廣達 (2382)-統一-中壢券商分點個股進出

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
284.0
漲跌
▼1.5
漲幅
-0.53%
成交量
29,619張
產業
上市電腦週邊類股
2017人加入追蹤

立即追蹤
本地時間:13:30(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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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	5.2	284.11	3.1	283.10	285.50	2.1	38,924	0.01%
2024/05/21	5	283.09	7	283.79	282.00	-2	39,222	0.00%
2024/05/20	8	281.88	2	285.75	282.00	6	39,475	0.02%
2024/05/17	25.1	284.90	10	285.55	286.00	15.1	39,613	0.04%
2024/05/16	26.2	284.87	3.1	282.16	277.00	23.1	39,549	0.06%
2024/05/15	9.1	288.72	21.6	291.47	287.00	-12.5	39,592	-0.03%
2024/05/14	2.2	282.09	32.9	285.53	288.50	-30.7	39,641	-0.08%
2024/05/13	3	273.50	5	273.80	274.50	-2	39,496	-0.01%
2024/05/10	10.2	269.40	2	271.75	270.50	8.2	39,838	0.02%
2024/05/09	3.1	274.66	5	275.00	274.50	-1.9	39,889	0.00%
2024/05/08	4.3	275.15	8.2	275.39	273.50	-4	39,971	-0.01%
2024/05/07	14.2	266.33	4	263.75	267.00	10.1	39,918	0.03%
2024/05/06	8	266.56	20.7	269.58	262.00	-12.7	39,914	-0.03%
2024/05/03	3.9	260.26	0	265.00	256.50	3.9	39,657	0.01%
2024/05/02	4	258.50	9.5	260.58	261.00	-5.5	39,799	-0.01%
2024/04/30	0	0.00	1.3	260.33	260.00	-1.3	39,819	0.00%
2024/04/29	2	261.50	3.2	261.62	261.50	-1.2	40,266	0.00%
2024/04/26	10	260.10	3	264.49	257.50	7	41,660	0.02%
2024/04/25	8.1	254.20	7	258.14	255.50	1.1	42,404	0.00%
2024/04/24	1	259.00	14.3	257.30	260.50	-13.3	42,268	-0.03%
2024/04/23	0.2	237.64	2	237.25	237.00	-1.8	42,264	0.00%
2024/04/22	11	231.81	4	234.38	230.00	7	42,290	0.02%
2024/04/19	11.6	241.31	8	240.63	241.50	3.6	42,480	0.01%
2024/04/18	4.4	250.92	4	251.13	250.50	0.4	42,755	0.00%
2024/04/17	9.2	249.44	3	254.17	254.50	6.2	42,926	0.01%
2024/04/16	19.3	250.99	7	253.14	249.50	12.3	42,631	0.03%
2024/04/15	14.7	263.49	0	0.00	261.00	14.7	42,525	0.03%
2024/04/12	15.7	275.19	4	276.63	271.00	11.7	42,194	0.03%
2024/04/11	8.6	283.02	1	285.01	284.50	7.6	41,905	0.02%
2024/04/10	16.3	285.02	8	283.00	282.00	8.3	41,815	0.02%
2024/04/09	5.5	286.75	4.1	287.82	287.00	1.4	41,642	0.00%
2024/04/08	2.1	291.02	4.1	291.56	291.50	-2	41,704	0.00%
2024/04/03	10.7	292.50	5.5	293.18	293.50	5.2	41,887	0.01%
2024/04/02	14.3	296.77	65.5	296.45	298.00	-51.2	41,317	-0.12%
2024/04/01	24.6	285.96	14	283.86	282.50	10.6	40,260	0.03%
2024/03/29	20.4	288.94	31.4	292.12	293.50	-11	39,443	-0.03%
2024/03/28	6.6	265.86	45.5	267.70	280.00	-38.9	37,594	-0.10%
2024/03/27	4.2	253.00	2	254.75	257.50	2.2	36,650	0.01%
2024/03/26	4.1	256.38	8	259.19	254.00	-3.9	37,417	-0.01%
2024/03/25	1.1	255.64	0	0.00	255.00	1.1	37,942	0.00%
2024/03/22	7	259.22	13	260.54	257.50	-6	38,520	-0.02%
2024/03/21	3	255.33	3.1	256.13	254.50	-0.1	38,256	0.00%
2024/03/20	15.1	252.32	6	253.25	249.00	9.1	38,219	0.02%
2024/03/19	4	258.48	3	257.50	257.00	1	37,796	0.00%
2024/03/18	8	258.50	0.3	261.00	255.00	7.7	37,643	0.02%
2024/03/15	1.1	243.01	60	255.70	257.50	-58.9	37,048	-0.16%
2024/03/14	26.2	243.00	4	243.50	243.50	22.2	36,248	0.06%
2024/03/13	3.4	250.10	3.1	251.35	250.50	0.3	36,335	0.00%
2024/03/12	5.5	252.51	40.6	253.28	254.50	-35.2	36,203	-0.10%
2024/03/11	10.1	246.58	11.8	249.85	249.50	-1.7	35,833	0.00%
2024/03/08	19.6	241.69	11.1	242.19	241.50	8.6	35,512	0.02%
2024/03/07	8	243.12	8	243.00	240.50	0	35,529	0.00%
2024/03/06	3.3	244.85	11.3	245.09	246.50	-8	35,638	-0.02%
2024/03/05	9	243.61	6.9	244.67	245.00	2.1	36,225	0.01%
2024/03/04	5.1	238.93	21.3	240.80	239.00	-16.2	36,395	-0.04%
2024/03/01	9.2	236.46	8	236.69	237.00	1.2	36,524	0.00%
2024/02/29	5.4	230.87	2	231.00	232.00	3.4	36,927	0.01%
2024/02/27	13.7	234.47	2	232.50	232.50	11.7	36,961	0.03%
2024/02/26	2	240.00	1	239.00	241.00	1	37,026	0.00%
2024/02/23	8	245.94	8.2	247.11	241.00	-0.2	37,456	0.00%
2024/02/22	7.1	243.28	5.1	243.76	243.50	1.9	37,689	0.01%
2024/02/21	4.8	237.75	11.2	236.92	236.00	-6.5	37,476	-0.02%
2024/02/20	13.1	240.66	1	244.00	242.50	12.1	37,359	0.03%
2024/02/19	22.2	242.46	1	246.50	241.50	21.2	37,447	0.06%
2024/02/16	45.3	254.03	4	255.25	248.50	41.3	37,507	0.11%
2024/02/15	9	267.28	28.2	267.65	266.50	-19.2	36,674	-0.05%
2024/02/05	4	254.37	11	253.64	255.00	-7	36,741	-0.02%
2024/02/02	7	251.50	21	251.69	253.00	-14	36,663	-0.04%
2024/02/01	4	243.50	0	0.00	243.00	4	36,745	0.01%
2024/01/31	9	246.50	8	249.06	247.00	1	37,348	0.00%
2024/01/30	4	251.38	8.4	252.12	253.00	-4.4	37,198	-0.01%
2024/01/29	3	244.14	2	245.75	245.50	1	37,025	0.00%
2024/01/26	31.3	244.94	19	242.21	242.00	12.3	37,294	0.03%
2024/01/25	9	251.56	14	252.78	249.00	-5	37,652	-0.01%
2024/01/24	12.1	252.45	4	252.25	250.00	8.1	37,883	0.02%
2024/01/23	22	251.61	13	252.12	252.50	9	38,673	0.02%
2024/01/22	15	254.10	32.3	255.66	253.50	-17.3	38,397	-0.05%
2024/01/19	7.2	234.53	44.2	236.08	240.00	-37	37,353	-0.10%
2024/01/18	10	223.40	4	223.63	221.50	6	36,647	0.02%
2024/01/17	1	228.50	12.5	230.00	228.50	-11.5	36,773	-0.03%
2024/01/16	24.1	225.47	24.3	227.97	228.00	-0.2	36,950	0.00%
2024/01/15	7	227.72	8	230.00	226.50	-1	37,286	0.00%
2024/01/12	16.3	224.83	27.5	230.32	231.00	-11.2	38,006	-0.03%
2024/01/11	10	221.80	11	223.04	224.00	-1	37,948	0.00%
2024/01/10	2	217.75	5	217.70	218.00	-3	38,855	-0.01%
2024/01/09	25.2	218.65	13.7	220.50	216.00	11.5	39,217	0.03%
2024/01/08	3.1	215.84	1	215.00	214.00	2.1	39,229	0.01%
2024/01/05	3	218.67	3	218.83	215.50	0	40,263	0.00%
2024/01/04	1	214.00	22.2	217.71	219.00	-21.2	40,867	-0.05%
2024/01/03	41.3	214.05	63	213.98	214.00	-21.7	41,715	-0.05%
2024/01/02	10.8	218.76	10.1	219.68	214.00	0.8	42,292	0.00%
2023/12/29	14.2	222.95	22.1	223.93	224.50	-7.8	42,257	-0.02%
2023/12/28	4.2	217.38	9	217.00	217.00	-4.9	42,155	-0.01%
2023/12/27	1.3	215.13	3	215.17	215.50	-1.7	42,630	0.00%
2023/12/26	1.2	215.49	5	216.00	216.00	-3.8	43,969	-0.01%
2023/12/25	0.1	217.00	3	216.67	215.50	-2.9	45,127	-0.01%
2023/12/22	19.1	216.94	13	216.92	215.00	6	45,356	0.01%
2023/12/21	11.2	209.71	27.3	214.97	215.50	-16.1	45,488	-0.04%
2023/12/20	6	210.83	35.1	209.40	210.00	-29.1	45,034	-0.06%
2023/12/19	18	205.92	17	207.50	203.50	1	44,692	0.00%
2023/12/15	0.2	202.75	0	0.00	202.50	0.2	45,160	0.00%
2023/12/14	3.3	204.86	8.8	204.66	205.50	-5.6	45,308	-0.01%
2023/12/13	5	202.00	1	203.50	201.00	4	45,566	0.01%
2023/12/12	3.1	202.67	3.1	204.32	201.00	-0.1	45,871	0.00%
2023/12/11	4.1	205.99	9	204.56	204.00	-5	46,314	-0.01%
2023/12/08	3	203.00	7	204.29	203.00	-4	46,572	-0.01%
2023/12/07	9	198.28	8	200.94	201.00	1	47,016	0.00%
2023/12/06	4	199.13	9.1	201.27	199.50	-5.1	48,189	-0.01%
2023/12/05	1.2	194.09	6	193.75	195.00	-4.8	48,621	-0.01%
2023/12/04	1	198.00	1	198.50	197.50	0	48,704	0.00%
2023/12/01	2	198.75	0	0.00	200.00	2	49,043	0.00%
2023/11/30	3	197.83	5	200.50	203.00	-2	48,994	0.00%
2023/11/29	18.1	200.08	12	200.00	201.00	6.1	48,815	0.01%
2023/11/28	10.1	196.15	6	195.75	197.00	4.1	49,137	0.01%
2023/11/27	47.4	196.24	11	197.55	196.50	36.4	49,772	0.07%
2023/11/24	9.2	201.11	1	203.00	203.50	8.2	49,837	0.02%
2023/11/23	33.8	205.74	9	205.97	203.50	24.8	50,221	0.05%
2023/11/22	21.2	209.48	3	209.67	208.50	18.2	51,248	0.04%
2023/11/21	11	217.37	18.2	217.58	217.50	-7.3	52,538	-0.01%
2023/11/20	4	211.38	4	211.75	212.00	0	54,396	0.00%
2023/11/17	8	208.25	6	210.08	208.50	2	55,046	0.00%
2023/11/16	14	209.43	9	210.44	208.50	5	56,500	0.01%
2023/11/15	8	211.88	10.1	213.96	209.00	-2	57,346	0.00%
2023/11/14	4.1	206.39	8	208.06	208.50	-4	59,181	-0.01%
2023/11/13	32	207.77	10.1	207.42	206.00	21.9	61,085	0.04%
2023/11/10	10	213.65	2	213.50	213.50	8	62,131	0.01%
2023/11/09	15.8	215.63	8.1	217.08	219.00	7.6	63,371	0.01%
2023/11/08	33.8	213.92	35.4	215.39	215.00	-1.6	65,202	0.00%
2023/11/07	4	203.50	4	204.50	204.00	0	65,861	0.00%
2023/11/06	17	203.68	26	204.06	205.50	-9	67,393	-0.01%
2023/11/03	9.5	201.19	4	203.13	200.00	5.5	68,690	0.01%
2023/11/02	16	200.47	10.3	201.16	201.00	5.7	70,203	0.01%
2023/11/01	13	190.77	10	190.20	191.00	3	71,524	0.00%
