廣達 (2382)-華南永昌-小港券商分點個股進出

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
275.0
漲跌
--
漲幅
0.00%
成交量
17,632張
產業
上市電腦週邊類股
2119人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

廣達 (2382)籌碼相關－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/12/17	3.1	275.83	0	0.00	275.00	3.1	24,474	0.01%
2024/12/16	15.4	277.71	0	281.00	275.00	15.4	24,402	0.06%
2024/12/13	12	285.92	0	286.00	285.50	12	24,139	0.05%
2024/12/12	4.1	286.64	0	0.00	286.00	4.1	24,239	0.02%
2024/12/11	12.4	287.60	1	288.94	287.00	11.4	24,635	0.05%
2024/12/10	6	294.75	17	291.47	293.00	-11	24,556	-0.04%
2024/12/09	2.2	298.23	0	0.00	296.00	2.2	25,224	0.01%
2024/12/06	0	0.00	3	297.50	297.00	-3	25,550	-0.01%
2024/12/05	4	295.38	1	294.02	294.00	3	25,784	0.01%
2024/12/04	2	293.01	1	292.50	294.00	1	25,936	0.00%
2024/12/03	10	295.25	16	294.72	293.00	-6	26,424	-0.02%
2024/12/02	12	293.08	1	295.49	293.00	11	26,480	0.04%
2024/11/29	1.1	290.07	7	291.57	291.00	-6	26,486	-0.02%
2024/11/28	5	287.80	0	0.00	288.00	5	26,609	0.02%
2024/11/27	11.7	288.77	0.1	290.63	286.50	11.6	26,731	0.04%
2024/11/26	0.5	298.00	2.1	297.01	297.00	-1.6	26,619	-0.01%
2024/11/25	0	0.00	1.1	302.86	299.00	-1.1	26,652	0.00%
2024/11/22	1	300.00	6	297.92	297.00	-5	26,517	-0.02%
2024/11/21	3	294.67	16	290.97	294.00	-13	26,505	-0.05%
2024/11/20	37	294.82	11	296.23	295.50	26	26,459	0.10%
2024/11/19	12.1	290.29	7	290.57	290.00	5.1	26,388	0.02%
2024/11/18	31.1	290.90	7	291.00	290.50	24.1	26,300	0.09%
2024/11/15	52	301.35	55.3	297.37	297.00	-3.3	26,061	-0.01%
2024/11/14	22.1	314.09	1	313.50	314.50	21.1	25,292	0.08%
2024/11/13	3	313.67	1	320.00	322.00	2	25,130	0.01%
2024/11/12	19.9	318.90	3.2	314.40	313.00	16.7	25,104	0.07%
2024/11/11	10.4	325.30	2	325.75	325.00	8.4	25,049	0.03%
2024/11/08	0.2	328.50	20.6	330.36	328.00	-20.4	25,470	-0.08%
2024/11/07	0	0.00	14	326.32	325.50	-14	25,767	-0.05%
2024/11/06	3.1	322.26	24	321.81	320.50	-20.9	26,239	-0.08%
2024/11/05	0.1	318.00	26.7	318.94	318.00	-26.6	26,613	-0.10%
2024/11/04	3	312.17	7.1	310.39	313.50	-4.1	26,926	-0.02%
2024/11/01	21	299.21	9	302.39	305.00	12	27,414	0.04%
2024/10/30	0	0.00	0.1	306.00	303.50	-0.1	27,734	0.00%
2024/10/29	5.3	303.51	8.5	302.89	303.00	-3.1	28,127	-0.01%
2024/10/28	3	310.50	0	0.00	310.00	3	28,400	0.01%
2024/10/25	1.1	311.73	6	309.08	310.00	-4.9	28,612	-0.02%
2024/10/24	21	309.62	3	307.33	305.00	18	28,754	0.06%
2024/10/23	2	316.50	6	317.50	317.00	-4	28,706	-0.01%
2024/10/22	3	320.30	12.6	317.39	319.00	-9.6	28,647	-0.03%
2024/10/21	2	309.25	9.1	311.39	309.00	-7.1	28,325	-0.02%
2024/10/18	8.1	308.27	28.4	312.18	307.00	-20.3	28,332	-0.07%
2024/10/17	3	298.48	4.6	299.57	300.50	-1.6	28,109	-0.01%
2024/10/16	4.1	295.37	0.3	291.54	295.00	3.8	28,001	0.01%
2024/10/15	1	289.00	22.7	295.14	295.50	-21.7	27,790	-0.08%
2024/10/14	1	282.00	10.1	282.91	283.50	-9.1	27,270	-0.03%
2024/10/11	2.1	278.24	17.1	280.93	282.00	-15	27,295	-0.05%
2024/10/09	5.2	274.29	18.3	274.64	273.50	-13.1	27,067	-0.05%
2024/10/08	1	263.51	0	264.00	265.50	1	27,105	0.00%
2024/10/07	1.5	267.50	1	270.50	267.50	0.5	28,024	0.00%
2024/10/04	3	265.17	1	264.00	262.00	2	28,179	0.01%
2024/10/01	13	268.08	0	0.00	268.00	13	27,937	0.05%
2024/09/30	2.4	270.92	3	267.17	264.00	-0.6	27,965	0.00%
2024/09/27	5.1	277.51	13	279.62	277.00	-7.9	27,701	-0.03%
2024/09/26	16.1	275.34	3	275.17	275.50	13.1	27,528	0.05%
2024/09/25	6	273.50	33.2	269.87	272.50	-27.2	27,341	-0.10%
2024/09/24	15	255.24	0	0.00	256.50	15	26,882	0.06%
2024/09/23	0.2	256.42	4.1	256.25	257.00	-3.8	26,905	-0.01%
2024/09/20	1.1	257.43	2.1	257.40	252.50	-1.1	27,166	0.00%
2024/09/19	2.1	253.50	9.1	250.87	253.00	-7	27,446	-0.03%
2024/09/18	2.1	251.39	1	249.50	250.00	1.1	27,898	0.00%
2024/09/16	0	0.00	0.2	255.00	254.00	-0.2	28,538	0.00%
2024/09/13	3.1	252.00	7.2	253.17	254.50	-4.1	29,526	-0.01%
2024/09/12	11.2	253.89	8.2	253.29	253.00	3	31,038	0.01%
2024/09/11	2	243.00	4.1	242.29	242.00	-2.1	30,733	-0.01%
2024/09/10	35.1	244.02	52	242.61	239.50	-16.9	30,743	-0.05%
2024/09/09	7.2	249.52	40	249.50	250.00	-32.8	30,400	-0.11%
2024/09/06	14	254.89	7	257.36	256.50	7	30,336	0.02%
2024/09/05	9.2	250.42	11	250.00	247.00	-1.8	30,149	-0.01%
2024/09/04	38.5	251.51	13	250.77	250.00	25.5	30,114	0.08%
2024/09/03	2	266.00	1	271.50	272.00	1	29,831	0.00%
2024/09/02	1.4	268.50	2	270.25	267.00	-0.6	29,827	0.00%
2024/08/30	9.7	269.92	0	0.00	268.00	9.7	29,873	0.03%
2024/08/29	4.2	269.71	4	270.88	272.00	0.2	29,970	0.00%
2024/08/28	4.2	276.66	3	278.50	278.50	1.2	30,059	0.00%
2024/08/27	10	271.70	3.2	272.31	275.50	6.8	30,404	0.02%
2024/08/26	11	277.77	2	280.25	275.00	9	30,429	0.03%
2024/08/23	5.1	273.58	3	273.67	276.00	2.1	30,685	0.01%
2024/08/22	19	279.03	21	278.64	276.00	-2	30,831	-0.01%
2024/08/21	15	283.67	2	281.29	282.00	13	31,235	0.04%
2024/08/20	7	287.21	19	286.24	284.00	-12	31,261	-0.04%
2024/08/19	2	277.50	1	280.00	278.00	1	31,309	0.00%
2024/08/16	15	280.00	29.2	279.67	278.50	-14.2	31,428	-0.05%
2024/08/15	1	273.50	10	271.95	271.50	-9	31,260	-0.03%
2024/08/14	37.1	271.99	21	271.45	271.00	16.1	31,390	0.05%
2024/08/13	11.1	267.90	25	266.60	266.50	-13.9	31,687	-0.04%
2024/08/12	11.2	263.48	17	269.18	267.00	-5.8	32,587	-0.02%
2024/08/09	4	250.63	17	249.82	250.00	-13	32,814	-0.04%
2024/08/08	25.1	238.86	24	239.69	240.00	1.1	32,761	0.00%
2024/08/07	18.2	251.33	1	254.00	250.00	17.2	32,145	0.05%
2024/08/06	7	242.44	5.2	244.03	247.00	1.8	31,799	0.01%
2024/08/05	9.2	242.00	3.3	241.99	239.50	5.9	31,517	0.02%
2024/08/02	8.3	270.62	0	0.00	266.00	8.3	31,369	0.03%
2024/08/01	13	288.41	7	286.57	289.00	6	31,061	0.02%
2024/07/31	3.2	270.23	1	270.00	272.50	2.2	31,117	0.01%
2024/07/30	1	265.50	0	0.00	270.50	1	30,841	0.00%
2024/07/29	15.3	276.05	0	0.00	270.00	15.3	30,682	0.05%
2024/07/26	11.4	277.22	1	279.50	275.00	10.4	30,521	0.03%
2024/07/23	51.1	293.44	1	294.98	297.00	50.1	30,178	0.17%
2024/07/22	1.2	289.17	7	290.14	288.00	-5.9	30,564	-0.02%
2024/07/19	10.1	298.20	0	0.00	297.00	10.1	30,869	0.03%
2024/07/18	9.4	300.11	1	296.50	298.00	8.4	31,249	0.03%
2024/07/17	26.8	317.16	1.2	314.33	314.00	25.6	30,888	0.08%
2024/07/16	9	320.34	2	323.25	322.50	7	31,099	0.02%
2024/07/15	13	324.81	2	324.00	323.00	11	31,415	0.04%
2024/07/12	13.5	326.10	6	329.33	326.00	7.5	31,540	0.02%
2024/07/11	16.4	334.58	0.1	336.50	332.50	16.3	31,907	0.05%
2024/07/10	14	341.54	20.2	340.69	341.00	-6.2	32,290	-0.02%
2024/07/09	9	333.06	71.3	334.48	336.00	-62.3	32,325	-0.19%
2024/07/08	6.4	315.98	28.1	319.41	319.50	-21.7	31,977	-0.07%
2024/07/05	1.1	310.10	3	310.00	312.00	-2	32,049	-0.01%
2024/07/04	11.1	310.73	6	314.00	309.00	5.1	32,369	0.02%
2024/07/02	10	309.05	1	306.50	306.50	9	33,272	0.03%
2024/07/01	1.1	308.64	2	309.50	308.50	-0.9	33,857	0.00%
2024/06/28	6	311.67	11	312.09	312.00	-5	34,930	-0.01%
2024/06/27	9.1	303.83	2	306.00	305.00	7.1	35,703	0.02%
2024/06/26	1.1	310.05	0	0.00	309.50	1.1	37,621	0.00%
2024/06/25	18.2	302.53	35.2	295.47	305.00	-17	38,766	-0.04%
2024/06/24	22.4	309.23	3	312.33	304.00	19.4	38,421	0.05%
2024/06/21	52.9	317.35	33	316.30	319.50	19.9	38,363	0.05%
2024/06/20	17.2	324.19	19.6	326.98	330.00	-2.4	37,802	-0.01%
2024/06/19	5.7	319.02	109.6	312.16	316.00	-103.9	37,303	-0.28%	大賣/鉅額交易
2024/06/18	2	289.00	2.1	291.05	291.00	-0.1	36,045	0.00%
2024/06/17	2	287.25	2.5	287.50	288.50	-0.5	36,628	0.00%
2024/06/14	5	283.00	17.6	287.37	290.50	-12.6	36,893	-0.03%
2024/06/13	6	278.08	21.4	281.84	284.00	-15.4	37,280	-0.04%
