廣達 (2382)-玉山-新竹券商分點個股進出

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
262.0
漲跌
▲5.5
漲幅
+2.14%
成交量
43,167張
產業
上市電腦週邊類股
2002人加入追蹤

立即追蹤
本地時間:14:30

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

廣達 (2382)籌碼相關－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/06	14.4	265.03	5	267.25	262.00	9.3	39,914	0.02%
2024/05/03	10.5	260.38	4.1	261.73	256.50	6.4	39,657	0.02%
2024/05/02	4.1	257.91	5	258.60	261.00	-0.9	39,799	0.00%
2024/04/30	2.1	262.70	1.1	260.18	260.00	1	39,819	0.00%
2024/04/29	3	261.83	4.2	261.65	261.50	-1.2	40,266	0.00%
2024/04/26	9.3	262.92	10.3	262.72	257.50	-1	41,660	0.00%
2024/04/25	19.2	255.14	21.1	256.37	255.50	-1.8	42,404	0.00%
2024/04/24	7.1	257.09	10.2	258.85	260.50	-3.2	42,268	-0.01%
2024/04/23	5	234.20	8.5	236.24	237.00	-3.5	42,264	-0.01%
2024/04/22	9.5	232.62	10.2	233.36	230.00	-0.7	42,290	0.00%
2024/04/19	13.2	242.59	16.2	242.44	241.50	-3	42,480	-0.01%
2024/04/18	6.2	250.26	3.2	250.36	250.50	3	42,755	0.01%
2024/04/17	41.9	250.08	7	251.64	254.50	34.9	42,926	0.08%
2024/04/16	12.3	252.27	9.1	253.29	249.50	3.2	42,631	0.01%
2024/04/15	20.9	265.10	12.5	264.45	261.00	8.4	42,525	0.02%
2024/04/12	26.8	274.64	6	273.17	271.00	20.8	42,194	0.05%
2024/04/11	7.3	283.28	5	283.82	284.50	2.3	41,905	0.01%
2024/04/10	39.4	284.48	24.8	283.45	282.00	14.6	41,815	0.04%
2024/04/09	4.6	288.00	4.6	288.66	287.00	0	41,642	0.00%
2024/04/08	4	291.88	1.7	292.52	291.50	2.3	41,704	0.01%
2024/04/03	36.4	293.89	28.2	293.11	293.50	8.2	41,887	0.02%
2024/04/02	29	293.98	31.7	295.11	298.00	-2.7	41,317	-0.01%
2024/04/01	29.4	288.63	20.2	285.88	282.50	9.2	40,260	0.02%
2024/03/29	39.9	287.98	30.9	290.25	293.50	9	39,443	0.02%
2024/03/28	11.4	265.01	46.6	266.84	280.00	-35.2	37,594	-0.09%
2024/03/27	6.1	253.35	3.3	254.65	257.50	2.9	36,650	0.01%
2024/03/26	11.1	256.07	12.5	258.44	254.00	-1.4	37,417	0.00%
2024/03/25	11	256.77	4.4	257.60	255.00	6.6	37,942	0.02%
2024/03/22	6.3	257.33	12.1	259.94	257.50	-5.7	38,520	-0.01%
2024/03/21	7	255.71	8.1	255.36	254.50	-1.1	38,256	0.00%
2024/03/20	21.2	250.82	20.2	251.96	249.00	1	38,219	0.00%
2024/03/19	19.1	258.12	12	257.54	257.00	7.1	37,796	0.02%
2024/03/18	19	256.05	10.5	259.36	255.00	8.5	37,643	0.02%
2024/03/15	4.7	253.52	28.7	254.80	257.50	-24.1	37,048	-0.06%
2024/03/14	8.5	242.83	0.1	242.50	243.50	8.4	36,248	0.02%
2024/03/13	4.7	251.47	4	251.63	250.50	0.7	36,335	0.00%
2024/03/12	5.1	253.29	14.1	254.07	254.50	-9	36,203	-0.02%
2024/03/11	10	247.40	111.5	248.11	249.50	-101.5	35,833	-0.28%	大賣/鉅額交易
2024/03/08	6.1	241.10	9	242.22	241.50	-2.9	35,512	-0.01%
2024/03/07	8.4	244.83	5.1	243.08	240.50	3.2	35,529	0.01%
2024/03/06	4.4	245.38	6.2	245.65	246.50	-1.8	35,638	0.00%
2024/03/05	3.6	243.90	19.8	245.33	245.00	-16.2	36,225	-0.04%
2024/03/04	8.9	240.43	2	240.50	239.00	6.9	36,395	0.02%
2024/03/01	6.5	235.86	5.8	237.91	237.00	0.7	36,524	0.00%
2024/02/29	30.8	231.23	6.3	233.02	232.00	24.5	36,927	0.07%
2024/02/27	7.3	235.94	1	234.50	232.50	6.3	36,961	0.02%
2024/02/26	12.6	240.10	2	241.25	241.00	10.6	37,026	0.03%
2024/02/23	7.3	246.16	9	243.67	241.00	-1.7	37,456	0.00%
2024/02/22	6	243.33	12	243.33	243.50	-6	37,689	-0.02%
2024/02/21	25.3	238.15	14.4	238.56	236.00	10.9	37,476	0.03%
2024/02/20	9.2	241.89	8	243.75	242.50	1.2	37,359	0.00%
2024/02/19	22.5	242.39	37.3	243.68	241.50	-14.8	37,447	-0.04%
2024/02/16	61.2	253.22	12.7	253.73	248.50	48.5	37,507	0.13%
2024/02/15	29.2	267.99	42	268.26	266.50	-12.7	36,674	-0.03%
2024/02/05	11.3	254.05	10	254.35	255.00	1.3	36,741	0.00%
2024/02/02	11.2	250.51	26.5	251.71	253.00	-15.3	36,663	-0.04%
2024/02/01	7.6	243.07	17.6	244.49	243.00	-10	36,745	-0.03%
2024/01/31	11.4	247.40	4.4	247.84	247.00	7	37,348	0.02%
2024/01/30	12.1	252.50	87.4	250.53	253.00	-75.3	37,198	-0.20%
2024/01/29	4.5	244.40	4.3	244.88	245.50	0.2	37,025	0.00%
2024/01/26	11.2	242.77	3.4	244.15	242.00	7.8	37,294	0.02%
2024/01/25	45.1	250.60	23	250.93	249.00	22.1	37,652	0.06%
2024/01/24	36.3	250.07	5.1	251.39	250.00	31.2	37,883	0.08%
2024/01/23	3.8	253.14	17.2	252.09	252.50	-13.4	38,673	-0.03%
2024/01/22	43.5	255.11	58.2	255.71	253.50	-14.7	38,397	-0.04%
2024/01/19	36.1	234.98	175.5	231.88	240.00	-139.4	37,353	-0.37%	大賣/鉅額交易
2024/01/18	17.7	223.64	6	221.67	221.50	11.7	36,647	0.03%
2024/01/17	15.2	230.13	8.4	231.47	228.50	6.9	36,773	0.02%
2024/01/16	16.1	227.71	14.1	227.86	228.00	2	36,950	0.01%
2024/01/15	110.2	228.90	22.2	229.23	226.50	88	37,286	0.24%	大買/
2024/01/12	10.1	229.68	167.9	231.69	231.00	-157.8	38,006	-0.42%	大賣/鉅額交易
2024/01/11	1.7	223.91	21	223.15	224.00	-19.3	37,948	-0.05%
2024/01/10	2	217.00	3.1	217.32	218.00	-1.1	38,855	0.00%
2024/01/09	17.1	219.83	22	218.52	216.00	-4.9	39,217	-0.01%
2024/01/08	1	215.00	1.2	216.00	214.00	-0.2	39,229	0.00%
2024/01/05	3.1	218.05	6.3	219.64	215.50	-3.2	40,263	-0.01%
2024/01/04	1.2	218.06	19.2	218.74	219.00	-18	40,867	-0.04%
2024/01/03	2	212.50	4.7	211.94	214.00	-2.7	41,715	-0.01%
2024/01/02	24	217.42	0.8	222.02	214.00	23.2	42,292	0.05%
2023/12/29	18.2	224.00	47.3	224.05	224.50	-29.1	42,257	-0.07%
2023/12/28	10.1	217.30	4.1	217.02	217.00	6	42,155	0.01%
2023/12/27	17.1	215.53	0.1	216.00	215.50	17	42,630	0.04%
2023/12/26	11.1	214.73	10.1	215.50	216.00	1.1	43,969	0.00%
