廣達 (2382)-高橋-龍潭券商分點個股進出

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
297.0
漲跌
▲3.0
漲幅
+1.02%
成交量
19,970張
產業
上市電腦週邊類股
2110人加入追蹤

立即追蹤
本地時間:14:30(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－高橋-龍潭券商分點個股進出

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

高橋-龍潭券商分點個股進出
高橋-龍潭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
2024/11/22	3	297.50	6	299.25	297.00	-3	26,517	-0.01%
2024/11/21	3	293.17	1	295.00	294.00	2	26,505	0.01%
2024/11/20	4.2	294.69	1.5	295.07	295.50	2.7	26,459	0.01%
2024/11/19	12.4	290.39	2	289.75	290.00	10.4	26,388	0.04%
2024/11/18	6.5	290.03	4	292.25	290.50	2.5	26,300	0.01%
2024/11/15	48	302.44	3	298.17	297.00	45	26,061	0.17%
2024/11/14	4.8	314.61	2	315.00	314.50	2.8	25,292	0.01%
2024/11/13	4.1	315.52	10	319.30	322.00	-5.9	25,130	-0.02%
2024/11/12	14.2	315.58	4.1	316.13	313.00	10.1	25,104	0.04%
2024/11/11	5.2	324.57	4.1	324.02	325.00	1	25,049	0.00%
2024/11/08	6.1	328.91	20.2	331.15	328.00	-14.2	25,470	-0.06%
2024/11/07	8.2	326.41	29.5	326.95	325.50	-21.4	25,767	-0.08%
2024/11/06	1	319.00	13.3	323.27	320.50	-12.3	26,239	-0.05%
2024/11/05	0.1	312.00	6.3	317.60	318.00	-6.3	26,613	-0.02%
2024/11/04	3	311.50	5.4	311.42	313.50	-2.4	26,926	-0.01%
2024/11/01	16	293.94	15	304.83	305.00	1	27,414	0.00%
2024/10/30	0	0.00	1	304.50	303.50	-1	27,734	0.00%
2024/10/29	3.3	301.88	6.1	301.67	303.00	-2.8	28,127	-0.01%
2024/10/28	1.1	313.33	2.1	309.55	310.00	-1.1	28,400	0.00%
2024/10/25	3	308.50	7	309.21	310.00	-4	28,612	-0.01%
2024/10/24	12.6	307.79	33.1	305.21	305.00	-20.5	28,754	-0.07%
2024/10/23	4.1	317.74	1.3	317.40	317.00	2.8	28,706	0.01%
2024/10/22	5.1	319.50	8.1	316.70	319.00	-3	28,647	-0.01%
2024/10/21	2.1	309.29	2.2	311.55	309.00	-0.2	28,325	0.00%
2024/10/18	13	311.77	15	308.73	307.00	-2	28,332	-0.01%
2024/10/17	11.1	299.70	18.5	299.37	300.50	-7.4	28,109	-0.03%
2024/10/16	5.7	292.51	4.1	293.88	295.00	1.6	28,001	0.01%
2024/10/15	19	294.26	28	294.98	295.50	-9	27,790	-0.03%
2024/10/14	2.7	281.01	6	281.33	283.50	-3.4	27,270	-0.01%
2024/10/11	3.2	281.78	33.2	282.39	282.00	-30	27,295	-0.11%
2024/10/09	5.1	273.90	13.7	275.46	273.50	-8.6	27,067	-0.03%
2024/10/08	2	263.25	2	264.00	265.50	0	27,105	0.00%
2024/10/07	7.2	267.53	6.1	267.59	267.50	1.2	28,024	0.00%
2024/10/04	12.8	265.57	2	266.50	262.00	10.8	28,179	0.04%
2024/10/01	3	268.00	14	266.61	268.00	-11	27,937	-0.04%
2024/09/30	10.6	266.72	0	0.00	264.00	10.6	27,965	0.04%
2024/09/27	5	278.10	15.3	277.20	277.00	-10.3	27,701	-0.04%
2024/09/26	12	275.17	14.5	275.73	275.50	-2.5	27,528	-0.01%
2024/09/25	1	263.09	24.2	272.58	272.50	-23.2	27,341	-0.08%
2024/09/24	2.1	254.64	7	256.93	256.50	-4.9	26,882	-0.02%
2024/09/23	4	255.25	2	256.50	257.00	2	26,905	0.01%
2024/09/20	18.1	255.08	16	255.97	252.50	2.1	27,166	0.01%
2024/09/19	2.1	252.52	0.2	253.50	253.00	1.9	27,446	0.01%
2024/09/18	0.2	251.50	1.1	251.81	250.00	-1	27,898	0.00%
2024/09/16	1.2	254.15	1	254.50	254.00	0.2	28,538	0.00%
2024/09/13	12	251.46	11.1	254.71	254.50	0.9	29,526	0.00%
2024/09/12	13	251.42	21.1	252.58	253.00	-8.1	31,038	-0.03%
2024/09/11	3.1	243.01	2	244.00	242.00	1.1	30,733	0.00%
2024/09/10	19	242.15	128	242.15	239.50	-109	30,743	-0.35%	大賣/鉅額交易
2024/09/09	149.2	248.90	3	250.01	250.00	146.1	30,400	0.48%	大買/鉅額交易
2024/09/06	1	252.00	2.4	254.91	256.50	-1.4	30,336	0.00%
2024/09/05	5.4	249.49	2	247.50	247.00	3.4	30,149	0.01%
2024/09/04	30.4	251.54	5.2	250.62	250.00	25.1	30,114	0.08%
2024/09/03	5	271.30	3.7	270.71	272.00	1.3	29,831	0.00%
2024/09/02	14.1	268.85	7	268.00	267.00	7.1	29,827	0.02%
2024/08/30	3.5	270.53	5	270.70	268.00	-1.5	29,873	-0.01%
2024/08/29	12.3	270.72	6	273.00	272.00	6.3	29,970	0.02%
2024/08/28	4	277.50	0	0.00	278.50	4	30,059	0.01%
2024/08/27	9	271.78	4	272.50	275.50	5	30,404	0.02%
2024/08/26	4	279.38	12	280.92	275.00	-8	30,429	-0.03%
2024/08/23	15.1	275.26	2.3	273.04	276.00	12.8	30,685	0.04%
2024/08/22	16.1	281.92	8	276.94	276.00	8.1	30,831	0.03%
2024/08/21	11	282.50	8	284.25	282.00	3	31,235	0.01%
2024/08/20	3	285.83	17.1	286.22	284.00	-14.1	31,261	-0.05%
2024/08/19	16	278.03	6.6	279.82	278.00	9.4	31,309	0.03%
2024/08/16	6.2	279.59	26.2	279.13	278.50	-20	31,428	-0.06%
2024/08/15	11.5	271.75	7	272.50	271.50	4.5	31,260	0.01%
2024/08/14	8.2	274.10	9	270.28	271.00	-0.8	31,390	0.00%
2024/08/13	13	268.69	11	266.86	266.50	2	31,687	0.01%
2024/08/12	34.2	264.35	70	263.86	267.00	-35.8	32,587	-0.11%
2024/08/09	17	249.79	31.3	252.13	250.00	-14.3	32,814	-0.04%
2024/08/08	16.4	239.75	4	240.75	240.00	12.4	32,761	0.04%
2024/08/07	13.2	249.52	18	252.28	250.00	-4.8	32,145	-0.01%
2024/08/06	8	245.53	6	244.92	247.00	2	31,799	0.01%
2024/08/05	13	242.89	3.1	244.95	239.50	9.9	31,517	0.03%
2024/08/02	13.1	270.65	2	267.50	266.00	11.1	31,369	0.04%
2024/08/01	4	285.38	8.3	287.73	289.00	-4.3	31,061	-0.01%
2024/07/31	4	272.50	2	273.00	272.50	2	31,117	0.01%
2024/07/30	5.4	264.33	0	0.00	270.50	5.4	30,841	0.02%
2024/07/29	7.1	270.69	3.3	273.81	270.00	3.9	30,682	0.01%
2024/07/26	18.2	277.75	1.3	281.12	275.00	16.9	30,521	0.06%
2024/07/23	2	294.00	14.3	295.38	297.00	-12.3	30,178	-0.04%
2024/07/22	31	288.27	9	289.44	288.00	22	30,564	0.07%
2024/07/19	7.4	298.45	4	298.25	297.00	3.4	30,869	0.01%
2024/07/18	25.8	299.15	5	301.10	298.00	20.8	31,249	0.07%
2024/07/17	7.3	316.01	0	0.00	314.00	7.3	30,888	0.02%
2024/07/16	10.2	322.33	2.1	322.01	322.50	8.2	31,099	0.03%
2024/07/15	4	325.38	3	323.83	323.00	1	31,415	0.00%
2024/07/12	3.1	328.30	10	325.50	326.00	-6.9	31,540	-0.02%
2024/07/11	10	334.14	3	334.00	332.50	7	31,907	0.02%
2024/07/10	4.2	338.54	13.1	338.66	341.00	-9	32,290	-0.03%
2024/07/09	6	331.58	19.8	335.90	336.00	-13.8	32,325	-0.04%
2024/07/08	6.2	319.52	11.1	320.59	319.50	-4.9	31,977	-0.02%
2024/07/05	5.1	313.57	4	312.38	312.00	1.1	32,049	0.00%
2024/07/04	3	311.33	3	310.33	309.00	0	32,369	0.00%
2024/07/03	6	306.92	1	308.00	308.00	5	32,755	0.02%
2024/07/02	2	308.00	35	306.51	306.50	-33	33,272	-0.10%
2024/07/01	3.1	308.89	1	309.00	308.50	2.1	33,857	0.01%
2024/06/28	2	309.75	16.2	311.41	312.00	-14.2	34,930	-0.04%
2024/06/27	5	304.40	2	307.25	305.00	3	35,703	0.01%
2024/06/26	5.1	309.93	7.1	311.00	309.50	-2	37,621	-0.01%
2024/06/25	25.7	298.76	10.6	299.30	305.00	15.1	38,766	0.04%
2024/06/24	20.7	308.77	8.8	309.41	304.00	11.9	38,421	0.03%
2024/06/21	21.1	317.95	7.1	318.07	319.50	14	38,363	0.04%
2024/06/20	33.2	324.79	38.4	325.65	330.00	-5.2	37,802	-0.01%
2024/06/19	7.2	309.73	80.6	302.94	316.00	-73.4	37,303	-0.20%
2024/06/18	3.4	289.33	11	289.27	291.00	-7.7	36,045	-0.02%
2024/06/17	6.7	286.67	2	288.75	288.50	4.7	36,628	0.01%
2024/06/14	8	284.94	17.2	287.76	290.50	-9.2	36,893	-0.02%
2024/06/13	5	279.00	19.4	281.47	284.00	-14.4	37,280	-0.04%
2024/06/12	6.3	274.13	4.1	273.93	274.50	2.2	37,960	0.01%
2024/06/11	5.2	276.66	7	275.93	274.50	-1.8	38,090	0.00%
2024/06/07	12.5	274.74	3.1	275.60	273.00	9.4	38,379	0.02%
2024/06/06	4.1	281.39	5	280.40	279.50	-0.9	38,684	0.00%
2024/06/05	10	277.20	5	278.50	276.50	5	39,160	0.01%
2024/06/04	14.4	277.18	1.2	280.72	275.00	13.2	39,353	0.03%
2024/06/03	5.2	282.78	6.5	283.62	282.50	-1.3	39,291	0.00%
2024/05/31	31.8	278.09	13.3	276.60	274.00	18.5	39,150	0.05%
2024/05/30	6.3	284.14	2	282.50	281.50	4.3	38,996	0.01%
2024/05/29	14.7	288.24	15.1	293.80	287.00	-0.4	39,108	0.00%
2024/05/28	10.2	290.39	8.2	291.07	289.50	2	39,034	0.00%
2024/05/27	4.2	291.81	34.1	292.52	293.50	-30	39,056	-0.08%
2024/05/24	2	285.00	6.1	286.41	286.50	-4.1	38,903	-0.01%
2024/05/23	4.8	285.52	15	285.43	284.00	-10.3	38,851	-0.03%
2024/05/22	5.1	283.93	7.1	285.22	285.50	-2	38,924	-0.01%
2024/05/21	5.1	282.12	4	281.88	282.00	1.1	39,222	0.00%
2024/05/20	7.3	283.26	0.1	285.50	282.00	7.2	39,475	0.02%
2024/05/17	15.3	284.06	35.6	284.21	286.00	-20.3	39,613	-0.05%
2024/05/16	78.2	283.97	7.1	287.75	277.00	71.1	39,549	0.18%
2024/05/15	17	290.35	32	290.58	287.00	-15	39,592	-0.04%
2024/05/14	12.2	284.80	22.1	284.21	288.50	-9.8	39,641	-0.02%
2024/05/13	12	274.67	12.2	273.54	274.50	-0.2	39,496	0.00%
2024/05/10	16.3	269.71	3	270.33	270.50	13.3	39,838	0.03%
2024/05/09	9	274.56	14	274.86	274.50	-5	39,889	-0.01%
2024/05/08	8.7	272.42	14.5	273.38	273.50	-5.9	39,971	-0.01%
2024/05/07	3	263.17	4.2	265.13	267.00	-1.2	39,918	0.00%
2024/05/06	12.1	267.32	16.1	268.23	262.00	-4.1	39,914	-0.01%
2024/05/03	6.2	261.93	2	262.75	256.50	4.2	39,657	0.01%
2024/05/02	3	256.50	6	260.08	261.00	-3	39,799	-0.01%
2024/04/30	4	261.13	4.1	262.01	260.00	-0.1	39,819	0.00%
2024/04/29	5	261.30	10.5	261.76	261.50	-5.5	40,266	-0.01%
2024/04/26	18.1	262.00	12.1	260.09	257.50	6	41,660	0.01%
2024/04/25	19	255.87	6	256.00	255.50	13	42,404	0.03%