2024/06/12	4.1	274.24	0.1	275.50	274.50	4	37,960	0.01%
2024/06/11	11	277.14	2	278.00	274.50	9	38,090	0.02%
2024/06/07	21.1	273.86	3	273.00	273.00	18.1	38,379	0.05%
2024/06/06	14	283.50	6.2	283.01	279.50	7.8	38,684	0.02%
2024/06/05	1	279.00	0	0.00	276.50	1	39,160	0.00%
2024/06/04	7.6	277.20	0	277.00	275.00	7.6	39,353	0.02%
2024/06/03	4	283.62	6	282.00	282.50	-2	39,291	-0.01%
2024/05/31	21.5	278.07	2	276.00	274.00	19.5	39,150	0.05%
2024/05/30	14.1	283.24	7.3	282.59	281.50	6.8	38,996	0.02%
2024/05/29	21	289.83	57	289.86	287.00	-36	39,108	-0.09%
2024/05/28	21	290.33	5.4	290.10	289.50	15.6	39,034	0.04%
2024/05/27	8.1	291.61	33.1	292.10	293.50	-25	39,056	-0.06%
2024/05/24	8	284.38	13.1	286.42	286.50	-5.1	38,903	-0.01%
2024/05/23	14.1	285.18	11.5	288.74	284.00	2.6	38,851	0.01%
2024/05/22	60.1	284.19	29	284.88	285.50	31.1	38,924	0.08%
2024/05/21	2.1	283.43	2	283.50	282.00	0.1	39,222	0.00%
2024/05/20	22.1	282.69	2.1	284.72	282.00	20	39,475	0.05%
2024/05/17	4	286.50	10	284.64	286.00	-6	39,613	-0.02%
2024/05/16	29.8	285.37	9	281.72	277.00	20.7	39,549	0.05%
2024/05/15	12	290.83	50.7	288.65	287.00	-38.7	39,592	-0.10%
2024/05/14	6.1	286.14	24.2	282.63	288.50	-18.1	39,641	-0.05%
2024/05/13	52	274.00	3	274.33	274.50	49	39,496	0.12%
2024/05/10	6	269.08	8	269.44	270.50	-2	39,838	-0.01%
2024/05/09	7	274.21	4.2	275.96	274.50	2.9	39,889	0.01%
2024/05/08	13	272.89	12	272.04	273.50	1	39,971	0.00%
2024/05/07	0	0.00	4	265.87	267.00	-4	39,918	-0.01%
2024/05/06	8	266.31	16.3	268.38	262.00	-8.3	39,914	-0.02%
2024/05/03	17.5	260.56	10	263.40	256.50	7.5	39,657	0.02%
2024/05/02	4.7	256.38	8	255.94	261.00	-3.3	39,799	-0.01%
2024/04/30	4	261.88	2	262.74	260.00	2	39,819	0.00%
2024/04/29	32	260.72	3.2	262.10	261.50	28.9	40,266	0.07%
2024/04/26	15.1	261.89	5.1	262.43	257.50	10	41,660	0.02%
2024/04/25	5.6	255.19	8.1	257.87	255.50	-2.5	42,404	-0.01%
2024/04/24	10	255.25	17	256.57	260.50	-7	42,268	-0.02%
2024/04/23	8.1	235.62	11	233.95	237.00	-2.9	42,264	-0.01%
2024/04/22	25	231.40	174	235.78	230.00	-149	42,290	-0.35%	大賣/鉅額交易
2024/04/19	6	245.49	1.1	248.00	241.50	4.9	42,480	0.01%
2024/04/18	1.3	251.08	3	249.50	250.50	-1.7	42,755	0.00%
2024/04/17	28.1	252.56	1	254.00	254.50	27.1	42,926	0.06%
2024/04/16	9.2	252.11	55	253.23	249.50	-45.8	42,631	-0.11%
2024/04/15	10.5	264.45	2	265.25	261.00	8.5	42,525	0.02%
2024/04/12	163.1	273.21	2	275.25	271.00	161.1	42,194	0.38%	大買/鉅額交易
2024/04/11	22.2	284.08	4.3	285.02	284.50	17.9	41,905	0.04%
2024/04/10	42.2	284.34	2.5	283.21	282.00	39.7	41,815	0.09%
2024/04/09	2.6	285.05	2.3	286.64	287.00	0.3	41,642	0.00%
2024/04/08	6.1	291.74	8.1	292.09	291.50	-2	41,704	0.00%
2024/04/03	8.2	292.50	3	292.00	293.50	5.2	41,887	0.01%
2024/04/02	3.3	296.37	16.4	295.45	298.00	-13.1	41,317	-0.03%
2024/04/01	34.2	289.35	8.2	286.22	282.50	26	40,260	0.06%
2024/03/29	56	288.21	172.1	290.26	293.50	-116.1	39,443	-0.29%	大賣/鉅額交易
2024/03/28	9.2	269.87	39.7	268.75	280.00	-30.5	37,594	-0.08%
2024/03/27	18	253.64	19.1	254.97	257.50	-1.1	36,650	0.00%
2024/03/26	1.1	254.12	6.1	258.52	254.00	-5	37,417	-0.01%
2024/03/25	6	257.75	6.1	257.76	255.00	-0.1	37,942	0.00%
2024/03/22	6	258.92	9.2	259.40	257.50	-3.2	38,520	-0.01%
2024/03/21	35	255.44	17.1	255.70	254.50	17.9	38,256	0.05%
2024/03/20	19.3	251.69	10.2	252.30	249.00	9.1	38,219	0.02%
2024/03/19	7.2	255.41	5.1	257.55	257.00	2.1	37,796	0.01%
2024/03/18	11.2	261.98	1.4	256.21	255.00	9.8	37,643	0.03%
2024/03/15	4.7	253.85	12.3	256.24	257.50	-7.6	37,048	-0.02%
2024/03/14	2	246.00	9.3	243.95	243.50	-7.3	36,248	-0.02%
2024/03/13	3	253.17	22	249.23	250.50	-19	36,335	-0.05%
2024/03/12	2.3	253.40	14.6	253.68	254.50	-12.3	36,203	-0.03%
2024/03/11	13	248.65	8.6	249.18	249.50	4.5	35,833	0.01%
2024/03/08	2	241.00	3	242.50	241.50	-1	35,512	0.00%
2024/03/07	3.2	245.58	5	243.30	240.50	-1.8	35,529	-0.01%
2024/03/06	5.2	245.02	2.3	245.78	246.50	2.9	35,638	0.01%
2024/03/05	5.2	242.63	4.1	245.20	245.00	1.1	36,225	0.00%
2024/03/04	4.2	240.74	3.1	239.35	239.00	1.1	36,395	0.00%
2024/03/01	4	236.63	5	236.91	237.00	-1	36,524	0.00%
2024/02/29	4.2	231.30	1	231.51	232.00	3.1	36,927	0.01%
2024/02/27	6.1	232.81	9	235.33	232.50	-2.9	36,961	-0.01%
2024/02/26	0	0.00	1.2	240.00	241.00	-1.2	37,026	0.00%
2024/02/23	22.4	243.90	11	244.50	241.00	11.4	37,456	0.03%
2024/02/22	4	243.13	6	243.92	243.50	-2	37,689	-0.01%
2024/02/21	9.8	237.52	1.2	236.54	236.00	8.6	37,476	0.02%
2024/02/20	9.1	243.15	2	243.01	242.50	7.1	37,359	0.02%
2024/02/19	15.6	244.31	2.2	244.36	241.50	13.4	37,447	0.04%
2024/02/16	25	252.47	5	253.40	248.50	20	37,507	0.05%
2024/02/15	5	267.00	27.7	265.93	266.50	-22.7	36,674	-0.06%
2024/02/05	3.1	252.97	9	253.94	255.00	-5.9	36,741	-0.02%
2024/02/02	2	250.25	10	251.65	253.00	-8	36,663	-0.02%
2024/02/01	6	244.17	0	0.00	243.00	6	36,745	0.02%
2024/01/31	5.1	248.80	6	247.50	247.00	-0.9	37,348	0.00%
2024/01/30	7	250.29	11.1	252.31	253.00	-4.1	37,198	-0.01%
2024/01/29	5.1	244.38	3	245.67	245.50	2.1	37,025	0.01%
2024/01/26	13.7	243.95	34.2	243.73	242.00	-20.5	37,294	-0.05%
2024/01/25	7	251.29	3.1	250.66	249.00	4	37,652	0.01%
2024/01/24	3.2	251.77	3.1	252.35	250.00	0.1	37,883	0.00%
2024/01/23	133.1	253.02	21.4	252.26	252.50	111.7	38,673	0.29%	大買/鉅額交易
2024/01/22	18	255.08	20.2	255.57	253.50	-2.2	38,397	-0.01%
2024/01/19	19	233.71	40.1	235.33	240.00	-21.1	37,353	-0.06%
2024/01/18	14.1	223.25	5	222.90	221.50	9.1	36,647	0.02%
2024/01/17	5.3	229.65	9.1	230.49	228.50	-3.8	36,773	-0.01%
2024/01/16	25.1	227.20	3	227.83	228.00	22.1	36,950	0.06%
2024/01/15	5.3	229.70	2	229.00	226.50	3.3	37,286	0.01%
2024/01/12	22.2	230.44	29.8	230.85	231.00	-7.6	38,006	-0.02%
2024/01/11	1	218.50	18.3	220.97	224.00	-17.3	37,948	-0.05%
2024/01/10	1.4	215.54	4.5	218.17	218.00	-3.1	38,855	-0.01%
2024/01/09	9.1	217.73	17	221.35	216.00	-7.9	39,217	-0.02%
2024/01/08	2	216.25	3	215.00	214.00	-1	39,229	0.00%
2024/01/05	5.6	217.38	2	218.75	215.50	3.6	40,263	0.01%
2024/01/04	3	216.50	7	217.43	219.00	-4	40,867	-0.01%
2024/01/03	0.5	214.50	3	213.33	214.00	-2.5	41,715	-0.01%
2024/01/02	19.4	217.58	4	215.13	214.00	15.4	42,292	0.04%
2023/12/29	8	224.38	14.3	224.28	224.50	-6.3	42,257	-0.01%
2023/12/28	3	217.17	2	217.50	217.00	1	42,155	0.00%
2023/12/27	2	215.75	4	216.25	215.50	-2	42,630	0.00%
2023/12/26	10	215.00	2.1	215.50	216.00	7.9	43,969	0.02%
2023/12/25	9	217.27	4	216.50	215.50	5	45,127	0.01%
2023/12/22	12	216.17	13.1	216.18	215.00	-1.1	45,356	0.00%
2023/12/21	7	208.00	27	212.24	215.50	-20	45,488	-0.04%
2023/12/20	12	210.21	22.1	210.20	210.00	-10.1	45,034	-0.02%
2023/12/19	8	206.50	14	207.57	203.50	-6	44,692	-0.01%
2023/12/18	3	203.67	4	204.38	203.00	-1	44,686	0.00%
2023/12/15	2	206.50	7	204.43	202.50	-5	45,160	-0.01%
2023/12/14	5	204.00	2	204.00	205.50	3	45,308	0.01%
2023/12/13	7	203.07	5	201.50	201.00	2	45,566	0.00%
2023/12/12	2	204.50	3	202.83	201.00	-1	45,871	0.00%
2023/12/11	5	204.30	3	204.17	204.00	2	46,314	0.00%
2023/12/08	1	205.00	5.5	204.14	203.00	-4.5	46,572	-0.01%
2023/12/07	20	203.00	3	202.00	201.00	17	47,016	0.04%
2023/12/06	0	0.00	9.1	200.39	199.50	-9.1	48,189	-0.02%
2023/12/05	7.2	193.72	5	194.50	195.00	2.2	48,621	0.00%
2023/12/04	8.6	198.61	4	199.00	197.50	4.6	48,704	0.01%
2023/12/01	14.3	200.16	0.4	200.63	200.00	13.9	49,043	0.03%
2023/11/30	2	200.00	3	201.50	203.00	-1	48,994	0.00%
2023/11/29	5	199.70	7	200.86	201.00	-2	48,815	0.00%
2023/11/28	2	195.50	10	195.75	197.00	-8	49,137	-0.02%