2023/12/25	9	216.22	3	216.17	215.50	6	45,127	0.01%
2023/12/22	26.5	216.93	9.4	215.71	215.00	17.2	45,356	0.04%
2023/12/21	20.1	209.21	50	215.77	215.50	-29.9	45,488	-0.07%
2023/12/20	8.5	208.86	51.7	210.48	210.00	-43.2	45,034	-0.10%
2023/12/19	11.4	206.46	15	205.23	203.50	-3.6	44,692	-0.01%
2023/12/18	1.2	202.16	8.3	203.30	203.00	-7.1	44,686	-0.02%
2023/12/15	8	203.56	0	0.00	202.50	8	45,160	0.02%
2023/12/14	2	205.00	43	203.35	205.50	-41	45,308	-0.09%
2023/12/13	7.3	202.93	4	202.50	201.00	3.3	45,566	0.01%
2023/12/12	32.2	201.56	8	204.81	201.00	24.2	45,871	0.05%
2023/12/11	3.1	206.40	3.2	203.91	204.00	-0.1	46,314	0.00%
2023/12/08	11.1	203.82	2.1	205.31	203.00	9	46,572	0.02%
2023/12/07	6	200.50	7	201.79	201.00	-1	47,016	0.00%
2023/12/06	38.1	200.85	4	200.88	199.50	34.1	48,189	0.07%
2023/12/05	3.9	194.41	1.5	194.17	195.00	2.4	48,621	0.01%
2023/12/04	6	198.34	18	199.53	197.50	-12	48,704	-0.02%
2023/12/01	7.1	200.35	3	200.00	200.00	4.1	49,043	0.01%
2023/11/30	4	199.12	8.3	201.42	203.00	-4.3	48,994	-0.01%
2023/11/29	13.2	201.02	23	200.43	201.00	-9.8	48,815	-0.02%
2023/11/28	11	196.59	16.1	196.09	197.00	-5.1	49,137	-0.01%
2023/11/27	34.1	195.43	10.3	196.71	196.50	23.9	49,772	0.05%
2023/11/24	10.2	201.45	2.2	202.33	203.50	8.1	49,837	0.02%
2023/11/23	26.2	204.12	2.5	207.40	203.50	23.7	50,221	0.05%
2023/11/22	33.6	209.31	4	211.38	208.50	29.6	51,248	0.06%
2023/11/21	13.2	216.68	16	217.47	217.50	-2.9	52,538	-0.01%
2023/11/20	0.2	210.75	14.6	211.99	212.00	-14.4	54,396	-0.03%
2023/11/17	11	208.95	3	209.33	208.50	8	55,046	0.01%
2023/11/16	19.1	208.26	6	210.92	208.50	13.1	56,500	0.02%
2023/11/15	6.1	213.83	37	216.27	209.00	-30.9	57,346	-0.05%
2023/11/14	8.4	207.24	20.3	208.03	208.50	-11.9	59,181	-0.02%
2023/11/13	37.9	207.87	85.1	208.75	206.00	-47.2	61,085	-0.08%
2023/11/10	17.3	213.54	8	215.12	213.50	9.3	62,131	0.01%
2023/11/09	27.4	215.90	12.1	216.54	219.00	15.3	63,371	0.02%
2023/11/08	14.6	215.12	45	213.49	215.00	-30.4	65,202	-0.05%
2023/11/07	3.1	204.00	2	205.25	204.00	1.1	65,861	0.00%
2023/11/06	11	204.55	39	203.58	205.50	-28	67,393	-0.04%
2023/11/03	35.2	201.18	10.1	202.28	200.00	25.1	68,690	0.04%
2023/11/02	8.1	200.69	6	201.92	201.00	2.1	70,203	0.00%
2023/11/01	15.1	189.64	15	189.80	191.00	0.1	71,524	0.00%
2023/10/31	34.3	200.96	25	195.46	189.00	9.3	73,097	0.01%
2023/10/30	14	205.89	14	206.07	206.00	0	74,682	0.00%
2023/10/27	10	204.20	14	203.71	203.00	-4	76,422	-0.01%
2023/10/26	90.1	203.47	8	203.00	202.50	82.1	77,922	0.11%
2023/10/25	20.7	210.04	10	210.65	210.50	10.7	78,753	0.01%
2023/10/24	17.2	205.20	24.9	205.87	209.00	-7.7	79,765	-0.01%
2023/10/23	12.6	203.71	13.1	202.91	200.50	-0.5	80,983	0.00%
2023/10/20	28.5	202.54	106	201.10	204.50	-77.5	82,915	-0.09%	大賣/
2023/10/19	13.2	208.09	21.1	207.74	208.50	-8	83,516	-0.01%
2023/10/18	35.6	212.07	30.4	211.20	209.50	5.2	84,971	0.01%
2023/10/17	102.3	222.63	24.2	223.10	221.50	78.1	85,014	0.09%	大買/
2023/10/16	18.3	223.35	5	223.90	221.50	13.3	85,546	0.02%
2023/10/13	66.4	228.00	20	226.45	226.00	46.4	86,697	0.05%
2023/10/12	37.1	239.47	33	241.26	238.00	4.1	86,393	0.00%
2023/10/11	53.9	246.95	9.2	256.40	238.00	44.7	87,840	0.05%
2023/10/06	20	253.45	31.8	255.97	254.50	-11.8	88,426	-0.01%
2023/10/05	8.2	250.32	10	249.80	249.50	-1.8	89,090	0.00%
2023/10/04	37.8	246.53	27.5	246.47	250.50	10.3	89,611	0.01%
2023/10/03	28.3	253.01	10	251.30	248.50	18.3	89,389	0.02%
2023/10/02	32.4	252.69	99.8	255.14	254.50	-67.4	89,443	-0.08%
2023/09/28	28.9	237.66	55.4	239.93	239.50	-26.5	88,794	-0.03%
2023/09/27	21.2	224.91	23.6	226.44	230.00	-2.4	88,251	0.00%
2023/09/26	49.1	225.02	49	227.24	221.50	0.1	89,321	0.00%
2023/09/25	44.2	226.61	19	226.87	226.00	25.2	89,730	0.03%
2023/09/22	18.2	224.98	25	223.76	227.50	-6.8	90,057	-0.01%
2023/09/21	21.1	215.39	23.4	218.25	219.00	-2.3	89,695	0.00%
2023/09/20	37.1	221.46	19	224.47	218.50	18.1	89,452	0.02%
2023/09/19	23.2	219.37	15	221.13	219.00	8.2	89,328	0.01%
2023/09/18	25.5	223.20	5.2	223.62	222.50	20.3	89,526	0.02%
2023/09/15	18	233.59	49.2	235.27	233.00	-31.1	89,805	-0.03%
2023/09/14	42.3	234.56	38	233.88	235.00	4.3	90,100	0.00%
2023/09/13	32.2	225.67	13	227.00	228.50	19.2	89,894	0.02%
2023/09/12	48.1	224.52	20	224.80	224.00	28.1	90,275	0.03%
2023/09/11	74.9	228.82	35	227.91	228.00	39.9	90,321	0.04%
2023/09/08	59.4	245.84	15.2	246.99	242.00	44.1	89,396	0.05%
2023/09/07	14.1	250.28	98.2	251.10	252.00	-84.1	89,743	-0.09%
2023/09/06	26	250.88	49.1	252.09	254.00	-23.1	90,599	-0.03%
2023/09/05	13	242.96	7.3	244.07	245.00	5.7	91,085	0.01%
2023/09/04	33.3	241.71	29	242.53	246.00	4.3	91,314	0.00%
2023/09/01	44.7	244.05	6.7	247.04	240.50	38	91,706	0.04%
2023/08/31	13	245.23	32.1	251.25	253.50	-19.1	91,236	-0.02%
2023/08/30	91.1	251.79	51	252.20	248.50	40.1	90,591	0.04%
2023/08/29	41.2	243.10	23.4	244.15	244.50	17.8	90,942	0.02%
2023/08/28	52.3	237.97	32.1	237.31	238.00	20.2	90,549	0.02%
2023/08/25	87.9	248.46	31.3	246.74	244.00	56.6	89,971	0.06%
2023/08/24	68.4	270.64	102.1	273.65	262.50	-33.7	89,193	-0.04%	大賣/
2023/08/23	12.2	258.08	83	254.56	262.00	-70.8	87,260	-0.08%
2023/08/22	122	260.73	51.1	262.42	258.50	70.9	87,016	0.08%	大買/