2024/04/24	5	253.80	33.3	256.94	260.50	-28.3	42,268	-0.07%
2024/04/23	5.2	235.47	13	236.65	237.00	-7.9	42,264	-0.02%
2024/04/22	19.3	233.43	7	235.57	230.00	12.3	42,290	0.03%
2024/04/19	23.2	244.71	34.3	245.49	241.50	-11.1	42,480	-0.03%
2024/04/18	19.3	250.75	6	251.58	250.50	13.3	42,755	0.03%
2024/04/17	16.3	252.30	3	250.33	254.50	13.3	42,926	0.03%
2024/04/16	23.6	251.80	5	254.49	249.50	18.6	42,631	0.04%
2024/04/15	18.5	264.94	9	262.94	261.00	9.4	42,525	0.02%
2024/04/12	16.8	274.70	1	271.51	271.00	15.8	42,194	0.04%
2024/04/11	8.2	284.09	4.1	285.02	284.50	4.1	41,905	0.01%
2024/04/10	15.2	285.11	6	283.66	282.00	9.2	41,815	0.02%
2024/04/09	10.4	288.30	14.3	287.71	287.00	-3.9	41,642	-0.01%
2024/04/08	15.2	293.91	5	292.30	291.50	10.2	41,704	0.02%
2024/04/03	21.4	292.40	10	294.45	293.50	11.4	41,887	0.03%
2024/04/02	28.1	295.43	38.1	296.56	298.00	-10.1	41,317	-0.02%
2024/04/01	24.1	287.94	9.1	289.18	282.50	15	40,260	0.04%
2024/03/29	34.1	287.78	28.4	289.04	293.50	5.7	39,443	0.01%
2024/03/28	14	267.27	48.4	266.74	280.00	-34.4	37,594	-0.09%
2024/03/27	3.1	253.00	3	255.67	257.50	0.1	36,650	0.00%
2024/03/26	5	255.50	4.1	257.16	254.00	0.9	37,417	0.00%
2024/03/25	12	257.25	3	256.50	255.00	9	37,942	0.02%
2024/03/22	6	256.67	42	259.19	257.50	-36	38,520	-0.09%
2024/03/21	7.1	255.21	11.2	255.31	254.50	-4.2	38,256	-0.01%
2024/03/20	15.1	252.53	3	252.00	249.00	12.1	38,219	0.03%
2024/03/19	9	256.89	15.2	257.02	257.00	-6.2	37,796	-0.02%
2024/03/18	17	257.06	7.5	254.44	255.00	9.5	37,643	0.03%
2024/03/15	8	253.94	46.5	254.91	257.50	-38.5	37,048	-0.10%
2024/03/14	8.2	244.14	5.5	243.35	243.50	2.7	36,248	0.01%
2024/03/13	6.1	253.07	10	250.60	250.50	-4	36,335	-0.01%
2024/03/12	6	253.17	36.1	252.85	254.50	-30.1	36,203	-0.08%
2024/03/11	13.2	249.23	13	249.19	249.50	0.2	35,833	0.00%
2024/03/08	4.1	243.27	8	241.99	241.50	-4	35,512	-0.01%
2024/03/07	10	244.90	6	242.75	240.50	4	35,529	0.01%
2024/03/06	2	245.75	16.3	246.02	246.50	-14.3	35,638	-0.04%
2024/03/05	12	241.42	13.4	244.58	245.00	-1.4	36,225	0.00%
2024/03/04	8	238.50	8	238.63	239.00	0	36,395	0.00%
2024/03/01	4.1	236.16	9.1	236.56	237.00	-5	36,524	-0.01%
2024/02/29	24.2	232.43	10	232.55	232.00	14.2	36,927	0.04%
2024/02/27	21.4	235.17	20.2	234.50	232.50	1.2	36,961	0.00%
2024/02/26	4.1	240.79	3	240.67	241.00	1.1	37,026	0.00%
2024/02/23	13	244.81	2.3	244.43	241.00	10.7	37,456	0.03%
2024/02/22	19	243.11	11	243.18	243.50	8	37,689	0.02%
2024/02/21	21.3	237.48	4.2	238.76	236.00	17.1	37,476	0.05%
2024/02/20	13.1	241.65	5	243.40	242.50	8.1	37,359	0.02%
2024/02/19	13	242.65	4	242.88	241.50	9	37,447	0.02%
2024/02/16	44.4	252.89	7	251.07	248.50	37.3	37,507	0.10%
2024/02/15	13	268.08	35.7	267.52	266.50	-22.7	36,674	-0.06%
2024/02/05	15	253.80	7.4	254.93	255.00	7.7	36,741	0.02%
2024/02/02	13.1	250.86	18.6	251.96	253.00	-5.5	36,663	-0.02%
2024/02/01	15.1	244.53	8	243.81	243.00	7.1	36,745	0.02%
2024/01/31	12.6	247.80	5.1	247.41	247.00	7.4	37,348	0.02%
2024/01/30	5	251.70	13.9	252.24	253.00	-8.9	37,198	-0.02%
2024/01/29	4	244.88	5.1	244.59	245.50	-1.1	37,025	0.00%
2024/01/26	6.7	244.01	3	244.00	242.00	3.7	37,294	0.01%
2024/01/25	6.3	251.02	2	252.50	249.00	4.3	37,652	0.01%
2024/01/24	3.6	252.76	8.2	251.13	250.00	-4.6	37,883	-0.01%
2024/01/23	19.2	252.53	17.5	252.77	252.50	1.7	38,673	0.00%
2024/01/22	27.1	256.36	31.9	254.55	253.50	-4.8	38,397	-0.01%
2024/01/19	23	236.44	64.7	235.03	240.00	-41.7	37,353	-0.11%
2024/01/18	6.6	223.65	8	221.00	221.50	-1.5	36,647	0.00%
2024/01/17	4	229.87	9.2	230.41	228.50	-5.2	36,773	-0.01%
2024/01/16	4.1	226.38	5.2	227.64	228.00	-1.1	36,950	0.00%
2024/01/15	7.6	231.55	7.1	229.06	226.50	0.5	37,286	0.00%
2024/01/12	13.2	230.18	19.4	229.16	231.00	-6.2	38,006	-0.02%
2024/01/11	2.1	221.52	13.3	223.55	224.00	-11.2	37,948	-0.03%
2024/01/10	1.1	216.64	9	218.44	218.00	-7.9	38,855	-0.02%
2024/01/09	4	218.88	9.1	220.79	216.00	-5.1	39,217	-0.01%
2024/01/08	10	215.40	4	215.13	214.00	6	39,229	0.02%
2024/01/05	2	218.00	1.3	219.40	215.50	0.7	40,263	0.00%
2024/01/04	2.1	214.40	5.8	217.97	219.00	-3.7	40,867	-0.01%
2024/01/03	8.1	214.05	8.1	213.28	214.00	0	41,715	0.00%
2024/01/02	16.5	216.51	33	218.79	214.00	-16.5	42,292	-0.04%
2023/12/29	12.4	223.20	24.2	224.44	224.50	-11.7	42,257	-0.03%
2023/12/28	5.3	217.00	8	217.75	217.00	-2.7	42,155	-0.01%
2023/12/27	4	215.75	3	215.50	215.50	1	42,630	0.00%
2023/12/26	5	215.70	4.2	215.64	216.00	0.8	43,969	0.00%
2023/12/25	7	216.57	7	216.86	215.50	0	45,127	0.00%
2023/12/22	15	217.57	7.2	217.42	215.00	7.8	45,356	0.02%
2023/12/21	4.1	207.39	18	214.20	215.50	-13.9	45,488	-0.03%
2023/12/20	13	210.00	22.1	209.88	210.00	-9.1	45,034	-0.02%
2023/12/19	3	206.00	7	208.00	203.50	-4	44,692	-0.01%
2023/12/18	0	0.00	5	204.30	203.00	-5	44,686	-0.01%
2023/12/15	9	204.39	20.1	203.06	202.50	-11.1	45,160	-0.02%
2023/12/14	9.4	204.04	22.2	204.98	205.50	-12.9	45,308	-0.03%
2023/12/13	25.1	203.03	5	201.50	201.00	20.1	45,566	0.04%
2023/12/12	7.4	203.80	6	202.50	201.00	1.4	45,871	0.00%
2023/12/11	7.3	205.30	11	204.36	204.00	-3.8	46,314	-0.01%
2023/12/08	17	203.97	16.2	203.66	203.00	0.8	46,572	0.00%
2023/12/07	4.1	199.72	8.5	201.27	201.00	-4.4	47,016	-0.01%
2023/12/06	2.3	200.39	15	199.73	199.50	-12.8	48,189	-0.03%
2023/12/05	4.2	194.43	7	193.86	195.00	-2.8	48,621	-0.01%
2023/12/04	8.1	199.37	9	198.67	197.50	-0.9	48,704	0.00%
2023/12/01	12	200.38	5	200.30	200.00	7	49,043	0.01%
2023/11/30	3.1	198.26	9	200.94	203.00	-5.9	48,994	-0.01%
2023/11/29	6.3	199.51	6	200.42	201.00	0.3	48,815	0.00%
2023/11/28	7.7	196.14	6	196.08	197.00	1.7	49,137	0.00%
2023/11/27	27.7	196.19	8	194.50	196.50	19.7	49,772	0.04%
2023/11/24	13.2	201.95	6	201.17	203.50	7.2	49,837	0.01%
2023/11/23	15.4	206.12	10	204.35	203.50	5.4	50,221	0.01%
2023/11/22	34.5	209.65	6	210.75	208.50	28.4	51,248	0.06%
2023/11/21	9	216.33	23.2	216.97	217.50	-14.2	52,538	-0.03%
2023/11/20	7	212.00	10	211.35	212.00	-3	54,396	-0.01%
2023/11/17	6.1	209.00	4	209.63	208.50	2.1	55,046	0.00%
2023/11/16	8	208.94	5	211.20	208.50	3	56,500	0.01%
2023/11/15	2	216.25	18	213.47	209.00	-16	57,346	-0.03%
2023/11/14	10	207.45	8	208.81	208.50	2	59,181	0.00%
2023/11/13	26.1	208.27	9	207.89	206.00	17.1	61,085	0.03%
2023/11/10	5	214.90	5	213.80	213.50	0	62,131	0.00%
2023/11/09	12	216.92	21.1	216.39	219.00	-9.1	63,371	-0.01%
2023/11/08	27	214.89	44.4	215.34	215.00	-17.4	65,202	-0.03%
2023/11/07	13	203.42	3	204.67	204.00	10	65,861	0.02%
2023/11/06	11	204.14	25	204.10	205.50	-14	67,393	-0.02%
2023/11/03	27.3	200.50	10	201.65	200.00	17.3	68,690	0.03%
2023/11/02	7.3	201.14	31.3	200.68	201.00	-24	70,203	-0.03%
2023/11/01	8.1	191.11	8.2	190.18	191.00	-0.1	71,524	0.00%
2023/10/31	28.9	195.62	21	194.55	189.00	7.8	73,097	0.01%
2023/10/30	2	205.25	6	206.17	206.00	-4	74,682	-0.01%
2023/10/27	9.3	203.78	5	203.30	203.00	4.3	76,422	0.01%
2023/10/26	15.1	203.41	17	203.00	202.50	-1.9	77,922	0.00%
2023/10/25	21	210.74	23	211.02	210.50	-2	78,753	0.00%
2023/10/24	6	202.86	19.1	205.05	209.00	-13.1	79,765	-0.02%
2023/10/23	4.2	202.49	4	203.12	200.50	0.2	80,983	0.00%
2023/10/20	27.3	201.82	45	202.44	204.50	-17.7	82,915	-0.02%
2023/10/19	28.6	207.84	11	207.96	208.50	17.5	83,516	0.02%
2023/10/18	40.6	211.91	12	212.08	209.50	28.6	84,971	0.03%
2023/10/17	26.3	223.01	16	222.13	221.50	10.3	85,014	0.01%
2023/10/16	17.2	223.16	9	224.00	221.50	8.2	85,546	0.01%
2023/10/13	43.5	226.84	15	228.17	226.00	28.5	86,697	0.03%
2023/10/12	42.2	238.60	22.1	240.01	238.00	20.1	86,393	0.02%
2023/10/11	23.5	248.78	35.1	256.03	238.00	-11.7	87,840	-0.01%
2023/10/06	31.1	253.74	17.6	253.59	254.50	13.5	88,426	0.02%
2023/10/05	14	249.79	11.2	249.96	249.50	2.8	89,090	0.00%
2023/10/04	11.2	246.35	15	247.13	250.50	-3.8	89,611	0.00%
2023/10/03	23.1	251.16	30.1	251.56	248.50	-7	89,389	-0.01%
2023/10/02	34	254.49	44.6	254.40	254.50	-10.6	89,443	-0.01%
2023/09/28	21	238.31	37.5	239.77	239.50	-16.5	88,794	-0.02%
2023/09/27	4	227.01	23.1	226.75	230.00	-19.1	88,251	-0.02%
2023/09/26	22	224.41	14	224.43	221.50	8	89,321	0.01%
2023/09/25	9.1	226.72	5.1	226.63	226.00	4	89,730	0.00%
2023/09/22	20	222.53	16	223.84	227.50	4	90,057	0.00%
2023/09/21	11.1	216.17	14.1	215.08	219.00	-3	89,695	0.00%
2023/09/20	28.4	222.61	34.1	225.11	218.50	-5.7	89,452	-0.01%
2023/09/19	23.1	223.13	20	222.10	219.00	3.1	89,328	0.00%
2023/09/18	37.7	222.98	4	221.88	222.50	33.7	89,526	0.04%
2023/09/15	11.1	234.58	29.4	235.70	233.00	-18.3	89,805	-0.02%
2023/09/14	17.1	233.34	13.2	234.64	235.00	3.9	90,100	0.00%
2023/09/13	20.2	225.41	25	226.08	228.50	-4.8	89,894	-0.01%
2023/09/12	29.3	224.43	16	223.91	224.00	13.3	90,275	0.01%