2023/11/27	21.5	195.70	4	197.25	196.50	17.5	49,772	0.04%
2023/11/24	4.3	200.75	2.3	202.00	203.50	2	49,837	0.00%
2023/11/23	9.1	206.63	4.1	205.82	203.50	5	50,221	0.01%
2023/11/22	24.1	209.77	6	210.08	208.50	18.1	51,248	0.04%
2023/11/21	8	217.00	7	217.07	217.50	1	52,538	0.00%
2023/11/20	3	209.00	11	212.14	212.00	-8	54,396	-0.01%
2023/11/17	4	208.63	4	209.63	208.50	0	55,046	0.00%
2023/11/16	6.1	209.73	4.1	212.25	208.50	2	56,500	0.00%
2023/11/15	8	211.88	27	212.76	209.00	-19	57,346	-0.03%
2023/11/14	8.1	206.13	5	209.20	208.50	3.1	59,181	0.01%
2023/11/13	22.5	207.71	9	207.67	206.00	13.5	61,085	0.02%
2023/11/10	4	215.13	1	213.50	213.50	3	62,131	0.00%
2023/11/09	21	217.31	14.1	216.98	219.00	6.9	63,371	0.01%
2023/11/08	6	215.00	14	211.46	215.00	-8	65,202	-0.01%
2023/11/07	4	204.50	2.1	204.00	204.00	1.9	65,861	0.00%
2023/11/06	2	204.00	5	204.50	205.50	-3	67,393	0.00%
2023/11/03	4	201.38	5	201.50	200.00	-1	68,690	0.00%
2023/11/02	7.3	200.73	13	201.15	201.00	-5.7	70,203	-0.01%
2023/11/01	14.1	190.88	6	191.33	191.00	8.1	71,524	0.01%
2023/10/31	15	201.41	5.2	193.81	189.00	9.8	73,097	0.01%
2023/10/30	2	206.00	11	206.68	206.00	-9	74,682	-0.01%
2023/10/27	10	203.45	5	203.40	203.00	5	76,422	0.01%
2023/10/26	13	203.12	8	203.56	202.50	5	77,922	0.01%
2023/10/25	8	209.68	20.1	210.70	210.50	-12	78,753	-0.02%
2023/10/24	18.1	203.52	21	204.69	209.00	-3	79,765	0.00%
2023/10/23	3	203.50	3.2	201.52	200.50	-0.2	80,983	0.00%
2023/10/20	29.2	202.73	21	205.12	204.50	8.2	82,915	0.01%
2023/10/19	4.2	207.15	4	207.38	208.50	0.2	83,516	0.00%
2023/10/18	11.4	212.93	11	213.36	209.50	0.4	84,971	0.00%
2023/10/17	17	222.85	19.2	222.53	221.50	-2.2	85,014	0.00%
2023/10/16	7.4	222.11	3.1	223.34	221.50	4.4	85,546	0.01%
2023/10/13	49.3	228.60	30	225.88	226.00	19.3	86,697	0.02%
2023/10/12	29	237.69	27	241.17	238.00	2	86,393	0.00%
2023/10/11	6.1	252.64	8	245.88	238.00	-1.9	87,840	0.00%
2023/10/06	12	252.67	14.5	255.46	254.50	-2.5	88,426	0.00%
2023/10/05	11	250.82	11	250.09	249.50	0	89,090	0.00%
2023/10/04	7.1	244.68	15.5	244.91	250.50	-8.4	89,611	-0.01%
2023/10/03	12.1	251.78	18	249.47	248.50	-5.9	89,389	-0.01%
2023/10/02	18.2	253.52	23	253.67	254.50	-4.8	89,443	-0.01%
2023/09/28	17.1	239.47	14.2	241.02	239.50	3	88,794	0.00%
2023/09/27	6.2	224.47	11	224.95	230.00	-4.8	88,251	-0.01%
2023/09/26	7.3	227.12	3.7	228.90	221.50	3.7	89,321	0.00%
2023/09/25	18.1	225.28	12	226.75	226.00	6.1	89,730	0.01%
2023/09/22	15.2	219.45	14	222.61	227.50	1.2	90,057	0.00%
2023/09/21	24	216.91	24	217.49	219.00	0	89,695	0.00%
2023/09/20	20.2	220.97	25	220.66	218.50	-4.8	89,452	-0.01%
2023/09/19	16.6	221.19	9	220.22	219.00	7.6	89,328	0.01%
2023/09/18	13	224.08	11	222.64	222.50	2	89,526	0.00%
2023/09/15	12	235.21	11	236.41	233.00	1	89,805	0.00%
2023/09/14	11	233.86	16.1	234.17	235.00	-5.1	90,100	-0.01%
2023/09/13	17.1	224.60	17	226.12	228.50	0.1	89,894	0.00%
2023/09/12	12	224.13	20	224.25	224.00	-8	90,275	-0.01%
2023/09/11	46.3	228.03	37	228.76	228.00	9.3	90,321	0.01%
2023/09/08	13	246.50	7	249.29	242.00	6	89,396	0.01%
2023/09/07	3	249.67	2	250.50	252.00	1	89,743	0.00%
2023/09/06	10	252.10	16.4	252.64	254.00	-6.4	90,599	-0.01%
2023/09/05	7	243.14	5	245.00	245.00	2	91,085	0.00%
2023/09/04	9.1	241.40	12	243.08	246.00	-2.9	91,314	0.00%
2023/09/01	17.3	244.66	5	244.90	240.50	12.3	91,706	0.01%
2023/08/31	6.1	247.58	11.1	247.21	253.50	-5	91,236	-0.01%
2023/08/30	29	251.34	36.2	250.82	248.50	-7.2	90,591	-0.01%
2023/08/29	16.1	244.31	15	244.17	244.50	1.1	90,942	0.00%
2023/08/28	30.1	238.50	26	238.50	238.00	4.1	90,549	0.00%
2023/08/25	43.7	246.91	20.2	245.49	244.00	23.5	89,971	0.03%
2023/08/24	39.1	268.08	34.3	274.96	262.50	4.8	89,193	0.01%
2023/08/23	27.5	258.92	13.1	258.63	262.00	14.4	87,260	0.02%
2023/08/22	16	261.19	25.2	262.54	258.50	-9.2	87,016	-0.01%
2023/08/21	22.8	256.26	6.1	254.78	250.50	16.7	85,971	0.02%
2023/08/18	23.9	263.42	32.5	258.31	256.00	-8.6	84,870	-0.01%
2023/08/17	28.2	271.20	39.8	273.22	272.50	-11.6	82,775	-0.01%
2023/08/16	46	257.58	39.5	258.74	270.00	6.5	80,862	0.01%
2023/08/15	10.1	250.15	24.3	250.12	246.50	-14.2	79,538	-0.02%
2023/08/14	31.2	236.38	32.5	236.75	239.00	-1.4	78,326	0.00%
2023/08/11	10	221.30	34.3	222.17	223.50	-24.3	76,339	-0.03%
2023/08/10	35.6	214.21	26	213.15	210.50	9.6	75,438	0.01%
2023/08/09	33	235.15	59.1	233.51	233.50	-26.1	74,419	-0.04%
2023/08/08	34.2	241.99	20.6	240.78	240.00	13.6	73,812	0.02%
2023/08/07	46.3	233.32	21.1	235.02	242.00	25.2	71,937	0.03%
2023/08/04	37.1	216.62	32.4	215.44	220.00	4.7	69,993	0.01%
2023/08/02	40.8	222.50	20	225.80	213.50	20.8	67,966	0.03%
2023/08/01	14.1	233.31	11.7	230.52	237.00	2.4	65,423	0.00%
2023/07/31	32.6	254.17	15.2	252.20	238.50	17.4	63,535	0.03%
2023/07/28	38.5	259.68	13	255.87	264.50	25.4	61,693	0.04%
2023/07/27	17	261.57	21.6	259.44	252.50	-4.6	60,469	-0.01%
2023/07/26	23.6	253.40	43	253.94	258.50	-19.3	59,344	-0.03%
2023/07/25	96.4	259.55	26	258.91	248.50	70.4	57,365	0.12%
2023/07/24	64.1	240.48	65	240.52	248.50	-0.9	54,899	0.00%
2023/07/21	28.2	215.97	21.4	215.28	226.00	6.9	53,038	0.01%
2023/07/20	10.3	202.39	19.4	205.81	211.00	-9.1	50,949	-0.02%
2023/07/19	18.3	201.86	14.3	200.70	198.00	4.1	49,580	0.01%
2023/07/18	20.3	200.28	25.8	202.09	201.50	-5.5	48,483	-0.01%
2023/07/17	21.5	198.05	20	199.25	196.00	1.5	46,854	0.00%
2023/07/14	29.8	199.23	26.1	196.98	198.00	3.7	46,301	0.01%
2023/07/13	27.4	200.11	20	198.85	195.00	7.4	43,961	0.02%
2023/07/12	15.3	182.69	23	183.28	187.50	-7.7	42,336	-0.02%
2023/07/11	18	171.42	23	170.28	173.00	-5	41,377	-0.01%
2023/07/10	13	162.77	17	162.68	162.50	-4	40,607	-0.01%
2023/07/07	9	163.94	4	164.13	160.50	5	40,324	0.01%
2023/07/06	11.6	168.78	7.4	168.86	165.00	4.2	39,670	0.01%
2023/07/05	10	166.85	19.5	167.74	169.50	-9.5	38,862	-0.02%
2023/07/04	35.3	167.89	31	166.77	170.50	4.3	38,150	0.01%
2023/07/03	8.1	159.95	7	161.00	160.50	1.1	36,644	0.00%
2023/06/30	7.3	148.74	22	150.36	152.00	-14.7	35,650	-0.04%
2023/06/29	7	145.14	10	145.90	146.50	-3	34,853	-0.01%
2023/06/28	20	145.75	12.5	145.18	144.00	7.5	34,515	0.02%
2023/06/27	9.3	141.93	5	141.40	141.50	4.3	34,041	0.01%
2023/06/26	14.3	145.60	10	146.20	146.50	4.2	33,402	0.01%
2023/06/21	20.3	149.63	27	150.76	151.50	-6.7	32,802	-0.02%
2023/06/20	15	145.93	10	145.75	145.00	5	31,932	0.02%
2023/06/19	15	150.63	18.2	148.17	150.00	-3.2	31,097	-0.01%
2023/06/16	12	147.08	15.8	147.39	149.00	-3.8	30,599	-0.01%
2023/06/15	14	144.54	3	146.33	147.00	11	29,704	0.04%
2023/06/14	11	138.77	8.1	138.94	140.00	2.9	28,915	0.01%
2023/06/13	45	136.24	22.1	136.68	138.00	23	28,425	0.08%
2023/06/12	14	130.64	44	132.58	129.00	-30	27,351	-0.11%
2023/06/09	29.2	128.40	14	130.46	131.50	15.2	26,069	0.06%
2023/06/08	5.1	120.04	5	120.90	120.00	0.1	24,925	0.00%
2023/06/07	5	122.00	11	124.00	125.00	-6	24,375	-0.02%
2023/06/06	0	0.00	3	118.00	118.50	-3	23,329	-0.01%
2023/06/05	3	117.00	5	116.00	117.00	-2	22,912	-0.01%
2023/06/02	13	119.38	38.2	119.98	118.00	-25.2	22,448	-0.11%
2023/06/01	10	114.50	1	115.00	115.00	9	21,303	0.04%
2023/05/31	46	115.62	5.2	117.26	116.50	40.8	20,850	0.20%
2023/05/30	41	118.23	22	115.00	115.00	19	19,902	0.10%
2023/05/29	13.1	114.27	3.1	115.00	114.00	9.9	18,759	0.05%
2023/05/26	9.2	115.92	0	116.50	115.50	9.2	18,208	0.05%
2023/05/25	2.1	112.79	9.2	111.53	113.50	-7.1	17,433	-0.04%
2023/05/24	1	107.00	1	105.50	105.50	0	16,667	0.00%