2023/08/21	22.1	255.18	13	255.65	250.50	9	85,971	0.01%
2023/08/18	81.5	261.67	35.1	259.99	256.00	46.4	84,870	0.05%
2023/08/17	36.7	269.93	74.5	268.06	272.50	-37.8	82,775	-0.05%
2023/08/16	61.4	252.81	71.6	255.93	270.00	-10.2	80,862	-0.01%
2023/08/15	56.1	250.91	58.1	249.68	246.50	-2	79,538	0.00%
2023/08/14	57	235.58	162.4	231.04	239.00	-105.4	78,326	-0.13%	大賣/鉅額交易
2023/08/11	120.5	218.86	61.1	222.08	223.50	59.5	76,339	0.08%	大買/
2023/08/10	70.2	215.26	115	221.92	210.50	-44.8	75,438	-0.06%	大賣/
2023/08/09	48.1	233.57	34.3	234.90	233.50	13.8	74,419	0.02%
2023/08/08	82.8	240.94	34.1	240.33	240.00	48.7	73,812	0.07%
2023/08/07	41.3	233.95	83.5	234.27	242.00	-42.2	71,937	-0.06%
2023/08/04	148.9	219.60	28.1	218.22	220.00	120.8	69,993	0.17%	大買/鉅額交易
2023/08/02	132.7	221.54	25	226.54	213.50	107.6	67,966	0.16%	大買/鉅額交易
2023/08/01	29.8	232.58	52.1	234.39	237.00	-22.2	65,423	-0.03%
2023/07/31	89.2	247.85	36.9	248.90	238.50	52.3	63,535	0.08%
2023/07/28	35.3	256.49	56.6	255.66	264.50	-21.3	61,693	-0.03%
2023/07/27	36.5	259.37	26.2	259.98	252.50	10.3	60,469	0.02%
2023/07/26	36.8	251.81	33.7	254.76	258.50	3.1	59,344	0.01%
2023/07/25	79.2	258.03	28	257.92	248.50	51.2	57,365	0.09%
2023/07/24	43.6	238.58	48	239.94	248.50	-4.4	54,899	-0.01%
2023/07/21	87.1	217.62	46.4	215.87	226.00	40.7	53,038	0.08%
2023/07/20	38.4	202.36	73.2	204.76	211.00	-34.8	50,949	-0.07%
2023/07/19	33.1	201.80	33.7	204.05	198.00	-0.6	49,580	0.00%
2023/07/18	31.2	202.89	35.1	200.37	201.50	-3.9	48,483	-0.01%
2023/07/17	23.3	196.74	12	196.13	196.00	11.3	46,854	0.02%
2023/07/14	63.1	197.51	51.2	198.80	198.00	11.9	46,301	0.03%
2023/07/13	55.7	198.41	46.3	201.32	195.00	9.4	43,961	0.02%
2023/07/12	29.8	183.33	46.3	184.71	187.50	-16.4	42,336	-0.04%
2023/07/11	22.2	171.28	22.2	170.50	173.00	0	41,377	0.00%
2023/07/10	17.5	160.92	18	162.03	162.50	-0.5	40,607	0.00%
2023/07/07	11.6	162.88	12	163.63	160.50	-0.4	40,324	0.00%
2023/07/06	22.2	166.76	18	166.75	165.00	4.2	39,670	0.01%
2023/07/05	20.2	166.94	15.1	168.77	169.50	5.2	38,862	0.01%
2023/07/04	24	168.21	34	167.33	170.50	-10	38,150	-0.03%
2023/07/03	16.2	159.96	18	159.36	160.50	-1.8	36,644	-0.01%
2023/06/30	9	149.78	29	150.12	152.00	-20	35,650	-0.06%
2023/06/29	5.1	145.12	156.1	145.01	146.50	-151	34,853	-0.43%	大賣/鉅額交易
2023/06/28	10	144.85	10	146.15	144.00	0	34,515	0.00%
2023/06/27	16	139.94	11.2	141.45	141.50	4.8	34,041	0.01%
2023/06/26	62	145.24	7.3	146.50	146.50	54.8	33,402	0.16%
2023/06/21	20	150.45	31	149.90	151.50	-11	32,802	-0.03%
2023/06/20	20.3	144.82	11.3	145.96	145.00	9	31,932	0.03%
2023/06/19	10.2	147.83	11	149.64	150.00	-0.8	31,097	0.00%
2023/06/16	19.2	145.11	16.2	146.87	149.00	3.1	30,599	0.01%
2023/06/15	4.3	145.16	12	145.21	147.00	-7.7	29,704	-0.03%
2023/06/14	21	138.83	16	138.97	140.00	5	28,915	0.02%
2023/06/13	25	136.70	16	136.81	138.00	9	28,425	0.03%
2023/06/12	119	130.38	9.1	132.51	129.00	109.9	27,351	0.40%	大買/鉅額交易
2023/06/09	6.1	129.37	43	127.78	131.50	-36.9	26,069	-0.14%
2023/06/08	15	120.70	4.1	121.35	120.00	10.9	24,925	0.04%
2023/06/07	16.1	122.86	21	123.12	125.00	-4.9	24,375	-0.02%
2023/06/06	2	117.00	9.2	117.87	118.50	-7.2	23,329	-0.03%
2023/06/05	14	116.54	10	117.35	117.00	4	22,912	0.02%
2023/06/02	8	118.63	25.8	118.66	118.00	-17.8	22,448	-0.08%
2023/06/01	3	114.17	7.3	114.23	115.00	-4.3	21,303	-0.02%
2023/05/31	55.3	115.56	42	115.44	116.50	13.3	20,850	0.06%
2023/05/30	28.1	115.33	16.2	116.75	115.00	11.9	19,902	0.06%
2023/05/29	20.1	114.33	12	114.58	114.00	8.1	18,759	0.04%
2023/05/26	15.5	116.02	13	116.54	115.50	2.5	18,208	0.01%
2023/05/25	9	112.00	11	112.36	113.50	-2	17,433	-0.01%
2023/05/24	0	0.00	2	105.50	105.50	-2	16,667	-0.01%
2023/05/23	5	105.30	4.4	106.07	107.00	0.6	16,366	0.00%
2023/05/22	0	0.00	3.2	106.38	106.00	-3.2	15,908	-0.02%
2023/05/19	8	108.06	10.2	108.34	109.00	-2.2	15,394	-0.01%
2023/05/18	3	101.83	5.1	102.39	102.50	-2.1	14,591	-0.01%
2023/05/17	0	0.00	6.1	100.55	100.50	-6.1	14,096	-0.04%
2023/05/16	5	99.75	16	101.13	101.00	-11	13,567	-0.08%
2023/05/15	6	99.88	1	97.60	97.60	5	12,703	0.04%
2023/05/12	2	98.80	15.2	100.54	101.50	-13.2	11,907	-0.11%
2023/05/11	0	0.00	2	93.00	92.30	-2	10,758	-0.02%
2023/05/09	0	0.00	1	92.30	91.80	-1	10,482	-0.01%
2023/05/08	1	90.00	5	90.53	90.40	-4	10,272	-0.04%
2023/05/05	1	89.60	3	89.73	89.60	-2	10,114	-0.02%
2023/05/04	0	0.00	0.7	88.60	89.00	-0.7	9,936	-0.01%
2023/05/03	0.1	88.70	0.1	88.60	89.30	0	9,740	0.00%
2023/05/02	1.1	89.20	5.1	89.91	89.60	-4.1	9,567	-0.04%
2023/04/28	0	85.90	5	85.80	85.90	-5	9,161	-0.05%
2023/04/27	5	84.10	0	0.00	85.30	5	9,114	0.05%
2023/04/26	0.2	83.00	5	83.00	83.10	-4.8	9,007	-0.05%
2023/04/25	0	82.90	0.3	83.00	83.70	-0.3	8,884	0.00%
2023/04/21	1	84.00	0	0.00	84.30	1	8,678	0.01%
2023/04/20	6.2	85.62	3	85.70	85.50	3.2	8,588	0.04%
2023/04/19	1	84.50	2	86.45	86.00	-1	8,544	-0.01%
2023/04/18	2	81.75	0	0.00	82.60	2	8,126	0.02%
2023/04/17	7.1	80.72	5	80.62	81.30	2.1	8,029	0.03%
2023/04/14	10	82.15	10	81.55	81.80	0	7,858	0.00%
2023/04/13	21	89.10	0.1	89.30	89.30	21	7,331	0.29%
2023/04/12	0.1	90.40	0.1	90.00	90.90	0	7,028	0.00%
2023/04/11	1	90.40	1.3	89.92	90.60	-0.3	6,814	0.00%
2023/04/10	0.1	89.90	1	89.70	89.90	-1	6,702	-0.01%