2023/10/31	14.5	200.06	16	193.75	189.00	-1.5	73,097	0.00%
2023/10/30	6	205.25	7.2	206.20	206.00	-1.2	74,682	0.00%
2023/10/27	6	203.92	3	204.17	203.00	3	76,422	0.00%
2023/10/26	9.3	203.02	10	203.80	202.50	-0.8	77,922	0.00%
2023/10/25	7	209.07	7.2	211.60	210.50	-0.2	78,753	0.00%
2023/10/24	9.8	205.57	5.3	204.59	209.00	4.6	79,765	0.01%
2023/10/23	3.1	202.97	2	201.75	200.50	1.1	80,983	0.00%
2023/10/20	36.3	203.27	24	202.79	204.50	12.3	82,915	0.01%
2023/10/19	12.1	207.85	12	208.08	208.50	0.1	83,516	0.00%
2023/10/18	25.8	211.63	42.2	210.75	209.50	-16.4	84,971	-0.02%
2023/10/17	10.3	222.16	3	224.67	221.50	7.3	85,014	0.01%
2023/10/16	19.4	222.01	16	222.91	221.50	3.4	85,546	0.00%
2023/10/13	40.4	228.03	13.3	226.87	226.00	27.1	86,697	0.03%
2023/10/12	8.4	238.56	10.1	238.09	238.00	-1.7	86,393	0.00%
2023/10/11	31.2	246.13	9	249.61	238.00	22.2	87,840	0.03%
2023/10/06	9.5	255.26	15	254.37	254.50	-5.5	88,426	-0.01%
2023/10/05	14	250.57	12	250.42	249.50	2	89,090	0.00%
2023/10/04	17.6	246.69	16.1	244.76	250.50	1.4	89,611	0.00%
2023/10/03	9.9	250.77	20.1	250.86	248.50	-10.3	89,389	-0.01%
2023/10/02	15	253.93	33.2	252.93	254.50	-18.2	89,443	-0.02%
2023/09/28	36.5	239.67	36.4	240.05	239.50	0.1	88,794	0.00%
2023/09/27	10	228.00	19	227.03	230.00	-9	88,251	-0.01%
2023/09/26	10.1	226.80	20	226.90	221.50	-9.9	89,321	-0.01%
2023/09/25	6	225.58	6	224.08	226.00	0	89,730	0.00%
2023/09/22	12.1	224.91	14.1	221.10	227.50	-2	90,057	0.00%
2023/09/21	14.3	216.77	18	216.64	219.00	-3.7	89,695	0.00%
2023/09/20	17.2	222.25	23	222.18	218.50	-5.8	89,452	-0.01%
2023/09/19	16.4	221.41	20	222.38	219.00	-3.6	89,328	0.00%
2023/09/18	26.2	223.59	8	222.63	222.50	18.2	89,526	0.02%
2023/09/15	4	235.38	12	234.54	233.00	-8	89,805	-0.01%
2023/09/14	12.3	234.22	6.1	234.24	235.00	6.2	90,100	0.01%
2023/09/13	20.1	227.33	19.4	225.81	228.50	0.7	89,894	0.00%
2023/09/12	25.1	224.90	22	224.32	224.00	3.1	90,275	0.00%
2023/09/11	30.4	228.22	37	231.22	228.00	-6.6	90,321	-0.01%
2023/09/08	27.1	247.20	8	247.75	242.00	19.1	89,396	0.02%
2023/09/07	30.6	250.60	24	250.73	252.00	6.6	89,743	0.01%
2023/09/06	9	252.17	19.3	252.43	254.00	-10.3	90,599	-0.01%
2023/09/05	10.3	243.16	14	243.54	245.00	-3.7	91,085	0.00%
2023/09/04	2	241.75	12.1	244.92	246.00	-10.1	91,314	-0.01%
2023/09/01	41.4	247.34	24	245.08	240.50	17.4	91,706	0.02%
2023/08/31	43.3	247.71	54.2	247.76	253.50	-10.9	91,236	-0.01%
2023/08/30	3.3	251.51	24	250.61	248.50	-20.8	90,591	-0.02%
2023/08/29	19	244.05	23.2	244.50	244.50	-4.1	90,942	0.00%
2023/08/28	40.1	238.46	34	237.88	238.00	6.1	90,549	0.01%
2023/08/25	55.8	246.82	20	244.68	244.00	35.8	89,971	0.04%
2023/08/24	54.6	270.88	88.9	270.73	262.50	-34.2	89,193	-0.04%
2023/08/23	43	259.29	9	258.44	262.00	34	87,260	0.04%
2023/08/22	32.2	261.18	20.3	261.95	258.50	11.9	87,016	0.01%
2023/08/21	27.3	255.13	18.2	253.54	250.50	9.2	85,971	0.01%
2023/08/18	25	259.22	34.2	261.72	256.00	-9.2	84,870	-0.01%
2023/08/17	24.3	269.97	35.1	271.02	272.50	-10.8	82,775	-0.01%
2023/08/16	67.4	257.93	59.3	257.44	270.00	8.1	80,862	0.01%
2023/08/15	45.5	250.21	59.1	249.94	246.50	-13.6	79,538	-0.02%
2023/08/14	27.3	237.14	73.4	232.62	239.00	-46.1	78,326	-0.06%
2023/08/11	22.6	222.00	31.2	221.02	223.50	-8.6	76,339	-0.01%
2023/08/10	56.2	214.91	37	214.00	210.50	19.2	75,438	0.03%
2023/08/09	83.5	237.43	64.1	236.79	233.50	19.4	74,419	0.03%
2023/08/08	51	239.69	80	242.11	240.00	-29	73,812	-0.04%
2023/08/07	43	230.64	84.9	234.11	242.00	-41.9	71,937	-0.06%
2023/08/04	61.4	219.26	38.1	217.38	220.00	23.3	69,993	0.03%
2023/08/02	96.2	224.98	71.1	224.65	213.50	25.2	67,966	0.04%
2023/08/01	50.3	231.70	37	233.80	237.00	13.2	65,423	0.02%
2023/07/31	89.5	255.87	83.2	252.35	238.50	6.3	63,535	0.01%
2023/07/28	80.4	258.01	34.1	259.76	264.50	46.3	61,693	0.08%
2023/07/27	73.1	260.20	109.2	260.01	252.50	-36.1	60,469	-0.06%	大賣/
2023/07/26	108.2	253.96	91	253.85	258.50	17.2	59,344	0.03%	大買/
2023/07/25	102.3	257.72	60.7	257.42	248.50	41.6	57,365	0.07%	大買/
2023/07/24	57.1	239.14	103.1	237.82	248.50	-46	54,899	-0.08%	大賣/
2023/07/21	25.5	215.46	27.2	216.23	226.00	-1.7	53,038	0.00%
2023/07/20	67	206.40	37.7	207.30	211.00	29.4	50,949	0.06%
2023/07/19	38.3	202.91	56.1	203.14	198.00	-17.8	49,580	-0.04%
2023/07/18	50.2	201.03	28	203.84	201.50	22.2	48,483	0.05%
2023/07/17	35	197.69	21	197.31	196.00	14	46,854	0.03%
2023/07/14	29	197.83	30	198.87	198.00	-1	46,301	0.00%
2023/07/13	23.1	201.26	47.2	202.41	195.00	-24.1	43,961	-0.05%
2023/07/12	81.1	182.94	80.2	185.32	187.50	0.9	42,336	0.00%
2023/07/11	17	169.56	39.9	171.39	173.00	-22.9	41,377	-0.06%
2023/07/10	7	161.79	16	162.41	162.50	-9	40,607	-0.02%
2023/07/07	15	163.47	18	163.42	160.50	-3	40,324	-0.01%
2023/07/06	30	166.70	17	167.71	165.00	13	39,670	0.03%
2023/07/05	15	165.20	20	168.45	169.50	-5	38,862	-0.01%
2023/07/04	43	164.78	41	167.35	170.50	2	38,150	0.01%
2023/07/03	48.4	159.85	21	160.21	160.50	27.4	36,644	0.07%
2023/06/30	10	149.55	36	150.33	152.00	-26	35,650	-0.07%
2023/06/29	4	145.38	10	145.95	146.50	-6	34,853	-0.02%
2023/06/28	39.2	145.86	17	145.85	144.00	22.2	34,515	0.06%
2023/06/27	23.1	140.07	25	140.64	141.50	-1.9	34,041	-0.01%
2023/06/26	32.5	146.33	11	145.59	146.50	21.5	33,402	0.06%
2023/06/21	15	151.10	47.3	149.81	151.50	-32.3	32,802	-0.10%
2023/06/20	16	146.06	45	145.39	145.00	-29	31,932	-0.09%
2023/06/19	38	148.62	22	148.50	150.00	16	31,097	0.05%
2023/06/16	31.6	146.46	9	145.89	149.00	22.6	30,599	0.07%
2023/06/15	50	146.74	30.2	146.90	147.00	19.8	29,704	0.07%
2023/06/14	29	138.76	14	138.96	140.00	15	28,915	0.05%
2023/06/13	12	137.13	24	136.40	138.00	-12	28,425	-0.04%
2023/06/12	17.3	131.92	18	131.06	129.00	-0.7	27,351	0.00%
2023/06/09	31.5	129.33	35.2	129.40	131.50	-3.7	26,069	-0.01%
2023/06/08	6	120.58	15	121.63	120.00	-9	24,925	-0.04%
2023/06/07	21	121.69	11	123.73	125.00	10	24,375	0.04%
2023/06/06	7	117.43	8.1	117.14	118.50	-1.1	23,329	0.00%
2023/06/05	7	116.79	11.1	117.36	117.00	-4.1	22,912	-0.02%
2023/06/02	11.5	119.17	8	119.06	118.00	3.5	22,448	0.02%
2023/06/01	3.1	114.84	30	114.47	115.00	-26.9	21,303	-0.13%
2023/05/31	16.1	116.61	5	116.40	116.50	11.1	20,850	0.05%
2023/05/30	45	117.00	14.1	116.39	115.00	30.9	19,902	0.16%
2023/05/29	6	114.75	6	113.25	114.00	0	18,759	0.00%
2023/05/26	20	116.98	32	115.95	115.50	-12	18,208	-0.07%
2023/05/25	27	112.91	12	112.63	113.50	15	17,433	0.09%
2023/05/23	3	105.67	2	105.50	107.00	1	16,366	0.01%
2023/05/22	47	108.70	6	106.00	106.00	41	15,908	0.26%
2023/05/19	3	106.50	11.1	107.10	109.00	-8.1	15,394	-0.05%
2023/05/18	0	0.00	6	102.42	102.50	-6	14,591	-0.04%
2023/05/17	0	0.00	13	100.56	100.50	-13	14,096	-0.09%
2023/05/16	8.1	100.86	7	100.13	101.00	1.1	13,567	0.01%
2023/05/15	6	99.35	4	98.38	97.60	2	12,703	0.02%
2023/05/12	7	99.54	63.9	100.00	101.50	-56.9	11,907	-0.48%
2023/05/11	2	92.25	25	93.06	92.30	-23	10,758	-0.21%
2023/05/09	4	92.75	1.5	91.47	91.80	2.5	10,482	0.02%
2023/05/08	4	90.30	2	90.55	90.40	2	10,272	0.02%
2023/05/05	3	90.00	3	89.63	89.60	0	10,114	0.00%
2023/05/04	2	90.20	5	88.96	89.00	-3	9,936	-0.03%
2023/05/03	1	88.20	0	0.00	89.30	1	9,740	0.01%
2023/05/02	2	89.65	4	88.33	89.60	-2	9,567	-0.02%
2023/04/28	2	85.60	0	0.00	85.90	2	9,161	0.02%
2023/04/27	2	84.10	3	85.30	85.30	-1	9,114	-0.01%
2023/04/26	3	82.90	2	82.90	83.10	1	9,007	0.01%
2023/04/24	2	83.80	0.5	84.80	85.00	1.5	8,765	0.02%
2023/04/21	0	0.00	27	84.12	84.30	-27	8,678	-0.31%
2023/04/20	1	85.80	4	85.10	85.50	-3	8,588	-0.03%
2023/04/19	10	85.98	10	84.88	86.00	0	8,544	0.00%
2023/04/18	1	82.50	0	0.00	82.60	1	8,126	0.01%
2023/04/17	2	80.90	0	0.00	81.30	2	8,029	0.02%
2023/04/14	14	81.42	0	0.00	81.80	14	7,858	0.18%
2023/04/13	0	0.00	5	89.44	89.30	-5	7,331	-0.07%
2023/04/12	0	0.00	3	90.00	90.90	-3	7,028	-0.04%
2023/04/11	0	0.00	1	90.50	90.60	-1	6,814	-0.01%
2023/04/07	0	0.00	1	89.80	89.80	-1	6,592	-0.02%
2023/04/06	0	0.00	3	89.63	89.90	-3	6,459	-0.05%