2023/05/23	0	0.00	1	106.00	107.00	-1	16,366	-0.01%
2023/05/22	2	106.75	3	106.67	106.00	-1	15,908	-0.01%
2023/05/19	3	107.50	4	108.25	109.00	-1	15,394	-0.01%
2023/05/18	0	0.00	3.2	102.78	102.50	-3.2	14,591	-0.02%
2023/05/17	1	99.30	6	100.18	100.50	-5	14,096	-0.04%
2023/05/16	3	100.50	4.1	101.07	101.00	-1.1	13,567	-0.01%
2023/05/15	3	99.46	2	97.80	97.60	1	12,703	0.01%
2023/05/12	26	98.13	49	99.21	101.50	-23	11,907	-0.19%
2023/05/11	2	92.35	2	93.00	92.30	0	10,758	0.00%
2023/05/10	1	90.50	0	0.00	91.70	1	10,579	0.01%
2023/05/09	2	93.00	3	91.80	91.80	-1	10,482	-0.01%
2023/05/08	0	0.00	0.1	90.69	90.40	-0.1	10,272	0.00%
2023/05/05	2	89.95	0.1	89.00	89.60	1.9	10,114	0.02%
2023/05/04	0	89.40	0	0.00	89.00	0	9,936	0.00%
2023/05/03	0	0.00	2	89.15	89.30	-2	9,740	-0.02%
2023/05/02	0	89.00	4	89.10	89.60	-4	9,567	-0.04%
2023/04/28	1	86.10	2	85.35	85.90	-1	9,161	-0.01%
2023/04/27	2.1	84.77	1	85.00	85.30	1.1	9,114	0.01%
2023/04/26	0	0.00	1	82.70	83.10	-1	9,007	-0.01%
2023/04/25	0	0.00	0	83.10	83.70	0	8,884	0.00%
2023/04/20	2	85.10	3.1	85.54	85.50	-1.1	8,588	-0.01%
2023/04/19	1	85.50	6	85.78	86.00	-5	8,544	-0.06%
2023/04/18	0.1	81.71	2	82.10	82.60	-1.9	8,126	-0.02%
2023/04/17	5	81.52	0	0.00	81.30	5	8,029	0.06%
2023/04/14	9	81.57	12	82.07	81.80	-3	7,858	-0.04%
2023/04/13	2	89.30	0	0.00	89.30	2	7,331	0.03%
2023/04/12	1	90.80	1	90.90	90.90	0	7,028	0.00%
2023/04/10	0	0.00	1	89.60	89.90	-1	6,702	-0.01%
2023/04/07	1	89.90	0	0.00	89.80	1	6,592	0.02%
2023/04/06	1	89.70	0	89.30	89.90	1	6,459	0.02%
2023/03/30	1	88.60	0	0.00	89.00	1	6,513	0.02%
2023/03/28	0	87.50	3	87.53	87.30	-3	7,121	-0.04%
2023/03/27	10	87.40	0	0.00	87.50	10	7,343	0.14%
2023/03/24	1	87.30	5	87.14	87.50	-4	7,684	-0.05%
2023/03/20	0	0.00	1	83.60	83.20	-1	7,351	-0.01%
2023/03/17	1	83.30	2	83.60	83.20	-1	7,349	-0.01%
2023/03/16	0	0.00	4.1	83.09	82.80	-4.1	7,259	-0.06%
2023/03/14	0	0.00	1	81.80	81.20	-1	7,198	-0.01%
2023/03/13	0	0.00	1	82.00	81.60	-1	7,218	-0.01%
2023/03/06	0	0.00	1	82.00	81.70	-1	7,246	-0.01%
2023/03/03	2	80.95	0	0.00	80.60	2	7,264	0.03%
2023/02/24	0	0.00	4	80.70	80.10	-4	7,308	-0.05%
2023/02/14	0	0.00	4	79.00	78.80	-4	7,991	-0.05%
2023/02/10	0.3	77.64	1	78.00	77.60	-0.7	8,106	-0.01%
2023/02/09	0	77.50	0	0.00	77.50	0	8,126	0.00%
2023/02/08	0	0.00	0.2	77.80	77.50	-0.2	8,176	0.00%
2023/02/07	0	77.70	4	77.80	77.80	-4	8,180	-0.05%
2023/02/06	0	76.30	0	0.00	76.40	0	8,210	0.00%
2023/02/02	0	0.00	4	76.50	76.50	-4	8,302	-0.05%
2023/02/01	0	0.00	1	75.70	75.90	-1	8,287	-0.01%
2023/01/31	1	75.90	0	0.00	74.70	1	8,321	0.01%
2023/01/17	4.1	75.00	0	0.00	75.00	4.1	8,206	0.05%
2023/01/16	1	73.90	4	74.10	74.10	-3	8,183	-0.04%
2023/01/13	0.1	74.00	3	74.00	73.90	-2.9	8,184	-0.04%
2023/01/10	0	0.00	2	73.80	74.00	-2	8,503	-0.02%
2023/01/09	0	0.00	10	72.80	73.60	-10	8,609	-0.12%
2023/01/04	0	0.00	5	72.44	72.10	-5	8,605	-0.06%
2022/12/30	0	72.10	0	0.00	72.30	0	8,663	0.00%
2022/12/21	2	69.70	0	0.00	70.50	2	8,701	0.02%
2022/12/20	10	71.24	5	70.00	70.20	5	8,334	0.06%
2022/12/19	3	71.60	3	72.30	72.40	0	8,000	0.00%
2022/12/16	3	71.07	0	0.00	72.00	3	7,698	0.04%
2022/12/14	4	72.70	1	72.70	72.80	3	7,445	0.04%
2022/12/08	0	0.00	1	71.00	71.90	-1	7,697	-0.01%
2022/12/07	3	71.50	0	0.00	71.50	3	7,722	0.04%
2022/12/06	2	72.40	0	0.00	72.50	2	7,730	0.03%
2022/12/05	0.2	72.30	0	0.00	73.60	0.2	7,726	0.00%
2022/11/21	10	70.65	0	0.00	70.50	10	7,604	0.13%
2022/11/17	4	70.60	0	0.00	70.90	4	7,510	0.05%
2022/11/11	0	0.00	2	70.50	70.50	-2	7,022	-0.03%
2022/11/09	0	69.20	0	0.00	69.10	0	7,106	0.00%
2022/11/08	1	68.90	0	0.00	68.10	1	7,302	0.01%
2022/11/07	0	0.00	16	67.28	67.90	-16	7,224	-0.22%
2022/11/04	3	66.30	0	0.00	66.70	3	7,204	0.04%
2022/11/03	4	66.80	0	0.00	66.80	4	7,201	0.06%
2022/11/02	1	66.60	0	0.00	67.30	1	7,170	0.01%
2022/11/01	8	67.29	0	0.00	67.00	8	7,129	0.11%
2022/10/21	3	69.33	0	0.00	68.80	3	7,461	0.04%
2022/10/20	2.2	69.07	0	0.00	70.00	2.2	7,496	0.03%
2022/10/18	0	70.50	0	0.00	70.70	0	7,313	0.00%
2022/10/17	0	71.70	0	0.00	71.30	0	7,241	0.00%
2022/10/14	0	0.00	1	73.00	72.50	-1	7,234	-0.01%
2022/10/13	0	73.03	0	0.00	72.50	0	7,278	0.00%
2022/10/12	0	73.50	0	0.00	73.80	0	7,305	0.00%
2022/10/11	1	72.70	0	0.00	73.00	1	7,327	0.01%
2022/10/04	0	0.00	7	76.26	76.20	-7	7,217	-0.10%
2022/10/03	0	74.80	0	0.00	74.20	0	7,175	0.00%
2022/09/26	1	76.30	0	0.00	76.50	1	7,296	0.01%
2022/09/23	2	77.30	0	0.00	77.30	2	7,303	0.03%
2022/09/22	2	76.90	0	0.00	79.00	2	7,377	0.03%
2022/09/20	2	79.50	0	0.00	79.30	2	7,222	0.03%
2022/09/14	1	79.30	0	0.00	79.20	1	6,959	0.01%
2022/09/06	0	0.00	1	79.70	79.50	-1	6,985	-0.01%
2022/09/05	0	0.00	21	78.76	79.20	-21	6,969	-0.30%
2022/09/01	4	77.83	0	0.00	78.10	4	6,962	0.06%
2022/08/24	0	78.50	0	0.00	78.40	0	6,917	0.00%
2022/08/23	0	78.80	0	0.00	78.30	0	7,039	0.00%
2022/08/22	0	79.30	0	0.00	79.50	0	7,109	0.00%
2022/08/17	1	77.80	0	0.00	77.80	1	7,122	0.01%
2022/08/16	7	76.93	0	0.00	78.40	7	7,123	0.10%
2022/08/15	6	77.83	0	0.00	77.80	6	7,028	0.09%
2022/08/12	5	81.16	1	81.00	80.90	4	6,884	0.06%
2022/08/11	5	81.80	0	0.00	81.30	5	6,980	0.07%
2022/08/10	0	0.00	1	81.30	81.50	-1	7,124	-0.01%
2022/08/09	0	0.00	4	80.00	80.50	-4	7,300	-0.05%
2022/08/05	0	0.00	1	78.80	79.10	-1	7,619	-0.01%
2022/08/03	3	78.13	0	0.00	78.50	3	7,635	0.04%
2022/08/02	0	78.40	2	78.20	78.70	-2	7,614	-0.03%
2022/08/01	3	77.23	1	77.30	78.40	2	7,546	0.03%
2022/07/29	1	84.60	0	0.00	84.60	1	7,400	0.01%
2022/07/28	2	83.70	2	83.90	84.40	0	7,262	0.00%
2022/07/27	0	0.00	5	82.80	83.40	-5	7,196	-0.07%
2022/07/21	0	0.00	1	82.90	83.70	-1	7,118	-0.01%
2022/07/11	0	0.00	2	78.00	78.00	-2	7,300	-0.03%
2022/07/07	0	0.00	6	78.00	77.50	-6	7,269	-0.08%
2022/06/29	0	80.20	0	0.00	80.10	0	7,549	0.00%
2022/06/28	0	0.00	1	81.50	80.90	-1	7,659	-0.01%
2022/06/20	1	79.00	0	0.00	78.90	1	7,806	0.01%
2022/06/17	0	0.00	2	78.90	81.00	-2	7,831	-0.03%
2022/06/16	2	80.30	8	81.08	79.80	-6	7,752	-0.08%
2022/06/14	1	80.00	12	79.84	79.90	-11	7,954	-0.14%
2022/06/13	0	0.00	1	78.70	79.30	-1	8,014	-0.01%
2022/06/10	0	0.00	1	80.80	80.40	-1	7,997	-0.01%
2022/06/06	0	79.70	0	0.00	79.60	0	8,208	0.00%
2022/06/02	5	79.78	1	80.00	79.10	4	8,344	0.05%
2022/06/01	2	79.40	0	0.00	79.90	2	8,428	0.02%
2022/05/31	0	0.00	1	79.00	79.60	-1	8,436	-0.01%
2022/05/27	1	77.20	0	0.00	77.20	1	8,252	0.01%
2022/05/25	1	76.00	1	76.20	75.70	0	8,329	0.00%
2022/05/23	0	0.00	2	76.00	75.50	-2	8,400	-0.02%
2022/05/20	5	74.54	0	0.00	74.50	5	8,389	0.06%
2022/05/19	5	74.34	0	0.00	75.10	5	8,312	0.06%
2022/05/18	4	75.30	1	75.60	75.70	3	8,208	0.04%
2022/05/17	3	75.43	1	75.40	75.40	2	8,051	0.02%
2022/05/16	25.6	76.82	0	0.00	76.40	25.6	7,882	0.32%
2022/05/13	2	81.30	0	0.00	82.10	2	7,582	0.03%
2022/05/11	0	83.10	0	0.00	83.00	0	7,520	0.00%
2022/05/10	0	0.00	2	84.00	83.60	-2	7,542	-0.03%
2022/05/05	1	85.90	2	85.70	85.50	-1	7,688	-0.01%
2022/05/04	0	0.00	8	84.50	85.20	-8	7,699	-0.10%
2022/05/03	1	83.50	0	0.00	83.60	1	7,777	0.01%
2022/04/29	0	0.00	6	83.10	83.80	-6	7,810	-0.08%
2022/04/28	2	82.40	0	0.00	82.90	2	7,907	0.03%
2022/04/25	2.2	83.25	0	0.00	83.20	2.2	7,981	0.03%
2022/04/22	1.2	84.02	1	84.10	84.50	0.2	7,911	0.00%
2022/04/20	6	84.80	0	0.00	85.80	6	7,859	0.08%
2022/04/18	0	0.00	1	85.10	85.20	-1	7,809	-0.01%
2022/04/15	1	85.40	0	0.00	85.90	1	7,812	0.01%
2022/04/14	4	86.13	0	0.00	85.60	4	7,872	0.05%
2022/04/13	0	0.00	8	87.24	87.70	-8	7,858	-0.10%
2022/04/12	1	85.80	0	0.00	85.70	1	7,863	0.01%
2022/04/08	1	85.50	1	85.90	85.90	0	7,892	0.00%