2023/04/07	0	89.80	21	89.90	89.80	-21	6,592	-0.32%
2023/04/06	0	0.00	1	89.80	89.90	-1	6,459	-0.02%
2023/03/30	1	88.80	1	88.00	89.00	0	6,513	0.00%
2023/03/29	0	0.00	6	87.67	88.00	-6	6,808	-0.09%
2023/03/28	0	0.00	6	87.50	87.30	-6	7,121	-0.08%
2023/03/27	5	87.50	0	0.00	87.50	5	7,343	0.07%
2023/03/24	0	0.00	0.1	86.70	87.50	-0.1	7,684	0.00%
2023/03/20	0.2	83.30	0	0.00	83.20	0.2	7,351	0.00%
2023/03/17	0	0.00	1	83.40	83.20	-1	7,349	-0.01%
2023/03/15	0	0.00	1.2	81.65	81.30	-1.2	7,155	-0.02%
2023/03/14	2	81.80	1	81.70	81.20	1	7,198	0.01%
2023/03/13	1	81.60	1.2	80.18	81.60	-0.2	7,218	0.00%
2023/03/08	1	82.00	0	0.00	81.90	1	7,217	0.01%
2023/03/07	0	81.70	0	0.00	82.00	0	7,217	0.00%
2023/03/06	0	0.00	1	82.00	81.70	-1	7,246	-0.01%
2023/03/03	1	80.90	3	80.60	80.60	-2	7,264	-0.03%
2023/03/02	0	0.00	4	80.20	80.50	-4	7,327	-0.05%
2023/03/01	0	79.80	1	80.20	79.80	-1	7,324	-0.01%
2023/02/24	0.1	80.70	2	80.90	80.10	-1.9	7,308	-0.03%
2023/02/23	0	0.00	1	80.10	80.10	-1	7,209	-0.01%
2023/02/22	1	78.70	2	79.20	79.20	-1	7,261	-0.01%
2023/02/21	0	0.00	2	80.00	79.90	-2	7,343	-0.03%
2023/02/20	0.3	78.90	1	79.60	79.60	-0.7	7,424	-0.01%
2023/02/16	0	0.00	0.3	78.90	78.90	-0.3	7,849	0.00%
2023/02/15	0.1	78.60	4	78.93	78.50	-4	7,964	-0.05%
2023/02/13	1	78.00	2	78.20	77.70	-1	8,026	-0.01%
2023/02/10	1	77.90	0	0.00	77.60	1	8,106	0.01%
2023/02/09	0.1	77.65	0	0.00	77.50	0.1	8,126	0.00%
2023/02/08	3	78.00	1	77.80	77.50	2	8,176	0.02%
2023/02/07	0	77.60	0	0.00	77.80	0	8,180	0.00%
2023/02/06	0	76.30	2	76.70	76.40	-2	8,210	-0.02%
2023/02/03	0.1	76.34	0	0.00	76.10	0.1	8,282	0.00%
2023/02/01	0	0.00	2	75.95	75.90	-2	8,287	-0.02%
2023/01/31	0	0.00	1	76.30	74.70	-1	8,321	-0.01%
2023/01/30	0	0.00	2.3	76.21	76.30	-2.3	8,268	-0.03%
2023/01/17	0	0.00	1.2	74.86	75.00	-1.2	8,206	-0.01%
2023/01/16	0	0.00	1.1	73.83	74.10	-1.1	8,183	-0.01%
2023/01/13	1.3	74.14	0	0.00	73.90	1.3	8,184	0.02%
2023/01/12	1	73.60	0	0.00	73.50	1	8,308	0.01%
2023/01/11	0.2	73.75	0	0.00	73.60	0.2	8,381	0.00%
2023/01/10	0	0.00	2	73.85	74.00	-2	8,503	-0.02%
2023/01/09	0	0.00	6.1	73.43	73.60	-6.1	8,609	-0.07%
2023/01/05	0	72.60	0	0.00	71.20	0	8,603	0.00%
2023/01/04	0.2	72.40	0	0.00	72.10	0.2	8,605	0.00%
2023/01/03	4	72.43	2	72.00	72.10	2	8,695	0.02%
2022/12/30	0	0.00	2	72.75	72.30	-2	8,663	-0.02%
2022/12/26	1	71.30	2	71.50	71.70	-1	8,803	-0.01%
2022/12/23	2.1	71.07	0	71.40	71.20	2.1	8,873	0.02%
2022/12/22	0	0.00	2	71.70	71.90	-2	8,940	-0.02%
2022/12/21	1.2	69.98	0	0.00	70.50	1.2	8,701	0.01%
2022/12/20	9.1	70.81	0	0.00	70.20	9.1	8,334	0.11%
2022/12/19	0	0.00	4	72.35	72.40	-4	8,000	-0.05%
2022/12/16	1	70.90	1	71.70	72.00	0	7,698	0.00%
2022/12/15	2	72.85	0	0.00	72.60	2	7,382	0.03%
2022/12/14	1	72.70	0	0.00	72.80	1	7,445	0.01%
2022/12/13	1	72.10	0	0.00	72.10	1	7,502	0.01%
2022/12/09	0.1	72.50	0	0.00	72.50	0.1	7,653	0.00%
2022/12/07	2	71.60	3	71.57	71.50	-1	7,722	-0.01%
2022/12/05	0	72.30	3.1	73.38	73.60	-3	7,726	-0.04%
2022/12/02	1.1	71.70	0	0.00	72.10	1.1	7,649	0.01%
2022/12/01	1.1	72.11	0.1	72.46	72.20	1	7,641	0.01%
2022/11/29	1	71.50	0	0.00	71.50	1	7,630	0.01%
2022/11/25	4.1	71.65	2	71.40	71.00	2.1	7,622	0.03%
2022/11/24	0	0.00	1.2	72.16	72.10	-1.2	7,618	-0.02%
2022/11/23	4	70.93	0	0.00	70.70	4	7,575	0.05%
2022/11/22	1	70.00	1	70.10	70.60	0	7,590	0.00%
2022/11/21	1	70.40	0	0.00	70.50	1	7,604	0.01%
2022/11/18	3	71.47	1	71.50	71.50	2	7,580	0.03%
2022/11/17	1.1	70.79	0	0.00	70.90	1.1	7,510	0.01%
2022/11/16	5	71.74	2	71.40	71.30	3	7,410	0.04%
2022/11/15	1	72.00	0	0.00	72.40	1	7,344	0.01%
2022/11/14	0.2	73.20	6.1	71.95	73.00	-5.9	7,264	-0.08%
2022/11/11	0	0.00	4	70.23	70.50	-4	7,022	-0.06%
2022/11/10	1.2	68.29	0	0.00	68.10	1.2	6,978	0.02%
2022/11/09	0	0.00	2	69.00	69.10	-2	7,106	-0.03%
2022/11/08	3.1	68.52	2	68.85	68.10	1.1	7,302	0.02%
2022/11/07	1	67.49	0	0.00	67.90	1	7,224	0.01%
2022/11/04	7	66.36	3	66.30	66.70	4	7,204	0.06%
2022/11/03	1.1	66.74	0	0.00	66.80	1.1	7,201	0.02%
2022/11/02	2.1	66.64	0	0.00	67.30	2.1	7,170	0.03%
2022/11/01	1	66.80	0	0.00	67.00	1	7,129	0.01%
2022/10/31	1	67.60	0	0.00	68.40	1	7,068	0.01%
2022/10/28	0	0.00	0	68.40	67.70	0	7,089	0.00%
2022/10/25	1	68.40	0	0.00	68.80	1	7,310	0.01%
2022/10/24	2.1	69.60	0	0.00	69.30	2.1	7,399	0.03%
2022/10/21	2.1	69.60	1	69.01	68.80	1	7,461	0.01%
2022/10/20	7	68.99	0	69.80	70.00	7	7,496	0.09%
2022/10/19	4	71.00	0	0.00	70.60	4	7,375	0.05%
2022/10/18	0.1	70.20	1	70.30	70.70	-1	7,313	-0.01%
2022/10/14	0.2	73.41	0	0.00	72.50	0.2	7,234	0.00%
2022/10/07	0.2	75.65	0	0.00	74.80	0.2	7,235	0.00%
2022/10/06	1	77.40	0	0.00	76.00	1	7,230	0.01%
2022/10/05	0.1	76.74	0	0.00	76.20	0.1	7,215	0.00%
2022/10/03	3	75.47	2.1	74.47	74.20	0.9	7,175	0.01%
2022/09/30	1	76.90	1	76.80	77.00	0	7,246	0.00%
2022/09/28	0	0.00	1	76.90	77.70	-1	7,308	-0.01%
2022/09/27	0	0.00	0.1	77.20	77.00	-0.1	7,288	0.00%
2022/09/23	1.1	77.69	0	0.00	77.30	1.1	7,303	0.02%
2022/09/22	1.1	77.92	2	77.00	79.00	-0.9	7,377	-0.01%
2022/09/15	1.1	79.53	0	0.00	79.60	1.1	7,002	0.02%
2022/09/13	0	0.00	1	81.00	80.70	-1	6,946	-0.01%
2022/09/12	0	0.00	2.8	80.43	80.80	-2.8	6,924	-0.04%
2022/09/05	0	78.60	2	78.30	79.20	-2	6,969	-0.03%
2022/09/02	0	78.30	0.2	78.40	77.90	-0.2	6,956	0.00%