2023/03/31	1	89.00	0	0.00	89.10	1	6,340	0.02%
2023/03/30	1	88.90	0	0.00	89.00	1	6,513	0.02%
2023/03/29	0	0.00	1	87.70	88.00	-1	6,808	-0.01%
2023/03/28	1	87.40	2	87.45	87.30	-1	7,121	-0.01%
2023/03/24	2	86.75	2	87.45	87.50	0	7,684	0.00%
2023/03/23	0	0.00	1	85.10	85.30	-1	7,517	-0.01%
2023/03/22	0	0.00	1	85.00	85.00	-1	7,428	-0.01%
2023/03/20	5	83.38	0	0.00	83.20	5	7,351	0.07%
2023/03/17	13	83.35	4	83.20	83.20	9	7,349	0.12%
2023/03/16	0	0.00	4	82.35	82.80	-4	7,259	-0.06%
2023/03/15	0	0.00	14	81.42	81.30	-14	7,155	-0.20%
2023/03/14	0	0.00	1	81.80	81.20	-1	7,198	-0.01%
2023/03/13	3	80.27	3	81.20	81.60	0	7,218	0.00%
2023/03/09	3	81.90	8	82.20	82.20	-5	7,165	-0.07%
2023/03/08	0	0.00	3	82.00	81.90	-3	7,217	-0.04%
2023/03/07	0	0.00	2	81.80	82.00	-2	7,217	-0.03%
2023/02/24	0	0.00	6	80.40	80.10	-6	7,308	-0.08%
2023/02/20	0	0.00	5	79.60	79.60	-5	7,424	-0.07%
2023/02/17	0.1	78.80	0.2	78.80	78.90	-0.1	7,543	0.00%
2023/02/15	1	78.80	0	0.00	78.50	1	7,964	0.01%
2023/02/08	1	77.80	0	0.00	77.50	1	8,176	0.01%
2023/02/07	0	0.00	1.1	77.68	77.80	-1.1	8,180	-0.01%
2023/02/06	0	0.00	1	76.70	76.40	-1	8,210	-0.01%
2023/02/01	0	0.00	20	75.67	75.90	-20	8,287	-0.24%
2023/01/31	20	74.80	0	0.00	74.70	20	8,321	0.24%
2023/01/17	1	74.90	1	74.50	75.00	0	8,206	0.00%
2023/01/16	1	74.30	1	74.50	74.10	0	8,183	0.00%
2023/01/11	0	0.00	47	73.77	73.60	-47	8,381	-0.56%
2023/01/10	0.1	73.70	0.1	73.40	74.00	0	8,503	0.00%
2023/01/09	0	0.00	31	73.37	73.60	-31	8,609	-0.36%
2023/01/06	0	0.00	8	71.60	71.80	-8	8,552	-0.09%
2023/01/05	1	71.10	0	0.00	71.20	1	8,603	0.01%
2023/01/04	1	72.60	1	72.10	72.10	0	8,605	0.00%
2022/12/29	1	71.10	2	71.40	71.70	-1	8,696	-0.01%
2022/12/27	2	71.70	3	71.73	71.70	-1	8,751	-0.01%
2022/12/26	0	0.00	1	71.60	71.70	-1	8,803	-0.01%
2022/12/23	2	70.80	0	0.00	71.20	2	8,873	0.02%
2022/12/22	0	0.00	5	71.48	71.90	-5	8,940	-0.06%
2022/12/21	4	69.73	0	0.00	70.50	4	8,701	0.05%
2022/12/20	36	70.22	3	70.80	70.20	33	8,334	0.40%
2022/12/19	2	71.60	3	72.20	72.40	-1	8,000	-0.01%
2022/12/16	5.2	70.98	3	71.43	72.00	2.2	7,698	0.03%
2022/12/15	5	72.40	5	72.56	72.60	0	7,382	0.00%
2022/12/14	2	72.10	2	72.65	72.80	0	7,445	0.00%
2022/12/12	1.1	71.79	1	72.30	72.50	0.1	7,526	0.00%
2022/12/09	2	72.55	3	72.60	72.50	-1	7,653	-0.01%
2022/12/07	1	71.40	0	0.00	71.50	1	7,722	0.01%
2022/12/06	3	72.67	2	72.45	72.50	1	7,730	0.01%
2022/12/05	8.1	72.18	6	72.97	73.60	2.1	7,726	0.03%
2022/12/02	6.1	71.51	6	71.95	72.10	0.1	7,649	0.00%
2022/12/01	5	72.14	6	72.23	72.20	-1	7,641	-0.01%
2022/11/30	8	71.44	8	71.80	71.60	0	7,637	0.00%
2022/11/29	7	71.20	34	71.20	71.50	-27	7,630	-0.35%
2022/11/28	12	70.33	0	0.00	70.50	12	7,622	0.16%
2022/11/25	24	71.36	24	71.50	71.00	0	7,622	0.00%
2022/11/24	3	71.77	1	72.10	72.10	2	7,618	0.03%
2022/11/23	1	70.80	3	70.97	70.70	-2	7,575	-0.03%
2022/11/22	2	69.90	1	70.40	70.60	1	7,590	0.01%
2022/11/21	15	70.47	0	0.00	70.50	15	7,604	0.20%
2022/11/18	0	0.00	3	71.53	71.50	-3	7,580	-0.04%
2022/11/17	2	70.30	2	70.10	70.90	0	7,510	0.00%
2022/11/16	4	71.58	0	0.00	71.30	4	7,410	0.05%
2022/11/15	2	72.15	2	72.50	72.40	0	7,344	0.00%
2022/11/14	8	73.01	9	72.50	73.00	-1	7,264	-0.01%
2022/11/11	1	70.50	8	70.14	70.50	-7	7,022	-0.10%
2022/11/10	7	67.99	1	69.00	68.10	6	6,978	0.09%
2022/11/09	2	69.10	2	69.00	69.10	0	7,106	0.00%
2022/11/08	5	68.68	9	68.90	68.10	-4	7,302	-0.05%
2022/11/07	0	0.00	2	67.20	67.90	-2	7,224	-0.03%
2022/11/04	1	66.50	0	0.00	66.70	1	7,204	0.01%
2022/11/03	1	66.80	2	66.80	66.80	-1	7,201	-0.01%
2022/11/02	1	66.70	1	67.20	67.30	0	7,170	0.00%
2022/11/01	12	67.15	0	0.00	67.00	12	7,129	0.17%
2022/10/27	3	68.33	3	69.10	68.10	0	7,145	0.00%
2022/10/26	2	68.20	0	0.00	68.30	2	7,178	0.03%
2022/10/25	3	68.63	1	68.60	68.80	2	7,310	0.03%
2022/10/24	1	69.30	0	0.00	69.30	1	7,399	0.01%
2022/10/21	28	69.13	1	69.90	68.80	27	7,461	0.36%
2022/10/20	8	69.11	1.5	69.57	70.00	6.5	7,496	0.09%
2022/10/18	1	70.00	26	70.47	70.70	-25	7,313	-0.34%
2022/10/17	1	71.80	0	0.00	71.30	1	7,241	0.01%
2022/10/11	4	73.18	0	0.00	73.00	4	7,327	0.05%
2022/10/07	1	75.20	0	0.00	74.80	1	7,235	0.01%
2022/10/05	2	77.00	3	76.67	76.20	-1	7,215	-0.01%
2022/10/04	0	0.00	2	75.90	76.20	-2	7,217	-0.03%
2022/10/03	4	75.15	0	0.00	74.20	4	7,175	0.06%
2022/09/29	0	0.00	2	77.60	78.20	-2	7,265	-0.03%
2022/09/27	0	0.00	7	76.60	77.00	-7	7,288	-0.10%
2022/09/26	1	76.20	2	77.00	76.50	-1	7,296	-0.01%
2022/09/23	3	77.23	0	0.00	77.30	3	7,303	0.04%
2022/09/22	2	77.10	2	79.00	79.00	0	7,377	0.00%
2022/09/21	2	78.10	4	79.20	78.60	-2	7,331	-0.03%
2022/09/16	4	79.70	0	0.00	79.50	4	7,106	0.06%
2022/09/13	0	0.00	0	80.90	80.70	0	6,946	0.00%
2022/09/05	10	78.90	7	78.91	79.20	3	6,969	0.04%
2022/09/01	6	77.90	2	78.30	78.10	4	6,962	0.06%
2022/08/26	0	0.00	1	78.80	79.00	-1	6,886	-0.01%
2022/08/25	0	0.00	0.4	79.00	79.00	-0.4	6,895	-0.01%
2022/08/23	0	0.00	1	78.50	78.30	-1	7,039	-0.01%
2022/08/19	1	78.40	5	79.32	79.80	-4	7,120	-0.06%
2022/08/18	0	0.00	1	78.40	79.00	-1	7,130	-0.01%
2022/08/17	3	77.80	0	0.00	77.80	3	7,122	0.04%
2022/08/16	2	76.81	3	77.97	78.40	-1	7,123	-0.01%
2022/08/15	14	78.48	5	78.30	77.80	9	7,028	0.13%
2022/08/12	0	0.00	4	81.68	80.90	-4	6,884	-0.06%
2022/08/11	5	82.00	0	0.00	81.30	5	6,980	0.07%
2022/08/05	4	78.73	10	79.00	79.10	-6	7,619	-0.08%
2022/08/02	2	78.15	0	0.00	78.70	2	7,614	0.03%
2022/08/01	2	77.30	1	77.60	78.40	1	7,546	0.01%
2022/07/29	2	84.55	0.1	84.60	84.60	1.9	7,400	0.03%
2022/07/28	10	83.90	3	84.00	84.40	7	7,262	0.10%
2022/07/27	0	0.00	4	83.10	83.40	-4	7,196	-0.06%
2022/07/25	0.5	83.40	18	82.02	83.00	-17.5	7,161	-0.24%
2022/07/22	5	82.68	1	82.50	83.00	4	7,161	0.06%
2022/07/21	1	83.70	6	83.52	83.70	-5	7,118	-0.07%
2022/07/20	1	81.20	1	82.00	81.10	0	7,113	0.00%
2022/07/19	0	0.00	13	81.90	81.10	-13	7,122	-0.18%
2022/07/18	1	79.00	1	80.30	80.70	0	7,182	0.00%
2022/07/15	8	80.00	0	0.00	79.70	8	7,198	0.11%
2022/07/13	1	79.20	3	79.50	79.20	-2	7,323	-0.03%
2022/07/12	11	77.06	0	0.00	76.80	11	7,326	0.15%
2022/07/11	15	77.00	2	77.65	78.00	13	7,300	0.18%
2022/07/08	2	76.45	0	0.00	76.20	2	7,356	0.03%
2022/07/07	0	0.00	1	76.20	77.50	-1	7,269	-0.01%
2022/07/06	8	75.60	1.5	75.67	75.00	6.5	7,233	0.09%
2022/06/30	0	0.00	1	79.40	79.80	-1	7,404	-0.01%
2022/06/29	0	0.00	1	79.10	80.10	-1	7,549	-0.01%
2022/06/28	2	81.30	0	0.00	80.90	2	7,659	0.03%
2022/06/27	1	81.00	0	0.00	80.80	1	7,836	0.01%
2022/06/23	1	79.70	2	79.75	80.00	-1	7,891	-0.01%
2022/06/21	1	80.60	1	80.60	80.60	0	7,842	0.00%
2022/06/13	2	79.60	5	78.70	79.30	-3	8,014	-0.04%
2022/06/10	1	80.40	6	80.72	80.40	-5	7,997	-0.06%
2022/06/08	6	80.88	2	81.00	80.20	4	8,024	0.05%
2022/06/07	0	0.00	4	80.00	80.00	-4	8,126	-0.05%
2022/06/06	2	79.45	2	79.75	79.60	0	8,208	0.00%
2022/06/02	1	79.20	1	79.60	79.10	0	8,344	0.00%
2022/06/01	5	79.94	0	0.00	79.90	5	8,428	0.06%
2022/05/31	3	79.57	4	79.18	79.60	-1	8,436	-0.01%
2022/05/30	3.2	78.99	1.2	78.82	79.10	2	8,301	0.02%
2022/05/26	2	76.70	4.1	76.48	76.70	-2.1	8,252	-0.03%
2022/05/25	2	75.35	1	76.00	75.70	1	8,329	0.01%
2022/05/24	1	75.00	0	0.00	75.00	1	8,479	0.01%
2022/05/23	4.2	75.81	2	75.65	75.50	2.2	8,400	0.03%
2022/05/20	2	74.55	1	75.40	74.50	1	8,389	0.01%
2022/05/19	2	74.30	0	0.00	75.10	2	8,312	0.02%
2022/05/18	1.3	75.46	0	0.00	75.70	1.3	8,208	0.02%
2022/05/17	5	75.40	1	75.40	75.40	4	8,051	0.05%
2022/05/16	10.3	76.81	3	76.27	76.40	7.3	7,882	0.09%
2022/05/13	1	81.60	0	0.00	82.10	1	7,582	0.01%
2022/05/11	3	82.67	0	0.00	83.00	3	7,520	0.04%
2022/05/10	2	83.50	1	84.40	83.60	1	7,542	0.01%
2022/05/09	2	84.20	2	85.10	84.90	0	7,633	0.00%
2022/05/06	0.2	85.60	2	85.80	85.60	-1.8	7,668	-0.02%
2022/05/05	3	85.67	2	85.75	85.50	1	7,688	0.01%
2022/05/03	0	0.00	0.1	83.80	83.60	-0.1	7,777	0.00%
2022/04/29	0	0.00	1	83.70	83.80	-1	7,810	-0.01%
2022/04/28	1	82.40	0	0.00	82.90	1	7,907	0.01%
2022/04/27	2.5	83.12	1	83.70	83.00	1.5	7,975	0.02%
2022/04/26	1	83.50	0	0.00	83.90	1	8,007	0.01%