2023/09/11	43.6	226.90	22.1	230.00	228.00	21.5	90,321	0.02%
2023/09/08	19.4	246.09	13.2	246.88	242.00	6.2	89,396	0.01%
2023/09/07	18	251.61	23.1	251.11	252.00	-5.1	89,743	-0.01%
2023/09/06	15	251.60	29	251.62	254.00	-14	90,599	-0.02%
2023/09/05	5	243.00	12	243.96	245.00	-7	91,085	-0.01%
2023/09/04	20.3	241.27	20	241.70	246.00	0.3	91,314	0.00%
2023/09/01	37.4	246.11	13	249.61	240.50	24.3	91,706	0.03%
2023/08/31	11	248.82	39	248.92	253.50	-28	91,236	-0.03%
2023/08/30	23	250.85	36.1	252.18	248.50	-13.1	90,591	-0.01%
2023/08/29	17.1	243.67	17	243.59	244.50	0.1	90,942	0.00%
2023/08/28	20.2	238.23	16.1	237.97	238.00	4.1	90,549	0.00%
2023/08/25	98.5	247.72	34.4	246.46	244.00	64.1	89,971	0.07%
2023/08/24	57.4	269.33	78.6	272.89	262.50	-21.2	89,193	-0.02%
2023/08/23	35.7	257.67	27.2	258.03	262.00	8.5	87,260	0.01%
2023/08/22	46	262.34	52.4	262.94	258.50	-6.4	87,016	-0.01%
2023/08/21	49.5	255.12	57	257.70	250.50	-7.5	85,971	-0.01%
2023/08/18	74.8	259.07	20.3	262.73	256.00	54.5	84,870	0.06%
2023/08/17	51.3	272.66	46.6	271.80	272.50	4.7	82,775	0.01%
2023/08/16	20	261.68	57.5	260.12	270.00	-37.4	80,862	-0.05%
2023/08/15	15.2	250.63	27.5	251.06	246.50	-12.3	79,538	-0.02%
2023/08/14	58.1	235.03	93.3	234.19	239.00	-35.3	78,326	-0.05%
2023/08/11	14.2	222.25	74.3	221.01	223.50	-60.1	76,339	-0.08%
2023/08/10	81.1	212.54	16.5	212.68	210.50	64.6	75,438	0.09%
2023/08/09	22	235.00	25	233.06	233.50	-3	74,419	0.00%
2023/08/08	46.1	241.83	41	239.95	240.00	5.1	73,812	0.01%
2023/08/07	50.5	232.82	57.7	234.00	242.00	-7.2	71,937	-0.01%
2023/08/04	39.3	218.69	48.7	217.30	220.00	-9.4	69,993	-0.01%
2023/08/02	85.7	223.40	48.1	223.24	213.50	37.6	67,966	0.06%
2023/08/01	46.2	232.91	38.5	230.97	237.00	7.7	65,423	0.01%
2023/07/31	102.7	254.34	35.1	248.24	238.50	67.6	63,535	0.11%	大買/
2023/07/28	28.4	253.43	26.1	255.89	264.50	2.4	61,693	0.00%
2023/07/27	65.2	261.01	35.1	259.11	252.50	30	60,469	0.05%
2023/07/26	40	251.98	78.2	252.07	258.50	-38.2	59,344	-0.06%
2023/07/25	81.8	258.49	44.1	256.96	248.50	37.6	57,365	0.07%
2023/07/24	74.2	238.66	51.9	238.49	248.50	22.4	54,899	0.04%
2023/07/21	42.5	213.26	29.1	215.98	226.00	13.4	53,038	0.03%
2023/07/20	35.1	203.17	44.3	206.38	211.00	-9.2	50,949	-0.02%
2023/07/19	18.4	200.28	16	201.13	198.00	2.4	49,580	0.00%
2023/07/18	24	200.91	29	203.81	201.50	-5	48,483	-0.01%
2023/07/17	38	197.93	7.2	197.64	196.00	30.8	46,854	0.07%
2023/07/14	50.3	196.53	30	198.72	198.00	20.3	46,301	0.04%
2023/07/13	36	198.53	35.1	201.34	195.00	0.9	43,961	0.00%
2023/07/12	15	182.87	68.4	182.69	187.50	-53.4	42,336	-0.13%
2023/07/11	5	172.00	26.3	171.20	173.00	-21.3	41,377	-0.05%
2023/07/10	17	160.06	7	161.50	162.50	10	40,607	0.02%
2023/07/07	14.4	161.96	6	164.58	160.50	8.4	40,324	0.02%
2023/07/06	45.3	166.95	12	166.33	165.00	33.3	39,670	0.08%
2023/07/05	11.2	166.55	15	168.23	169.50	-3.8	38,862	-0.01%
2023/07/04	31	169.92	13.1	167.22	170.50	17.9	38,150	0.05%
2023/07/03	46.1	158.81	13.4	159.21	160.50	32.7	36,644	0.09%
2023/06/30	3	149.33	15	149.97	152.00	-12	35,650	-0.03%
2023/06/29	1	145.00	12	146.04	146.50	-11	34,853	-0.03%
2023/06/28	7	145.57	33.3	145.79	144.00	-26.3	34,515	-0.08%
2023/06/27	13.4	140.71	14.1	140.89	141.50	-0.7	34,041	0.00%
2023/06/26	39	146.15	5	145.50	146.50	34	33,402	0.10%
2023/06/21	9	149.94	19.4	149.48	151.50	-10.4	32,802	-0.03%
2023/06/20	27.5	145.65	10	144.50	145.00	17.5	31,932	0.05%
2023/06/19	23.4	148.29	4	147.50	150.00	19.4	31,097	0.06%
2023/06/16	13	146.73	12.1	147.07	149.00	0.9	30,599	0.00%
2023/06/15	11	146.59	20	144.55	147.00	-9	29,704	-0.03%
2023/06/14	26.1	139.17	11	139.59	140.00	15.1	28,915	0.05%
2023/06/13	15.3	137.46	13.3	136.71	138.00	2	28,425	0.01%
2023/06/12	24.2	132.29	49.3	130.38	129.00	-25.1	27,351	-0.09%
2023/06/09	49	131.05	15.3	129.68	131.50	33.7	26,069	0.13%
2023/06/08	6.1	120.75	1	122.01	120.00	5.1	24,925	0.02%
2023/06/07	11.1	123.25	32.2	122.18	125.00	-21.1	24,375	-0.09%
2023/06/06	6	118.50	6	117.92	118.50	0	23,329	0.00%
2023/06/05	3	117.17	7	116.93	117.00	-4	22,912	-0.02%
2023/06/02	15	117.77	18.7	118.81	118.00	-3.7	22,448	-0.02%
2023/06/01	8	114.94	9	114.72	115.00	-1	21,303	0.00%
2023/05/31	23.2	115.86	27	117.26	116.50	-3.9	20,850	-0.02%
2023/05/30	28.3	118.80	5	116.80	115.00	23.3	19,902	0.12%
2023/05/29	9.4	114.48	7.1	114.09	114.00	2.3	18,759	0.01%
2023/05/26	24	116.54	5.4	116.67	115.50	18.6	18,208	0.10%
2023/05/25	13	113.54	5	112.20	113.50	8	17,433	0.05%
2023/05/24	3	106.00	3	106.00	105.50	0	16,667	0.00%
2023/05/23	3	105.17	0	0.00	107.00	3	16,366	0.02%
2023/05/22	2.2	105.75	4.5	106.44	106.00	-2.3	15,908	-0.01%
2023/05/19	14	108.00	25.1	107.96	109.00	-11.1	15,394	-0.07%
2023/05/18	2	101.50	8	102.44	102.50	-6	14,591	-0.04%
2023/05/17	8.1	100.50	4	101.00	100.50	4.1	14,096	0.03%
2023/05/16	10.1	100.93	16	100.04	101.00	-5.9	13,567	-0.04%
2023/05/15	17	100.68	5	98.80	97.60	12	12,703	0.09%
2023/05/12	5	99.90	24	100.35	101.50	-19	11,907	-0.16%
2023/05/11	1	92.20	4	92.85	92.30	-3	10,758	-0.03%
2023/05/10	1	91.20	0	0.00	91.70	1	10,579	0.01%
2023/05/09	2	92.65	3	92.27	91.80	-1	10,482	-0.01%
2023/05/08	0	0.00	7	90.10	90.40	-7	10,272	-0.07%
2023/05/05	0	0.00	1	89.90	89.60	-1	10,114	-0.01%
2023/05/03	0	0.00	2	89.00	89.30	-2	9,740	-0.02%
2023/05/02	0	0.00	4	89.03	89.60	-4	9,567	-0.04%
2023/04/27	2	83.85	8	85.13	85.30	-6	9,114	-0.07%
2023/04/21	1	85.00	1	84.10	84.30	0	8,678	0.00%
2023/04/20	0	0.00	2	85.50	85.50	-2	8,588	-0.02%
2023/04/19	2	86.65	0	0.00	86.00	2	8,544	0.02%
2023/04/18	3	81.40	2	81.80	82.60	1	8,126	0.01%
2023/04/17	7	80.80	2	80.45	81.30	5	8,029	0.06%
2023/04/14	5	81.58	11	81.32	81.80	-6	7,858	-0.08%
2023/04/13	3	89.40	0	0.00	89.30	3	7,331	0.04%
2023/04/12	1	89.90	2	91.00	90.90	-1	7,028	-0.01%
2023/04/11	1	90.10	0	0.00	90.60	1	6,814	0.01%
2023/04/10	0	0.00	1	89.70	89.90	-1	6,702	-0.01%
2023/04/07	0	0.00	1	89.70	89.80	-1	6,592	-0.02%
2023/04/06	0	0.00	3	89.87	89.90	-3	6,459	-0.05%
2023/03/30	1	88.50	0	0.00	89.00	1	6,513	0.02%
2023/03/29	5	87.82	0	0.00	88.00	5	6,808	0.07%
2023/03/28	0	0.00	1	87.40	87.30	-1	7,121	-0.01%
2023/03/27	1	87.70	0	0.00	87.50	1	7,343	0.01%
2023/03/24	1	87.50	4	86.60	87.50	-3	7,684	-0.04%
2023/03/23	2	85.20	0	0.00	85.30	2	7,517	0.03%
2023/03/21	0.2	83.25	3	84.23	83.80	-2.9	7,359	-0.04%
2023/03/20	2	83.30	0	0.00	83.20	2	7,351	0.03%
2023/03/17	1	82.30	2	83.40	83.20	-1	7,349	-0.01%
2023/03/16	7	82.29	10	83.02	82.80	-3	7,259	-0.04%
2023/03/14	0	0.00	2	81.75	81.20	-2	7,198	-0.03%
2023/03/13	2	80.40	2.2	81.89	81.60	-0.2	7,218	0.00%
2023/03/06	0	0.00	6	81.50	81.70	-6	7,246	-0.08%
2023/03/03	0	0.00	1	80.80	80.60	-1	7,264	-0.01%
2023/03/02	0	0.00	1	79.50	80.50	-1	7,327	-0.01%
2023/03/01	2.2	79.22	2	80.20	79.80	0.2	7,324	0.00%
2023/02/24	2	80.20	2	80.70	80.10	0	7,308	0.00%
2023/02/22	4	78.80	0	0.00	79.20	4	7,261	0.06%
2023/02/21	0	0.00	4	80.20	79.90	-4	7,343	-0.05%
2023/02/20	0	0.00	1	79.80	79.60	-1	7,424	-0.01%
2023/02/16	0	0.00	3	79.23	78.90	-3	7,849	-0.04%
2023/02/15	3	78.67	0	0.00	78.50	3	7,964	0.04%
2023/02/14	0	0.00	1	79.00	78.80	-1	7,991	-0.01%
2023/02/10	0	0.00	4	77.58	77.60	-4	8,106	-0.05%
2023/02/09	0	0.00	0.5	77.50	77.50	-0.5	8,126	-0.01%
2023/02/08	1	77.80	0	0.00	77.50	1	8,176	0.01%
2023/02/07	4	77.50	5	77.76	77.80	-1	8,180	-0.01%
2023/02/03	0	0.00	2	76.20	76.10	-2	8,282	-0.02%
2023/02/02	2	76.30	0	0.00	76.50	2	8,302	0.02%
2023/01/30	0	0.00	1.1	75.96	76.30	-1.1	8,268	-0.01%
2023/01/17	0	0.00	1	74.80	75.00	-1	8,206	-0.01%
2023/01/16	2	74.30	2	74.20	74.10	0	8,183	0.00%
2023/01/13	0	0.00	4	74.13	73.90	-4	8,184	-0.05%
2023/01/12	0	0.00	1	73.90	73.50	-1	8,308	-0.01%
2023/01/11	0.1	73.80	0	0.00	73.60	0.1	8,381	0.00%
2023/01/10	0	0.00	1	73.80	74.00	-1	8,503	-0.01%
2023/01/09	2	73.30	6	73.32	73.60	-4	8,609	-0.05%
2023/01/06	0	0.00	1.1	71.89	71.80	-1.1	8,552	-0.01%
2023/01/05	4	71.88	0	0.00	71.20	4	8,603	0.05%
2023/01/04	0	0.00	2	73.10	72.10	-2	8,605	-0.02%
2022/12/30	1	72.60	3	72.77	72.30	-2	8,663	-0.02%
2022/12/28	3	71.53	1	71.80	71.80	2	8,716	0.02%
2022/12/27	0	0.00	1	71.80	71.70	-1	8,751	-0.01%
2022/12/26	0	0.00	1	71.60	71.70	-1	8,803	-0.01%
2022/12/22	0	0.00	2	71.60	71.90	-2	8,940	-0.02%
2022/12/21	2	69.50	0	0.00	70.50	2	8,701	0.02%
2022/12/20	6	70.45	0	0.00	70.20	6	8,334	0.07%
2022/12/16	3	71.03	0	0.00	72.00	3	7,698	0.04%
2022/12/14	0	0.00	3	72.67	72.80	-3	7,445	-0.04%
2022/12/13	0	0.00	1	72.10	72.10	-1	7,502	-0.01%
2022/12/07	4	71.70	0	0.00	71.50	4	7,722	0.05%
2022/12/06	3	72.50	0	0.00	72.50	3	7,730	0.04%
2022/12/05	0	0.00	10	73.08	73.60	-10	7,726	-0.13%
2022/12/02	1	71.70	0	0.00	72.10	1	7,649	0.01%