2022/09/01	1	77.90	0.1	78.10	78.10	0.9	6,962	0.01%
2022/08/26	0	0.00	0.2	79.30	79.00	-0.2	6,886	0.00%
2022/08/25	1	78.80	0	0.00	79.00	1	6,895	0.01%
2022/08/22	0	79.20	0.1	79.40	79.50	-0.1	7,109	0.00%
2022/08/18	1	78.20	0	0.00	79.00	1	7,130	0.01%
2022/08/17	2	77.90	2	78.00	77.80	0	7,122	0.00%
2022/08/16	4.2	78.10	0	0.00	78.40	4.2	7,123	0.06%
2022/08/15	2.2	78.21	3	77.70	77.80	-0.9	7,028	-0.01%
2022/08/12	0	0.00	0.7	81.40	80.90	-0.7	6,884	-0.01%
2022/08/11	0.2	81.49	1	82.00	81.30	-0.8	6,980	-0.01%
2022/08/10	1	81.10	0	0.00	81.50	1	7,124	0.01%
2022/08/09	1	79.80	0	0.00	80.50	1	7,300	0.01%
2022/08/08	1	78.60	0	0.00	79.70	1	7,586	0.01%
2022/08/05	0	79.00	0	0.00	79.10	0	7,619	0.00%
2022/08/02	0.1	78.50	1	78.00	78.70	-0.9	7,614	-0.01%
2022/08/01	2.1	77.35	0	0.00	78.40	2.1	7,546	0.03%
2022/07/29	3	84.50	0	0.00	84.60	3	7,400	0.04%
2022/07/28	0	0.00	1	83.70	84.40	-1	7,262	-0.01%
2022/07/27	0	0.00	0.1	83.40	83.40	-0.1	7,196	0.00%
2022/07/26	2	82.25	0	0.00	82.50	2	7,166	0.03%
2022/07/25	0	0.00	10	81.80	83.00	-10	7,161	-0.14%
2022/07/22	2	82.70	1	83.00	83.00	1	7,161	0.01%
2022/07/21	0	0.00	2	82.65	83.70	-2	7,118	-0.03%
2022/07/20	4	81.30	0	81.50	81.10	4	7,113	0.06%
2022/07/19	6	81.80	0.2	81.60	81.10	5.8	7,122	0.08%
2022/07/18	0	0.00	1	80.60	80.70	-1	7,182	-0.01%
2022/07/15	1	80.00	0	0.00	79.70	1	7,198	0.01%
2022/07/14	0	0.00	0.1	80.10	80.30	-0.1	7,338	0.00%
2022/07/13	1	79.40	0	0.00	79.20	1	7,323	0.01%
2022/07/12	2	76.90	0	0.00	76.80	2	7,326	0.03%
2022/07/11	0.1	78.00	2	77.35	78.00	-1.9	7,300	-0.03%
2022/07/07	0	0.00	0.2	77.90	77.50	-0.2	7,269	0.00%
2022/07/06	0	0.00	2	77.30	75.00	-2	7,233	-0.03%
2022/07/05	0	79.90	0	0.00	79.50	0	7,190	0.00%
2022/07/04	0	0.00	5.8	80.17	79.20	-5.8	7,258	-0.08%
2022/06/23	0.1	79.40	0	0.00	80.00	0.1	7,891	0.00%
2022/06/20	0	0.00	1	79.50	78.90	-1	7,806	-0.01%
2022/06/10	0	0.00	1	80.60	80.40	-1	7,997	-0.01%
2022/06/06	1	79.80	2	79.80	79.60	-1	8,208	-0.01%
2022/06/02	3.1	79.21	0	0.00	79.10	3.1	8,344	0.04%
2022/06/01	1	80.30	1	80.40	79.90	0	8,428	0.00%
2022/05/30	2	78.75	6	78.73	79.10	-4	8,301	-0.05%
2022/05/27	1.2	77.25	5	77.28	77.20	-3.8	8,252	-0.05%
2022/05/26	1	76.20	2	76.60	76.70	-1	8,252	-0.01%
2022/05/25	1	75.70	0	0.00	75.70	1	8,329	0.01%
2022/05/24	9	75.33	4	75.75	75.00	5	8,479	0.06%
2022/05/23	2	75.60	0	0.00	75.50	2	8,400	0.02%
2022/05/20	6	75.30	0	0.00	74.50	6	8,389	0.07%
2022/05/19	2.1	74.80	3	74.27	75.10	-0.9	8,312	-0.01%
2022/05/18	3	75.40	5	75.14	75.70	-2	8,208	-0.02%
2022/05/17	5.1	75.52	0	0.00	75.40	5.1	8,051	0.06%
2022/05/16	9.7	76.40	2	77.00	76.40	7.7	7,882	0.10%
2022/05/10	0	0.00	1	83.20	83.60	-1	7,542	-0.01%
2022/05/09	0	0.00	1	84.70	84.90	-1	7,633	-0.01%
2022/05/05	0	85.80	0	0.00	85.50	0	7,688	0.00%
2022/05/03	1	83.20	0	0.00	83.60	1	7,777	0.01%
2022/04/29	0.3	83.80	0.2	83.70	83.80	0.1	7,810	0.00%
2022/04/27	1	83.10	0	0.00	83.00	1	7,975	0.01%
2022/04/26	2	83.70	0	0.00	83.90	2	8,007	0.02%
2022/04/25	1	83.20	2.5	83.46	83.20	-1.5	7,981	-0.02%
2022/04/22	0.3	84.00	1	84.20	84.50	-0.7	7,911	-0.01%
2022/04/21	0	85.27	0	0.00	84.60	0	7,849	0.00%
2022/04/19	0	0.00	1	85.50	85.00	-1	7,715	-0.01%
2022/04/18	1.1	85.05	2	85.25	85.20	-0.9	7,809	-0.01%
2022/04/15	3	85.47	0.3	86.00	85.90	2.7	7,812	0.03%
2022/04/14	3.3	86.16	0	0.00	85.60	3.3	7,872	0.04%
2022/04/13	0	0.00	1	87.20	87.70	-1	7,858	-0.01%
2022/04/12	1	85.90	0	0.00	85.70	1	7,863	0.01%
2022/04/11	0.5	86.47	0	0.00	85.60	0.5	7,899	0.01%
2022/04/08	0	0.00	1	85.80	85.90	-1	7,892	-0.01%
2022/04/07	0.2	86.50	0	0.00	86.00	0.2	7,870	0.00%
2022/04/06	0.4	86.82	1	86.60	87.00	-0.6	7,908	-0.01%
2022/04/01	5	86.38	0	0.00	86.50	5	8,054	0.06%
2022/03/31	1.1	88.54	18	88.64	88.30	-16.9	7,848	-0.21%
2022/03/30	7	89.69	3	89.63	89.60	4	7,671	0.05%
2022/03/28	2	91.10	0	0.00	91.80	2	7,499	0.03%
2022/03/24	0	92.00	0	0.00	91.80	0	7,619	0.00%
2022/03/23	0	0.00	0.2	92.11	92.70	-0.2	7,703	0.00%
2022/03/21	1	92.50	0	0.00	92.00	1	7,743	0.01%
2022/03/15	0.1	91.70	0	0.00	91.00	0.1	7,586	0.00%
2022/03/14	2	91.50	0	0.00	92.00	2	7,617	0.03%
2022/03/10	10.2	92.00	5	92.76	92.60	5.2	7,640	0.07%
2022/03/08	5	89.66	12	89.86	89.60	-7	7,500	-0.09%
2022/03/07	4.2	90.47	3	90.60	90.90	1.2	7,381	0.02%
2022/03/02	1	93.10	0	0.00	93.20	1	7,441	0.01%
2022/03/01	1	93.60	1	94.20	93.80	0	7,400	0.00%
2022/02/25	2	92.40	0	0.00	92.90	2	7,351	0.03%
2022/02/24	5	92.28	3	91.53	91.90	2	7,291	0.03%
2022/02/22	0	0.00	1.4	93.51	94.80	-1.4	7,251	-0.02%
2022/02/21	3	94.33	1	94.30	94.70	2	7,214	0.03%
2022/02/18	1	94.20	1	94.30	94.30	0	7,274	0.00%
2022/02/17	4	93.00	2	93.05	93.20	2	7,482	0.03%
2022/02/16	1	93.00	2	93.40	93.40	-1	7,718	-0.01%
2022/02/14	2	91.90	5	91.90	92.60	-3	7,744	-0.04%
2022/02/11	1	93.60	1	93.70	93.80	0	7,869	0.00%
2022/02/10	2	94.70	0	0.00	95.00	2	7,888	0.03%
2022/02/09	3	95.33	1	95.30	95.70	2	7,903	0.03%
2022/02/08	2	93.90	0	0.00	94.20	2	7,810	0.03%
2022/02/07	0	92.90	0	0.00	93.70	0	7,801	0.00%
2022/01/26	4	92.58	7	92.74	92.90	-3	7,746	-0.04%
2022/01/25	6	92.32	1	92.70	93.00	5	7,756	0.06%
2022/01/24	3	92.50	0	0.00	94.00	3	7,671	0.04%
2022/01/21	3	92.60	5	92.40	92.90	-2	7,617	-0.03%
2022/01/19	3	93.33	0	0.00	93.40	3	7,398	0.04%
2022/01/18	5	93.40	6	92.92	93.40	-1	7,371	-0.01%