2022/04/25	1	83.20	2	83.40	83.20	-1	7,981	-0.01%
2022/04/22	3	84.27	0	0.00	84.50	3	7,911	0.04%
2022/04/20	4	84.58	0	0.00	85.80	4	7,859	0.05%
2022/04/18	5	84.78	0	0.00	85.20	5	7,809	0.06%
2022/04/15	2	85.30	0	0.00	85.90	2	7,812	0.03%
2022/04/14	4	85.93	0	0.00	85.60	4	7,872	0.05%
2022/04/13	0	0.00	5	87.04	87.70	-5	7,858	-0.06%
2022/04/08	0	0.00	2	85.50	85.90	-2	7,892	-0.03%
2022/04/06	2	86.40	0	0.00	87.00	2	7,908	0.03%
2022/04/01	2.1	86.41	0	0.00	86.50	2.1	8,054	0.03%
2022/03/31	6.4	88.51	0	0.00	88.30	6.4	7,848	0.08%
2022/03/30	5	89.54	1.3	90.15	89.60	3.7	7,671	0.05%
2022/03/29	1	90.80	0	0.00	91.30	1	7,505	0.01%
2022/03/25	2	91.10	0	0.00	91.50	2	7,540	0.03%
2022/03/24	2	91.65	0	0.00	91.80	2	7,619	0.03%
2022/03/23	0	0.00	2	92.70	92.70	-2	7,703	-0.03%
2022/03/22	2	91.60	0	0.00	91.40	2	7,769	0.03%
2022/03/18	4	92.50	0	0.00	92.50	4	7,772	0.05%
2022/03/10	1	91.20	5	91.82	92.60	-4	7,640	-0.05%
2022/03/09	5	89.30	0	0.00	89.10	5	7,563	0.07%
2022/03/07	0.2	91.00	0	0.00	90.90	0.2	7,381	0.00%
2022/03/04	1	92.80	0	0.00	92.90	1	7,407	0.01%
2022/03/03	1.3	93.70	1	93.60	93.60	0.3	7,410	0.00%
2022/03/02	1	93.30	0	0.00	93.20	1	7,441	0.01%
2022/03/01	0	0.00	1	93.90	93.80	-1	7,400	-0.01%
2022/02/25	4	91.93	5	92.78	92.90	-1	7,351	-0.01%
2022/02/24	5	92.46	0	0.00	91.90	5	7,291	0.07%
2022/02/23	0	0.00	2	94.50	94.30	-2	7,157	-0.03%
2022/02/21	2	94.30	3	94.43	94.70	-1	7,214	-0.01%
2022/02/18	2	93.80	2	93.40	94.30	0	7,274	0.00%
2022/02/16	1	93.00	6	93.28	93.40	-5	7,718	-0.06%
2022/02/15	2	92.50	0	0.00	92.40	2	7,737	0.03%
2022/02/14	2	92.20	3.6	92.26	92.60	-1.6	7,744	-0.02%
2022/02/11	0	0.00	7	93.67	93.80	-7	7,869	-0.09%
2022/02/10	0	0.00	1.4	95.16	95.00	-1.4	7,888	-0.02%
2022/02/09	2	95.40	3	95.23	95.70	-1	7,903	-0.01%
2022/02/08	2	94.00	3	93.80	94.20	-1	7,810	-0.01%
2022/01/26	0	0.00	1	93.20	92.90	-1	7,746	-0.01%
2022/01/25	2	92.25	11	92.97	93.00	-9	7,756	-0.12%
2022/01/24	11	93.45	4	93.30	94.00	7	7,671	0.09%
2022/01/20	3	92.87	0	0.00	92.80	3	7,494	0.04%
2022/01/19	1	92.90	1	93.10	93.40	0	7,398	0.00%
2022/01/18	3	93.43	4	93.30	93.40	-1	7,371	-0.01%
2022/01/14	0	0.00	1	91.40	92.50	-1	7,282	-0.01%
2022/01/13	1	91.60	0	0.00	92.20	1	7,243	0.01%
2022/01/11	3	91.63	0	0.00	92.10	3	7,183	0.04%
2022/01/07	1	92.50	0	0.00	93.00	1	7,097	0.01%
2022/01/06	0	0.00	0.6	93.10	93.30	-0.6	7,039	-0.01%
2022/01/04	0	0.00	11	93.92	93.50	-11	6,997	-0.16%
2022/01/03	1	93.70	5	94.26	93.70	-4	6,912	-0.06%
2021/12/30	0	0.00	2	95.20	94.70	-2	6,892	-0.03%
2021/12/29	0	0.00	4	94.70	94.60	-4	6,822	-0.06%
2021/12/28	3	93.90	4	93.90	94.70	-1	6,688	-0.01%
2021/12/27	2	91.10	5	91.20	91.40	-3	6,417	-0.05%
2021/12/24	5	90.50	0	0.00	90.50	5	6,430	0.08%
2021/12/23	0	0.00	3	90.30	90.30	-3	6,459	-0.05%
2021/12/22	1	89.70	1	89.50	90.00	0	6,490	0.00%
2021/12/21	0	0.00	1	88.80	89.30	-1	6,476	-0.02%
2021/12/17	11	89.39	0	0.00	88.90	11	6,429	0.17%
2021/12/16	2	89.70	5	90.12	90.10	-3	6,493	-0.05%
2021/12/15	0	0.00	0.2	88.70	88.80	-0.2	6,545	0.00%
2021/12/14	0	0.00	22	88.99	89.30	-22	6,669	-0.33%
2021/12/13	5	89.34	2	89.00	88.70	3	6,598	0.05%
2021/12/10	1	89.00	8	89.33	89.30	-7	6,574	-0.11%
2021/12/09	1	88.60	3	88.73	89.00	-2	6,519	-0.03%
2021/12/03	0	0.00	3	88.30	87.80	-3	6,465	-0.05%
2021/12/02	0	0.00	2.7	87.23	87.90	-2.7	6,415	-0.04%
2021/12/01	1	87.00	15	87.30	87.90	-14	6,352	-0.22%
2021/11/30	0	0.00	0.6	86.00	85.90	-0.6	6,298	-0.01%
2021/11/29	0	0.00	5	86.40	86.60	-5	6,121	-0.08%
2021/11/25	0	0.00	1	87.60	88.00	-1	6,188	-0.02%
2021/11/23	0	0.00	2	86.50	87.60	-2	6,215	-0.03%
2021/11/19	2	87.50	3	86.93	86.90	-1	6,152	-0.02%
2021/11/18	0	0.00	15.6	88.15	88.30	-15.6	6,090	-0.26%
2021/11/17	2.7	87.50	7	87.87	88.50	-4.3	6,087	-0.07%
2021/11/16	2.1	88.27	12.1	88.10	88.60	-10	6,057	-0.17%
2021/11/15	0.1	85.30	14	85.88	86.00	-13.9	5,885	-0.24%
2021/11/11	0	82.60	5	82.38	82.50	-5	5,807	-0.09%
2021/11/10	7	82.60	6	82.97	82.80	1	5,945	0.02%
2021/11/09	1	80.60	0	0.00	81.10	1	5,960	0.02%
2021/11/08	1	80.10	0	0.00	81.50	1	5,963	0.02%
2021/11/05	3.1	79.12	4	79.78	80.00	-0.9	5,955	-0.02%
2021/11/04	0	0.00	1	79.60	79.70	-1	5,942	-0.02%
2021/11/03	2	79.25	2	78.90	79.10	0	5,985	0.00%
2021/11/02	0	0.00	6	79.25	79.20	-6	6,033	-0.10%
2021/10/26	2	79.20	2	78.75	79.20	0	6,656	0.00%
2021/10/25	3.2	77.85	0	0.00	77.90	3.2	6,709	0.05%
2021/10/21	0	0.00	3	77.83	77.90	-3	7,033	-0.04%
2021/10/20	0	0.00	4	78.70	78.40	-4	7,473	-0.05%
2021/10/19	2	79.00	0	0.00	79.40	2	7,685	0.03%
2021/10/18	0	0.00	1	79.00	78.90	-1	7,828	-0.01%
2021/10/15	3	78.70	0	0.00	78.40	3	7,969	0.04%
2021/10/14	4	78.90	5	78.54	78.90	-1	8,014	-0.01%
2021/10/13	2	76.90	2	77.40	77.40	0	8,055	0.00%
2021/10/12	7	76.90	3	76.90	76.90	4	8,120	0.05%
2021/10/06	1	77.40	0	0.00	77.50	1	8,332	0.01%
2021/10/05	5	76.60	1.5	77.23	77.10	3.5	8,422	0.04%
2021/10/04	0	0.00	5	77.60	77.30	-5	8,509	-0.06%
2021/10/01	0.1	76.80	1	76.90	77.00	-0.9	8,569	-0.01%
2021/09/30	31	76.30	0	0.00	77.50	31	8,565	0.36%
2021/09/29	0	0.00	2	76.50	76.70	-2	8,640	-0.02%
2021/09/27	2	78.40	0	0.00	78.20	2	8,780	0.02%
2021/09/24	3	78.83	2	78.55	78.40	1	8,891	0.01%
2021/09/23	0	0.00	5.1	79.26	79.50	-5.1	8,853	-0.06%
2021/09/22	1	76.00	4	76.70	78.40	-3	8,773	-0.03%
2021/09/17	3	77.70	4	77.53	77.90	-1	8,694	-0.01%
2021/09/15	1	75.90	1	76.10	75.90	0	8,810	0.00%
2021/09/14	0	0.00	3	75.50	75.70	-3	8,897	-0.03%
2021/09/13	1	74.60	0	0.00	75.20	1	9,109	0.01%
2021/09/10	1	74.90	0	0.00	74.90	1	9,193	0.01%
2021/09/09	1	76.00	0	0.00	76.00	1	9,279	0.01%
2021/09/08	1	76.10	0	0.00	76.20	1	9,445	0.01%
2021/09/07	1	77.20	0	0.00	76.90	1	9,584	0.01%
2021/09/02	1	77.80	0	0.00	77.10	1	9,933	0.01%
2021/09/01	1	78.00	0	0.00	78.00	1	10,141	0.01%
2021/08/30	2	77.10	2	77.50	77.50	0	10,180	0.00%
2021/08/27	0	0.00	5	76.60	76.80	-5	10,249	-0.05%
2021/08/26	1	76.10	0	0.00	76.30	1	10,407	0.01%
2021/08/25	0	0.00	1	77.00	77.00	-1	10,580	-0.01%
2021/08/24	1	76.30	0	0.00	76.70	1	10,639	0.01%
2021/08/23	1.1	76.02	0	0.00	75.90	1.1	10,719	0.01%
2021/08/20	1	75.10	3	75.17	75.60	-2	10,840	-0.02%
2021/08/19	1	74.50	1	74.50	74.90	0	11,356	0.00%
2021/08/18	3	75.00	3	73.60	75.20	0	11,484	0.00%
2021/08/17	4	73.40	15	73.20	73.70	-11	11,478	-0.10%
2021/08/13	4.3	74.43	4	73.75	73.70	0.3	11,420	0.00%
2021/08/12	7	76.26	0	0.00	76.00	7	11,377	0.06%
2021/08/11	0	0.00	1	77.00	76.40	-1	11,433	-0.01%
2021/08/10	2.1	76.92	7	76.83	77.10	-4.9	11,563	-0.04%
2021/08/09	1	77.20	0	0.00	77.50	1	11,738	0.01%
2021/08/06	6	77.10	0	0.00	77.10	6	11,850	0.05%
2021/08/05	13	76.29	0	0.00	76.40	13	12,015	0.11%
2021/08/04	5.1	76.39	0	0.00	76.20	5.1	12,291	0.04%
2021/08/03	3	76.63	11	76.74	77.40	-8	12,231	-0.07%
2021/08/02	2	77.95	0	0.00	78.00	2	12,165	0.02%
2021/07/30	6.1	77.42	0	0.00	77.30	6.1	12,196	0.05%
2021/07/29	6	78.48	0	0.00	78.40	6	12,203	0.05%
2021/07/28	5	78.70	4	79.05	79.00	1	12,184	0.01%
2021/07/27	8.2	80.08	0	0.00	80.40	8.2	12,188	0.07%
2021/07/26	40.6	81.43	8	80.80	80.90	32.6	12,102	0.27%
2021/07/23	24.5	89.57	2	89.80	89.40	22.5	11,689	0.19%
2021/07/22	7	90.20	0	0.00	90.00	7	11,501	0.06%
2021/07/21	33	90.88	3	90.40	90.30	30	11,469	0.26%
2021/07/20	2	90.65	15	90.60	91.00	-13	11,325	-0.11%
2021/07/19	1	90.00	1.1	90.50	90.70	-0.1	11,315	0.00%
2021/07/16	1.1	89.52	7	90.23	91.40	-5.9	11,385	-0.05%
2021/07/15	1	89.50	1	89.20	89.40	0	11,377	0.00%
2021/07/14	2	90.85	0	0.00	89.90	2	11,334	0.02%
2021/07/12	2	90.75	3	91.10	91.30	-1	11,292	-0.01%
2021/07/09	18	90.77	2	90.80	90.50	16	11,276	0.14%
2021/07/08	12	91.00	0	0.00	90.60	12	11,313	0.11%
2021/07/07	5	89.58	15	89.40	89.50	-10	11,381	-0.09%
2021/07/06	0	0.00	1	89.90	89.50	-1	11,376	-0.01%
2021/07/05	8	90.40	4.5	90.18	90.20	3.5	11,361	0.03%
2021/07/02	16	88.56	7.6	88.59	88.90	8.4	11,314	0.07%
2021/07/01	6	87.70	4	88.40	88.20	2	11,283	0.02%
2021/06/29	1	87.80	0	0.00	86.90	1	11,209	0.01%
2021/06/24	1	86.70	0	0.00	86.80	1	11,637	0.01%
2021/06/22	3	86.33	0	0.00	86.20	3	11,458	0.03%