2022/04/06	1	86.50	0	0.00	87.00	1	7,908	0.01%
2022/04/01	9	86.49	0	0.00	86.50	9	8,054	0.11%
2022/03/31	3	88.57	1	88.60	88.30	2	7,848	0.03%
2022/03/30	4	89.45	0	0.00	89.60	4	7,671	0.05%
2022/03/29	2	91.00	0	0.00	91.30	2	7,505	0.03%
2022/03/25	1	91.10	0	0.00	91.50	1	7,540	0.01%
2022/03/24	1	91.80	0	0.00	91.80	1	7,619	0.01%
2022/03/23	0	92.10	0	0.00	92.70	0	7,703	0.00%
2022/03/22	2	91.00	0	0.00	91.40	2	7,769	0.03%
2022/03/17	2	92.15	1	92.40	92.40	1	7,714	0.01%
2022/03/16	0	91.00	0	0.00	92.00	0	7,634	0.00%
2022/03/10	0	0.00	3	92.33	92.60	-3	7,640	-0.04%
2022/03/08	2	89.00	0	0.00	89.60	2	7,500	0.03%
2022/02/24	2	91.50	0	0.00	91.90	2	7,291	0.03%
2022/02/22	1	93.00	0	0.00	94.80	1	7,251	0.01%
2022/02/18	0	0.00	2	93.90	94.30	-2	7,274	-0.03%
2022/01/25	9	92.40	0	0.00	93.00	9	7,756	0.12%
2022/01/24	0	0.00	1.2	92.34	94.00	-1.2	7,671	-0.02%
2022/01/18	0	0.00	1	93.80	93.40	-1	7,371	-0.01%
2022/01/17	0.1	91.90	0	0.00	91.90	0.1	7,275	0.00%
2022/01/14	0	0.00	1	91.40	92.50	-1	7,282	-0.01%
2022/01/13	0	92.10	0	0.00	92.20	0	7,243	0.00%
2022/01/10	2	93.50	0	0.00	92.50	2	7,108	0.03%
2022/01/07	1	92.50	0	0.00	93.00	1	7,097	0.01%
2022/01/06	0	0.00	1	93.50	93.30	-1	7,039	-0.01%
2022/01/04	0	93.80	0	0.00	93.50	0	6,997	0.00%
2021/12/30	0	0.00	3	95.20	94.70	-3	6,892	-0.04%
2021/12/29	3	94.97	1	95.00	94.60	2	6,822	0.03%
2021/12/28	2	93.95	6	94.12	94.70	-4	6,688	-0.06%
2021/12/24	0	0.00	4	90.40	90.50	-4	6,430	-0.06%
2021/12/23	1	90.20	0	0.00	90.30	1	6,459	0.02%
2021/12/16	0	0.00	1	90.20	90.10	-1	6,493	-0.02%
2021/12/14	0	0.00	13	89.08	89.30	-13	6,669	-0.19%
2021/12/13	1	88.70	5	89.00	88.70	-4	6,598	-0.06%
2021/12/10	0	89.60	2	89.65	89.30	-2	6,574	-0.03%
2021/12/01	0	0.00	10	86.40	87.90	-10	6,352	-0.16%
2021/11/30	10	85.90	0	0.00	85.90	10	6,298	0.16%
2021/11/29	0	0.00	2	86.40	86.60	-2	6,121	-0.03%
2021/11/19	1	87.20	1	86.90	86.90	0	6,152	0.00%
2021/11/18	0.1	87.80	11	88.17	88.30	-10.9	6,090	-0.18%
2021/11/17	2	87.50	0	0.00	88.50	2	6,087	0.03%
2021/11/16	3	88.00	0	0.00	88.60	3	6,057	0.05%
2021/11/15	1	85.40	4	85.75	86.00	-3	5,885	-0.05%
2021/11/12	0	0.00	1	83.20	83.00	-1	5,764	-0.02%
2021/11/10	2	82.80	4	82.90	82.80	-2	5,945	-0.03%
2021/11/09	1	80.90	1	81.10	81.10	0	5,960	0.00%
2021/11/08	1	81.20	0	0.00	81.50	1	5,963	0.02%
2021/11/03	1	79.10	0	0.00	79.10	1	5,985	0.02%
2021/11/02	1	79.20	119	79.30	79.20	-118	6,033	-1.96%	大賣/鉅額交易
2021/11/01	1.1	78.60	0	0.00	78.50	1.1	6,062	0.02%
2021/10/27	1.2	78.81	0	0.00	78.60	1.2	6,489	0.02%
2021/10/26	1	79.10	6	79.08	79.20	-5	6,656	-0.08%
2021/10/21	0	78.60	0	0.00	77.90	0	7,033	0.00%
2021/10/18	1	79.10	1	79.00	78.90	0	7,828	0.00%
2021/10/15	0	0.00	1	79.30	78.40	-1	7,969	-0.01%
2021/10/14	1	78.60	2	78.70	78.90	-1	8,014	-0.01%
2021/10/07	0	0.00	1	78.50	78.10	-1	8,317	-0.01%
2021/10/05	1	77.10	0	0.00	77.10	1	8,422	0.01%
2021/10/04	1	77.40	1	77.70	77.30	0	8,509	0.00%
2021/10/01	1	76.60	2	77.20	77.00	-1	8,569	-0.01%
2021/09/30	2	77.40	0	0.00	77.50	2	8,565	0.02%
2021/09/29	1	76.50	2.2	76.71	76.70	-1.1	8,640	-0.01%
2021/09/28	0	77.80	1	78.00	77.50	-1	8,704	-0.01%
2021/09/27	1	78.20	1	77.90	78.20	0	8,780	0.00%
2021/09/24	120	78.85	1	78.60	78.40	119	8,891	1.34%	大買/鉅額交易
2021/09/23	0	0.00	1	78.10	79.50	-1	8,853	-0.01%
2021/09/22	1	76.00	1	77.00	78.40	0	8,773	0.00%
2021/09/17	1	77.20	0	0.00	77.90	1	8,694	0.01%
2021/09/15	0	0.00	1	75.90	75.90	-1	8,810	-0.01%
2021/09/13	1	74.60	0	0.00	75.20	1	9,109	0.01%
2021/09/10	2	74.15	1	74.80	74.90	1	9,193	0.01%
2021/09/08	1	76.50	0	0.00	76.20	1	9,445	0.01%
2021/09/07	12	77.15	1	77.00	76.90	11	9,584	0.11%
2021/09/06	0	0.00	0.2	76.80	76.80	-0.2	9,718	0.00%
2021/08/31	1	77.60	0	0.00	78.40	1	10,194	0.01%
2021/08/30	1	76.80	0.4	77.50	77.50	0.6	10,180	0.01%
2021/08/27	0.2	76.90	0	0.00	76.80	0.2	10,249	0.00%
2021/08/26	1	76.10	1	76.80	76.30	0	10,407	0.00%
2021/08/25	0	0.00	1	77.10	77.00	-1	10,580	-0.01%
2021/08/24	3	76.40	3	76.50	76.70	0	10,639	0.00%
2021/08/23	0	76.00	1	76.50	75.90	-1	10,719	-0.01%
2021/08/20	3	75.00	3	76.20	75.60	0	10,840	0.00%
2021/08/18	2	75.25	1	74.80	75.20	1	11,484	0.01%
2021/08/17	1	73.30	2	74.20	73.70	-1	11,478	-0.01%
2021/08/16	0	73.40	0	0.00	73.20	0	11,444	0.00%
2021/08/13	3	73.63	10	73.63	73.70	-7	11,420	-0.06%
2021/08/12	2	75.85	0	0.00	76.00	2	11,377	0.02%
2021/08/11	0.6	76.60	0	0.00	76.40	0.6	11,433	0.01%
2021/08/09	1	77.30	0	0.00	77.50	1	11,738	0.01%
2021/08/04	2	76.50	0	0.00	76.20	2	12,291	0.02%
2021/08/03	3	77.03	0	0.00	77.40	3	12,231	0.02%
2021/08/02	3	77.57	0	0.00	78.00	3	12,165	0.02%
2021/07/30	5	77.52	0	0.00	77.30	5	12,196	0.04%
2021/07/29	6	78.68	1	78.50	78.40	5	12,203	0.04%
2021/07/28	0	0.00	6	78.72	79.00	-6	12,184	-0.05%
2021/07/27	2	80.15	0	0.00	80.40	2	12,188	0.02%
2021/07/26	11	81.48	0	0.00	80.90	11	12,102	0.09%
2021/07/23	2	89.70	0	0.00	89.40	2	11,689	0.02%
2021/07/22	4	89.83	0	0.00	90.00	4	11,501	0.03%
2021/07/20	0	0.00	4	90.85	91.00	-4	11,325	-0.04%
2021/07/15	4	89.45	0	0.00	89.40	4	11,377	0.04%
2021/07/14	2	90.85	0	0.00	89.90	2	11,334	0.02%
2021/07/13	1	91.60	2	91.50	91.80	-1	11,261	-0.01%
2021/07/12	1	91.00	0	0.00	91.30	1	11,292	0.01%
2021/07/07	1	89.50	0	89.70	89.50	1	11,381	0.01%
2021/07/06	1	90.20	0	0.00	89.50	1	11,376	0.01%
2021/07/05	0	0.00	9	90.01	90.20	-9	11,361	-0.08%
2021/07/01	0	0.00	2	88.30	88.20	-2	11,283	-0.02%
2021/06/28	1	87.30	1	87.70	87.70	0	11,449	0.00%
2021/06/24	1	86.70	0	0.00	86.80	1	11,637	0.01%
2021/06/22	1	86.90	0	0.00	86.20	1	11,458	0.01%
2021/06/18	1	87.00	0	0.00	87.00	1	11,370	0.01%
2021/06/17	2	87.60	0	0.00	87.60	2	11,245	0.02%
2021/06/16	2	87.80	0	0.00	88.30	2	11,237	0.02%
2021/06/15	1	87.10	0	0.00	87.10	1	11,287	0.01%
2021/06/09	3	85.40	0	0.00	85.10	3	11,197	0.03%
2021/06/04	4	87.05	0	0.00	87.10	4	11,104	0.04%
2021/06/03	5	87.66	0	0.00	87.80	5	11,145	0.04%
2021/06/02	1	88.90	0	0.00	88.40	1	11,093	0.01%
2021/06/01	1	90.30	0	0.00	89.90	1	11,019	0.01%
2021/05/27	1	86.40	2	87.20	87.40	-1	10,966	-0.01%
2021/05/26	4	87.20	0	0.00	87.20	4	10,593	0.04%
2021/05/24	1	87.90	0	0.00	87.90	1	10,469	0.01%
2021/05/18	2	89.40	0	0.00	90.00	2	10,478	0.02%
2021/05/17	1	87.80	1	87.90	88.30	0	10,558	0.00%
2021/05/14	0	0.00	1	92.50	90.30	-1	10,414	-0.01%
2021/05/12	1	85.30	1	85.40	87.90	0	10,164	0.00%
2021/05/11	2	91.80	1	91.20	91.50	1	10,012	0.01%
2021/05/10	1	95.70	0	0.00	94.50	1	9,947	0.01%
2021/05/06	1	93.50	2	92.70	93.00	-1	10,012	-0.01%
2021/05/04	0	0.00	0.3	95.80	94.30	-0.3	9,895	0.00%
2021/05/03	2	97.00	0	0.00	96.20	2	9,850	0.02%
2021/04/29	0	0.00	10.4	98.36	98.40	-10.4	9,793	-0.11%
2021/04/27	1	97.00	0	0.00	97.40	1	9,875	0.01%
2021/04/26	0.2	98.30	0	0.00	98.80	0.2	9,825	0.00%
2021/04/23	0.1	98.00	0	0.00	97.60	0.1	9,893	0.00%
2021/04/22	0	0.00	1.1	97.37	97.20	-1.1	9,913	-0.01%
2021/04/20	0.1	98.30	0	0.00	98.00	0.1	9,976	0.00%
2021/04/16	0	0.00	8	96.90	97.90	-8	10,011	-0.08%
2021/04/15	0	0.00	20	95.90	95.90	-20	10,014	-0.20%
2021/04/14	0	0.00	2	95.40	96.00	-2	10,014	-0.02%
2021/04/13	2	96.05	20	96.35	95.90	-18	10,058	-0.18%
2021/04/12	1	97.80	1	97.50	97.40	0	10,139	0.00%
2021/04/09	1	97.80	0	98.45	97.90	1	10,199	0.01%
2021/04/07	1	99.00	0	0.00	99.00	1	10,058	0.01%
2021/04/01	0	0.00	2	100.00	99.00	-2	10,014	-0.02%
2021/03/31	50	102.00	4	100.00	98.00	46	9,944	0.46%
2021/03/30	0	0.00	1	98.20	99.00	-1	9,625	-0.01%
2021/03/29	1	97.80	1	98.20	98.00	0	9,494	0.00%
2021/03/25	3	93.00	0	0.00	93.00	3	9,391	0.03%
2021/03/24	1	93.60	2	93.70	93.70	-1	9,444	-0.01%