2022/01/14	0.4	91.90	0	0.00	92.50	0.4	7,282	0.01%
2022/01/13	1	91.90	0	0.00	92.20	1	7,243	0.01%
2022/01/12	0	0.00	1	92.10	91.90	-1	7,196	-0.01%
2022/01/11	0.1	91.50	6	91.57	92.10	-6	7,183	-0.08%
2022/01/10	27	92.50	0	0.00	92.50	27	7,108	0.38%
2022/01/07	1.1	92.51	0	0.00	93.00	1.1	7,097	0.01%
2022/01/06	1	92.50	2	92.80	93.30	-1	7,039	-0.01%
2022/01/05	0	93.40	0	0.00	93.50	0	6,993	0.00%
2022/01/04	1	93.00	1	92.90	93.50	0	6,997	0.00%
2022/01/03	0.2	95.00	13.6	93.93	93.70	-13.4	6,912	-0.19%
2021/12/29	2	95.45	3	94.50	94.60	-1	6,822	-0.01%
2021/12/28	3	94.20	7.3	94.12	94.70	-4.3	6,688	-0.06%
2021/12/27	0.1	91.40	0.4	91.10	91.40	-0.4	6,417	-0.01%
2021/12/24	0.1	90.30	1	90.40	90.50	-1	6,430	-0.01%
2021/12/23	0	0.00	2	90.00	90.30	-2	6,459	-0.03%
2021/12/22	1.1	89.52	0	0.00	90.00	1.1	6,490	0.02%
2021/12/17	6	89.40	1	89.00	88.90	5	6,429	0.08%
2021/12/16	0	0.00	1	90.20	90.10	-1	6,493	-0.02%
2021/12/15	1	89.10	0	0.00	88.80	1	6,545	0.02%
2021/12/13	2	89.35	0	0.00	88.70	2	6,598	0.03%
2021/12/10	0	0.00	1	89.70	89.30	-1	6,574	-0.02%
2021/12/09	0	0.00	2	88.60	89.00	-2	6,519	-0.03%
2021/12/06	0	87.90	0	0.00	87.30	0	6,462	0.00%
2021/12/03	3	88.30	0	0.00	87.80	3	6,465	0.05%
2021/12/01	1	87.80	0	0.00	87.90	1	6,352	0.02%
2021/11/30	4	87.10	0.1	87.55	85.90	3.9	6,298	0.06%
2021/11/29	1	85.10	4	86.30	86.60	-3	6,121	-0.05%
2021/11/26	0	0.00	7.2	87.35	86.60	-7.2	6,109	-0.12%
2021/11/25	0	0.00	3	87.83	88.00	-3	6,188	-0.05%
2021/11/24	0.2	87.00	0	0.00	87.00	0.2	6,214	0.00%
2021/11/23	0	0.00	3	86.27	87.60	-3	6,215	-0.05%
2021/11/22	1	86.00	1	87.00	86.50	0	6,165	0.00%
2021/11/19	0	0.00	0.3	87.20	86.90	-0.3	6,152	0.00%
2021/11/18	1	87.70	7	88.17	88.30	-6	6,090	-0.10%
2021/11/17	0.1	88.30	2	88.45	88.50	-2	6,087	-0.03%
2021/11/16	1	87.40	2.1	88.08	88.60	-1.1	6,057	-0.02%
2021/11/15	2.1	85.80	7	86.01	86.00	-4.9	5,885	-0.08%
2021/11/12	1	83.20	2	83.20	83.00	-1	5,764	-0.02%
2021/11/10	6	83.00	2	82.80	82.80	4	5,945	0.07%
2021/11/09	3	81.00	2.3	80.96	81.10	0.7	5,960	0.01%
2021/11/08	0.1	80.00	7	80.61	81.50	-6.9	5,963	-0.12%
2021/11/05	0	79.10	0	0.00	80.00	0	5,955	0.00%
2021/11/04	0.4	79.11	9	79.50	79.70	-8.6	5,942	-0.14%
2021/11/03	0.3	79.30	0	0.00	79.10	0.3	5,985	0.01%
2021/11/02	2	79.20	1	79.10	79.20	1	6,033	0.02%
2021/10/28	0	0.00	0.1	78.85	78.90	-0.1	6,376	0.00%
2021/10/25	3	77.97	0	0.00	77.90	3	6,709	0.04%
2021/10/20	5	78.48	0	0.00	78.40	5	7,473	0.07%
2021/10/19	0	0.00	1	79.20	79.40	-1	7,685	-0.01%
2021/10/18	5	79.00	5	79.10	78.90	0	7,828	0.00%
2021/10/15	0	0.00	0.3	78.80	78.40	-0.3	7,969	0.00%
2021/10/14	0.3	78.50	1	78.50	78.90	-0.8	8,014	-0.01%
2021/10/13	0.1	77.40	0	0.00	77.40	0.1	8,055	0.00%
2021/10/08	0	0.00	1	78.70	78.50	-1	8,193	-0.01%
2021/10/07	0.3	78.50	0	0.00	78.10	0.3	8,317	0.00%
2021/10/05	0.5	77.10	0.1	77.00	77.10	0.4	8,422	0.01%
2021/10/04	0	0.00	2	77.50	77.30	-2	8,509	-0.02%
2021/10/01	0.1	77.00	1	76.70	77.00	-0.9	8,569	-0.01%
2021/09/30	0.1	76.80	0	0.00	77.50	0.1	8,565	0.00%
2021/09/29	1	76.50	1	76.70	76.70	0	8,640	0.00%
2021/09/28	3	77.50	1	77.70	77.50	2	8,704	0.02%
2021/09/27	0.1	78.40	0	0.00	78.20	0.1	8,780	0.00%
2021/09/24	8.1	79.02	0	0.00	78.40	8.1	8,891	0.09%
2021/09/23	0.3	78.70	1	78.40	79.50	-0.7	8,853	-0.01%
2021/09/22	0.1	77.80	0	0.00	78.40	0.1	8,773	0.00%
2021/09/17	0.1	76.30	0	0.00	77.90	0.1	8,694	0.00%
2021/09/10	1	74.00	1	74.00	74.90	0	9,193	0.00%
2021/09/09	1	75.31	1	76.20	76.00	0	9,279	0.00%
2021/09/08	2	76.55	0	0.00	76.20	2	9,445	0.02%
2021/09/06	0	77.70	0	0.00	76.80	0	9,718	0.00%
2021/09/02	2	77.50	0	0.00	77.10	2	9,933	0.02%
2021/09/01	5	78.00	0	0.00	78.00	5	10,141	0.05%
2021/08/31	0.1	77.60	1	77.50	78.40	-0.9	10,194	-0.01%
2021/08/30	0	0.00	3	77.20	77.50	-3	10,180	-0.03%
2021/08/27	2	76.60	0	0.00	76.80	2	10,249	0.02%
2021/08/25	0	0.00	3	77.20	77.00	-3	10,580	-0.03%
2021/08/23	2.3	76.29	1	76.20	75.90	1.3	10,719	0.01%
2021/08/20	2.3	75.18	3	75.47	75.60	-0.7	10,840	-0.01%
2021/08/19	0	0.00	5	74.34	74.90	-5	11,356	-0.04%
2021/08/18	9.3	74.66	0	0.00	75.20	9.3	11,484	0.08%
2021/08/17	1.1	73.44	0	0.00	73.70	1.1	11,478	0.01%
2021/08/16	1.1	73.10	8	72.98	73.20	-6.9	11,444	-0.06%
2021/08/13	4.2	74.17	3	73.47	73.70	1.2	11,420	0.01%
2021/08/12	1	75.90	4	75.90	76.00	-3	11,377	-0.03%
2021/08/11	4	76.40	0	0.00	76.40	4	11,433	0.03%
2021/08/10	7	76.94	2	77.05	77.10	5	11,563	0.04%
2021/08/09	2	77.20	0	0.00	77.50	2	11,738	0.02%
2021/08/06	0	0.00	1	76.70	77.10	-1	11,850	-0.01%
2021/08/05	6	76.43	0	0.00	76.40	6	12,015	0.05%
2021/08/04	4	76.50	0.1	77.00	76.20	3.9	12,291	0.03%
2021/08/03	0.5	77.68	0	0.00	77.40	0.5	12,231	0.00%
2021/08/02	2.3	77.73	0	0.00	78.00	2.3	12,165	0.02%
2021/07/30	6	77.52	4	77.38	77.30	2	12,196	0.02%
2021/07/29	2.3	78.60	0	0.00	78.40	2.3	12,203	0.02%
2021/07/28	11.2	78.91	2	78.90	79.00	9.2	12,184	0.08%
2021/07/27	1.1	79.83	3	79.80	80.40	-1.9	12,188	-0.02%
2021/07/26	24.4	81.09	4	81.28	80.90	20.4	12,102	0.17%
2021/07/23	1	90.60	0	0.00	89.40	1	11,689	0.01%
2021/07/22	2	90.20	0	0.00	90.00	2	11,501	0.02%
2021/07/21	1	91.00	1	90.28	90.30	0	11,469	0.00%
2021/07/20	0.1	90.60	2	90.95	91.00	-1.9	11,325	-0.02%
2021/07/19	0	0.00	1	90.40	90.70	-1	11,315	-0.01%