2021/06/21	1	87.30	0	0.00	87.10	1	11,292	0.01%
2021/06/17	0.5	87.70	0	0.00	87.60	0.5	11,245	0.00%
2021/06/16	1	88.10	2	87.95	88.30	-1	11,237	-0.01%
2021/06/15	1.3	87.19	3	87.57	87.10	-1.7	11,287	-0.02%
2021/06/10	1	85.60	0	0.00	85.10	1	11,254	0.01%
2021/06/09	6	85.47	2	86.00	85.10	4	11,197	0.04%
2021/06/08	4	87.18	0	0.00	86.70	4	11,121	0.04%
2021/06/07	1	86.50	0	0.00	87.00	1	11,106	0.01%
2021/06/04	3	87.14	0	0.00	87.10	3	11,104	0.03%
2021/06/03	3	87.87	0	0.00	87.80	3	11,145	0.03%
2021/06/02	2	89.80	0.1	90.00	88.40	2	11,093	0.02%
2021/05/31	4.3	88.77	1	89.20	89.70	3.3	11,062	0.03%
2021/05/28	2	87.55	1	88.50	87.90	1	11,048	0.01%
2021/05/27	1	87.00	0	0.00	87.40	1	10,966	0.01%
2021/05/26	1.5	87.23	0	0.00	87.20	1.5	10,593	0.01%
2021/05/24	0.4	88.80	0	0.00	87.90	0.4	10,469	0.00%
2021/05/21	11	89.73	11	88.59	88.80	0	10,477	0.00%
2021/05/20	0.1	89.00	0	0.00	88.40	0.1	10,473	0.00%
2021/05/19	0	0.00	2	89.95	89.50	-2	10,440	-0.02%
2021/05/18	2	89.70	1	90.20	90.00	1	10,478	0.01%
2021/05/17	15	88.00	5	88.10	88.30	10	10,558	0.09%
2021/05/14	5	90.22	2	91.20	90.30	3	10,414	0.03%
2021/05/13	3	87.90	6	87.32	88.10	-3	10,258	-0.03%
2021/05/10	2	94.50	2	95.30	94.50	0	9,947	0.00%
2021/05/06	1	93.30	0	0.00	93.00	1	10,012	0.01%
2021/05/04	0	0.00	3	94.07	94.30	-3	9,895	-0.03%
2021/05/03	13	96.92	4	96.80	96.20	9	9,850	0.09%
2021/04/29	4	98.33	4	98.05	98.40	0	9,793	0.00%
2021/04/28	0	97.50	2	97.25	97.60	-2	9,796	-0.02%
2021/04/27	0	0.00	2	97.40	97.40	-2	9,875	-0.02%
2021/04/26	3	98.53	12.3	98.50	98.80	-9.3	9,825	-0.09%
2021/04/22	1	97.20	2	97.05	97.20	-1	9,913	-0.01%
2021/04/21	2	97.80	0	0.00	97.80	2	9,885	0.02%
2021/04/20	1	97.50	1	98.40	98.00	0	9,976	0.00%
2021/04/16	0	0.00	1	97.40	97.90	-1	10,011	-0.01%
2021/04/15	1	95.90	0	0.00	95.90	1	10,014	0.01%
2021/04/13	15.4	96.31	33	95.77	95.90	-17.6	10,058	-0.17%
2021/04/12	35	97.94	1	97.60	97.40	34	10,139	0.34%
2021/04/09	1	97.60	0	0.00	97.90	1	10,199	0.01%
2021/04/08	14	99.05	0	0.00	98.80	14	10,104	0.14%
2021/04/07	2	98.90	1	99.00	99.00	1	10,058	0.01%
2021/04/06	2	99.30	2	100.00	99.30	0	9,994	0.00%
2021/04/01	6	99.50	0	0.00	99.00	6	10,014	0.06%
2021/03/31	5	98.98	7	100.14	98.00	-2	9,944	-0.02%
2021/03/30	8.2	97.07	14	97.46	99.00	-5.8	9,625	-0.06%
2021/03/29	3	98.00	3	97.50	98.00	0	9,494	0.00%
2021/03/25	0	0.00	2	93.20	93.00	-2	9,391	-0.02%
2021/03/24	0	0.00	1	94.20	93.70	-1	9,444	-0.01%
2021/03/23	0	0.00	12	93.68	93.40	-12	9,436	-0.13%
2021/03/18	0	0.00	1.2	91.50	91.50	-1.2	9,412	-0.01%
2021/03/16	0	0.00	8	89.45	89.50	-8	9,331	-0.09%
2021/03/15	0	0.00	2	88.00	88.90	-2	9,314	-0.02%
2021/03/12	0	0.00	21	88.21	88.50	-21	9,404	-0.22%
2021/03/11	0	0.00	21	86.80	86.80	-21	9,511	-0.22%
2021/03/10	0	0.00	10.2	86.19	85.70	-10.2	9,556	-0.11%
2021/03/09	1	85.60	0	0.00	85.50	1	9,543	0.01%
2021/03/05	20	84.58	1	85.30	85.50	19	9,449	0.20%
2021/03/04	7	85.10	0	0.00	85.20	7	9,598	0.07%
2021/03/03	5	85.50	6	86.43	85.60	-1	9,540	-0.01%
2021/03/02	0	0.00	6	86.25	86.00	-6	9,484	-0.06%
2021/02/24	20	85.98	14	85.94	85.50	6	9,362	0.06%
2021/02/23	17	86.27	0	0.00	86.70	17	9,288	0.18%
2021/02/22	16	88.46	6	89.20	87.30	10	9,305	0.11%
2021/02/19	15	87.23	1	88.00	88.20	14	9,357	0.15%
2021/02/18	2	89.15	2	88.70	88.90	0	9,557	0.00%
2021/02/17	11	88.09	68	87.92	88.70	-57	9,739	-0.59%
2021/02/05	7	85.11	4	84.83	85.10	3	9,556	0.03%
2021/02/04	7	85.29	29	84.80	84.50	-22	9,595	-0.23%
2021/02/03	35	85.44	26	85.42	85.50	9	9,737	0.09%
2021/02/02	5	84.74	10	84.90	84.60	-5	9,766	-0.05%
2021/02/01	5	82.40	0	0.00	82.50	5	9,634	0.05%
2021/01/29	3	81.90	0	0.00	80.70	3	9,623	0.03%
2021/01/28	11	82.19	1	82.60	82.80	10	9,571	0.10%
2021/01/27	0	0.00	1	84.00	84.10	-1	9,501	-0.01%
2021/01/26	0	0.00	1	83.30	83.00	-1	9,472	-0.01%
2021/01/25	1	84.20	1	83.30	84.30	0	9,428	0.00%
2021/01/20	0	0.00	5	81.30	81.20	-5	9,356	-0.05%
2021/01/19	8	82.65	1	82.80	82.60	7	9,215	0.08%
2021/01/18	10	83.35	0	0.00	83.20	10	9,152	0.11%
2021/01/15	1	85.60	2	86.00	85.00	-1	9,070	-0.01%
2021/01/14	6	85.60	0	0.00	85.60	6	9,068	0.07%
2021/01/13	1	86.10	1	85.90	86.10	0	9,146	0.00%
2021/01/12	0	0.00	1	84.20	84.90	-1	8,981	-0.01%
2021/01/11	0	0.00	1.8	84.79	84.90	-1.8	8,902	-0.02%
2021/01/08	1	84.00	4	84.40	84.60	-3	8,867	-0.03%
2021/01/07	3	84.50	3	84.23	83.90	0	8,812	0.00%
2021/01/06	1	84.00	4	84.30	83.90	-3	8,743	-0.03%
2021/01/05	1	82.30	8	83.65	84.70	-7	8,604	-0.08%
2021/01/04	5	80.50	0	0.00	81.10	5	8,528	0.06%
2020/12/31	0	0.00	6	80.92	80.90	-6	8,497	-0.07%
2020/12/30	0	0.00	8	80.90	81.00	-8	8,578	-0.09%
2020/12/28	5	80.50	6	80.40	80.90	-1	8,742	-0.01%
2020/12/25	0	0.00	5	79.90	79.80	-5	8,747	-0.06%
2020/12/24	0	0.00	12	78.80	78.80	-12	8,771	-0.14%
2020/12/23	3	77.83	3	78.07	79.00	0	8,847	0.00%
2020/12/22	13	78.17	0	0.00	78.30	13	8,858	0.15%
2020/12/21	1.2	78.33	7	79.44	79.50	-5.8	8,970	-0.06%
2020/12/18	7	78.91	15	79.22	78.90	-8	8,955	-0.09%
2020/12/17	5.2	78.01	9	78.57	77.70	-3.8	8,897	-0.04%
2020/12/16	9	78.42	12	78.18	78.90	-3	8,902	-0.03%
2020/12/15	34	77.96	10	79.10	77.60	24	8,883	0.27%
2020/12/14	1	80.00	0	0.00	79.90	1	8,805	0.01%
2020/12/11	6.5	81.17	1	81.20	81.10	5.5	8,842	0.06%
2020/12/09	0.5	81.70	5	81.90	81.90	-4.5	8,812	-0.05%
2020/12/08	8	81.80	0	0.00	81.90	8	8,816	0.09%
2020/12/07	6	81.00	18	80.97	81.40	-12	8,781	-0.14%
2020/12/04	0	0.00	9	78.40	79.00	-9	8,731	-0.10%
2020/12/02	0.5	77.80	1	78.00	77.80	-0.5	8,777	-0.01%
2020/12/01	0	0.00	1	77.10	77.50	-1	8,916	-0.01%
2020/11/30	7	76.43	6	77.20	77.00	1	9,025	0.01%
2020/11/27	11	77.18	4	77.53	77.70	7	8,910	0.08%
2020/11/26	5	77.54	1	78.10	77.70	4	9,030	0.04%
2020/11/25	0.5	77.50	3	77.53	77.50	-2.5	9,185	-0.03%
2020/11/24	8	77.19	10	77.45	77.40	-2	9,343	-0.02%
2020/11/23	4	76.73	4	77.08	77.50	0	9,412	0.00%
2020/11/20	3	76.17	6	76.45	76.50	-3	9,474	-0.03%
2020/11/19	6	76.33	2.1	76.59	76.50	3.9	9,607	0.04%
2020/11/18	11	75.84	7	76.19	76.30	4	9,611	0.04%
2020/11/17	5	75.92	1	75.20	75.60	4	9,711	0.04%
2020/11/16	3	75.10	12.2	75.42	76.10	-9.2	9,609	-0.10%
2020/11/12	1	71.10	0	0.00	71.10	1	9,508	0.01%
2020/11/11	4.1	71.73	2	71.60	71.60	2.1	9,776	0.02%
2020/11/10	5	72.68	0	0.00	72.10	5	10,285	0.05%
2020/11/09	3	73.97	0	0.00	74.00	3	10,186	0.03%
2020/11/05	1	73.10	0	0.00	72.70	1	10,177	0.01%
2020/11/03	1	73.10	1	73.10	73.30	0	10,279	0.00%
2020/11/02	0	0.00	1	72.50	72.80	-1	10,373	-0.01%
2020/10/29	1	71.30	0	0.00	72.00	1	10,709	0.01%
2020/10/28	0	0.00	5	72.50	73.10	-5	11,171	-0.04%
2020/10/26	0	0.00	1	72.30	72.20	-1	11,688	-0.01%
2020/10/23	5	71.50	0	0.00	71.70	5	11,849	0.04%
2020/10/22	1	71.90	0	0.00	72.10	1	12,018	0.01%
2020/10/21	0	0.00	1	73.10	71.20	-1	12,064	-0.01%
2020/10/16	0	0.00	5	73.40	73.20	-5	12,310	-0.04%
2020/10/15	5	74.10	0	0.00	74.10	5	12,446	0.04%
2020/10/14	0	0.00	5	74.00	73.90	-5	12,488	-0.04%
2020/10/13	0	0.00	10	73.65	73.90	-10	12,523	-0.08%
2020/10/12	11	73.26	0	0.00	73.30	11	12,524	0.09%
2020/10/08	0	0.00	5	74.90	74.90	-5	12,487	-0.04%
2020/10/07	0	0.00	4	74.20	74.20	-4	12,464	-0.03%
2020/10/06	0	0.00	5	74.90	74.90	-5	12,436	-0.04%
2020/10/05	5	73.80	0	0.00	74.00	5	12,462	0.04%
2020/09/30	0	0.00	1.1	75.24	75.60	-1.1	12,565	-0.01%
2020/09/28	2	73.70	15	73.80	74.20	-13	12,869	-0.10%
2020/09/25	6	72.67	10	73.80	73.40	-4	12,891	-0.03%
2020/09/24	22	73.69	0	0.00	73.00	22	12,957	0.17%
2020/09/23	2	75.80	1	75.50	75.40	1	12,923	0.01%
2020/09/22	6	75.63	0	0.00	75.60	6	12,953	0.05%
2020/09/21	11	76.39	0	0.00	76.30	11	12,971	0.08%
2020/09/18	9	78.47	16	77.90	78.10	-7	12,990	-0.05%
2020/09/17	4	79.30	6	78.83	78.60	-2	12,934	-0.02%
2020/09/16	0	0.00	3	78.83	78.80	-3	12,932	-0.02%
2020/09/15	1	77.60	1	78.10	78.30	0	12,879	0.00%
2020/09/14	0	0.00	9	77.58	78.10	-9	13,055	-0.07%
2020/09/11	3	75.73	11	75.93	76.40	-8	13,037	-0.06%
2020/09/10	16	75.69	24	75.78	75.90	-8	13,027	-0.06%
2020/09/09	3	73.33	21	73.76	74.40	-18	12,966	-0.14%
2020/09/08	16	74.76	10	74.79	74.90	6	12,882	0.05%
2020/09/07	15	75.74	6	76.73	75.60	9	12,933	0.07%