2021/03/23	0	0.00	2	93.95	93.40	-2	9,436	-0.02%
2021/03/19	4	89.80	0	0.00	89.40	4	9,490	0.04%
2021/03/18	0	0.00	3	90.10	91.50	-3	9,412	-0.03%
2021/03/17	3	88.80	0	0.00	88.60	3	9,292	0.03%
2021/03/16	0	0.00	1	89.50	89.50	-1	9,331	-0.01%
2021/03/15	0	0.00	1	88.90	88.90	-1	9,314	-0.01%
2021/03/12	0	0.00	1.1	87.95	88.50	-1.1	9,404	-0.01%
2021/03/11	0	0.00	1	86.40	86.80	-1	9,511	-0.01%
2021/03/10	3	85.60	0	0.00	85.70	3	9,556	0.03%
2021/03/09	1	85.50	1	85.50	85.50	0	9,543	0.00%
2021/03/08	1	85.60	0	0.00	85.00	1	9,506	0.01%
2021/03/04	2	85.50	0	0.00	85.20	2	9,598	0.02%
2021/03/02	0	0.00	9	86.21	86.00	-9	9,484	-0.09%
2021/02/26	5	85.20	0	0.00	85.00	5	9,466	0.05%
2021/02/25	0.1	86.60	1	86.80	87.00	-0.9	9,354	-0.01%
2021/02/24	2	85.65	2	86.10	85.50	0	9,362	0.00%
2021/02/23	2	86.30	9	86.20	86.70	-7	9,288	-0.08%
2021/02/22	2	87.40	0.4	88.15	87.30	1.6	9,305	0.02%
2021/02/19	0.2	88.20	0	0.00	88.20	0.2	9,357	0.00%
2021/02/18	0	0.00	3	88.70	88.90	-3	9,557	-0.03%
2021/02/17	3.2	87.08	0	0.00	88.70	3.2	9,739	0.03%
2021/02/05	0	84.90	0	0.00	85.10	0	9,556	0.00%
2021/02/04	0	85.00	0	0.00	84.50	0	9,595	0.00%
2021/02/03	0	84.50	5	85.66	85.50	-5	9,737	-0.05%
2021/02/02	0	0.00	1	84.90	84.60	-1	9,766	-0.01%
2021/01/28	2	82.55	0	0.00	82.80	2	9,571	0.02%
2021/01/27	0	0.00	1	84.90	84.10	-1	9,501	-0.01%
2021/01/26	1	83.50	1	83.40	83.00	0	9,472	0.00%
2021/01/25	0	0.00	1	83.70	84.30	-1	9,428	-0.01%
2021/01/22	1	81.60	0	0.00	82.40	1	9,397	0.01%
2021/01/18	3	82.57	1	83.50	83.20	2	9,152	0.02%
2021/01/13	1	86.00	2	85.95	86.10	-1	9,146	-0.01%
2021/01/12	1	84.10	0	0.00	84.90	1	8,981	0.01%
2021/01/11	2	83.95	0	0.00	84.90	2	8,902	0.02%
2021/01/08	0	0.00	3	84.10	84.60	-3	8,867	-0.03%
2021/01/07	6	84.25	0	0.00	83.90	6	8,812	0.07%
2021/01/05	4	84.50	2	83.45	84.70	2	8,604	0.02%
2020/12/30	0	0.00	1	81.00	81.00	-1	8,578	-0.01%
2020/12/28	0	0.00	3	80.60	80.90	-3	8,742	-0.03%
2020/12/25	0	0.00	1	79.90	79.80	-1	8,747	-0.01%
2020/12/22	2	78.50	2	78.50	78.30	0	8,858	0.00%
2020/12/18	0	0.00	4	79.00	78.90	-4	8,955	-0.04%
2020/12/15	4	78.63	1	79.10	77.60	3	8,883	0.03%
2020/12/14	4	80.00	1	80.10	79.90	3	8,805	0.03%
2020/12/11	1	80.50	0	0.00	81.10	1	8,842	0.01%
2020/12/09	0	81.60	0	0.00	81.90	0	8,812	0.00%
2020/12/08	1	81.70	1	83.00	81.90	0	8,816	0.00%
2020/12/07	0	0.00	2	80.85	81.40	-2	8,781	-0.02%
2020/12/04	0	0.00	1	78.70	79.00	-1	8,731	-0.01%
2020/12/02	0	0.00	1	77.80	77.80	-1	8,777	-0.01%
2020/11/30	9	76.24	2	76.60	77.00	7	9,025	0.08%
2020/11/27	2	77.15	1	77.50	77.70	1	8,910	0.01%
2020/11/25	1	77.30	0	0.00	77.50	1	9,185	0.01%
2020/11/24	3	77.40	0	0.00	77.40	3	9,343	0.03%
2020/11/23	2	77.15	4	77.18	77.50	-2	9,412	-0.02%
2020/11/17	1	75.00	0	0.00	75.60	1	9,711	0.01%
2020/11/16	3	74.60	6	74.53	76.10	-3	9,609	-0.03%
2020/11/13	1	71.00	0	0.00	71.50	1	9,399	0.01%
2020/11/11	1	71.60	0	0.00	71.60	1	9,776	0.01%
2020/11/10	1	73.00	0	0.00	72.10	1	10,285	0.01%
2020/11/06	0	0.00	5	73.30	73.80	-5	10,170	-0.05%
2020/11/05	0	0.00	3	73.40	72.70	-3	10,177	-0.03%
2020/11/02	0	0.00	1	72.50	72.80	-1	10,373	-0.01%
2020/10/29	0	0.00	1	72.30	72.00	-1	10,709	-0.01%
2020/10/28	2	72.40	1	73.00	73.10	1	11,171	0.01%
2020/10/26	1	72.30	0	0.00	72.20	1	11,688	0.01%
2020/10/23	1	71.60	0	0.00	71.70	1	11,849	0.01%
2020/10/21	1	72.10	0	0.00	71.20	1	12,064	0.01%
2020/10/20	1	73.20	0	0.00	73.20	1	12,033	0.01%
2020/10/14	1	73.80	0	0.00	73.90	1	12,488	0.01%
2020/10/08	0	0.00	1	74.30	74.90	-1	12,487	-0.01%
2020/10/07	0	0.00	1	74.10	74.20	-1	12,464	-0.01%
2020/10/05	1	74.40	0	0.00	74.00	1	12,462	0.01%
2020/09/25	5	73.80	1	73.80	73.40	4	12,891	0.03%
2020/09/24	1	73.80	1	73.00	73.00	0	12,957	0.00%
2020/09/23	1	75.50	0	0.00	75.40	1	12,923	0.01%
2020/09/21	1	77.60	0	0.00	76.30	1	12,971	0.01%
2020/09/18	3	78.23	0	0.00	78.10	3	12,990	0.02%
2020/09/16	0	0.00	1	78.80	78.80	-1	12,932	-0.01%
2020/09/15	3	77.80	0	0.00	78.30	3	12,879	0.02%
2020/09/14	0	0.00	1	77.40	78.10	-1	13,055	-0.01%
2020/09/11	0	0.00	1	76.00	76.40	-1	13,037	-0.01%
2020/09/10	0	0.00	3	75.83	75.90	-3	13,027	-0.02%
2020/09/09	2	73.75	2	73.40	74.40	0	12,966	0.00%
2020/09/08	5	74.96	0	0.00	74.90	5	12,882	0.04%
2020/09/07	0	0.00	11	75.55	75.60	-11	12,933	-0.09%
2020/09/04	1	76.10	0	0.00	76.80	1	12,942	0.01%
2020/09/03	1	78.00	1	78.30	77.80	0	12,885	0.00%
2020/09/02	1	77.70	1	77.80	77.80	0	12,886	0.00%
2020/09/01	1	78.50	1	77.80	77.90	0	13,030	0.00%
2020/08/31	1	76.90	0	0.00	77.00	1	12,903	0.01%
2020/08/27	1	78.60	0	0.00	78.50	1	12,852	0.01%
2020/08/26	2	79.05	0	0.00	79.10	2	12,768	0.02%
2020/08/25	0	0.00	1	79.20	78.90	-1	12,698	-0.01%
2020/08/24	0	0.00	1	77.70	77.60	-1	12,887	-0.01%
2020/08/21	1	79.50	0.1	78.40	77.90	0.9	12,956	0.01%
2020/08/20	1	78.50	11	78.54	78.90	-10	12,806	-0.08%
2020/08/19	2	81.80	0	0.00	81.50	2	12,699	0.02%
2020/08/18	0	0.00	1	82.40	82.20	-1	12,622	-0.01%
2020/08/17	10	84.10	1	83.20	84.30	9	12,514	0.07%
2020/08/14	2	79.40	2	80.65	81.00	0	12,346	0.00%
2020/08/06	3	76.93	0	0.00	76.20	3	12,168	0.02%
2020/08/04	2	74.00	2	74.80	75.30	0	12,104	0.00%
2020/08/03	2	73.60	0	0.00	73.60	2	12,008	0.02%
2020/07/29	2	80.45	2	80.80	80.60	0	11,158	0.00%
2020/07/27	0	0.00	3	81.50	79.80	-3	11,094	-0.03%
2020/07/23	1	82.00	1	82.30	82.00	0	11,013	0.00%
2020/07/22	1	81.70	0	0.00	82.00	1	10,998	0.01%
2020/07/20	1	78.90	1	78.50	79.00	0	10,695	0.00%
2020/07/14	0	0.00	2	77.50	77.50	-2	10,707	-0.02%
2020/07/09	1	77.80	0	0.00	76.70	1	10,920	0.01%
2020/07/07	30	76.20	30	75.60	75.80	0	10,542	0.00%
2020/07/01	0	0.00	1	71.00	71.60	-1	10,495	-0.01%
2020/06/30	2	71.00	0	0.00	71.00	2	10,472	0.02%
2020/06/24	0	0.00	1	70.80	70.90	-1	10,487	-0.01%
2020/06/23	0	0.00	4	70.20	70.00	-4	10,500	-0.04%
2020/06/22	2	70.10	0	0.00	70.00	2	10,517	0.02%
2020/06/19	13	70.87	11	69.84	69.60	2	10,567	0.02%
2020/06/17	3	68.00	0	0.00	68.10	3	10,428	0.03%
2020/06/10	0	0.00	0.6	69.80	69.80	-0.6	10,951	-0.01%
2020/06/09	0	0.00	1	70.80	70.80	-1	11,106	-0.01%
2020/06/08	12	69.55	0	0.00	70.80	12	11,108	0.11%
2020/06/01	0	0.00	1	70.30	69.90	-1	10,659	-0.01%
2020/05/28	0	0.00	1	69.00	69.50	-1	10,309	-0.01%
2020/05/27	0	0.00	2	69.00	69.00	-2	10,332	-0.02%
2020/05/22	0	0.00	1.6	69.27	68.70	-1.6	10,230	-0.02%
2020/05/21	2	69.50	9	69.36	69.80	-7	10,199	-0.07%
2020/05/20	4	68.70	8	68.40	68.30	-4	10,018	-0.04%
2020/05/19	1	68.00	1	68.90	68.30	0	9,918	0.00%
2020/05/18	3.3	66.22	1	66.80	66.50	2.3	9,645	0.02%
2020/05/15	0	0.00	0	65.30	65.20	0	9,558	0.00%
2020/05/11	0	0.00	2	66.00	65.90	-2	9,301	-0.02%
2020/05/08	2	65.30	1	65.90	64.90	1	9,201	0.01%
2020/05/05	0	0.00	1	64.20	64.00	-1	9,102	-0.01%
2020/05/04	1	63.70	2	63.00	64.00	-1	9,112	-0.01%
2020/04/30	2	64.70	23	63.63	64.90	-21	9,065	-0.23%
2020/04/29	2	63.60	0	0.00	63.20	2	9,024	0.02%
2020/04/28	1	62.90	0	0.00	62.80	1	9,031	0.01%
2020/04/23	2	62.50	0	0.00	62.90	2	9,184	0.02%
2020/04/22	20	62.10	1	61.90	62.00	19	9,218	0.21%
2020/04/17	1	63.10	1	63.60	62.80	0	9,213	0.00%
2020/04/14	0	0.00	6	62.95	63.70	-6	8,926	-0.07%
2020/04/13	2	62.00	0	0.00	61.90	2	8,966	0.02%
2020/04/06	0	0.00	1	62.40	62.80	-1	8,983	-0.01%
2020/03/27	0	0.00	0.6	60.00	60.20	-0.6	8,675	-0.01%
2020/03/26	0	0.00	10	60.20	60.10	-10	8,689	-0.12%
2020/03/24	0	0.00	25	56.54	57.30	-25	8,929	-0.28%
2020/03/23	0	0.00	1	53.00	52.60	-1	8,897	-0.01%
2020/03/20	3	54.00	0	0.00	54.80	3	8,887	0.03%
2020/03/19	22	52.12	0	0.00	51.70	22	8,766	0.25%
2020/03/18	12	55.36	0	0.00	55.00	12	8,620	0.14%