2021/07/16	10	89.70	1	89.80	91.40	9	11,385	0.08%
2021/07/15	3.6	89.48	1	89.20	89.40	2.6	11,377	0.02%
2021/07/14	3	91.40	1	90.10	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	0	0.00	2	90.80	91.30	-2	11,292	-0.02%
2021/07/09	0.1	90.70	2	90.10	90.50	-1.9	11,276	-0.02%
2021/07/08	3	91.07	0	0.00	90.60	3	11,313	0.03%
2021/07/07	3	89.63	0	0.00	89.50	3	11,381	0.03%
2021/07/06	3.6	89.95	0.1	90.30	89.50	3.5	11,376	0.03%
2021/07/05	2	90.05	2	90.15	90.20	0	11,361	0.00%
2021/06/30	0.2	87.60	0	0.00	87.50	0.2	11,193	0.00%
2021/06/28	0	0.00	0	87.50	87.70	0	11,449	0.00%
2021/06/25	0	0.00	2	87.70	87.30	-2	11,570	-0.02%
2021/06/24	1.1	86.66	0	0.00	86.80	1.1	11,637	0.01%
2021/06/22	2	86.25	6	86.17	86.20	-4	11,458	-0.03%
2021/06/21	1	87.30	0	0.00	87.10	1	11,292	0.01%
2021/06/18	0.3	87.70	0	0.00	87.00	0.3	11,370	0.00%
2021/06/17	3	87.27	0	0.00	87.60	3	11,245	0.03%
2021/06/11	0	0.00	2	86.00	86.00	-2	11,244	-0.02%
2021/06/10	3.2	85.16	3	85.17	85.10	0.2	11,254	0.00%
2021/06/09	7.4	85.50	0	0.00	85.10	7.4	11,197	0.07%
2021/06/07	3	86.60	0	0.00	87.00	3	11,106	0.03%
2021/06/04	4.2	87.10	0	0.00	87.10	4.2	11,104	0.04%
2021/06/03	4	87.60	0	0.00	87.80	4	11,145	0.04%
2021/06/02	0.2	88.90	1	89.60	88.40	-0.8	11,093	-0.01%
2021/06/01	5	90.40	8	90.20	89.90	-3	11,019	-0.03%
2021/05/31	2	89.40	2	89.40	89.70	0	11,062	0.00%
2021/05/28	1	87.90	0	0.00	87.90	1	11,048	0.01%
2021/05/26	1	87.50	0	0.00	87.20	1	10,593	0.01%
2021/05/25	7	88.10	1	88.30	87.90	6	10,510	0.06%
2021/05/24	1	87.70	0	0.00	87.90	1	10,469	0.01%
2021/05/21	0.2	89.50	0	0.00	88.80	0.2	10,477	0.00%
2021/05/19	0.3	90.02	0	0.00	89.50	0.3	10,440	0.00%
2021/05/18	0.2	89.60	1	89.50	90.00	-0.8	10,478	-0.01%
2021/05/17	2.5	87.87	0	0.00	88.30	2.5	10,558	0.02%
2021/05/14	0.2	91.67	2	92.60	90.30	-1.8	10,414	-0.02%
2021/05/13	0	0.00	2	88.50	88.10	-2	10,258	-0.02%
2021/05/12	1.1	90.73	5	87.78	87.90	-3.9	10,164	-0.04%
2021/05/11	4.1	91.61	0	0.00	91.50	4.1	10,012	0.04%
2021/05/07	1.2	94.95	0	0.00	95.40	1.2	10,007	0.01%
2021/05/05	0	94.50	0	0.00	94.10	0	9,907	0.00%
2021/04/29	3	98.20	0	0.00	98.40	3	9,793	0.03%
2021/04/27	1	97.70	1	99.00	97.40	0	9,875	0.00%
2021/04/26	0	0.00	2	98.60	98.80	-2	9,825	-0.02%
2021/04/23	0	0.00	4	98.00	97.60	-4	9,893	-0.04%
2021/04/21	0.2	97.95	2	97.55	97.80	-1.8	9,885	-0.02%
2021/04/20	1.1	98.27	10	97.90	98.00	-8.9	9,976	-0.09%
2021/04/16	2	96.75	0	0.00	97.90	2	10,011	0.02%
2021/04/15	4	95.73	0	0.00	95.90	4	10,014	0.04%
2021/04/14	0	0.00	3.5	95.64	96.00	-3.5	10,014	-0.03%
2021/04/13	15.2	95.96	1	96.20	95.90	14.2	10,058	0.14%
2021/04/12	0.1	98.10	0	0.00	97.40	0.1	10,139	0.00%
2021/04/09	1	97.70	0	0.00	97.90	1	10,199	0.01%
2021/04/07	1.1	98.82	0	0.00	99.00	1.1	10,058	0.01%
2021/04/06	0	99.90	1	99.30	99.30	-1	9,994	-0.01%
2021/03/31	3.1	98.55	1.1	100.04	98.00	2	9,944	0.02%
2021/03/30	3	98.23	3	97.40	99.00	0	9,625	0.00%
2021/03/29	10	96.80	15.1	97.84	98.00	-5.1	9,494	-0.05%
2021/03/26	0	0.00	6	94.05	94.00	-6	9,377	-0.06%
2021/03/25	1	93.00	0	0.00	93.00	1	9,391	0.01%
2021/03/23	0	0.00	3	92.93	93.40	-3	9,436	-0.03%
2021/03/19	1	90.60	0	0.00	89.40	1	9,490	0.01%
2021/03/18	3	90.90	10	90.92	91.50	-7	9,412	-0.07%
2021/03/17	0.2	88.80	5	88.46	88.60	-4.9	9,292	-0.05%
2021/03/16	1.1	89.24	0	0.00	89.50	1.1	9,331	0.01%
2021/03/15	0	0.00	6	88.83	88.90	-6	9,314	-0.06%
2021/03/12	0	0.00	1	88.40	88.50	-1	9,404	-0.01%
2021/03/11	1	86.40	1	86.60	86.80	0	9,511	0.00%
2021/03/10	6	86.05	3	85.70	85.70	3	9,556	0.03%
2021/03/09	5	85.40	6	85.33	85.50	-1	9,543	-0.01%
2021/03/05	1	85.49	2	84.65	85.50	-1	9,449	-0.01%
2021/03/04	2	85.50	0	0.00	85.20	2	9,598	0.02%
2021/03/03	2	86.50	0	0.00	85.60	2	9,540	0.02%
2021/03/02	1	86.00	2	86.00	86.00	-1	9,484	-0.01%
2021/02/26	8.3	85.25	0	0.00	85.00	8.3	9,466	0.09%
2021/02/25	1	86.70	15	86.66	87.00	-14	9,354	-0.15%
2021/02/24	8	85.74	0	0.00	85.50	8	9,362	0.09%
2021/02/23	4	86.35	1	86.30	86.70	3	9,288	0.03%
2021/02/22	4	87.75	5	88.82	87.30	-1	9,305	-0.01%
2021/02/19	1	87.20	7	87.40	88.20	-6	9,357	-0.06%
2021/02/18	0	0.00	2	88.60	88.90	-2	9,557	-0.02%
2021/02/17	0.1	88.50	2	87.95	88.70	-1.9	9,739	-0.02%
2021/02/05	1	84.60	1	85.50	85.10	0	9,556	0.00%
2021/02/04	1	84.80	1.3	84.97	84.50	-0.3	9,595	0.00%
2021/02/03	1	85.80	0	0.00	85.50	1	9,737	0.01%
2021/02/02	3	84.60	6	84.92	84.60	-3	9,766	-0.03%
2021/02/01	0	0.00	1.5	81.87	82.50	-1.5	9,634	-0.02%
2021/01/29	2	82.70	0	0.00	80.70	2	9,623	0.02%
2021/01/28	8	84.21	3	83.63	82.80	5	9,571	0.05%
2021/01/27	1	84.20	3	84.80	84.10	-2	9,501	-0.02%
2021/01/25	5.5	83.15	4.1	84.22	84.30	1.4	9,428	0.01%
2021/01/22	2	82.50	0.1	82.40	82.40	2	9,397	0.02%
2021/01/21	4	81.20	6	81.60	81.40	-2	9,386	-0.02%
2021/01/20	6	81.35	0	0.00	81.20	6	9,356	0.06%
2021/01/19	0.2	82.90	1	83.40	82.60	-0.8	9,215	-0.01%
2021/01/18	0	0.00	1	82.40	83.20	-1	9,152	-0.01%
2021/01/15	6	86.15	4	86.53	85.00	2	9,070	0.02%
2021/01/14	1	85.10	1	86.60	85.60	0	9,068	0.00%
2021/01/13	0	0.00	5	85.78	86.10	-5	9,146	-0.05%
2021/01/12	0	0.00	2	84.80	84.90	-2	8,981	-0.02%
2021/01/11	0	0.00	3.3	84.62	84.90	-3.3	8,902	-0.04%
2021/01/08	0	0.00	4	84.18	84.60	-4	8,867	-0.05%
2021/01/07	1	83.90	0.5	84.10	83.90	0.5	8,812	0.01%
2021/01/06	2	85.10	3	84.07	83.90	-1	8,743	-0.01%