2020/09/04	17	75.99	12	76.93	76.80	5	12,942	0.04%
2020/09/03	3	78.07	6	78.45	77.80	-3	12,885	-0.02%
2020/09/02	8	77.55	0	0.00	77.80	8	12,886	0.06%
2020/09/01	7	77.30	2	78.40	77.90	5	13,030	0.04%
2020/08/31	6	77.70	2	76.90	77.00	4	12,903	0.03%
2020/08/28	12	76.88	2	77.60	77.20	10	12,954	0.08%
2020/08/27	17	78.09	4	78.25	78.50	13	12,852	0.10%
2020/08/26	7	79.17	2	79.10	79.10	5	12,768	0.04%
2020/08/25	2	78.80	11	78.95	78.90	-9	12,698	-0.07%
2020/08/24	9	77.62	6	78.10	77.60	3	12,887	0.02%
2020/08/21	11	78.73	1	78.20	77.90	10	12,956	0.08%
2020/08/20	25	79.06	10	77.58	78.90	15	12,806	0.12%
2020/08/19	18	82.62	22	82.52	81.50	-4	12,699	-0.03%
2020/08/18	12	82.81	6	82.28	82.20	6	12,622	0.05%
2020/08/17	13	83.10	10	83.73	84.30	3	12,514	0.02%
2020/08/14	9	78.80	29	80.17	81.00	-20	12,346	-0.16%
2020/08/13	8	74.46	13	75.13	75.00	-5	11,773	-0.04%
2020/08/12	13	74.64	5	74.20	74.20	8	12,023	0.07%
2020/08/11	1	75.90	0	0.00	75.30	1	12,153	0.01%
2020/08/10	19	76.61	3	76.50	76.30	16	12,249	0.13%
2020/08/07	4	76.35	13.3	76.08	76.00	-9.3	12,208	-0.08%
2020/08/06	13	76.86	12	76.93	76.20	1	12,168	0.01%
2020/08/05	20	76.34	5	76.48	77.40	15	12,172	0.12%
2020/08/04	16	74.74	0	0.00	75.30	16	12,104	0.13%
2020/08/03	25	74.34	3	73.90	73.60	22	12,008	0.18%
2020/07/31	0	0.00	7.5	82.45	81.80	-7.5	11,533	-0.07%
2020/07/30	0	0.00	15	81.79	82.10	-15	11,323	-0.13%
2020/07/29	17	80.44	2	80.60	80.60	15	11,158	0.13%
2020/07/28	1	78.90	2	79.30	79.70	-1	11,103	-0.01%
2020/07/27	2	80.65	4	80.40	79.80	-2	11,094	-0.02%
2020/07/24	4	80.00	7	79.89	79.90	-3	11,074	-0.03%
2020/07/23	2	82.10	1	82.00	82.00	1	11,013	0.01%
2020/07/22	5.3	81.60	10	81.90	82.00	-4.7	10,998	-0.04%
2020/07/21	4	80.08	7	79.91	79.90	-3	10,836	-0.03%
2020/07/20	6	78.90	8	78.99	79.00	-2	10,695	-0.02%
2020/07/15	0	0.00	7	78.76	78.70	-7	10,686	-0.07%
2020/07/14	0	0.00	3	77.80	77.50	-3	10,707	-0.03%
2020/07/13	2	77.45	6	77.75	77.80	-4	10,794	-0.04%
2020/07/10	4	76.05	17	76.77	77.00	-13	10,911	-0.12%
2020/07/09	6	78.40	9	77.52	76.70	-3	10,920	-0.03%
2020/07/07	0	0.00	3.3	75.48	75.80	-3.3	10,542	-0.03%
2020/07/06	0	0.00	5	75.08	75.40	-5	10,463	-0.05%
2020/07/03	0	0.00	3	74.07	74.00	-3	10,420	-0.03%
2020/07/02	1	72.50	7	72.94	72.60	-6	10,430	-0.06%
2020/07/01	0	0.00	1	71.50	71.60	-1	10,495	-0.01%
2020/06/29	0	0.00	1	70.60	70.90	-1	10,495	-0.01%
2020/06/24	0	0.00	2	70.70	70.90	-2	10,487	-0.02%
2020/06/23	0	0.00	13	70.12	70.00	-13	10,500	-0.12%
2020/06/22	2	69.90	0	0.00	70.00	2	10,517	0.02%
2020/06/19	25	70.45	18	70.01	69.60	7	10,567	0.07%
2020/06/18	4	68.65	0	0.00	68.80	4	10,429	0.04%
2020/06/17	2	67.70	0	0.00	68.10	2	10,428	0.02%
2020/06/16	0	0.00	5	67.80	68.00	-5	10,612	-0.05%
2020/06/12	17	67.89	5	68.22	67.80	12	10,815	0.11%
2020/06/11	1	69.60	0	0.00	69.70	1	10,837	0.01%
2020/06/10	6	70.88	0	0.00	69.80	6	10,951	0.05%
2020/06/09	0	0.00	2	70.80	70.80	-2	11,106	-0.02%
2020/06/08	2	69.35	25	69.96	70.80	-23	11,108	-0.21%
2020/06/05	8	71.78	5	71.90	72.00	3	10,854	0.03%
2020/06/04	3	70.73	2	71.65	71.50	1	10,875	0.01%
2020/06/03	1	70.00	0	0.00	70.10	1	10,709	0.01%
2020/06/02	5	69.80	3	70.00	69.90	2	10,652	0.02%
2020/06/01	2	70.15	10	70.20	69.90	-8	10,659	-0.08%
2020/05/28	1	69.30	0	0.00	69.50	1	10,309	0.01%
2020/05/27	0	0.00	4	69.60	69.00	-4	10,332	-0.04%
2020/05/26	1	69.50	2	69.60	69.50	-1	10,280	-0.01%
2020/05/25	3	69.30	0	0.00	69.00	3	10,238	0.03%
2020/05/22	21	69.55	2	68.90	68.70	19	10,230	0.19%
2020/05/21	0	0.00	3	69.50	69.80	-3	10,199	-0.03%
2020/05/20	2	68.40	1	69.00	68.30	1	10,018	0.01%
2020/05/19	1	68.60	13	68.88	68.30	-12	9,918	-0.12%
2020/05/18	0	0.00	2	66.05	66.50	-2	9,645	-0.02%
2020/05/15	0	0.00	11	65.50	65.20	-11	9,558	-0.12%
2020/05/14	1	65.00	1	66.00	65.00	0	9,430	0.00%
2020/05/08	0	0.00	4	65.35	64.90	-4	9,201	-0.04%
2020/05/07	1	64.50	0	0.00	64.50	1	9,122	0.01%
2020/05/05	5	63.90	3	64.30	64.00	2	9,102	0.02%
2020/05/04	5	63.50	1	63.80	64.00	4	9,112	0.04%
2020/04/30	0	0.00	6	64.18	64.90	-6	9,065	-0.07%
2020/04/29	15	63.90	1	63.40	63.20	14	9,024	0.16%
2020/04/27	0	0.00	1	62.60	62.50	-1	9,240	-0.01%
2020/04/23	1	62.40	0	0.00	62.90	1	9,184	0.01%
2020/04/21	31	62.57	0	0.00	62.20	31	9,248	0.34%
2020/04/17	2	62.85	0	0.00	62.80	2	9,213	0.02%
2020/04/14	0	0.00	6	63.48	63.70	-6	8,926	-0.07%
2020/04/13	1	61.80	3	61.90	61.90	-2	8,966	-0.02%
2020/04/09	1	62.20	0	0.00	61.80	1	9,205	0.01%
2020/04/08	5	62.50	0	0.00	62.50	5	9,142	0.05%
2020/04/07	1	63.00	0	0.00	62.80	1	9,098	0.01%
2020/04/06	0	0.00	2	62.50	62.80	-2	8,983	-0.02%
2020/04/01	20	59.70	0	0.00	59.70	20	8,814	0.23%
2020/03/31	1	61.60	1	60.50	60.20	0	8,770	0.00%
2020/03/26	0	0.00	4	59.90	60.10	-4	8,689	-0.05%
2020/03/25	0	0.00	8	60.08	59.60	-8	8,803	-0.09%
2020/03/24	0	0.00	6	56.13	57.30	-6	8,929	-0.07%
2020/03/23	1	53.70	1.2	53.42	52.60	-0.2	8,897	0.00%
2020/03/20	10	53.60	12	54.88	54.80	-2	8,887	-0.02%
2020/03/19	1	53.10	0	0.00	51.70	1	8,766	0.01%
2020/03/18	1	55.00	0	0.00	55.00	1	8,620	0.01%
2020/03/17	2	57.30	2	56.90	56.20	0	8,555	0.00%
2020/03/16	2	57.60	65	59.94	57.30	-63	8,356	-0.75%
2020/03/13	2	56.10	4	60.20	60.60	-2	8,140	-0.02%
2020/03/12	4	59.20	0	0.00	58.80	4	7,817	0.05%
2020/03/10	10	60.00	0	0.00	60.50	10	7,678	0.13%
2020/03/06	16	61.94	0	0.00	61.80	16	7,573	0.21%
2020/03/05	3	62.23	0	0.00	62.30	3	7,587	0.04%
2020/03/04	0	0.00	1	62.10	62.10	-1	7,607	-0.01%
2020/03/03	1	61.80	0	0.00	61.60	1	7,718	0.01%
2020/03/02	2	61.70	3	61.30	61.60	-1	7,753	-0.01%
2020/02/27	1	62.00	0	0.00	62.00	1	7,900	0.01%
2020/02/18	10	63.00	2	62.90	63.10	8	8,596	0.09%
2020/02/17	0	0.00	2	63.50	63.60	-2	9,024	-0.02%
2020/02/12	0	0.00	21	64.21	64.30	-21	9,120	-0.23%
2020/02/10	0	0.00	3	63.33	63.50	-3	9,239	-0.03%
2020/02/07	1	63.60	9	63.28	63.70	-8	9,349	-0.09%
2020/02/06	1	63.20	7	63.23	63.50	-6	9,619	-0.06%
2020/02/05	0	0.00	30	62.33	62.20	-30	9,853	-0.30%
2020/02/04	50	61.60	0	0.00	61.80	50	9,904	0.50%
2020/02/03	2	60.05	0	0.00	61.10	2	9,921	0.02%
2020/01/31	0	0.00	1	62.20	62.00	-1	9,829	-0.01%
2020/01/30	6	62.40	0	0.00	61.60	6	9,859	0.06%
2020/01/17	1	64.90	0	0.00	65.00	1	9,827	0.01%
2020/01/16	1	64.80	3	64.80	65.00	-2	9,991	-0.02%
2020/01/15	0	0.00	3	64.90	64.60	-3	10,200	-0.03%
2020/01/14	0	0.00	15	64.41	64.60	-15	10,474	-0.14%
2020/01/10	5.5	64.06	0	0.00	64.00	5.5	10,980	0.05%
2020/01/09	0	0.00	15	63.20	63.10	-15	11,125	-0.13%
2020/01/07	0	0.00	18	61.93	62.60	-18	11,298	-0.16%
2020/01/06	0	0.00	2	63.20	63.00	-2	11,277	-0.02%
2020/01/03	0	0.00	5	63.96	64.20	-5	11,123	-0.04%
2020/01/02	1	63.90	0	0.00	64.00	1	11,110	0.01%
2019/12/31	0	0.00	2	64.10	64.30	-2	11,087	-0.02%
2019/12/30	1	64.60	0	0.00	64.50	1	11,089	0.01%
2019/12/27	4	64.35	0	0.00	64.60	4	11,206	0.04%
2019/12/26	1	64.20	0	0.00	64.20	1	11,268	0.01%
2019/12/25	0	0.00	1	64.30	64.20	-1	11,349	-0.01%
2019/12/24	1	64.40	0	0.00	64.20	1	11,358	0.01%
2019/12/23	4	64.20	4	64.05	64.20	0	11,380	0.00%
2019/12/20	7	63.94	19	63.89	64.00	-12	11,325	-0.11%
2019/12/19	13	63.66	8	63.49	64.20	5	11,254	0.04%
2019/12/18	13	62.25	4	62.63	62.90	9	11,153	0.08%
2019/12/17	4	62.20	1	62.20	62.10	3	11,092	0.03%
2019/12/16	1	61.80	0	0.00	62.30	1	11,026	0.01%
2019/12/13	2	62.25	0	0.00	62.20	2	10,920	0.02%
2019/12/12	1	62.20	1	62.10	62.00	0	10,841	0.00%
2019/12/11	1	61.50	1	61.50	61.50	0	10,740	0.00%
2019/12/10	2	61.30	0	0.00	61.50	2	10,729	0.02%
2019/12/09	0	0.00	1	61.20	61.50	-1	10,730	-0.01%
2019/12/06	1	61.20	0	0.00	61.20	1	10,726	0.01%
2019/12/05	0	0.00	0.5	61.40	61.20	-0.5	10,704	0.00%
2019/12/04	0	0.00	55	61.25	61.40	-55	10,638	-0.52%
2019/12/03	28	61.02	0	0.00	61.60	28	10,597	0.26%
2019/12/02	30	60.20	2	60.15	60.70	28	10,583	0.26%
2019/11/28	0	0.00	5	61.00	61.10	-5	10,377	-0.05%
2019/11/27	3	62.00	0	0.00	61.50	3	10,296	0.03%
2019/11/26	8	62.29	2	62.10	62.20	6	10,201	0.06%
2019/11/25	2	62.90	11	62.82	62.70	-9	9,855	-0.09%
2019/11/22	1	63.50	4	63.43	63.20	-3	9,882	-0.03%