2020/03/17	2	56.60	0	0.00	56.20	2	8,555	0.02%
2020/03/13	60	55.28	65	56.35	60.60	-5	8,140	-0.06%
2020/03/12	0	0.00	1	58.70	58.80	-1	7,817	-0.01%
2020/03/10	3	60.00	2	60.50	60.50	1	7,678	0.01%
2020/03/09	1	60.70	0	0.00	60.50	1	7,618	0.01%
2020/03/05	2	62.20	0	0.00	62.30	2	7,587	0.03%
2020/03/04	0	0.00	1	62.10	62.10	-1	7,607	-0.01%
2020/03/02	1	60.40	0	0.00	61.60	1	7,753	0.01%
2020/02/27	3	62.40	0	0.00	62.00	3	7,900	0.04%
2020/02/25	0	0.00	40	62.35	62.80	-40	7,995	-0.50%
2020/02/18	3	63.00	0	0.00	63.10	3	8,596	0.03%
2020/02/14	0	0.00	1	64.70	64.00	-1	9,045	-0.01%
2020/02/13	0	0.00	6	64.73	64.80	-6	9,068	-0.07%
2020/02/12	4	64.00	2	64.30	64.30	2	9,120	0.02%
2020/02/11	0	0.00	3	63.70	63.80	-3	9,163	-0.03%
2020/02/10	0	0.00	5	62.60	63.50	-5	9,239	-0.05%
2020/02/07	5	63.30	5	62.80	63.70	0	9,349	0.00%
2020/02/06	0	0.00	17	63.45	63.50	-17	9,619	-0.18%
2020/02/05	10	61.70	5	62.60	62.20	5	9,853	0.05%
2020/02/04	0	0.00	3	62.03	61.80	-3	9,904	-0.03%
2020/02/03	2	61.40	80	61.00	61.10	-78	9,921	-0.79%
2020/01/31	1	61.60	61	62.28	62.00	-60	9,829	-0.61%
2020/01/30	1	62.50	59	62.44	61.60	-58	9,859	-0.59%
2020/01/17	0	0.00	4	65.00	65.00	-4	9,827	-0.04%
2020/01/15	0	0.00	4	64.80	64.60	-4	10,200	-0.04%
2020/01/14	0	0.00	1	64.40	64.60	-1	10,474	-0.01%
2020/01/13	4	63.40	1	64.00	64.10	3	10,645	0.03%
2020/01/09	0	0.00	4	63.10	63.10	-4	11,125	-0.04%
2020/01/06	11	62.56	0	0.00	63.00	11	11,277	0.10%
2020/01/02	2	63.95	0	0.00	64.00	2	11,110	0.02%
2019/12/27	3	64.50	2	64.50	64.60	1	11,206	0.01%
2019/12/24	1	64.50	1	64.40	64.20	0	11,358	0.00%
2019/12/23	0	0.00	9	64.00	64.20	-9	11,380	-0.08%
2019/12/20	1	64.20	1	64.00	64.00	0	11,325	0.00%
2019/12/19	0	0.00	4	63.70	64.20	-4	11,254	-0.04%
2019/12/18	0	0.00	2	62.20	62.90	-2	11,153	-0.02%
2019/12/13	2	62.30	2	62.25	62.20	0	10,920	0.00%
2019/12/12	0	0.00	3	62.20	62.00	-3	10,841	-0.03%
2019/12/10	1	61.10	0	0.00	61.50	1	10,729	0.01%
2019/12/05	1	61.40	0	0.00	61.20	1	10,704	0.01%
2019/12/03	12	61.06	13	61.21	61.60	-1	10,597	-0.01%
2019/12/02	1	59.60	0	0.00	60.70	1	10,583	0.01%
2019/11/28	3	61.10	0	0.00	61.10	3	10,377	0.03%
2019/11/27	1	61.50	11	61.59	61.50	-10	10,296	-0.10%
2019/11/26	14	62.10	2	62.20	62.20	12	10,201	0.12%
2019/11/25	0	0.00	58	62.83	62.70	-58	9,855	-0.59%
2019/11/22	1	63.30	4	63.15	63.20	-3	9,882	-0.03%
2019/11/20	3	64.40	3	63.67	63.50	0	9,635	0.00%
2019/11/19	0	0.00	3	63.77	63.50	-3	9,517	-0.03%
2019/11/18	0	0.00	11	62.75	63.20	-11	9,345	-0.12%
2019/11/15	1	63.20	5	63.30	62.80	-4	9,246	-0.04%
2019/11/14	6	62.73	24	63.03	63.10	-18	9,077	-0.20%
2019/11/12	1	61.00	1	61.30	61.00	0	8,613	0.00%
2019/11/11	0	0.00	1	60.90	60.70	-1	8,726	-0.01%
2019/11/08	2	61.50	3	61.77	61.80	-1	8,655	-0.01%
2019/11/07	2	61.10	0	0.00	60.90	2	8,604	0.02%
2019/11/06	6	61.77	1	61.60	62.00	5	8,534	0.06%
2019/11/05	9	62.44	13	62.68	62.40	-4	8,452	-0.05%
2019/11/04	0	0.00	1	60.90	61.20	-1	8,223	-0.01%
2019/11/01	3	59.40	5	59.62	59.90	-2	8,014	-0.02%
2019/10/30	0	0.00	2	58.30	58.40	-2	8,009	-0.02%
2019/10/29	1	58.40	0	0.00	58.10	1	8,029	0.01%
2019/10/25	0	0.00	2	57.95	58.10	-2	8,021	-0.02%
2019/10/24	1	57.40	1	58.00	58.00	0	8,000	0.00%
2019/10/23	2	57.70	1	57.70	58.20	1	7,919	0.01%
2019/10/22	1	56.60	15	57.55	58.00	-14	7,751	-0.18%
2019/10/21	0	0.00	6	56.33	56.40	-6	7,474	-0.08%
2019/10/18	8	55.11	6	55.10	54.40	2	7,236	0.03%
2019/10/17	2	54.55	0	0.00	54.20	2	6,944	0.03%
2019/10/15	2	54.05	0	0.00	54.00	2	6,622	0.03%
2019/10/09	1	54.50	0	0.00	54.40	1	6,435	0.02%
2019/10/03	4	54.43	0	0.00	54.40	4	6,309	0.06%
2019/10/02	2	55.20	0	0.00	55.20	2	6,159	0.03%
2019/09/24	3	58.07	0	0.00	57.50	3	6,047	0.05%
2019/09/23	2	57.90	1	57.80	57.80	1	5,948	0.02%
2019/09/20	1	56.50	1	56.80	56.80	0	5,874	0.00%
2019/09/18	0	0.00	1	56.60	56.60	-1	5,935	-0.02%
2019/09/16	2	56.60	0	0.00	56.70	2	6,073	0.03%
2019/09/10	0	0.00	2	56.00	56.20	-2	6,243	-0.03%
2019/09/09	0	0.00	6	56.00	56.10	-6	6,240	-0.10%
2019/09/06	0	0.00	1.5	56.23	56.40	-1.5	6,271	-0.02%
2019/09/04	2	55.50	2	55.70	56.10	0	6,331	0.00%
2019/09/03	17	56.30	0	0.00	55.70	17	6,348	0.27%
2019/08/27	2	54.95	0	0.00	54.90	2	6,405	0.03%
2019/08/22	1	55.40	0	0.00	55.60	1	6,503	0.02%
2019/08/19	1	56.60	1	56.40	56.10	0	6,557	0.00%
2019/08/16	10	55.85	1	56.10	56.10	9	6,551	0.14%
2019/08/14	0	0.00	4	56.28	56.30	-4	6,465	-0.06%
2019/08/08	0	0.00	1	54.60	54.50	-1	6,385	-0.02%
2019/08/07	3	53.70	0	0.00	53.80	3	6,468	0.05%
2019/08/06	2	53.20	0	0.00	53.50	2	6,473	0.03%
2019/08/05	4	53.98	0	0.00	53.90	4	6,463	0.06%
2019/08/02	2	54.85	2	55.00	54.90	0	6,399	0.00%
2019/08/01	4	56.30	0	0.00	56.00	4	6,318	0.06%
2019/07/31	2	57.70	0	0.00	57.50	2	6,225	0.03%
2019/07/30	0	0.00	3	58.10	57.90	-3	6,215	-0.05%
2019/07/29	2	57.85	0	0.00	57.90	2	6,222	0.03%
2019/07/24	0	0.00	1	61.10	61.00	-1	5,977	-0.02%
2019/07/23	0	0.00	2	61.05	61.10	-2	5,958	-0.03%
2019/07/19	3	61.37	0	0.00	60.90	3	6,023	0.05%
2019/07/18	1	61.80	0	0.00	61.60	1	5,943	0.02%
2019/07/16	37	61.83	0	0.00	61.90	37	5,960	0.62%
2019/07/15	1	61.00	2	61.25	61.50	-1	5,946	-0.02%
2019/07/11	1	60.70	0	0.00	60.70	1	6,256	0.02%
2019/07/09	0	0.00	1	60.30	60.10	-1	6,332	-0.02%
2019/07/05	3	60.50	0	0.00	60.60	3	6,410	0.05%
2019/07/04	3	61.20	3	60.90	61.00	0	6,396	0.00%
2019/07/03	12	60.98	0	0.00	60.70	12	6,433	0.19%
2019/07/02	20	61.30	0	0.00	61.40	20	6,464	0.31%
2019/06/25	0	0.00	2	61.05	60.30	-2	6,515	-0.03%
2019/06/21	3	61.10	0	0.00	61.30	3	6,451	0.05%
2019/06/20	7	61.00	60	60.80	60.80	-53	6,366	-0.83%
2019/06/19	3	60.10	47	60.18	60.30	-44	6,275	-0.70%
2019/06/11	1	59.80	5	59.66	59.60	-4	6,289	-0.06%
2019/06/10	0	0.00	1	58.80	58.90	-1	6,221	-0.02%
2019/06/05	0	0.00	1	58.50	58.30	-1	6,204	-0.02%
2019/06/04	0	0.00	1	58.40	57.90	-1	6,223	-0.02%
2019/05/31	10	57.40	3	58.67	58.90	7	6,283	0.11%
2019/05/28	16	56.91	0	0.00	56.70	16	6,252	0.26%
2019/05/24	1	55.70	0	0.00	55.70	1	6,214	0.02%
2019/05/23	4	55.90	0	0.00	55.90	4	6,267	0.06%
2019/05/21	10	56.90	0	0.00	56.70	10	6,411	0.16%
2019/05/20	0	0.00	1	56.20	56.30	-1	6,374	-0.02%
2019/05/17	1	57.20	0	0.00	56.40	1	6,340	0.02%
2019/05/16	1	57.70	1	57.50	57.30	0	6,316	0.00%
2019/05/15	1	56.90	0	0.00	57.50	1	6,321	0.02%
2019/05/14	2	57.60	30	56.93	57.40	-28	6,256	-0.45%
2019/05/13	2	58.20	7	58.00	58.00	-5	6,269	-0.08%
2019/05/09	1	59.10	2	59.00	58.80	-1	6,356	-0.02%
2019/05/08	31	59.40	2	59.40	59.60	29	6,350	0.46%
2019/05/07	0	0.00	4.5	58.82	60.20	-4.5	6,355	-0.07%
2019/05/06	9	58.58	0	0.00	58.40	9	6,421	0.14%
2019/04/25	1	59.60	0	0.00	59.80	1	6,462	0.02%
2019/04/23	1	59.60	0	0.00	60.60	1	6,844	0.01%
2019/04/19	0	0.00	2	60.70	60.30	-2	6,883	-0.03%
2019/04/18	0	0.00	3	60.70	60.80	-3	6,937	-0.04%
2019/04/17	0	0.00	3	60.13	60.70	-3	6,997	-0.04%
2019/04/16	20	59.10	0	0.00	59.10	20	6,800	0.29%
2019/04/15	8	59.00	0	0.00	58.80	8	6,873	0.12%
2019/04/09	0	0.00	3	58.50	59.00	-3	6,859	-0.04%
2019/04/01	2	58.45	0	0.00	58.40	2	6,632	0.03%
2019/03/29	0	0.00	2	57.75	57.80	-2	6,502	-0.03%
2019/03/28	1	56.70	0	0.00	57.00	1	6,463	0.02%
2019/03/20	2	56.50	0	0.00	56.60	2	6,509	0.03%
2019/03/13	0	0.00	1	56.50	56.70	-1	6,466	-0.02%
2019/02/25	7	57.10	0	0.00	57.30	7	6,687	0.10%
2019/02/21	1	56.20	0	0.00	56.20	1	6,578	0.02%
2019/02/18	0	0.00	1	56.30	56.00	-1	6,521	-0.02%
2019/02/14	0	0.00	1	56.80	57.00	-1	6,515	-0.02%
2019/02/13	0	0.00	1	56.90	56.20	-1	6,424	-0.02%
2019/01/28	1	55.60	0	0.00	55.90	1	6,119	0.02%
2019/01/23	0	0.00	4	54.53	55.20	-4	6,078	-0.07%