2022/12/01	0	0.00	2	72.10	72.20	-2	7,641	-0.03%
2022/11/29	0	0.00	1	71.39	71.50	-1	7,630	-0.01%
2022/11/28	1	70.60	0	0.00	70.50	1	7,622	0.01%
2022/11/25	2	71.20	0	0.00	71.00	2	7,622	0.03%
2022/11/24	0	0.00	3	72.10	72.10	-3	7,618	-0.04%
2022/11/23	1	71.00	3	71.10	70.70	-2	7,575	-0.03%
2022/11/22	1	69.80	0	0.00	70.60	1	7,590	0.01%
2022/11/21	5	70.72	0	0.00	70.50	5	7,604	0.07%
2022/11/18	1	71.40	1	71.80	71.50	0	7,580	0.00%
2022/11/17	4	70.43	0	0.00	70.90	4	7,510	0.05%
2022/11/15	5	72.20	0	0.00	72.40	5	7,344	0.07%
2022/11/14	2	71.50	7	73.31	73.00	-5	7,264	-0.07%
2022/11/11	0	0.00	4	70.25	70.50	-4	7,022	-0.06%
2022/11/10	1	68.20	0	0.00	68.10	1	6,978	0.01%
2022/11/09	0	0.00	1	69.00	69.10	-1	7,106	-0.01%
2022/11/08	0	0.00	1	69.00	68.10	-1	7,302	-0.01%
2022/11/04	1	66.42	2	66.50	66.70	-1	7,204	-0.01%
2022/11/03	2	66.80	0	0.00	66.80	2	7,201	0.03%
2022/11/02	0	0.00	0	67.40	67.30	0	7,170	0.00%
2022/11/01	6	67.02	0	0.00	67.00	6	7,129	0.08%
2022/10/28	2	67.50	0	0.00	67.70	2	7,089	0.03%
2022/10/26	3	68.13	0	0.00	68.30	3	7,178	0.04%
2022/10/25	2	68.60	0	0.00	68.80	2	7,310	0.03%
2022/10/21	2	69.50	0	0.00	68.80	2	7,461	0.03%
2022/10/18	2	70.40	2	70.40	70.70	0	7,313	0.00%
2022/10/14	5	72.74	0	0.00	72.50	5	7,234	0.07%
2022/10/11	3	73.40	0	0.00	73.00	3	7,327	0.04%
2022/10/07	1	74.80	0	0.00	74.80	1	7,235	0.01%
2022/10/06	2	76.25	1	77.90	76.00	1	7,230	0.01%
2022/10/03	5	75.38	0	0.00	74.20	5	7,175	0.07%
2022/09/28	1	76.90	4	77.45	77.70	-3	7,308	-0.04%
2022/09/27	2	76.00	0	0.00	77.00	2	7,288	0.03%
2022/09/23	1	77.70	0	0.00	77.30	1	7,303	0.01%
2022/09/22	6	76.90	0	0.00	79.00	6	7,377	0.08%
2022/09/16	0	0.00	2	79.90	79.50	-2	7,106	-0.03%
2022/09/15	0	0.00	3	80.00	79.60	-3	7,002	-0.04%
2022/09/12	1	80.70	0	0.00	80.80	1	6,924	0.01%
2022/09/07	0	0.00	1	79.00	79.30	-1	6,997	-0.01%
2022/09/05	0	0.00	5	79.02	79.20	-5	6,969	-0.07%
2022/09/01	2	77.90	0	0.00	78.10	2	6,962	0.03%
2022/08/31	0	0.00	3	79.00	79.30	-3	6,922	-0.04%
2022/08/30	3	77.90	0	0.00	78.60	3	6,873	0.04%
2022/08/29	1	78.00	0	0.00	78.30	1	6,888	0.01%
2022/08/26	3	79.00	0	0.00	79.00	3	6,886	0.04%
2022/08/24	1	78.40	0	0.00	78.40	1	6,917	0.01%
2022/08/19	3	78.30	3	78.60	79.80	0	7,120	0.00%
2022/08/17	6	78.08	0	0.00	77.80	6	7,122	0.08%
2022/08/16	1	76.60	7	77.66	78.40	-6	7,123	-0.08%
2022/08/15	9	77.87	8	78.76	77.80	1	7,028	0.01%
2022/08/10	0	0.00	2	81.20	81.50	-2	7,124	-0.03%
2022/08/05	0	0.00	7	78.91	79.10	-7	7,619	-0.09%
2022/08/04	11	78.23	11	78.57	78.30	0	7,636	0.00%
2022/08/03	7	77.99	9	78.33	78.50	-2	7,635	-0.03%
2022/08/02	1	78.10	4	78.20	78.70	-3	7,614	-0.04%
2022/08/01	12	77.45	6	77.80	78.40	6	7,546	0.08%
2022/07/29	8	84.48	12	84.50	84.60	-4	7,400	-0.05%
2022/07/28	2	83.45	8	83.81	84.40	-6	7,262	-0.08%
2022/07/27	1	82.50	1	82.60	83.40	0	7,196	0.00%
2022/07/26	0	0.00	1	82.70	82.50	-1	7,166	-0.01%
2022/07/25	6	81.75	6	82.42	83.00	0	7,161	0.00%
2022/07/22	12	82.93	6	82.80	83.00	6	7,161	0.08%
2022/07/21	0	0.00	6	83.05	83.70	-6	7,118	-0.08%
2022/07/20	3	81.77	1	81.80	81.10	2	7,113	0.03%
2022/07/19	6	81.63	9	81.72	81.10	-3	7,122	-0.04%
2022/07/18	1	79.00	1	79.90	80.70	0	7,182	0.00%
2022/07/15	1	80.20	0	0.00	79.70	1	7,198	0.01%
2022/07/13	5	78.96	10	79.44	79.20	-5	7,323	-0.07%
2022/07/12	1	76.80	0	0.00	76.80	1	7,326	0.01%
2022/07/11	1	78.10	0	0.00	78.00	1	7,300	0.01%
2022/07/06	6	75.40	0	0.00	75.00	6	7,233	0.08%
2022/07/05	1	79.80	0	0.00	79.50	1	7,190	0.01%
2022/07/04	0.7	79.70	0	0.00	79.20	0.7	7,258	0.01%
2022/06/30	0	0.00	1	79.10	79.80	-1	7,404	-0.01%
2022/06/28	5	81.00	0	0.00	80.90	5	7,659	0.07%
2022/06/27	0	0.00	1	81.10	80.80	-1	7,836	-0.01%
2022/06/23	0	0.00	4	79.30	80.00	-4	7,891	-0.05%
2022/06/20	2	79.60	0	0.00	78.90	2	7,806	0.03%
2022/06/17	0	0.00	6	80.10	81.00	-6	7,831	-0.08%
2022/06/16	1	81.00	0	0.00	79.80	1	7,752	0.01%
2022/06/13	0	0.00	2	79.70	79.30	-2	8,014	-0.02%
2022/06/10	2	79.60	1	80.60	80.40	1	7,997	0.01%
2022/06/09	0	0.00	2	80.40	80.60	-2	8,023	-0.02%
2022/06/08	0	0.00	13	80.62	80.20	-13	8,024	-0.16%
2022/06/07	1	79.20	0	0.00	80.00	1	8,126	0.01%
2022/06/02	0.2	79.50	2	79.35	79.10	-1.9	8,344	-0.02%
2022/06/01	4	80.18	7	80.24	79.90	-3	8,428	-0.04%
2022/05/30	0	0.00	3	78.90	79.10	-3	8,301	-0.04%
2022/05/27	1	77.30	2	77.40	77.20	-1	8,252	-0.01%
2022/05/26	2	76.40	2	76.50	76.70	0	8,252	0.00%
2022/05/25	0	0.00	1	76.10	75.70	-1	8,329	-0.01%
2022/05/24	0	0.00	1	75.00	75.00	-1	8,479	-0.01%
2022/05/23	3	75.47	2	75.20	75.50	1	8,400	0.01%
2022/05/20	5.4	75.47	0	0.00	74.50	5.4	8,389	0.06%
2022/05/19	9	74.49	1	74.60	75.10	8	8,312	0.10%
2022/05/18	5	75.20	1	74.90	75.70	4	8,208	0.05%
2022/05/17	8	75.50	1	76.40	75.40	7	8,051	0.09%
2022/05/16	13.2	77.33	5	76.96	76.40	8.2	7,882	0.10%
2022/05/12	2.1	82.00	0	0.00	82.10	2.1	7,552	0.03%
2022/05/10	2	82.80	0	0.00	83.60	2	7,542	0.03%
2022/05/04	0	0.00	0.1	84.60	85.20	-0.1	7,699	0.00%
2022/04/28	1	82.30	0	0.00	82.90	1	7,907	0.01%
2022/04/25	1	83.50	0	0.00	83.20	1	7,981	0.01%
2022/04/21	0	0.00	5	85.44	84.60	-5	7,849	-0.06%
2022/04/20	7	84.66	0	0.00	85.80	7	7,859	0.09%
2022/04/19	4	85.30	5	85.50	85.00	-1	7,715	-0.01%
2022/04/18	1	85.30	0	0.00	85.20	1	7,809	0.01%
2022/04/15	1	85.10	0	0.00	85.90	1	7,812	0.01%
2022/04/14	3	86.40	5	86.30	85.60	-2	7,872	-0.03%
2022/04/13	7	87.34	5	87.14	87.70	2	7,858	0.03%
2022/04/11	12	86.64	0	0.00	85.60	12	7,899	0.15%
2022/04/08	4.1	85.68	0	0.00	85.90	4.1	7,892	0.05%
2022/04/07	3	86.17	1	86.30	86.00	2	7,870	0.03%
2022/04/06	1	86.51	0	0.00	87.00	1	7,908	0.01%
2022/04/01	7	86.44	0	0.00	86.50	7	8,054	0.09%
2022/03/31	17	88.67	0	0.00	88.30	17	7,848	0.22%
2022/03/30	9	89.88	0	0.00	89.60	9	7,671	0.12%
2022/03/28	2	90.70	0	0.00	91.80	2	7,499	0.03%
2022/03/24	1	91.71	0	0.00	91.80	1	7,619	0.01%
2022/03/22	5.6	91.04	0	0.00	91.40	5.6	7,769	0.07%
2022/03/21	3	92.17	0	0.00	92.00	3	7,743	0.04%
2022/03/18	2	92.50	1	92.50	92.50	1	7,772	0.01%
2022/03/17	4	92.98	1	92.80	92.40	3	7,714	0.04%
2022/03/15	2	91.10	2	90.90	91.00	0	7,586	0.00%
2022/03/10	0	0.00	5	92.62	92.60	-5	7,640	-0.07%
2022/03/08	8	89.21	8	89.46	89.60	0	7,500	0.00%
2022/03/07	1	90.60	0	0.00	90.90	1	7,381	0.01%
2022/03/04	0	92.90	0	0.00	92.90	0	7,407	0.00%
2022/03/01	0	0.00	3	94.07	93.80	-3	7,400	-0.04%
2022/02/25	1	92.10	1	92.60	92.90	0	7,351	0.00%
2022/02/24	10	91.50	0	0.00	91.90	10	7,291	0.14%
2022/02/21	0	0.00	5	94.06	94.70	-5	7,214	-0.07%
2022/02/18	0	0.00	3	93.80	94.30	-3	7,274	-0.04%
2022/02/17	0	0.00	5	93.26	93.20	-5	7,482	-0.07%
2022/02/16	5	92.64	1	93.20	93.40	4	7,718	0.05%
2022/02/14	1	92.00	1	92.90	92.60	0	7,744	0.00%
2022/02/11	0	0.00	1	93.90	93.80	-1	7,869	-0.01%
2022/02/10	2	95.30	0	0.00	95.00	2	7,888	0.03%
2022/02/09	0	0.00	7	95.01	95.70	-7	7,903	-0.09%
2022/02/08	0	0.00	1	94.10	94.20	-1	7,810	-0.01%
2022/01/25	0	0.00	1	91.90	93.00	-1	7,756	-0.01%
2022/01/24	4	92.90	25	92.86	94.00	-21	7,671	-0.27%
2022/01/20	0	0.00	2	93.20	92.80	-2	7,494	-0.03%
2022/01/19	0	0.00	3	93.03	93.40	-3	7,398	-0.04%
2022/01/18	0	0.00	4	93.25	93.40	-4	7,371	-0.05%
2022/01/14	1	91.50	0.2	92.10	92.50	0.8	7,282	0.01%
2022/01/12	0.2	92.40	0	0.00	91.90	0.2	7,196	0.00%
2022/01/10	3	92.83	1	92.20	92.50	2	7,108	0.03%
2022/01/07	0	0.00	3	93.90	93.00	-3	7,097	-0.04%
2022/01/06	1	92.80	0	0.00	93.30	1	7,039	0.01%
2022/01/04	3	93.70	2	92.90	93.50	1	6,997	0.01%
2022/01/03	2	94.39	0	0.00	93.70	2	6,912	0.03%
2021/12/30	0	0.00	2	95.30	94.70	-2	6,892	-0.03%
2021/12/29	2	94.60	4	94.05	94.60	-2	6,822	-0.03%
2021/12/28	2	93.35	11.2	94.12	94.70	-9.2	6,688	-0.14%
2021/12/27	4	91.23	1	91.00	91.40	3	6,417	0.05%
2021/12/24	6	90.42	1	90.40	90.50	5	6,430	0.08%
2021/12/23	5	90.00	1	90.20	90.30	4	6,459	0.06%
2021/12/22	2	89.90	1	90.00	90.00	1	6,490	0.02%
2021/12/20	1	89.10	0	0.00	87.80	1	6,421	0.02%
2021/12/16	6	90.28	3	89.60	90.10	3	6,493	0.05%
2021/12/14	0	0.00	11	89.04	89.30	-11	6,669	-0.16%
2021/12/09	0	0.00	1	88.50	89.00	-1	6,519	-0.02%
2021/12/07	0	0.00	1	87.30	87.90	-1	6,499	-0.02%
2021/12/06	3	87.70	0	0.00	87.30	3	6,462	0.05%
2021/12/03	1	88.00	0	0.00	87.80	1	6,465	0.02%
2021/12/02	3	87.00	0	0.00	87.90	3	6,415	0.05%
2021/12/01	0	0.00	7	87.31	87.90	-7	6,352	-0.11%
2021/11/30	10	87.22	0	0.00	85.90	10	6,298	0.16%
2021/11/26	0	0.00	1	87.10	86.60	-1	6,109	-0.02%
2021/11/25	0	0.00	1	87.90	88.00	-1	6,188	-0.02%
2021/11/22	0	0.00	1	86.10	86.50	-1	6,165	-0.02%
2021/11/19	7	86.91	6	87.20	86.90	1	6,152	0.02%
2021/11/18	0	0.00	1	88.00	88.30	-1	6,090	-0.02%
2021/11/17	1	87.50	9	87.81	88.50	-8	6,087	-0.13%
2021/11/16	1	88.10	19	87.85	88.60	-18	6,057	-0.30%
2021/11/15	6	85.02	6	85.75	86.00	0	5,885	0.00%
2021/11/12	3	82.77	4	83.08	83.00	-1	5,764	-0.02%
2021/11/11	1	82.70	2	82.80	82.50	-1	5,807	-0.02%