2019/11/20	2	63.40	5	63.90	63.50	-3	9,635	-0.03%
2019/11/19	11	63.80	1	63.70	63.50	10	9,517	0.11%
2019/11/18	0	0.00	5	63.20	63.20	-5	9,345	-0.05%
2019/11/15	1	63.50	78	62.95	62.80	-77	9,246	-0.83%
2019/11/14	12	62.50	35	63.13	63.10	-23	9,077	-0.25%
2019/11/13	1	60.80	0	0.00	60.90	1	8,633	0.01%
2019/11/12	0	0.00	17	60.90	61.00	-17	8,613	-0.20%
2019/11/11	0	0.00	2	61.00	60.70	-2	8,726	-0.02%
2019/11/08	21	61.80	18	61.80	61.80	3	8,655	0.03%
2019/11/07	1	60.80	4	61.23	60.90	-3	8,604	-0.03%
2019/11/06	10	61.65	0	0.00	62.00	10	8,534	0.12%
2019/11/05	18	62.00	14	62.02	62.40	4	8,452	0.05%
2019/11/04	19	61.17	4	60.85	61.20	15	8,223	0.18%
2019/11/01	6	59.28	4	59.65	59.90	2	8,014	0.02%
2019/10/31	0	0.00	2	58.60	58.50	-2	7,970	-0.03%
2019/10/30	2	58.15	11	58.29	58.40	-9	8,009	-0.11%
2019/10/29	2	58.60	10	58.70	58.10	-8	8,029	-0.10%
2019/10/28	0	0.00	4	58.05	58.30	-4	7,926	-0.05%
2019/10/25	0	0.00	7	57.79	58.10	-7	8,021	-0.09%
2019/10/24	0	0.00	14	57.57	58.00	-14	8,000	-0.17%
2019/10/23	2	57.90	16	57.72	58.20	-14	7,919	-0.18%
2019/10/22	31	57.27	19	57.47	58.00	12	7,751	0.15%
2019/10/21	21	55.78	10	55.73	56.40	11	7,474	0.15%
2019/10/18	17	54.82	5	55.20	54.40	12	7,236	0.17%
2019/10/17	2	54.45	2	54.90	54.20	0	6,944	0.00%
2019/10/16	6	54.17	10	54.44	54.30	-4	6,727	-0.06%
2019/10/15	4	54.05	2	54.00	54.00	2	6,622	0.03%
2019/10/14	8	54.28	0	0.00	53.90	8	6,555	0.12%
2019/10/09	4	54.58	0	0.00	54.40	4	6,435	0.06%
2019/10/08	10	55.00	8	55.00	55.00	2	6,398	0.03%
2019/10/07	3	54.47	0	0.00	54.40	3	6,367	0.05%
2019/10/03	12	54.40	0	0.00	54.40	12	6,309	0.19%
2019/10/02	11	55.26	0	0.00	55.20	11	6,159	0.18%
2019/10/01	2	56.10	0	0.00	56.40	2	6,094	0.03%
2019/09/27	3	56.77	10	56.70	56.60	-7	6,024	-0.12%
2019/09/24	1	58.20	0	0.00	57.50	1	6,047	0.02%
2019/09/23	0	0.00	7	58.24	57.80	-7	5,948	-0.12%
2019/09/18	0	0.00	5	56.64	56.60	-5	5,935	-0.08%
2019/09/06	15	56.30	0	0.00	56.40	15	6,271	0.24%
2019/09/05	0	0.00	2	56.20	56.30	-2	6,300	-0.03%
2019/09/04	4	55.55	0	0.00	56.10	4	6,331	0.06%
2019/08/30	1	56.10	0	0.00	56.50	1	6,425	0.02%
2019/08/27	2	54.75	0	0.00	54.90	2	6,405	0.03%
2019/08/26	0	0.00	5	54.96	55.00	-5	6,462	-0.08%
2019/08/22	2	55.55	0	0.00	55.60	2	6,503	0.03%
2019/08/21	2	56.10	2	56.00	56.30	0	6,647	0.00%
2019/08/20	1	55.60	1	56.00	56.00	0	6,623	0.00%
2019/08/16	10	55.90	0	0.00	56.10	10	6,551	0.15%
2019/08/14	0	0.00	8	56.50	56.30	-8	6,465	-0.12%
2019/08/08	1	54.60	1	54.50	54.50	0	6,385	0.00%
2019/08/06	6	53.17	1	52.80	53.50	5	6,473	0.08%
2019/08/05	3	53.97	10	53.80	53.90	-7	6,463	-0.11%
2019/08/02	8	54.90	2	54.90	54.90	6	6,399	0.09%
2019/08/01	8	56.35	0	0.00	56.00	8	6,318	0.13%
2019/07/31	10	57.49	0	0.00	57.50	10	6,225	0.16%
2019/07/30	2	58.00	0	0.00	57.90	2	6,215	0.03%
2019/07/29	12	57.73	0	0.00	57.90	12	6,222	0.19%
2019/07/26	2	61.60	0	0.00	61.50	2	6,096	0.03%
2019/07/25	10	61.46	7	61.51	61.50	3	6,011	0.05%
2019/07/22	1	61.10	2	61.10	61.50	-1	5,954	-0.02%
2019/07/19	24	61.10	0	0.00	60.90	24	6,023	0.40%
2019/07/18	13	61.50	0	0.00	61.60	13	5,943	0.22%
2019/07/17	2	62.00	3	61.80	61.70	-1	5,971	-0.02%
2019/07/16	0	0.00	2	62.10	61.90	-2	5,960	-0.03%
2019/07/12	20	60.90	0	0.00	60.70	20	5,983	0.33%
2019/07/08	1	60.70	0	0.00	60.60	1	6,367	0.02%
2019/07/01	2	61.30	0	0.00	60.80	2	6,413	0.03%
2019/06/27	0	0.00	2	61.00	61.20	-2	6,518	-0.03%
2019/06/26	0	0.00	1	60.70	60.10	-1	6,552	-0.02%
2019/06/24	1	60.90	0	0.00	60.70	1	6,463	0.02%
2019/06/21	0	0.00	4	61.30	61.30	-4	6,451	-0.06%
2019/06/20	0	0.00	11	60.55	60.80	-11	6,366	-0.17%
2019/06/19	0	0.00	8	60.21	60.30	-8	6,275	-0.13%
2019/06/17	0	0.00	1	59.60	59.10	-1	6,266	-0.02%
2019/06/14	0	0.00	1	59.90	59.00	-1	6,261	-0.02%
2019/06/12	1	60.00	11	59.79	60.00	-10	6,319	-0.16%
2019/06/11	11	59.89	6	59.32	59.60	5	6,289	0.08%
2019/06/10	22	58.34	0	0.00	58.90	22	6,221	0.35%
2019/06/05	2	58.50	0	0.00	58.30	2	6,204	0.03%
2019/06/03	0	0.00	1	57.90	58.50	-1	6,265	-0.02%
2019/05/31	0	0.00	10	58.42	58.90	-10	6,283	-0.16%
2019/05/30	1	56.50	4	56.50	56.70	-3	6,173	-0.05%
2019/05/28	0	0.00	3	56.30	56.70	-3	6,252	-0.05%
2019/05/24	2	55.75	0	0.00	55.70	2	6,214	0.03%
2019/05/23	5	55.70	18	55.90	55.90	-13	6,267	-0.21%
2019/05/20	1	56.10	0	0.00	56.30	1	6,374	0.02%
2019/05/15	1	57.70	6	57.10	57.50	-5	6,321	-0.08%
2019/05/14	0	0.00	6	57.60	57.40	-6	6,256	-0.10%
2019/05/13	10	58.00	0	0.00	58.00	10	6,269	0.16%
2019/05/07	0	0.00	3	58.87	60.20	-3	6,355	-0.05%
2019/05/06	4	58.48	4	58.20	58.40	0	6,421	0.00%
2019/05/03	0	0.00	1	59.80	59.70	-1	6,335	-0.02%
2019/04/30	9	58.98	0	0.00	59.20	9	6,291	0.14%
2019/04/29	5	59.70	0	0.00	59.70	5	6,334	0.08%
2019/04/25	5	59.90	0	0.00	59.80	5	6,462	0.08%
2019/04/23	0	0.00	1	59.60	60.60	-1	6,844	-0.01%
2019/04/22	0	0.00	1	60.40	59.80	-1	6,833	-0.01%
2019/04/18	30	60.50	0.4	60.50	60.80	29.6	6,937	0.43%
2019/04/16	4	58.70	0	0.00	59.10	4	6,800	0.06%
2019/04/15	0	0.00	5	59.00	58.80	-5	6,873	-0.07%
2019/04/11	1	58.30	0	0.00	58.20	1	6,838	0.01%
2019/04/09	0	0.00	2.8	58.34	59.00	-2.8	6,859	-0.04%
2019/04/08	0	0.00	1	58.60	58.30	-1	6,825	-0.01%
2019/04/03	1	57.90	2	57.90	57.80	-1	6,753	-0.01%
2019/04/02	15	58.14	0	0.00	58.00	15	6,724	0.22%
2019/04/01	9	58.32	1	58.30	58.40	8	6,632	0.12%
2019/03/29	3	57.50	7	57.53	57.80	-4	6,502	-0.06%
2019/03/27	0	0.00	2	56.90	57.00	-2	6,540	-0.03%
2019/03/25	0	0.00	1	56.10	56.10	-1	6,525	-0.02%
2019/03/21	1	56.20	0	0.00	56.20	1	6,508	0.02%
2019/03/14	0	0.00	1	56.60	56.30	-1	6,401	-0.02%
2019/03/13	0	0.00	1	56.50	56.70	-1	6,466	-0.02%
2019/03/11	3	55.83	7	55.90	55.80	-4	6,606	-0.06%
2019/03/08	1	56.30	0	0.00	56.00	1	6,732	0.01%
2019/03/06	2	56.00	2	56.60	56.30	0	6,802	0.00%
2019/03/05	2	56.20	0	0.00	56.60	2	6,848	0.03%
2019/02/25	5	56.80	0	0.00	57.30	5	6,687	0.07%
2019/02/22	1	55.70	0	0.00	56.00	1	6,629	0.02%
2019/02/20	0	0.00	33	56.91	57.10	-33	6,542	-0.50%
2019/02/19	1	56.20	0	0.00	56.10	1	6,462	0.02%
2019/02/15	1	56.80	0	0.00	56.60	1	6,543	0.02%
2019/02/13	1	55.80	0	0.00	56.20	1	6,424	0.02%
2019/02/12	0	0.00	3	56.57	56.80	-3	6,353	-0.05%
2019/02/11	0	0.00	1	56.90	56.50	-1	6,289	-0.02%
2019/01/25	0	0.00	4	55.88	55.90	-4	6,145	-0.07%
2019/01/24	0	0.00	1	55.40	55.50	-1	6,019	-0.02%
2019/01/23	0	0.00	1	54.40	55.20	-1	6,078	-0.02%
2019/01/21	0	0.00	1	55.50	55.20	-1	5,992	-0.02%
2019/01/18	0	0.00	1	55.50	55.50	-1	5,901	-0.02%
2019/01/17	4	55.18	5	55.12	55.20	-1	5,913	-0.02%
2019/01/16	29	54.97	11	55.01	54.80	18	5,768	0.31%
2019/01/15	0	0.00	8.4	53.63	53.80	-8.4	5,478	-0.15%
2019/01/11	0	0.00	1.2	53.01	53.20	-1.2	5,527	-0.02%
2019/01/10	0	0.00	4	53.20	53.30	-4	5,471	-0.07%
2019/01/09	0	0.00	8	53.00	53.10	-8	5,415	-0.15%
2019/01/08	1	52.80	0	0.00	52.80	1	5,370	0.02%
2019/01/07	0	0.00	4	52.90	52.50	-4	5,362	-0.07%
2019/01/04	0	0.00	8	51.85	52.00	-8	5,341	-0.15%
2019/01/03	4	52.20	0	0.00	52.50	4	5,573	0.07%
2019/01/02	2	52.10	0	0.00	52.10	2	5,607	0.04%
2018/12/24	0	0.00	1	52.00	51.80	-1	5,725	-0.02%
2018/12/20	0	0.00	14	51.91	51.70	-14	5,791	-0.24%
2018/12/19	0	0.00	3	50.93	51.20	-3	5,708	-0.05%
2018/12/18	0	0.00	1	50.40	50.50	-1	5,712	-0.02%
2018/12/17	0	0.00	5	51.10	50.90	-5	5,801	-0.09%
2018/12/13	0	0.00	5	51.00	51.10	-5	5,857	-0.09%
2018/12/12	0	0.00	13	50.41	50.50	-13	6,008	-0.22%
2018/12/11	0	0.00	7	49.70	50.10	-7	6,030	-0.12%
2018/12/10	2	48.65	0	0.00	48.85	2	6,147	0.03%
2018/12/06	6	49.12	0	0.00	48.80	6	6,334	0.09%
2018/12/05	6	49.85	0	0.00	49.75	6	6,362	0.09%
2018/12/04	0	0.00	5	50.30	50.30	-5	6,479	-0.08%
2018/12/03	8	50.15	1	50.20	50.30	7	6,487	0.11%
2018/11/30	0	0.00	3	49.68	49.95	-3	6,504	-0.05%
2018/11/29	3	49.33	3	49.48	49.15	0	6,490	0.00%
2018/11/28	4	48.98	1	49.25	49.40	3	6,624	0.05%
2018/11/27	1	49.00	2	49.40	49.45	-1	6,565	-0.02%
2018/11/26	0	0.00	6	49.50	49.00	-6	6,581	-0.09%
2018/11/23	0	0.00	4	49.14	48.90	-4	6,567	-0.06%
2018/11/22	1	48.60	0	0.00	48.55	1	6,625	0.02%
2018/11/21	4	48.74	0	0.00	49.05	4	6,713	0.06%