2019/01/18	0	0.00	1	55.30	55.50	-1	5,901	-0.02%
2019/01/16	0	0.00	17	54.82	54.80	-17	5,768	-0.29%
2019/01/15	0	0.00	10	53.70	53.80	-10	5,478	-0.18%
2019/01/11	0	0.00	1	53.20	53.20	-1	5,527	-0.02%
2019/01/09	0	0.00	2	52.90	53.10	-2	5,415	-0.04%
2019/01/08	0	0.00	3.1	52.73	52.80	-3.1	5,370	-0.06%
2019/01/04	0	0.00	1	52.00	52.00	-1	5,341	-0.02%
2019/01/02	40	52.53	1	52.50	52.10	39	5,607	0.70%
2018/12/28	0	0.00	1	52.20	52.70	-1	5,630	-0.02%
2018/12/24	0	0.00	5	52.00	51.80	-5	5,725	-0.09%
2018/12/21	0.1	50.70	1	51.90	50.90	-0.9	5,841	-0.02%
2018/12/20	1	52.20	18	51.98	51.70	-17	5,791	-0.29%
2018/12/19	0	0.00	5	50.84	51.20	-5	5,708	-0.09%
2018/12/13	1	50.50	11	50.76	51.10	-10	5,857	-0.17%
2018/12/12	0	0.00	3	50.40	50.50	-3	6,008	-0.05%
2018/12/10	0	0.00	21	48.75	48.85	-21	6,147	-0.34%
2018/12/07	0	0.00	8	49.22	49.05	-8	6,270	-0.13%
2018/12/06	10	48.81	0	0.00	48.80	10	6,334	0.16%
2018/12/05	10	49.45	0	0.00	49.75	10	6,362	0.16%
2018/12/04	1	50.10	0	0.00	50.30	1	6,479	0.02%
2018/11/29	3	49.27	0	0.00	49.15	3	6,490	0.05%
2018/11/28	12	49.15	0	0.00	49.40	12	6,624	0.18%
2018/11/23	2	48.55	2	49.15	48.90	0	6,567	0.00%
2018/11/22	2	48.65	0	0.00	48.55	2	6,625	0.03%
2018/11/21	4	48.65	0	0.00	49.05	4	6,713	0.06%
2018/11/13	1	48.70	0	0.00	48.70	1	6,642	0.02%
2018/11/09	0	0.00	2	48.90	49.40	-2	6,724	-0.03%
2018/11/07	0	0.00	2	49.50	49.90	-2	6,749	-0.03%
2018/11/02	2	49.25	0	0.00	49.60	2	6,864	0.03%
2018/10/31	0	0.00	1	48.85	48.85	-1	6,867	-0.01%
2018/10/25	0	0.00	1	47.75	47.50	-1	6,864	-0.01%
2018/10/24	1	47.80	0	0.00	48.40	1	6,789	0.01%
2018/10/22	1	47.65	0	0.00	47.75	1	7,134	0.01%
2018/10/19	4	47.83	0	0.00	47.90	4	7,208	0.06%
2018/10/18	5	48.60	0	0.00	48.65	5	7,160	0.07%
2018/10/12	3	48.80	0	0.00	49.15	3	7,179	0.04%
2018/10/11	11	49.00	0	0.00	48.80	11	7,139	0.15%
2018/10/08	0	0.00	1	51.00	50.70	-1	6,819	-0.01%
2018/10/05	14	51.37	0	0.00	50.50	14	6,793	0.21%
2018/10/01	55	53.48	1	53.50	53.30	54	6,828	0.79%
2018/09/28	0	0.00	2	53.00	53.20	-2	6,875	-0.03%
2018/09/25	0	0.00	7	52.70	53.00	-7	7,033	-0.10%
2018/09/20	0	0.00	2	52.50	52.20	-2	7,003	-0.03%
2018/09/18	0	0.00	4	52.85	52.80	-4	7,093	-0.06%
2018/09/17	0	0.00	6	51.87	52.30	-6	6,946	-0.09%
2018/09/14	2	52.20	2	52.20	52.00	0	6,958	0.00%
2018/09/13	0	0.00	17	51.39	51.70	-17	6,860	-0.25%
2018/09/12	1	50.10	0	0.00	50.30	1	6,765	0.01%
2018/09/11	10	49.73	1	49.85	49.70	9	6,755	0.13%
2018/09/10	2	49.65	6	49.32	49.60	-4	6,753	-0.06%
2018/09/07	2	50.30	6	50.33	50.10	-4	6,853	-0.06%
2018/09/06	3	50.80	0	0.00	50.70	3	6,817	0.04%
2018/09/05	8	51.69	0	0.00	51.60	8	6,696	0.12%
2018/09/04	1	51.80	0	0.00	52.00	1	6,705	0.01%
2018/08/31	0	0.00	1	52.80	52.80	-1	6,729	-0.01%
2018/08/30	0	0.00	4	53.70	53.20	-4	6,730	-0.06%
2018/08/29	0	0.00	4	53.48	53.50	-4	6,816	-0.06%
2018/08/28	0	0.00	21	52.77	53.00	-21	6,879	-0.31%
2018/08/24	20	52.00	10	52.10	51.90	10	7,288	0.14%
2018/08/20	0	0.00	25	52.42	52.20	-25	7,623	-0.33%
2018/08/17	5	52.20	0	0.00	52.20	5	7,680	0.07%
2018/08/16	4	51.25	40	51.60	51.40	-36	7,656	-0.47%
2018/08/14	40	51.90	0	0.00	51.70	40	7,940	0.50%
2018/08/13	1	52.10	0	0.00	51.80	1	7,971	0.01%
2018/08/09	11	52.80	1	53.00	52.60	10	7,946	0.13%
2018/08/08	0	0.00	1	52.90	53.10	-1	7,958	-0.01%
2018/08/02	0	0.00	6	52.50	52.30	-6	8,256	-0.07%
2018/08/01	3	52.80	1	53.00	53.30	2	8,339	0.02%
2018/07/30	1	52.20	0	0.00	52.50	1	8,330	0.01%
2018/07/27	2	55.40	0	0.00	55.60	2	8,218	0.02%
2018/07/26	0	0.00	13	55.50	55.50	-13	8,111	-0.16%
2018/07/23	25	54.00	0	0.00	54.50	25	7,992	0.31%
2018/07/20	0	0.00	1	54.40	54.20	-1	7,966	-0.01%
2018/07/19	0	0.00	1	54.50	54.60	-1	7,893	-0.01%
2018/07/18	6	53.67	10	53.70	54.00	-4	7,887	-0.05%
2018/07/17	1.6	52.85	15	53.20	53.20	-13.4	7,853	-0.17%
2018/07/16	11	52.20	0	0.00	52.60	11	7,882	0.14%
2018/07/11	2	51.75	0	0.00	52.20	2	8,239	0.02%
2018/07/06	1	51.50	0	0.00	51.70	1	8,434	0.01%
2018/07/04	5	52.20	0	0.00	51.90	5	8,364	0.06%
2018/07/03	1	52.50	0	0.00	52.40	1	8,321	0.01%
2018/07/02	1	53.00	0	0.00	53.00	1	8,300	0.01%
2018/06/29	0	0.00	4	53.30	53.50	-4	8,254	-0.05%
2018/06/28	5	52.68	0	0.00	52.80	5	8,166	0.06%
2018/06/27	7	53.03	0	0.00	53.00	7	8,091	0.09%
2018/06/26	2	53.30	0	0.00	53.20	2	8,089	0.02%
2018/06/25	18	53.83	0	0.00	53.70	18	8,120	0.22%
2018/06/20	20	54.20	0	0.00	54.00	20	8,136	0.25%
2018/06/19	0	0.00	1	53.50	53.50	-1	8,098	-0.01%
2018/06/15	5	54.00	10	54.30	53.90	-5	8,006	-0.06%
2018/06/14	26	54.59	0	0.00	54.50	26	7,758	0.34%
2018/06/13	0	0.00	1	55.20	55.20	-1	7,679	-0.01%
2018/06/12	2	55.10	2	55.70	54.90	0	7,703	0.00%
2018/06/11	1	55.30	0	0.00	55.30	1	7,585	0.01%
2018/06/08	10	55.90	0	0.00	56.20	10	7,453	0.13%
2018/06/07	22	56.80	0	0.00	57.00	22	7,364	0.30%
2018/06/04	3	56.70	10	56.70	57.50	-7	7,131	-0.10%
2018/06/01	12	54.88	13	54.78	55.10	-1	6,838	-0.01%
2018/05/31	1	53.40	0	0.00	53.00	1	6,612	0.02%
2018/05/28	8	53.70	0	0.00	53.60	8	6,449	0.12%
2018/05/25	1	53.50	1	53.20	53.40	0	6,446	0.00%
2018/05/24	5	53.50	0	0.00	53.50	5	6,372	0.08%
2018/05/23	7	53.21	0	0.00	53.00	7	6,428	0.11%
2018/05/22	3	54.53	13	54.63	55.00	-10	6,283	-0.16%
2018/05/21	4	52.88	1	53.20	52.90	3	6,174	0.05%
2018/05/18	2	52.70	0	0.00	52.60	2	6,224	0.03%
2018/05/17	0	0.00	1	53.10	52.90	-1	6,265	-0.02%
2018/05/14	2	52.05	0	0.00	52.10	2	6,321	0.03%
2018/05/11	0	0.00	6	53.15	53.10	-6	6,128	-0.10%
2018/05/10	1	52.90	0	0.00	52.90	1	6,085	0.02%
2018/05/09	13	52.44	0	0.00	52.40	13	6,061	0.21%
2018/05/07	1	53.20	0	0.00	53.10	1	5,960	0.02%
2018/05/04	1	52.80	0	0.00	52.80	1	6,008	0.02%
2018/05/03	3	52.80	0	0.00	52.70	3	5,975	0.05%
2018/04/30	93	54.00	0	0.00	54.10	93	5,901	1.58%
2018/04/26	4	54.35	1	54.70	54.10	3	5,912	0.05%
2018/04/24	0	0.00	4	54.58	54.30	-4	6,050	-0.07%
2018/04/20	10	54.47	0	0.00	54.00	10	6,073	0.16%
2018/04/18	7	53.59	0	0.00	53.20	7	6,000	0.12%
2018/04/17	15	54.23	0	0.00	53.80	15	5,909	0.25%
2018/04/16	1	55.20	8	55.10	55.10	-7	5,814	-0.12%
2018/04/13	1	56.40	0	0.00	56.10	1	5,810	0.02%
2018/04/09	1	58.10	0	0.00	58.00	1	5,816	0.02%
2018/04/03	1	58.50	1	58.30	58.30	0	5,761	0.00%
2018/04/02	2	59.00	0	0.00	59.00	2	5,800	0.03%
2018/03/31	1	58.90	0	0.00	59.10	1	5,829	0.02%
2018/03/30	0	0.00	2	59.10	58.80	-2	5,835	-0.03%
2018/03/29	2	58.80	0	0.00	58.80	2	5,799	0.03%
2018/03/28	2	59.30	0	0.00	59.20	2	5,701	0.04%
2018/03/27	3	59.70	0	0.00	59.80	3	5,629	0.05%
2018/03/23	2	60.10	0	0.00	60.00	2	5,522	0.04%
2018/03/19	0	0.00	3	60.83	61.00	-3	5,695	-0.05%
2018/03/16	2	60.30	0	0.00	60.30	2	5,746	0.04%
2018/03/15	0	0.00	8	60.30	60.40	-8	5,745	-0.14%
2018/03/12	0	0.00	2	59.65	60.00	-2	6,021	-0.03%
2018/03/07	1	58.90	0	0.00	58.70	1	6,411	0.02%
2018/03/02	1	59.30	0	0.00	59.30	1	7,079	0.01%
2018/03/01	2	58.80	0	0.00	58.80	2	7,068	0.03%
2018/02/23	1	59.80	0	0.00	59.60	1	7,138	0.01%
2018/02/12	6	58.60	0	0.00	58.50	6	7,319	0.08%
2018/02/07	10	60.45	0	0.00	59.40	10	7,980	0.13%
2018/02/06	4	59.55	0	0.00	60.00	4	7,904	0.05%
2018/01/30	0	0.00	3	64.90	63.70	-3	7,633	-0.04%
2018/01/26	0	0.00	2	64.50	64.40	-2	7,589	-0.03%
2018/01/25	2	64.45	2	64.80	64.90	0	7,547	0.00%
2018/01/24	0	0.00	68	63.92	64.20	-68	7,498	-0.91%
2018/01/22	68	64.73	0	0.00	65.00	68	7,403	0.92%
2018/01/19	0	0.00	1	64.50	65.00	-1	7,349	-0.01%
2018/01/18	0	0.00	1	64.70	64.60	-1	7,260	-0.01%
2018/01/09	2	61.10	0	0.00	61.50	2	7,115	0.03%
2018/01/05	2	62.60	2	61.90	61.80	0	7,198	0.00%
2018/01/04	0	0.00	2	62.70	62.90	-2	7,152	-0.03%
2018/01/03	0	0.00	5	62.80	62.60	-5	7,163	-0.07%