2021/11/10	5	82.80	6	83.22	82.80	-1	5,945	-0.02%
2021/11/09	0	0.00	1	81.10	81.10	-1	5,960	-0.02%
2021/11/08	0	0.00	4	80.78	81.50	-4	5,963	-0.07%
2021/11/04	0	79.50	0	0.00	79.70	0	5,942	0.00%
2021/11/03	2	79.00	0	0.00	79.10	2	5,985	0.03%
2021/10/29	0	0.00	0.4	78.10	78.00	-0.4	6,258	-0.01%
2021/10/28	1	78.60	0	0.00	78.90	1	6,376	0.02%
2021/10/26	0	0.00	3	79.10	79.20	-3	6,656	-0.05%
2021/10/25	0	0.00	1.1	78.59	77.90	-1.1	6,709	-0.02%
2021/10/21	1	77.80	0	0.00	77.90	1	7,033	0.01%
2021/10/18	0	0.00	1	79.10	78.90	-1	7,828	-0.01%
2021/10/14	0	0.00	3	78.57	78.90	-3	8,014	-0.04%
2021/10/12	1	77.00	0	0.00	76.90	1	8,120	0.01%
2021/10/07	2	78.40	1	78.80	78.10	1	8,317	0.01%
2021/10/05	1	76.90	0	0.00	77.10	1	8,422	0.01%
2021/10/04	0	0.00	2	77.55	77.30	-2	8,509	-0.02%
2021/10/01	0	0.00	2	77.10	77.00	-2	8,569	-0.02%
2021/09/30	2	76.50	0	0.00	77.50	2	8,565	0.02%
2021/09/29	0	0.00	1	76.90	76.70	-1	8,640	-0.01%
2021/09/24	2	78.45	1	79.50	78.40	1	8,891	0.01%
2021/09/23	1	79.00	7	78.66	79.50	-6	8,853	-0.07%
2021/09/15	0	0.00	1	76.00	75.90	-1	8,810	-0.01%
2021/09/14	0	0.00	1	76.00	75.70	-1	8,897	-0.01%
2021/09/13	3	75.30	2	74.90	75.20	1	9,109	0.01%
2021/09/10	3	74.00	0	0.00	74.90	3	9,193	0.03%
2021/09/08	0	0.00	1	76.40	76.20	-1	9,445	-0.01%
2021/09/07	2	77.00	20	77.00	76.90	-18	9,584	-0.19%
2021/09/03	6	77.43	0	0.00	77.40	6	9,797	0.06%
2021/09/01	8	78.10	0	0.00	78.00	8	10,141	0.08%
2021/08/31	0	0.00	2.4	77.91	78.40	-2.4	10,194	-0.02%
2021/08/30	1	77.10	1	77.50	77.50	0	10,180	0.00%
2021/08/27	0	0.00	2	76.60	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	6	77.00	0	0.00	77.00	6	10,580	0.06%
2021/08/23	20	76.10	5.8	76.32	75.90	14.2	10,719	0.13%
2021/08/19	0	0.00	1	74.40	74.90	-1	11,356	-0.01%
2021/08/18	3	74.10	3	74.27	75.20	0	11,484	0.00%
2021/08/17	1	73.70	1	74.30	73.70	0	11,478	0.00%
2021/08/16	4	73.08	0	0.00	73.20	4	11,444	0.03%
2021/08/13	0.7	74.33	1	73.70	73.70	-0.3	11,420	0.00%
2021/08/12	1	76.00	0	0.00	76.00	1	11,377	0.01%
2021/08/11	7	76.43	1	76.40	76.40	6	11,433	0.05%
2021/08/10	0.6	77.20	1	77.00	77.10	-0.4	11,563	0.00%
2021/08/09	0.2	77.50	1	77.30	77.50	-0.8	11,738	-0.01%
2021/08/06	3.2	76.91	1	77.20	77.10	2.2	11,850	0.02%
2021/08/05	1	76.80	0	0.00	76.40	1	12,015	0.01%
2021/08/04	10	76.38	0	0.00	76.20	10	12,291	0.08%
2021/08/03	7	77.07	1	77.20	77.40	6	12,231	0.05%
2021/08/02	0	0.00	1	77.60	78.00	-1	12,165	-0.01%
2021/07/30	3	77.47	0	0.00	77.30	3	12,196	0.02%
2021/07/29	5	78.58	1	78.30	78.40	4	12,203	0.03%
2021/07/28	5	78.72	1	78.80	79.00	4	12,184	0.03%
2021/07/27	3	79.87	0	0.00	80.40	3	12,188	0.02%
2021/07/26	23	81.13	1	81.30	80.90	22	12,102	0.18%
2021/07/23	13	89.72	14	89.40	89.40	-1	11,689	-0.01%
2021/07/22	0	0.00	20	90.00	90.00	-20	11,501	-0.17%
2021/07/21	2	90.10	0	0.00	90.30	2	11,469	0.02%
2021/07/20	0	0.00	1	90.90	91.00	-1	11,325	-0.01%
2021/07/19	0	0.00	3	90.70	90.70	-3	11,315	-0.03%
2021/07/16	5	89.54	0	0.00	91.40	5	11,385	0.04%
2021/07/15	1	89.10	0	0.00	89.40	1	11,377	0.01%
2021/07/14	2	90.05	1	91.20	89.90	1	11,334	0.01%
2021/07/13	1	91.50	3	91.30	91.80	-2	11,261	-0.02%
2021/07/12	2	90.70	7	91.09	91.30	-5	11,292	-0.04%
2021/07/09	0	0.00	1	90.50	90.50	-1	11,276	-0.01%
2021/07/08	1	90.60	3	90.83	90.60	-2	11,313	-0.02%
2021/07/06	1	90.60	3	90.37	89.50	-2	11,376	-0.02%
2021/07/05	0	0.00	8	90.05	90.20	-8	11,361	-0.07%
2021/07/02	0	0.00	2	88.60	88.90	-2	11,314	-0.02%
2021/07/01	5	88.14	5	88.34	88.20	0	11,283	0.00%
2021/06/29	1	86.60	11	87.63	86.90	-10	11,209	-0.09%
2021/06/28	0	0.00	2	87.65	87.70	-2	11,449	-0.02%
2021/06/25	0	0.00	5	87.42	87.30	-5	11,570	-0.04%
2021/06/24	3	86.70	0	0.00	86.80	3	11,637	0.03%
2021/06/23	0	0.00	6	86.95	87.00	-6	11,509	-0.05%
2021/06/22	4	86.00	1	86.40	86.20	3	11,458	0.03%
2021/06/21	0	0.00	3	87.40	87.10	-3	11,292	-0.03%
2021/06/18	3	87.17	0	0.00	87.00	3	11,370	0.03%
2021/06/17	9	87.28	2	87.40	87.60	7	11,245	0.06%
2021/06/16	0	0.00	3	88.13	88.30	-3	11,237	-0.03%
2021/06/15	2	87.55	6	87.23	87.10	-4	11,287	-0.04%
2021/06/11	0	0.00	2	86.15	86.00	-2	11,244	-0.02%
2021/06/10	5	85.20	0	0.00	85.10	5	11,254	0.04%
2021/06/09	18	85.37	0	0.00	85.10	18	11,197	0.16%
2021/06/08	2	86.65	0	0.00	86.70	2	11,121	0.02%
2021/06/07	1	86.70	1	86.30	87.00	0	11,106	0.00%
2021/06/04	2	87.00	2	87.45	87.10	0	11,104	0.00%
2021/06/03	6	87.90	1	87.40	87.80	5	11,145	0.04%
2021/06/02	1	88.80	0	0.00	88.40	1	11,093	0.01%
2021/06/01	4	90.20	0	0.00	89.90	4	11,019	0.04%
2021/05/31	1	88.40	1	89.20	89.70	0	11,062	0.00%
2021/05/28	3	87.57	0	0.00	87.90	3	11,048	0.03%
2021/05/27	2	87.50	0	0.00	87.40	2	10,966	0.02%
2021/05/26	11	87.23	1	87.50	87.20	10	10,593	0.09%
2021/05/25	2	88.30	0	0.00	87.90	2	10,510	0.02%
2021/05/24	1	87.80	0	0.00	87.90	1	10,469	0.01%
2021/05/21	2	88.80	2	90.30	88.80	0	10,477	0.00%
2021/05/20	3	89.83	0	0.00	88.40	3	10,473	0.03%
2021/05/19	2	89.10	3	90.30	89.50	-1	10,440	-0.01%
2021/05/18	3	88.87	2	90.15	90.00	1	10,478	0.01%
2021/05/17	0	0.00	4	88.00	88.30	-4	10,558	-0.04%
2021/05/14	0	0.00	5	91.10	90.30	-5	10,414	-0.05%
2021/05/13	0	0.00	2	87.00	88.10	-2	10,258	-0.02%
2021/05/12	1	89.50	0	0.00	87.90	1	10,164	0.01%
2021/05/11	1	92.00	0	0.00	91.50	1	10,012	0.01%
2021/05/10	8	95.80	7	94.60	94.50	1	9,947	0.01%
2021/05/07	9	94.80	1	95.20	95.40	8	10,007	0.08%
2021/05/06	2	93.30	1	93.60	93.00	1	10,012	0.01%
2021/05/05	1	94.00	0	0.00	94.10	1	9,907	0.01%
2021/05/04	0	0.00	5	95.50	94.30	-5	9,895	-0.05%
2021/05/03	4	96.43	2	97.00	96.20	2	9,850	0.02%
2021/04/29	1	97.90	1	98.40	98.40	0	9,793	0.00%
2021/04/28	8	97.39	0	0.00	97.60	8	9,796	0.08%
2021/04/27	4	98.33	0	0.00	97.40	4	9,875	0.04%
2021/04/26	0	0.00	1	98.20	98.80	-1	9,825	-0.01%
2021/04/23	1	98.00	0	0.00	97.60	1	9,893	0.01%
2021/04/20	5	98.00	0	0.00	98.00	5	9,976	0.05%
2021/04/19	6.1	97.22	0	0.00	97.30	6.1	9,987	0.06%
2021/04/16	0	0.00	0.1	97.80	97.90	-0.1	10,011	0.00%
2021/04/15	4	95.70	0	0.00	95.90	4	10,014	0.04%
2021/04/12	1	97.50	0	0.00	97.40	1	10,139	0.01%
2021/04/09	1	98.50	2	97.80	97.90	-1	10,199	-0.01%
2021/04/07	2	99.05	0	0.00	99.00	2	10,058	0.02%
2021/04/06	8	99.30	0	0.00	99.30	8	9,994	0.08%
2021/04/01	1	99.00	2	99.35	99.00	-1	10,014	-0.01%
2021/03/31	12	99.51	11	100.15	98.00	1	9,944	0.01%
2021/03/30	0	0.00	2	98.80	99.00	-2	9,625	-0.02%
2021/03/29	1	98.10	6	98.05	98.00	-5	9,494	-0.05%
2021/03/26	0	0.00	1	94.00	94.00	-1	9,377	-0.01%
2021/03/24	10	93.50	14	93.84	93.70	-4	9,444	-0.04%
2021/03/23	4	92.65	9	93.23	93.40	-5	9,436	-0.05%
2021/03/22	2	89.60	1	90.60	90.80	1	9,384	0.01%
2021/03/19	3	90.67	0	0.00	89.40	3	9,490	0.03%
2021/03/18	2	91.15	3	90.97	91.50	-1	9,412	-0.01%
2021/03/15	0	0.00	4	88.80	88.90	-4	9,314	-0.04%
2021/03/12	0	0.00	4	88.25	88.50	-4	9,404	-0.04%
2021/03/11	0	0.00	2	86.65	86.80	-2	9,511	-0.02%
2021/03/09	1	84.20	0	0.00	85.50	1	9,543	0.01%
2021/03/08	0	0.00	4	85.98	85.00	-4	9,506	-0.04%
2021/03/05	1	84.60	0	0.00	85.50	1	9,449	0.01%
2021/03/02	2	85.80	1	86.10	86.00	1	9,484	0.01%
2021/02/26	5	85.12	0	0.00	85.00	5	9,466	0.05%
2021/02/25	0	0.00	4	86.43	87.00	-4	9,354	-0.04%
2021/02/24	5	85.46	1	86.90	85.50	4	9,362	0.04%
2021/02/23	2	86.20	7	86.79	86.70	-5	9,288	-0.05%
2021/02/22	5	88.00	2	87.90	87.30	3	9,305	0.03%
2021/02/19	2	87.10	0	0.00	88.20	2	9,357	0.02%
2021/02/18	0.2	88.60	4	88.80	88.90	-3.8	9,557	-0.04%
2021/02/17	3	87.77	11	88.31	88.70	-8	9,739	-0.08%
2021/02/05	6	84.53	1.5	84.93	85.10	4.5	9,556	0.05%
2021/02/04	5	84.74	1	85.30	84.50	4	9,595	0.04%
2021/02/03	6	85.05	3.5	85.63	85.50	2.5	9,737	0.03%
2021/02/02	5	83.82	6	84.83	84.60	-1	9,766	-0.01%
2021/02/01	1	82.50	0	0.00	82.50	1	9,634	0.01%
2021/01/29	5	81.56	0	0.00	80.70	5	9,623	0.05%
2021/01/28	1	82.20	2	83.20	82.80	-1	9,571	-0.01%
2021/01/27	0	0.00	2	84.15	84.10	-2	9,501	-0.02%
2021/01/25	4	83.70	12	82.82	84.30	-8	9,428	-0.08%
2021/01/21	0	0.00	2	81.50	81.40	-2	9,386	-0.02%
2021/01/20	1	80.50	0	0.00	81.20	1	9,356	0.01%
2021/01/19	6	82.63	0	0.00	82.60	6	9,215	0.07%
2021/01/18	1	82.00	10	82.93	83.20	-9	9,152	-0.10%
2021/01/15	3	85.60	0	0.00	85.00	3	9,070	0.03%
2021/01/14	4	85.78	8	86.38	85.60	-4	9,068	-0.04%
2021/01/13	2	85.90	7	85.77	86.10	-5	9,146	-0.05%
2021/01/12	2	84.35	7	84.56	84.90	-5	8,981	-0.06%
2021/01/11	1	83.80	0	0.00	84.90	1	8,902	0.01%
2021/01/08	1.5	84.40	0	0.00	84.60	1.5	8,867	0.02%
2021/01/07	3	84.27	0	0.00	83.90	3	8,812	0.03%
2021/01/06	1	84.00	8.5	83.75	83.90	-7.5	8,743	-0.09%
2021/01/05	2	84.50	24	83.16	84.70	-22	8,604	-0.26%
2021/01/04	0	0.00	4	81.15	81.10	-4	8,528	-0.05%
2020/12/31	0	0.00	2	80.70	80.90	-2	8,497	-0.02%
2020/12/30	0	0.00	4	80.98	81.00	-4	8,578	-0.05%
2020/12/28	3	80.30	0	0.00	80.90	3	8,742	0.03%