2018/11/19	1	49.50	1	49.60	49.65	0	6,764	0.00%
2018/11/16	0	0.00	14	49.33	49.45	-14	6,734	-0.21%
2018/11/15	10	48.71	0	0.00	48.85	10	6,720	0.15%
2018/11/14	0	0.00	3	49.25	49.50	-3	6,680	-0.04%
2018/11/13	2	48.60	0	0.00	48.70	2	6,642	0.03%
2018/11/12	0	0.00	1	49.60	49.50	-1	6,679	-0.01%
2018/11/09	4	49.06	1	49.05	49.40	3	6,724	0.04%
2018/11/07	0	0.00	4	49.49	49.90	-4	6,749	-0.06%
2018/11/06	0	0.00	1	49.05	49.20	-1	6,798	-0.01%
2018/11/05	2	48.75	0	0.00	49.40	2	6,849	0.03%
2018/11/02	0	0.00	1	49.60	49.60	-1	6,864	-0.01%
2018/11/01	10	48.90	2	48.68	49.20	8	6,840	0.12%
2018/10/31	1	48.20	1	48.85	48.85	0	6,867	0.00%
2018/10/30	1	47.60	1	47.95	47.75	0	6,823	0.00%
2018/10/29	0	0.00	4	47.83	47.80	-4	6,847	-0.06%
2018/10/26	0	0.00	2	47.60	47.50	-2	6,880	-0.03%
2018/10/25	9	47.26	3	47.67	47.50	6	6,864	0.09%
2018/10/24	0	0.00	1	48.50	48.40	-1	6,789	-0.01%
2018/10/23	1	48.00	1	48.00	48.00	0	6,952	0.00%
2018/10/22	1	47.70	4	47.76	47.75	-3	7,134	-0.04%
2018/10/19	9	47.69	3	47.93	47.90	6	7,208	0.08%
2018/10/18	0	0.00	5	48.76	48.65	-5	7,160	-0.07%
2018/10/17	3	49.00	1	49.00	49.00	2	7,209	0.03%
2018/10/16	6	48.50	0	0.00	48.40	6	7,197	0.08%
2018/10/15	3	48.47	0	0.00	48.45	3	7,192	0.04%
2018/10/12	4	48.46	5	48.40	49.15	-1	7,179	-0.01%
2018/10/11	14	48.99	6	48.83	48.80	8	7,139	0.11%
2018/10/09	1	50.80	5	51.12	50.60	-4	6,880	-0.06%
2018/10/08	10	50.85	0	0.00	50.70	10	6,819	0.15%
2018/10/05	5	50.88	0	0.00	50.50	5	6,793	0.07%
2018/10/03	3	52.70	0	0.00	52.50	3	6,778	0.04%
2018/10/02	2	52.80	1	53.00	52.80	1	6,847	0.01%
2018/10/01	0	0.00	5	53.50	53.30	-5	6,828	-0.07%
2018/09/28	5	53.20	7	53.14	53.20	-2	6,875	-0.03%
2018/09/27	3	52.70	3	52.50	53.00	0	6,890	0.00%
2018/09/26	0	0.00	1	52.80	52.90	-1	6,964	-0.01%
2018/09/25	0	0.00	1	53.00	53.00	-1	7,033	-0.01%
2018/09/21	1	52.00	0	0.00	52.20	1	7,046	0.01%
2018/09/20	1	52.20	0	0.00	52.20	1	7,003	0.01%
2018/09/19	2	52.90	3	53.10	53.00	-1	7,061	-0.01%
2018/09/18	0	0.00	5	52.84	52.80	-5	7,093	-0.07%
2018/09/14	7	52.01	0	0.00	52.00	7	6,958	0.10%
2018/09/13	0	0.00	1	51.70	51.70	-1	6,860	-0.01%
2018/09/12	1	50.10	0	0.00	50.30	1	6,765	0.01%
2018/09/10	3	49.30	40	49.35	49.60	-37	6,753	-0.55%
2018/09/07	7	50.30	0	0.00	50.10	7	6,853	0.10%
2018/09/06	5	50.82	0	0.00	50.70	5	6,817	0.07%
2018/09/05	1	51.70	0	0.00	51.60	1	6,696	0.01%
2018/09/04	9	52.11	0	0.00	52.00	9	6,705	0.13%
2018/09/03	4	52.58	0	0.00	52.20	4	6,665	0.06%
2018/08/31	1	52.80	0	0.00	52.80	1	6,729	0.01%
2018/08/29	0	0.00	8.8	53.47	53.50	-8.8	6,816	-0.13%
2018/08/28	0	0.00	11	52.90	53.00	-11	6,879	-0.16%
2018/08/27	2	51.95	12.2	52.00	51.70	-10.2	7,106	-0.14%
2018/08/20	2	52.45	0	0.00	52.20	2	7,623	0.03%
2018/08/16	2	51.35	10	51.70	51.40	-8	7,656	-0.10%
2018/08/15	0	0.00	10	51.90	51.80	-10	7,784	-0.13%
2018/08/13	4	51.85	3	51.70	51.80	1	7,971	0.01%
2018/08/09	2	52.70	0	0.00	52.60	2	7,946	0.03%
2018/08/08	0	0.00	40	53.00	53.10	-40	7,958	-0.50%
2018/08/02	6	52.55	0	0.00	52.30	6	8,256	0.07%
2018/08/01	1	53.10	6	53.00	53.30	-5	8,339	-0.06%
2018/07/31	1	52.50	5	52.48	52.90	-4	8,367	-0.05%
2018/07/30	11	52.31	3	52.20	52.50	8	8,330	0.10%
2018/07/27	43	55.79	10	55.63	55.60	33	8,218	0.40%
2018/07/26	1	55.40	2	55.50	55.50	-1	8,111	-0.01%
2018/07/25	0	0.00	6	55.03	55.20	-6	8,032	-0.07%
2018/07/23	2	53.80	5	54.20	54.50	-3	7,992	-0.04%
2018/07/20	1	54.20	2	54.40	54.20	-1	7,966	-0.01%
2018/07/19	0	0.00	3	54.33	54.60	-3	7,893	-0.04%
2018/07/18	2	53.50	4	53.80	54.00	-2	7,887	-0.03%
2018/07/17	6	53.10	0	0.00	53.20	6	7,853	0.08%
2018/07/12	1	51.80	0	0.00	51.90	1	8,078	0.01%
2018/07/11	6	51.80	0	0.00	52.20	6	8,239	0.07%
2018/07/06	7	51.66	0	0.00	51.70	7	8,434	0.08%
2018/07/04	5	52.10	0	0.00	51.90	5	8,364	0.06%
2018/07/03	2	52.70	0	0.00	52.40	2	8,321	0.02%
2018/07/02	1	53.20	0	0.00	53.00	1	8,300	0.01%
2018/06/29	5	52.80	12	53.17	53.50	-7	8,254	-0.08%
2018/06/28	25	52.64	1	52.60	52.80	24	8,166	0.29%
2018/06/27	2	53.10	0	0.00	53.00	2	8,091	0.02%
2018/06/26	16	53.34	2	53.40	53.20	14	8,089	0.17%
2018/06/25	13	54.02	0	0.00	53.70	13	8,120	0.16%
2018/06/22	4	53.90	4	54.40	54.50	0	8,192	0.00%
2018/06/21	0	0.00	1	54.40	54.00	-1	8,133	-0.01%
2018/06/20	4	53.70	0	0.00	54.00	4	8,136	0.05%
2018/06/19	2	53.55	1	53.70	53.50	1	8,098	0.01%
2018/06/15	9.1	54.02	0	0.00	53.90	9.1	8,006	0.11%
2018/06/14	1	54.70	0	0.00	54.50	1	7,758	0.01%
2018/06/12	0.1	55.20	0	0.00	54.90	0.1	7,703	0.00%
2018/06/11	5	55.44	0	0.00	55.30	5	7,585	0.07%
2018/06/08	5.1	56.30	0	0.00	56.20	5.1	7,453	0.07%
2018/06/06	5	57.20	0.3	57.20	57.20	4.7	7,336	0.06%
2018/06/05	1	57.50	9	57.50	57.00	-8	7,238	-0.11%
2018/06/04	41	56.01	1.1	57.50	57.50	40	7,131	0.56%
2018/06/01	2	54.70	22	55.01	55.10	-20	6,838	-0.29%
2018/05/30	1	53.40	0	0.00	53.40	1	6,441	0.02%
2018/05/28	1.1	53.71	1	54.30	53.60	0.1	6,449	0.00%
2018/05/24	0	0.00	11	53.49	53.50	-11	6,372	-0.17%
2018/05/23	16	53.20	0	0.00	53.00	16	6,428	0.25%
2018/05/22	15	55.05	21	54.68	55.00	-6	6,283	-0.10%
2018/05/21	0	0.00	1	53.00	52.90	-1	6,174	-0.02%
2018/05/17	4	53.05	2	53.10	52.90	2	6,265	0.03%
2018/05/16	1	52.40	0	0.00	52.60	1	6,237	0.02%
2018/05/15	10	51.77	1	52.40	52.50	9	6,262	0.14%
2018/05/14	24	52.03	2	52.15	52.10	22	6,321	0.35%
2018/05/11	20	53.30	0	0.00	53.10	20	6,128	0.33%
2018/05/10	12	52.86	0	0.00	52.90	12	6,085	0.20%
2018/05/09	1	52.20	0	0.00	52.40	1	6,061	0.02%
2018/05/08	6	52.97	0	0.00	52.80	6	5,986	0.10%
2018/05/07	1.3	53.32	0	0.00	53.10	1.3	5,960	0.02%
2018/05/03	10	52.92	0	0.00	52.70	10	5,975	0.17%
2018/05/02	3	53.83	0	0.00	53.60	3	5,918	0.05%
2018/04/27	1	54.00	0	0.00	54.00	1	5,889	0.02%
2018/04/26	1	54.10	0	0.00	54.10	1	5,912	0.02%
2018/04/24	0	0.00	2	53.80	54.30	-2	6,050	-0.03%
2018/04/23	2	54.00	0	0.00	54.10	2	6,067	0.03%
2018/04/20	15	54.33	0	0.00	54.00	15	6,073	0.25%
2018/04/19	8	54.71	5	54.62	54.90	3	6,037	0.05%
2018/04/18	11	53.15	1	53.70	53.20	10	6,000	0.17%
2018/04/17	10	53.94	0	0.00	53.80	10	5,909	0.17%
2018/04/16	5	55.24	0	0.00	55.10	5	5,814	0.09%
2018/04/13	4	56.38	0	0.00	56.10	4	5,810	0.07%
2018/04/12	3	57.10	0	0.00	56.80	3	5,691	0.05%
2018/04/11	1	58.10	2	57.95	57.50	-1	5,664	-0.02%
2018/04/10	3	57.73	0	0.00	57.70	3	5,708	0.05%
2018/04/09	2	57.60	0	0.00	58.00	2	5,816	0.03%
2018/04/03	11	58.30	0	0.00	58.30	11	5,761	0.19%
2018/04/02	10	59.00	0	0.00	59.00	10	5,800	0.17%
2018/03/31	0	0.00	1	59.30	59.10	-1	5,829	-0.02%
2018/03/30	1	58.90	0	0.00	58.80	1	5,835	0.02%
2018/03/29	1	58.70	0	0.00	58.80	1	5,799	0.02%
2018/03/27	1	59.60	0	0.00	59.80	1	5,629	0.02%
2018/03/22	0	0.00	8	61.35	61.10	-8	5,515	-0.15%
2018/03/15	1	60.40	0	0.00	60.40	1	5,745	0.02%
2018/03/14	1	60.20	1	60.00	60.50	0	5,814	0.00%
2018/03/13	4	59.98	0	0.00	60.20	4	5,968	0.07%
2018/03/12	5	59.50	0	0.00	60.00	5	6,021	0.08%
2018/03/09	1	59.40	1	59.40	59.30	0	6,197	0.00%
2018/03/08	1	58.80	0	0.00	58.90	1	6,304	0.02%
2018/03/07	1	58.80	0	0.00	58.70	1	6,411	0.02%
2018/03/06	1	59.80	0	0.00	59.50	1	6,661	0.02%
2018/03/02	1	59.20	1	59.30	59.30	0	7,079	0.00%
2018/03/01	3	58.80	0	0.00	58.80	3	7,068	0.04%
2018/02/27	2	59.85	0	0.00	59.60	2	7,023	0.03%
2018/02/23	2	59.65	0	0.00	59.60	2	7,138	0.03%
2018/02/22	0	0.00	1	59.80	59.70	-1	7,231	-0.01%
2018/02/21	1	59.60	1	60.60	59.50	0	7,312	0.00%
2018/02/12	2	58.20	1	58.50	58.50	1	7,319	0.01%
2018/02/08	5	59.60	0	0.00	59.50	5	7,387	0.07%
2018/02/07	1	60.10	4	60.70	59.40	-3	7,980	-0.04%
2018/02/05	0	0.00	1	63.00	62.90	-1	7,733	-0.01%
2018/02/02	1	64.00	5	64.00	64.00	-4	7,677	-0.05%
2018/02/01	2	64.00	0	0.00	64.00	2	7,677	0.03%
2018/01/26	1	64.20	0	0.00	64.40	1	7,589	0.01%
2018/01/23	1	64.00	0.9	64.10	64.20	0.1	7,460	0.00%
2018/01/22	1	64.40	1	64.40	65.00	0	7,403	0.00%
2018/01/19	0	0.00	1	64.90	65.00	-1	7,349	-0.01%
2018/01/18	0	0.00	4	64.70	64.60	-4	7,260	-0.06%
2018/01/17	1	63.20	1	64.00	63.70	0	7,178	0.00%
2018/01/15	0	0.00	3	62.70	62.80	-3	7,075	-0.04%
2018/01/12	0	0.00	2	62.20	62.20	-2	7,113	-0.03%
2018/01/11	1	61.40	0	0.00	62.10	1	7,129	0.01%