2020/12/25	2	79.20	5	79.72	79.80	-3	8,747	-0.03%
2020/12/24	4	78.60	1	78.80	78.80	3	8,771	0.03%
2020/12/23	0	0.00	12	77.75	79.00	-12	8,847	-0.14%
2020/12/22	2	78.30	0	0.00	78.30	2	8,858	0.02%
2020/12/21	3	78.90	1	78.90	79.50	2	8,970	0.02%
2020/12/18	0	0.00	1	79.50	78.90	-1	8,955	-0.01%
2020/12/17	1	78.30	0	0.00	77.70	1	8,897	0.01%
2020/12/16	4	78.23	4	79.05	78.90	0	8,902	0.00%
2020/12/15	5	78.52	0	0.00	77.60	5	8,883	0.06%
2020/12/14	5	80.04	0	0.00	79.90	5	8,805	0.06%
2020/12/11	6	80.53	6	81.17	81.10	0	8,842	0.00%
2020/12/10	7	80.56	2	80.70	80.60	5	8,842	0.06%
2020/12/09	3	81.70	0	0.00	81.90	3	8,812	0.03%
2020/12/08	3	81.53	0	0.00	81.90	3	8,816	0.03%
2020/12/07	7	80.67	3	81.07	81.40	4	8,781	0.05%
2020/12/04	0	0.00	6	78.62	79.00	-6	8,731	-0.07%
2020/12/03	0.2	77.70	0	0.00	77.40	0.2	8,758	0.00%
2020/12/02	1	77.30	4	77.98	77.80	-3	8,777	-0.03%
2020/12/01	0	77.20	0	0.00	77.50	0	8,916	0.00%
2020/11/30	1	77.10	4	76.90	77.00	-3	9,025	-0.03%
2020/11/27	0	0.00	3	77.43	77.70	-3	8,910	-0.03%
2020/11/26	2	77.75	3	77.60	77.70	-1	9,030	-0.01%
2020/11/25	0	0.00	4	77.48	77.50	-4	9,185	-0.04%
2020/11/24	0	0.00	2	77.40	77.40	-2	9,343	-0.02%
2020/11/23	0	0.00	9	77.22	77.50	-9	9,412	-0.10%
2020/11/20	10	76.08	0	0.00	76.50	10	9,474	0.11%
2020/11/19	7	76.27	3	76.67	76.50	4	9,607	0.04%
2020/11/18	4	76.10	6	76.03	76.30	-2	9,611	-0.02%
2020/11/17	9	75.49	3	75.33	75.60	6	9,711	0.06%
2020/11/16	6	75.62	12	74.81	76.10	-6	9,609	-0.06%
2020/11/13	6	71.15	0	0.00	71.50	6	9,399	0.06%
2020/11/12	6	71.50	0	0.00	71.10	6	9,508	0.06%
2020/11/11	1	72.10	7	72.16	71.60	-6	9,776	-0.06%
2020/11/10	0	0.00	5	73.00	72.10	-5	10,285	-0.05%
2020/11/09	0	0.00	2	74.00	74.00	-2	10,186	-0.02%
2020/11/06	0	0.00	11	73.50	73.80	-11	10,170	-0.11%
2020/11/05	10	72.90	2	73.50	72.70	8	10,177	0.08%
2020/11/04	0	0.00	2	73.00	72.70	-2	10,234	-0.02%
2020/11/02	0	72.80	0	0.00	72.80	0	10,373	0.00%
2020/10/29	6	71.80	5	71.30	72.00	1	10,709	0.01%
2020/10/28	0	0.00	8	72.93	73.10	-8	11,171	-0.07%
2020/10/27	0	0.00	3	72.00	72.30	-3	11,422	-0.03%
2020/10/23	1	71.40	0	0.00	71.70	1	11,849	0.01%
2020/10/22	4	71.63	2	71.80	72.10	2	12,018	0.02%
2020/10/21	10	71.82	0	0.00	71.20	10	12,064	0.08%
2020/10/20	0	0.00	2	73.60	73.20	-2	12,033	-0.02%
2020/10/19	0	0.00	1	73.30	73.20	-1	12,131	-0.01%
2020/10/16	3	73.47	2	73.40	73.20	1	12,310	0.01%
2020/10/15	1	73.50	1	74.00	74.10	0	12,446	0.00%
2020/10/13	3	73.67	1	73.30	73.90	2	12,523	0.02%
2020/10/12	2	73.45	2	74.90	73.30	0	12,524	0.00%
2020/10/07	2	74.05	0	0.00	74.20	2	12,464	0.02%
2020/10/06	2	74.51	1	74.90	74.90	1	12,436	0.01%
2020/10/05	3	74.13	1	74.00	74.00	2	12,462	0.02%
2020/09/30	1	75.10	2	74.95	75.60	-1	12,565	-0.01%
2020/09/29	3	74.57	1	75.20	74.50	2	12,691	0.02%
2020/09/28	3	73.70	3	74.03	74.20	0	12,869	0.00%
2020/09/25	2	73.25	3	73.20	73.40	-1	12,891	-0.01%
2020/09/24	3	73.37	11	74.06	73.00	-8	12,957	-0.06%
2020/09/23	1	75.60	3	75.40	75.40	-2	12,923	-0.02%
2020/09/22	1	76.10	0	0.00	75.60	1	12,953	0.01%
2020/09/21	2	76.70	1	76.80	76.30	1	12,971	0.01%
2020/09/18	2	77.90	0	0.00	78.10	2	12,990	0.02%
2020/09/17	0	0.00	8	78.84	78.60	-8	12,934	-0.06%
2020/09/16	1	78.70	5	78.66	78.80	-4	12,932	-0.03%
2020/09/15	3	78.33	3	78.10	78.30	0	12,879	0.00%
2020/09/14	4	76.59	4	77.85	78.10	0	13,055	0.00%
2020/09/11	2	75.65	5	75.76	76.40	-3	13,037	-0.02%
2020/09/10	8	75.41	8	75.61	75.90	0	13,027	0.00%
2020/09/09	8	73.45	2	74.20	74.40	6	12,966	0.05%
2020/09/08	4	75.05	11	74.82	74.90	-7	12,882	-0.05%
2020/09/07	2	75.70	1	76.30	75.60	1	12,933	0.01%
2020/09/04	13	76.00	1	76.30	76.80	12	12,942	0.09%
2020/09/03	4	78.28	4	78.18	77.80	0	12,885	0.00%
2020/09/02	7	77.74	4	78.00	77.80	3	12,886	0.02%
2020/09/01	6	78.07	7	77.87	77.90	-1	13,030	-0.01%
2020/08/31	9	77.36	3	77.53	77.00	6	12,903	0.05%
2020/08/28	6	76.98	0	0.00	77.20	6	12,954	0.05%
2020/08/27	3	78.00	4	78.20	78.50	-1	12,852	-0.01%
2020/08/26	9	79.41	1	78.70	79.10	8	12,768	0.06%
2020/08/25	9	78.84	7	78.79	78.90	2	12,698	0.02%
2020/08/24	2	78.15	1	77.70	77.60	1	12,887	0.01%
2020/08/21	11	78.80	2	79.00	77.90	9	12,956	0.07%
2020/08/20	4	78.08	4	78.88	78.90	0	12,806	0.00%
2020/08/19	0	0.00	1	82.20	81.50	-1	12,699	-0.01%
2020/08/18	10	82.53	0	0.00	82.20	10	12,622	0.08%
2020/08/17	5	83.60	13	83.13	84.30	-8	12,514	-0.06%
2020/08/14	4	81.05	15	80.59	81.00	-11	12,346	-0.09%
2020/08/13	1	75.40	2	74.80	75.00	-1	11,773	-0.01%
2020/08/12	4	74.70	1	74.50	74.20	3	12,023	0.02%
2020/08/11	3	76.10	2	75.50	75.30	1	12,153	0.01%
2020/08/10	4	77.10	3	76.37	76.30	1	12,249	0.01%
2020/08/07	4	76.13	6	76.78	76.00	-2	12,208	-0.02%
2020/08/06	9	76.84	1	77.20	76.20	8	12,168	0.07%
2020/08/05	0	0.00	4	77.60	77.40	-4	12,172	-0.03%
2020/08/04	4	74.35	5	74.78	75.30	-1	12,104	-0.01%
2020/08/03	25	74.39	1	74.20	73.60	24	12,008	0.20%
2020/07/31	3	82.43	1	82.40	81.80	2	11,533	0.02%
2020/07/30	4	81.83	2	82.25	82.10	2	11,323	0.02%
2020/07/29	1	81.10	5	80.40	80.60	-4	11,158	-0.04%
2020/07/28	0	0.00	5.4	80.00	79.70	-5.4	11,103	-0.05%
2020/07/27	0	0.00	2	80.50	79.80	-2	11,094	-0.02%
2020/07/24	0	0.00	1	80.00	79.90	-1	11,074	-0.01%
2020/07/23	1	82.00	0	0.00	82.00	1	11,013	0.01%
2020/07/22	1	80.30	5	81.76	82.00	-4	10,998	-0.04%
2020/07/21	1	80.00	1	80.00	79.90	0	10,836	0.00%
2020/07/20	0	0.00	5	78.60	79.00	-5	10,695	-0.05%
2020/07/17	5	78.10	0	0.00	78.00	5	10,651	0.05%
2020/07/16	2	78.50	0	0.00	78.00	2	10,654	0.02%
2020/07/13	1	77.60	2	77.60	77.80	-1	10,794	-0.01%
2020/07/10	0	0.00	8	76.85	77.00	-8	10,911	-0.07%
2020/07/09	2	77.57	2	77.50	76.70	0	10,920	0.00%
2020/07/08	9	76.71	1	76.90	76.70	8	10,724	0.07%
2020/07/07	0	0.00	7	75.34	75.80	-7	10,542	-0.07%
2020/07/06	0	0.00	2	75.00	75.40	-2	10,463	-0.02%
2020/07/03	0	0.00	1	73.80	74.00	-1	10,420	-0.01%
2020/07/02	0	0.00	5	72.50	72.60	-5	10,430	-0.05%
2020/07/01	0	0.00	4	71.55	71.60	-4	10,495	-0.04%
2020/06/30	7	71.03	4	70.85	71.00	3	10,472	0.03%
2020/06/29	0	0.00	10	70.33	70.90	-10	10,495	-0.10%
2020/06/24	0	0.00	2	70.90	70.90	-2	10,487	-0.02%
2020/06/23	0	0.00	1	70.10	70.00	-1	10,500	-0.01%
2020/06/22	2	69.90	5	70.00	70.00	-3	10,517	-0.03%
2020/06/19	9	70.63	8	70.46	69.60	1	10,567	0.01%
2020/06/17	4	68.40	0	0.00	68.10	4	10,428	0.04%
2020/06/16	2	67.70	2	67.80	68.00	0	10,612	0.00%
2020/06/15	3	67.03	4	67.15	67.00	-1	10,757	-0.01%
2020/06/12	6	67.80	0	0.00	67.80	6	10,815	0.06%
2020/06/11	1	70.00	7	70.04	69.70	-6	10,837	-0.06%
2020/06/10	16	70.23	0	0.00	69.80	16	10,951	0.15%
2020/06/09	2	69.82	5	70.34	70.80	-3	11,106	-0.03%
2020/06/08	7	69.79	4	70.40	70.80	3	11,108	0.03%
2020/06/05	6	71.77	0	0.00	72.00	6	10,854	0.06%
2020/06/04	0	0.00	5	71.28	71.50	-5	10,875	-0.05%
2020/06/03	2	70.20	0	0.00	70.10	2	10,709	0.02%
2020/06/01	1	70.10	0	0.00	69.90	1	10,659	0.01%
2020/05/29	1	69.30	0	0.00	70.00	1	10,575	0.01%
2020/05/28	0	0.00	3	68.90	69.50	-3	10,309	-0.03%
2020/05/26	6	69.63	2	69.75	69.50	4	10,280	0.04%
2020/05/25	0	0.00	8	69.01	69.00	-8	10,238	-0.08%
2020/05/22	4	68.78	10	69.29	68.70	-6	10,230	-0.06%
2020/05/21	2	69.60	11	69.70	69.80	-9	10,199	-0.09%
2020/05/20	8	68.46	10	68.20	68.30	-2	10,018	-0.02%
2020/05/19	14	68.38	3	68.57	68.30	11	9,918	0.11%
2020/05/18	2	66.50	5	66.10	66.50	-3	9,645	-0.03%
2020/05/15	1	65.30	23	65.60	65.20	-22	9,558	-0.23%
2020/05/14	4	65.00	4	65.53	65.00	0	9,430	0.00%
2020/05/13	2	65.20	8	65.41	65.50	-6	9,406	-0.06%
2020/05/12	4	65.38	1	65.90	65.60	3	9,396	0.03%
2020/05/11	6	65.80	7	65.87	65.90	-1	9,301	-0.01%
2020/05/08	15	65.51	3	65.67	64.90	12	9,201	0.13%
2020/05/07	1	64.60	0	0.00	64.50	1	9,122	0.01%
2020/05/06	1	64.50	1	64.40	64.50	0	9,119	0.00%
2020/05/05	7	64.17	4	64.15	64.00	3	9,102	0.03%
2020/05/04	4	63.55	4	64.00	64.00	0	9,112	0.00%
2020/04/30	9	64.04	3	64.33	64.90	6	9,065	0.07%
2020/04/29	3	63.67	1	64.10	63.20	2	9,024	0.02%
2020/04/28	3	62.87	0	0.00	62.80	3	9,031	0.03%
2020/04/23	0	0.00	2	62.60	62.90	-2	9,184	-0.02%
2020/04/22	0	0.00	1	62.00	62.00	-1	9,218	-0.01%
2020/04/20	1	63.30	6	62.93	63.10	-5	9,255	-0.05%
2020/04/17	7	63.63	2	63.85	62.80	5	9,213	0.05%
2020/04/16	0	0.00	1	63.10	63.10	-1	9,151	-0.01%
2020/04/15	4	63.40	2	63.40	63.40	2	9,048	0.02%
2020/04/10	0	0.00	10	61.75	61.80	-10	9,146	-0.11%
2020/04/09	1	62.60	1	61.80	61.80	0	9,205	0.00%
2020/04/08	1	62.70	0	0.00	62.50	1	9,142	0.01%
2020/04/07	2	63.00	0	0.00	62.80	2	9,098	0.02%
2020/04/06	1	63.10	5	62.86	62.80	-4	8,983	-0.04%
2020/03/31	1	61.20	3	61.43	60.20	-2	8,770	-0.02%
2020/03/30	0	0.00	1.3	59.70	59.60	-1.3	8,685	-0.02%
2020/03/27	4	60.40	1	60.20	60.20	3	8,675	0.03%
2020/03/26	1	59.00	10	59.96	60.10	-9	8,689	-0.10%
2020/03/25	25	59.72	4	59.93	59.60	21	8,803	0.24%
2020/03/24	2	56.10	6	56.93	57.30	-4	8,929	-0.04%
2020/03/23	0	0.00	1	53.60	52.60	-1	8,897	-0.01%
2020/03/20	8	53.25	3	53.30	54.80	5	8,887	0.06%
2020/03/19	2	53.30	4	53.78	51.70	-2	8,766	-0.02%
2020/03/17	0	0.00	10	56.05	56.20	-10	8,555	-0.12%
2020/03/16	1	57.80	0	0.00	57.30	1	8,356	0.01%
2020/03/13	3	55.23	4	57.05	60.60	-1	8,140	-0.01%
2020/03/12	1	58.00	0	0.00	58.80	1	7,817	0.01%
2020/03/09	0	0.00	13	60.90	60.50	-13	7,618	-0.17%
2020/03/04	0	0.00	2	61.40	62.10	-2	7,607	-0.03%
2020/03/03	1	61.60	0	0.00	61.60	1	7,718	0.01%
2020/03/02	1	61.60	5	61.90	61.60	-4	7,753	-0.05%
2020/02/27	0	0.00	1	62.20	62.00	-1	7,900	-0.01%
2020/02/26	5	62.10	5	62.60	62.60	0	7,887	0.00%
2020/02/25	5	62.20	5	62.80	62.80	0	7,995	0.00%
2020/02/20	1	63.20	0	0.00	63.20	1	8,299	0.01%
2020/02/19	0	0.00	1	63.40	63.30	-1	8,435	-0.01%
2020/02/18	1	62.80	0	0.00	63.10	1	8,596	0.01%
2020/02/17	2	63.10	1	63.50	63.60	1	9,024	0.01%
2020/02/14	2	64.10	0	0.00	64.00	2	9,045	0.02%
2020/02/13	0	0.00	5	64.68	64.80	-5	9,068	-0.06%
2020/02/12	3	63.80	6	64.40	64.30	-3	9,120	-0.03%
2020/02/11	7	63.59	5	63.70	63.80	2	9,163	0.02%
2020/02/10	0	0.00	9	63.20	63.50	-9	9,239	-0.10%
2020/02/07	0	0.00	3	63.00	63.70	-3	9,349	-0.03%
2020/02/05	0	0.00	10	62.35	62.20	-10	9,853	-0.10%
2020/01/17	2	64.80	5	64.90	65.00	-3	9,827	-0.03%
2020/01/16	15	64.81	0	0.00	65.00	15	9,991	0.15%
2020/01/15	0	0.00	1	64.80	64.60	-1	10,200	-0.01%
2020/01/14	3	64.60	2	64.50	64.60	1	10,474	0.01%
2020/01/13	5	63.32	16	63.86	64.10	-11	10,645	-0.10%
2020/01/10	5	63.40	2	64.00	64.00	3	10,980	0.03%
2020/01/09	0	0.00	2	63.10	63.10	-2	11,125	-0.02%
2020/01/08	0	0.00	5	62.20	62.40	-5	11,228	-0.04%
2020/01/06	1	62.70	31	62.58	63.00	-30	11,277	-0.27%
2020/01/03	0	0.00	1	64.10	64.20	-1	11,123	-0.01%
2020/01/02	1	63.60	0	0.00	64.00	1	11,110	0.01%
2019/12/30	0	0.00	1	64.80	64.50	-1	11,089	-0.01%
2019/12/27	0	0.00	3	64.53	64.60	-3	11,206	-0.03%
2019/12/26	1	64.30	0	0.00	64.20	1	11,268	0.01%
2019/12/25	1	64.00	0	0.00	64.20	1	11,349	0.01%
2019/12/24	5	64.00	0	0.00	64.20	5	11,358	0.04%
2019/12/23	0	0.00	1	64.20	64.20	-1	11,380	-0.01%
2019/12/20	6	64.17	6	64.30	64.00	0	11,325	0.00%
2019/12/19	5	63.40	14	63.90	64.20	-9	11,254	-0.08%
2019/12/18	0	0.00	1	62.80	62.90	-1	11,153	-0.01%
2019/12/17	0	0.00	5	62.10	62.10	-5	11,092	-0.05%
2019/12/16	32	62.23	0	0.00	62.30	32	11,026	0.29%
2019/12/13	0	0.00	12.8	62.57	62.20	-12.8	10,920	-0.12%
2019/12/12	2	61.80	1	62.20	62.00	1	10,841	0.01%
2019/12/11	3	61.40	0	0.00	61.50	3	10,740	0.03%
2019/12/06	1	61.50	1	61.20	61.20	0	10,726	0.00%
2019/12/05	10	61.42	2	61.45	61.20	8	10,704	0.07%
2019/12/03	2	61.40	0	0.00	61.60	2	10,597	0.02%
2019/12/02	2	60.30	0	0.00	60.70	2	10,583	0.02%
2019/11/29	2	60.50	0	0.00	60.30	2	10,490	0.02%
2019/11/27	6	61.53	11	61.86	61.50	-5	10,296	-0.05%
2019/11/26	5	63.00	0	0.00	62.20	5	10,201	0.05%
2019/11/25	0	0.00	7	62.87	62.70	-7	9,855	-0.07%
2019/11/22	0	0.00	11	63.50	63.20	-11	9,882	-0.11%
2019/11/20	0	0.00	10	63.55	63.50	-10	9,635	-0.10%
2019/11/19	18	63.72	2	63.60	63.50	16	9,517	0.17%
2019/11/18	2	63.20	0	0.00	63.20	2	9,345	0.02%
2019/11/15	2	63.25	1	62.80	62.80	1	9,246	0.01%
2019/11/14	1	62.40	8	63.00	63.10	-7	9,077	-0.08%
2019/11/13	0	0.00	5	61.00	60.90	-5	8,633	-0.06%
2019/11/12	5	61.20	10	60.91	61.00	-5	8,613	-0.06%
2019/11/11	3	60.90	1	61.20	60.70	2	8,726	0.02%
2019/11/08	0	0.00	3	61.57	61.80	-3	8,655	-0.03%
2019/11/07	0	0.00	1	61.20	60.90	-1	8,604	-0.01%
2019/11/06	3	61.57	8	61.65	62.00	-5	8,534	-0.06%
2019/11/05	2	61.95	18	62.46	62.40	-16	8,452	-0.19%
2019/11/04	4	60.68	31	60.96	61.20	-27	8,223	-0.33%
2019/11/01	7	59.63	25	59.47	59.90	-18	8,014	-0.22%
2019/10/31	2	58.55	0	0.00	58.50	2	7,970	0.03%
2019/10/30	0	0.00	1	58.30	58.40	-1	8,009	-0.01%
2019/10/29	1	58.80	4	57.95	58.10	-3	8,029	-0.04%
2019/10/28	6	57.95	5	58.10	58.30	1	7,926	0.01%
2019/10/25	1	58.00	3	57.73	58.10	-2	8,021	-0.02%
2019/10/24	0	0.00	1	57.50	58.00	-1	8,000	-0.01%
2019/10/23	0	0.00	1	57.60	58.20	-1	7,919	-0.01%
2019/10/22	12	57.05	7	57.13	58.00	5	7,751	0.06%
2019/10/21	4	55.63	19	55.89	56.40	-15	7,474	-0.20%
2019/10/18	25	54.55	4	54.73	54.40	21	7,236	0.29%
2019/10/17	17	54.87	1	54.80	54.20	16	6,944	0.23%
2019/10/16	1	54.00	1	54.60	54.30	0	6,727	0.00%
2019/10/15	1	53.90	0	0.00	54.00	1	6,622	0.02%
2019/10/14	11	53.96	0	0.00	53.90	11	6,555	0.17%
2019/10/09	20	54.45	0	0.00	54.40	20	6,435	0.31%
2019/10/08	16	55.09	0	0.00	55.00	16	6,398	0.25%
2019/10/07	6	54.52	0	0.00	54.40	6	6,367	0.09%
2019/10/03	4	54.30	5	54.38	54.40	-1	6,309	-0.02%
2019/10/02	1	55.50	0	0.00	55.20	1	6,159	0.02%
2019/10/01	1	56.00	0	0.00	56.40	1	6,094	0.02%
2019/09/27	2	56.80	1	56.70	56.60	1	6,024	0.02%
2019/09/25	1	57.00	0	0.00	57.20	1	6,014	0.02%
2019/09/24	2	57.80	2	58.40	57.50	0	6,047	0.00%
2019/09/23	10	58.00	6	58.28	57.80	4	5,948	0.07%
2019/09/19	0	0.00	2	56.20	56.20	-2	5,878	-0.03%
2019/09/12	2	56.50	0	0.00	56.50	2	6,172	0.03%
2019/09/10	1	56.00	0	0.00	56.20	1	6,243	0.02%
2019/09/09	1	56.00	0	0.00	56.10	1	6,240	0.02%
2019/09/05	1	56.30	0	0.00	56.30	1	6,300	0.02%
2019/08/28	1	54.80	0	0.00	55.00	1	6,365	0.02%
2019/08/27	3	54.90	0	0.00	54.90	3	6,405	0.05%
2019/08/26	0	0.00	5	55.10	55.00	-5	6,462	-0.08%
2019/08/20	0	0.00	5	56.00	56.00	-5	6,623	-0.08%
2019/08/19	1	56.30	0	0.00	56.10	1	6,557	0.02%
2019/08/16	0	0.00	1	56.00	56.10	-1	6,551	-0.02%
2019/08/15	1	56.10	0	0.00	56.20	1	6,490	0.02%
2019/08/14	1	55.40	1	56.30	56.30	0	6,465	0.00%
2019/08/12	0	0.00	1	54.50	54.50	-1	6,352	-0.02%
2019/08/08	2	54.15	5	54.34	54.50	-3	6,385	-0.05%
2019/08/06	3	53.23	0	0.00	53.50	3	6,473	0.05%
2019/08/05	1	54.60	30	54.23	53.90	-29	6,463	-0.45%
2019/08/02	0	0.00	1	54.90	54.90	-1	6,399	-0.02%
2019/08/01	2	56.60	1	56.30	56.00	1	6,318	0.02%
2019/07/31	4	57.70	0	0.00	57.50	4	6,225	0.06%
2019/07/29	1	57.70	12	58.02	57.90	-11	6,222	-0.18%
2019/07/26	3	61.10	1	61.50	61.50	2	6,096	0.03%
2019/07/25	2	61.30	0	0.00	61.50	2	6,011	0.03%
2019/07/24	6	61.02	0	0.00	61.00	6	5,977	0.10%
2019/07/23	1	61.00	0	0.00	61.10	1	5,958	0.02%
2019/07/22	1	61.50	3	61.50	61.50	-2	5,954	-0.03%
2019/07/18	36	61.64	0	0.00	61.60	36	5,943	0.61%
2019/07/17	1	61.60	4	61.78	61.70	-3	5,971	-0.05%
2019/07/16	2	61.90	2	62.00	61.90	0	5,960	0.00%
2019/07/10	0	0.00	3	61.00	60.90	-3	6,276	-0.05%
2019/07/09	9	60.10	0	0.00	60.10	9	6,332	0.14%
2019/07/08	0	0.00	1	60.70	60.60	-1	6,367	-0.02%
2019/07/05	1	60.70	0	0.00	60.60	1	6,410	0.02%
2019/07/04	0	0.00	1	61.00	61.00	-1	6,396	-0.02%
2019/07/03	0	0.00	5	60.90	60.70	-5	6,433	-0.08%
2019/07/02	0	0.00	2	61.20	61.40	-2	6,464	-0.03%
2019/07/01	10	61.00	0	0.00	60.80	10	6,413	0.16%
2019/06/28	1	60.40	0	0.00	60.40	1	6,449	0.02%
2019/06/27	0	0.00	5.6	61.00	61.20	-5.6	6,518	-0.09%
2019/06/25	0	0.00	1	61.10	60.30	-1	6,515	-0.02%
2019/06/24	1	61.00	0	0.00	60.70	1	6,463	0.02%
2019/06/21	0	0.00	10	61.30	61.30	-10	6,451	-0.15%
2019/06/20	5	60.90	0	0.00	60.80	5	6,366	0.08%
2019/06/19	5	60.08	0	0.00	60.30	5	6,275	0.08%
2019/06/14	1	59.10	0	0.00	59.00	1	6,261	0.02%
2019/06/13	1	60.00	0	0.00	60.00	1	6,273	0.02%
2019/06/12	0	0.00	5	59.70	60.00	-5	6,319	-0.08%
2019/06/11	0	0.00	5	59.90	59.60	-5	6,289	-0.08%
2019/06/05	0	0.00	5	58.30	58.30	-5	6,204	-0.08%
2019/06/04	8	57.93	2	57.90	57.90	6	6,223	0.10%
2019/06/03	3	58.63	2	58.50	58.50	1	6,265	0.02%
2019/05/31	0	0.00	7	58.67	58.90	-7	6,283	-0.11%
2019/05/30	2	56.45	2	56.70	56.70	0	6,173	0.00%
2019/05/29	0	0.00	5	56.50	56.40	-5	6,221	-0.08%
2019/05/28	14	56.71	3	56.43	56.70	11	6,252	0.18%
2019/05/27	0	0.00	1	56.10	55.60	-1	6,131	-0.02%
2019/05/24	1	55.70	0	0.00	55.70	1	6,214	0.02%
2019/05/22	1	56.40	0	0.00	56.50	1	6,325	0.02%
2019/05/21	0	0.00	2	56.85	56.70	-2	6,411	-0.03%
2019/05/20	1	56.10	0	0.00	56.30	1	6,374	0.02%
2019/05/17	1	57.80	1	56.40	56.40	0	6,340	0.00%
2019/05/16	1	57.60	1	57.30	57.30	0	6,316	0.00%
2019/05/08	2	59.20	0	0.00	59.60	2	6,350	0.03%
2019/05/07	2	59.00	0	0.00	60.20	2	6,355	0.03%
2019/05/06	13	58.58	0	0.00	58.40	13	6,421	0.20%
2019/05/02	0	0.00	1	59.50	59.60	-1	6,306	-0.02%
2019/04/26	2	58.80	0	0.00	59.00	2	6,341	0.03%
2019/04/25	0	0.00	1	59.80	59.80	-1	6,462	-0.02%
2019/04/24	1	60.60	0	60.70	60.80	1	6,718	0.01%
2019/04/18	3	60.80	1	60.60	60.80	2	6,937	0.03%
2019/04/17	3	60.63	25	60.82	60.70	-22	6,997	-0.31%
2019/04/16	0	0.00	1	59.10	59.10	-1	6,800	-0.01%
2019/04/15	1	59.10	1	59.00	58.80	0	6,873	0.00%
2019/04/09	1	58.70	2	58.80	59.00	-1	6,859	-0.01%
2019/04/03	4	57.80	0	0.00	57.80	4	6,753	0.06%
2019/04/02	1	57.90	0	0.00	58.00	1	6,724	0.01%
2019/04/01	1	58.70	2	58.50	58.40	-1	6,632	-0.02%
2019/03/29	1	57.60	3	57.67	57.80	-2	6,502	-0.03%
2019/03/28	0	0.00	1	56.90	57.00	-1	6,463	-0.02%
2019/03/26	0	0.00	1	57.00	57.00	-1	6,554	-0.02%
2019/03/25	1	55.60	1	56.30	56.10	0	6,525	0.00%
2019/03/21	2	56.10	0	0.00	56.20	2	6,508	0.03%
2019/03/18	0	0.00	1	57.20	57.20	-1	6,516	-0.02%
2019/03/12	0	0.00	1	56.50	56.50	-1	6,496	-0.02%
2019/03/11	1	55.80	0	0.00	55.80	1	6,606	0.02%
2019/03/08	1	56.00	0	0.00	56.00	1	6,732	0.01%
2019/03/07	1	56.40	1	56.50	56.80	0	6,813	0.00%
2019/03/06	1	56.00	0	0.00	56.30	1	6,802	0.01%
2019/02/27	0	0.00	1	57.20	57.20	-1	6,787	-0.01%
2019/02/26	0	0.00	1	57.20	56.90	-1	6,731	-0.01%
2019/02/20	0	0.00	1	56.70	57.10	-1	6,542	-0.02%
2019/02/19	2	56.00	1	56.20	56.10	1	6,462	0.02%
2019/02/15	1	56.60	0	0.00	56.60	1	6,543	0.02%
2019/02/12	0	0.00	1	56.50	56.80	-1	6,353	-0.02%
2019/01/25	0	0.00	4	55.80	55.90	-4	6,145	-0.07%
2019/01/24	0	0.00	2	55.30	55.50	-2	6,019	-0.03%
2019/01/23	0	0.00	1	55.20	55.20	-1	6,078	-0.02%
2019/01/22	0	0.00	1	54.60	55.00	-1	6,037	-0.02%
2019/01/21	5	55.50	2	55.50	55.20	3	5,992	0.05%
2019/01/18	1	55.20	3	55.43	55.50	-2	5,901	-0.03%
2019/01/17	1	55.00	8	55.20	55.20	-7	5,913	-0.12%
2019/01/16	0	0.00	5	55.10	54.80	-5	5,768	-0.09%
2019/01/15	0	0.00	2	53.40	53.80	-2	5,478	-0.04%
2019/01/07	0	0.00	2	52.80	52.50	-2	5,362	-0.04%
2019/01/04	1	51.60	0	0.00	52.00	1	5,341	0.02%
2019/01/03	0	0.00	3	52.13	52.50	-3	5,573	-0.05%
2019/01/02	1	52.30	0	0.00	52.10	1	5,607	0.02%
2018/12/28	0	0.00	1	52.11	52.70	-1	5,630	-0.02%
2018/12/27	0	0.00	1	52.20	51.70	-1	5,631	-0.02%
2018/12/25	1	51.00	0	0.00	51.10	1	5,689	0.02%
2018/12/24	0	0.00	1	52.20	51.80	-1	5,725	-0.02%
2018/12/20	1	51.40	4	51.95	51.70	-3	5,791	-0.05%
2018/12/19	0	0.00	1	51.00	51.20	-1	5,708	-0.02%
2018/12/18	0	0.00	1	50.40	50.50	-1	5,712	-0.02%
2018/12/17	3	51.10	3	50.93	50.90	0	5,801	0.00%
2018/12/13	0	0.00	2	50.85	51.10	-2	5,857	-0.03%
2018/12/12	4	50.38	9	50.44	50.50	-5	6,008	-0.08%
2018/12/11	3	49.65	3	50.10	50.10	0	6,030	0.00%
2018/12/05	1	49.85	1	49.75	49.75	0	6,362	0.00%
2018/12/04	0	0.00	1	50.50	50.30	-1	6,479	-0.02%
2018/12/03	8	50.00	1	50.50	50.30	7	6,487	0.11%
2018/11/30	0	0.00	1	49.70	49.95	-1	6,504	-0.02%
2018/11/29	1	49.45	0	0.00	49.15	1	6,490	0.02%
2018/11/22	1	48.70	0	0.00	48.55	1	6,625	0.02%
2018/11/16	0	0.00	1	49.35	49.45	-1	6,734	-0.01%
2018/11/15	2	48.80	0	0.00	48.85	2	6,720	0.03%
2018/11/07	0	0.00	2	49.40	49.90	-2	6,749	-0.03%
2018/11/06	0	0.00	1	48.85	49.20	-1	6,798	-0.01%
2018/11/05	1	48.65	0	0.00	49.40	1	6,849	0.01%
2018/11/02	2	49.20	0	0.00	49.60	2	6,864	0.03%
2018/10/29	0	0.00	1	47.70	47.80	-1	6,847	-0.01%
2018/10/26	0	0.00	2	47.70	47.50	-2	6,880	-0.03%
2018/10/25	1	47.20	1	47.80	47.50	0	6,864	0.00%
2018/10/24	1	48.00	0	0.00	48.40	1	6,789	0.01%
2018/10/22	3	47.72	0	0.00	47.75	3	7,134	0.04%
2018/10/19	7	47.60	0	0.00	47.90	7	7,208	0.10%
2018/10/16	1	48.45	0	0.00	48.40	1	7,197	0.01%
2018/10/12	1	48.50	0	0.00	49.15	1	7,179	0.01%
2018/10/11	6	49.03	0	0.00	48.80	6	7,139	0.08%
2018/10/09	1	50.70	0	0.00	50.60	1	6,880	0.01%
2018/10/08	1	50.50	5	50.20	50.70	-4	6,819	-0.06%
2018/10/04	1	52.50	1	51.50	51.50	0	6,749	0.00%
2018/10/03	0	0.00	2	52.55	52.50	-2	6,778	-0.03%
2018/10/01	2	53.60	2	53.85	53.30	0	6,828	0.00%
2018/09/28	1	53.10	1	53.20	53.20	0	6,875	0.00%
2018/09/21	6	51.88	0	0.00	52.20	6	7,046	0.09%
2018/09/20	3	52.43	1	52.20	52.20	2	7,003	0.03%
2018/09/19	1	53.30	1	53.00	53.00	0	7,061	0.00%
2018/09/18	2	52.95	3	52.90	52.80	-1	7,093	-0.01%
2018/09/17	2	51.90	10	52.00	52.30	-8	6,946	-0.12%
2018/09/13	2	51.20	0	0.00	51.70	2	6,860	0.03%
2018/09/10	1	49.30	6	49.89	49.60	-5	6,753	-0.07%
2018/09/07	1	50.10	0	0.00	50.10	1	6,853	0.01%
2018/09/06	5	50.70	0	0.00	50.70	5	6,817	0.07%
2018/09/05	2.1	51.76	0	0.00	51.60	2.1	6,696	0.03%
2018/09/04	9	51.86	0	0.00	52.00	9	6,705	0.13%
2018/09/03	1	52.90	0	0.00	52.20	1	6,665	0.02%
2018/08/31	1	52.70	0	0.00	52.80	1	6,729	0.01%
2018/08/30	0	0.00	4	53.28	53.20	-4	6,730	-0.06%
2018/08/29	1	53.20	1	53.50	53.50	0	6,816	0.00%
2018/08/28	0	0.00	1	52.90	53.00	-1	6,879	-0.01%
2018/08/24	0	0.00	1	52.00	51.90	-1	7,288	-0.01%
2018/08/16	1	51.40	1	51.50	51.40	0	7,656	0.00%
2018/08/14	10	51.80	0	0.00	51.70	10	7,940	0.13%
2018/08/13	1	52.00	0	0.00	51.80	1	7,971	0.01%
2018/08/08	0	0.00	4	52.95	53.10	-4	7,958	-0.05%
2018/08/06	0	0.00	3	52.80	52.60	-3	8,218	-0.04%
2018/08/02	1	52.50	0	0.00	52.30	1	8,256	0.01%
2018/07/31	0	0.00	1	52.50	52.90	-1	8,367	-0.01%
2018/07/30	4	52.38	0	0.00	52.50	4	8,330	0.05%
2018/07/27	0	0.00	1	55.60	55.60	-1	8,218	-0.01%
2018/07/26	0	0.00	1	55.50	55.50	-1	8,111	-0.01%
2018/07/24	0	0.00	5	54.50	54.60	-5	8,022	-0.06%
2018/07/19	3	54.33	0	0.00	54.60	3	7,893	0.04%
2018/07/18	0	0.00	1	53.60	54.00	-1	7,887	-0.01%
2018/07/16	0	0.00	10	52.30	52.60	-10	7,882	-0.13%
2018/07/11	11	51.78	0	0.00	52.20	11	8,239	0.13%
2018/07/06	2	51.80	10	51.70	51.70	-8	8,434	-0.09%
2018/07/05	1	52.30	0	0.00	52.10	1	8,387	0.01%
2018/07/02	0	0.00	1	53.30	53.00	-1	8,300	-0.01%
2018/06/29	2	52.80	0	0.00	53.50	2	8,254	0.02%
2018/06/25	5	54.00	0	0.00	53.70	5	8,120	0.06%
2018/06/22	1	54.70	0	0.00	54.50	1	8,192	0.01%
2018/06/20	1	53.50	0	0.00	54.00	1	8,136	0.01%
2018/06/19	3	54.07	0	0.00	53.50	3	8,098	0.04%
2018/06/15	12	54.18	0	0.00	53.90	12	8,006	0.15%
2018/06/14	0	0.00	1	55.00	54.50	-1	7,758	-0.01%
2018/06/13	0	0.00	1	55.20	55.20	-1	7,679	-0.01%
2018/06/12	0	0.00	2	55.00	54.90	-2	7,703	-0.03%
2018/06/11	1	55.20	34	55.59	55.30	-33	7,585	-0.44%
2018/06/08	1	56.00	1	56.40	56.20	0	7,453	0.00%
2018/06/07	5	57.20	1	56.90	57.00	4	7,364	0.05%
2018/06/05	4	57.43	0	0.00	57.00	4	7,238	0.06%
2018/06/04	13	56.77	0	0.00	57.50	13	7,131	0.18%
2018/06/01	13	54.77	5	55.02	55.10	8	6,838	0.12%
2018/05/31	6	53.50	0	0.00	53.00	6	6,612	0.09%
2018/05/30	1	53.40	10	53.52	53.40	-9	6,441	-0.14%
2018/05/29	5	53.80	1	53.90	53.90	4	6,370	0.06%
2018/05/28	10	53.84	0	0.00	53.60	10	6,449	0.16%
2018/05/25	10	53.30	0	0.00	53.40	10	6,446	0.16%
2018/05/24	10	53.50	0	0.00	53.50	10	6,372	0.16%
2018/05/23	1	53.60	2	54.80	53.00	-1	6,428	-0.02%
2018/05/22	9	53.61	2	54.80	55.00	7	6,283	0.11%
2018/05/18	1	52.60	7	52.71	52.60	-6	6,224	-0.10%
2018/05/17	8	53.05	0	0.00	52.90	8	6,265	0.13%
2018/05/16	3	52.50	0	0.00	52.60	3	6,237	0.05%
2018/05/15	0	0.00	3	52.50	52.50	-3	6,262	-0.05%
2018/05/11	3	53.10	0	0.00	53.10	3	6,128	0.05%
2018/05/09	1	52.30	0	0.00	52.40	1	6,061	0.02%
2018/05/08	1	52.80	0	0.00	52.80	1	5,986	0.02%
2018/05/04	2	52.70	3	52.60	52.80	-1	6,008	-0.02%
2018/05/02	2	53.90	0	0.00	53.60	2	5,918	0.03%
2018/04/27	2	54.10	0	0.00	54.00	2	5,889	0.03%
2018/04/26	1	54.20	0	0.00	54.10	1	5,912	0.02%
2018/04/25	2	54.00	0	0.00	54.20	2	5,973	0.03%
2018/04/23	1	54.00	0	0.00	54.10	1	6,067	0.02%
2018/04/19	0	0.00	1	54.90	54.90	-1	6,037	-0.02%
2018/04/18	12	53.20	0	0.00	53.20	12	6,000	0.20%
2018/04/17	10	53.98	3	53.93	53.80	7	5,909	0.12%
2018/04/16	15	55.24	4	55.10	55.10	11	5,814	0.19%
2018/04/13	3	56.20	0	0.00	56.10	3	5,810	0.05%
2018/04/12	11	57.52	0	0.00	56.80	11	5,691	0.19%
2018/04/11	2	57.80	1	57.60	57.50	1	5,664	0.02%
2018/04/09	2	58.15	0	0.00	58.00	2	5,816	0.03%
2018/04/03	1	58.40	0	0.00	58.30	1	5,761	0.02%
2018/03/30	2	59.05	0	0.00	58.80	2	5,835	0.03%
2018/03/29	6	58.78	1	58.80	58.80	5	5,799	0.09%
2018/03/28	2	59.25	0	0.00	59.20	2	5,701	0.04%
2018/03/27	0	0.00	1	59.80	59.80	-1	5,629	-0.02%
2018/03/26	0	0.00	1	60.10	60.20	-1	5,516	-0.02%
2018/03/22	0	0.00	2	61.20	61.10	-2	5,515	-0.04%
2018/03/19	0	0.00	1	61.00	61.00	-1	5,695	-0.02%
2018/03/13	0	0.00	1	60.00	60.20	-1	5,968	-0.02%
2018/03/09	2	59.50	0	0.00	59.30	2	6,197	0.03%
2018/03/07	3	59.00	0	0.00	58.70	3	6,411	0.05%
2018/03/05	0	0.00	1	59.40	59.30	-1	7,039	-0.01%
2018/03/02	1	59.00	0	0.00	59.30	1	7,079	0.01%
2018/02/27	1	59.90	0	0.00	59.60	1	7,023	0.01%
2018/02/23	3	59.60	0	0.00	59.60	3	7,138	0.04%
2018/02/12	1	58.50	1	58.40	58.50	0	7,319	0.00%
2018/02/07	12	59.74	0	0.00	59.40	12	7,980	0.15%
2018/02/06	0	0.00	2	59.90	60.00	-2	7,904	-0.03%
2018/02/05	2	63.00	0	0.00	62.90	2	7,733	0.03%
2018/02/02	2	63.75	10	64.00	64.00	-8	7,677	-0.10%
2018/02/01	1	64.50	0	0.00	64.00	1	7,677	0.01%
2018/01/31	1	64.10	0	0.00	63.50	1	7,684	0.01%
2018/01/30	1	64.00	0	0.00	63.70	1	7,633	0.01%
2018/01/26	2	64.30	0	0.00	64.40	2	7,589	0.03%
2018/01/23	1	64.40	0	0.00	64.20	1	7,460	0.01%
2018/01/22	0	0.00	1	64.70	65.00	-1	7,403	-0.01%
2018/01/19	1	64.50	0	0.00	65.00	1	7,349	0.01%
2018/01/18	2	63.80	1	64.50	64.60	1	7,260	0.01%
2018/01/16	1	62.60	0.2	63.40	63.40	0.8	7,125	0.01%
2018/01/15	2	62.70	0	0.00	62.80	2	7,075	0.03%
2018/01/10	0	0.00	1	61.80	61.90	-1	7,126	-0.01%
2018/01/05	1	62.20	1	62.10	61.80	0	7,198	0.00%
2018/01/04	0	0.00	1	62.60	62.90	-1	7,152	-0.01%