2021/01/05	1.3	83.14	52	83.88	84.70	-50.8	8,604	-0.59%
2021/01/04	5	80.40	0	0.00	81.10	5	8,528	0.06%
2020/12/31	0.1	80.60	2	80.50	80.90	-1.9	8,497	-0.02%
2020/12/30	0.2	80.20	0	0.00	81.00	0.2	8,578	0.00%
2020/12/29	2	80.10	0	0.00	80.40	2	8,652	0.02%
2020/12/28	0	0.00	2	80.50	80.90	-2	8,742	-0.02%
2020/12/25	0	0.00	2	79.90	79.80	-2	8,747	-0.02%
2020/12/24	1	78.70	0	0.00	78.80	1	8,771	0.01%
2020/12/23	1	77.90	0	0.00	79.00	1	8,847	0.01%
2020/12/22	3	78.50	0	0.00	78.30	3	8,858	0.03%
2020/12/21	0	0.00	1	78.80	79.50	-1	8,970	-0.01%
2020/12/16	0	0.00	1	79.30	78.90	-1	8,902	-0.01%
2020/12/15	1.2	77.93	2	78.40	77.60	-0.8	8,883	-0.01%
2020/12/14	0	0.00	2	80.40	79.90	-2	8,805	-0.02%
2020/12/11	2	80.70	2	81.00	81.10	0	8,842	0.00%
2020/12/10	0	0.00	0.4	80.58	80.60	-0.4	8,842	0.00%
2020/12/09	2	81.75	0	0.00	81.90	2	8,812	0.02%
2020/12/08	1	81.90	12	81.60	81.90	-11	8,816	-0.12%
2020/12/07	0	0.00	4	81.10	81.40	-4	8,781	-0.05%
2020/12/04	0	0.00	3.3	78.72	79.00	-3.3	8,731	-0.04%
2020/12/03	0	0.00	4	77.85	77.40	-4	8,758	-0.05%
2020/12/02	2	77.90	0	0.00	77.80	2	8,777	0.02%
2020/12/01	0	0.00	3	76.20	77.50	-3	8,916	-0.03%
2020/11/30	0	0.00	2	77.20	77.00	-2	9,025	-0.02%
2020/11/27	0.2	77.70	2	77.45	77.70	-1.8	8,910	-0.02%
2020/11/23	0	0.00	1	77.50	77.50	-1	9,412	-0.01%
2020/11/19	0	0.00	14	76.47	76.50	-14	9,607	-0.15%
2020/11/18	0	0.00	3	76.03	76.30	-3	9,611	-0.03%
2020/11/17	9	76.06	2	75.00	75.60	7	9,711	0.07%
2020/11/16	1.5	74.94	19.5	74.88	76.10	-18	9,609	-0.19%
2020/11/13	5	71.28	0	0.00	71.50	5	9,399	0.05%
2020/11/12	5.2	71.27	0	0.00	71.10	5.2	9,508	0.05%
2020/11/11	4	71.55	5	71.68	71.60	-1	9,776	-0.01%
2020/11/10	2	72.10	2	72.20	72.10	0	10,285	0.00%
2020/11/09	0	0.00	1	73.60	74.00	-1	10,186	-0.01%
2020/11/06	0	0.00	1	73.50	73.80	-1	10,170	-0.01%
2020/11/04	0.3	73.00	1	73.00	72.70	-0.7	10,234	-0.01%
2020/11/03	0	0.00	13	73.26	73.30	-13	10,279	-0.13%
2020/11/02	1	72.50	1	72.30	72.80	0	10,373	0.00%
2020/10/30	3	71.57	3	72.00	72.00	0	10,570	0.00%
2020/10/28	0	0.00	1	73.10	73.10	-1	11,171	-0.01%
2020/10/27	3	71.63	2	72.40	72.30	1	11,422	0.01%
2020/10/26	0	0.00	2	72.30	72.20	-2	11,688	-0.02%
2020/10/23	3	71.53	0	0.00	71.70	3	11,849	0.03%
2020/10/22	2	71.60	0	0.00	72.10	2	12,018	0.02%
2020/10/21	11.3	71.94	1	71.80	71.20	10.3	12,064	0.09%
2020/10/19	2	73.25	0	0.00	73.20	2	12,131	0.02%
2020/10/14	1	73.90	0	0.00	73.90	1	12,488	0.01%
2020/10/13	1	73.40	1	73.30	73.90	0	12,523	0.00%
2020/10/12	14	74.01	1.1	73.33	73.30	12.9	12,524	0.10%
2020/10/08	1	74.70	1	74.50	74.90	0	12,487	0.00%
2020/10/07	3	74.27	0	0.00	74.20	3	12,464	0.02%
2020/10/06	1	74.50	55	74.55	74.90	-54	12,436	-0.43%
2020/10/05	1	73.80	0	0.00	74.00	1	12,462	0.01%
2020/09/29	1	74.50	1	74.50	74.50	0	12,691	0.00%
2020/09/28	0	0.00	1	73.80	74.20	-1	12,869	-0.01%
2020/09/25	1	72.80	4	73.50	73.40	-3	12,891	-0.02%
2020/09/24	6	73.67	3	74.57	73.00	3	12,957	0.02%
2020/09/22	0	0.00	1	75.80	75.60	-1	12,953	-0.01%
2020/09/17	1	78.80	3	79.07	78.60	-2	12,934	-0.02%
2020/09/16	1	78.40	0	0.00	78.80	1	12,932	0.01%
2020/09/15	1	78.30	0	0.00	78.30	1	12,879	0.01%
2020/09/14	1	76.50	4	76.78	78.10	-3	13,055	-0.02%
2020/09/11	1	75.90	5	76.00	76.40	-4	13,037	-0.03%
2020/09/10	2	75.80	1	75.70	75.90	1	13,027	0.01%
2020/09/09	11	73.43	1	73.30	74.40	10	12,966	0.08%
2020/09/08	3	75.23	4	74.45	74.90	-1	12,882	-0.01%
2020/09/07	2	75.80	18	75.51	75.60	-16	12,933	-0.12%
2020/09/04	25	76.29	11	76.31	76.80	14	12,942	0.11%
2020/09/03	4	77.93	1	78.40	77.80	3	12,885	0.02%
2020/09/02	1	77.90	0	0.00	77.80	1	12,886	0.01%
2020/09/01	8.1	78.01	1	78.20	77.90	7.1	13,030	0.05%
2020/08/31	4	77.10	1	77.00	77.00	3	12,903	0.02%
2020/08/28	9	76.71	0	0.00	77.20	9	12,954	0.07%
2020/08/27	24	78.20	2	78.25	78.50	22	12,852	0.17%
2020/08/26	1	78.60	0	0.00	79.10	1	12,768	0.01%
2020/08/25	7	78.70	1	78.70	78.90	6	12,698	0.05%
2020/08/24	1.1	78.08	2	77.80	77.60	-0.9	12,887	-0.01%
2020/08/21	5	78.14	2.8	78.04	77.90	2.2	12,956	0.02%
2020/08/20	7	79.39	3	80.10	78.90	4	12,806	0.03%
2020/08/19	31	82.60	4	82.58	81.50	27	12,699	0.21%
2020/08/18	10	82.87	2	82.60	82.20	8	12,622	0.06%
2020/08/17	17	83.14	31	83.71	84.30	-14	12,514	-0.11%
2020/08/14	32	79.87	63	80.84	81.00	-31	12,346	-0.25%
2020/08/13	21	74.90	0	0.00	75.00	21	11,773	0.18%
2020/08/12	1	74.30	0	0.00	74.20	1	12,023	0.01%
2020/08/11	3	75.80	0	0.00	75.30	3	12,153	0.02%
2020/08/10	5	76.90	11	76.46	76.30	-6	12,249	-0.05%
2020/08/06	6	76.80	0	0.00	76.20	6	12,168	0.05%
2020/08/05	4	76.28	8	76.55	77.40	-4	12,172	-0.03%
2020/08/04	17	73.81	2	74.70	75.30	15	12,104	0.12%
2020/08/03	49	74.63	1	73.80	73.60	48	12,008	0.40%
2020/07/31	1	82.60	4	82.50	81.80	-3	11,533	-0.03%
2020/07/30	0	0.00	3	82.00	82.10	-3	11,323	-0.03%
2020/07/27	6	79.90	0	0.00	79.80	6	11,094	0.05%
2020/07/24	1	80.60	0	0.00	79.90	1	11,074	0.01%
2020/07/23	0	0.00	1	82.00	82.00	-1	11,013	-0.01%
2020/07/22	3	81.60	0	0.00	82.00	3	10,998	0.03%
2020/07/20	0	0.00	1	79.00	79.00	-1	10,695	-0.01%
2020/07/17	0	0.00	10	79.30	78.00	-10	10,651	-0.09%
2020/07/15	0.3	78.30	4	79.08	78.70	-3.7	10,686	-0.03%
2020/07/13	2	77.40	0	0.00	77.80	2	10,794	0.02%
2020/07/10	14	77.20	14	75.85	77.00	0	10,911	0.00%
2020/07/09	11	78.13	0	0.00	76.70	11	10,920	0.10%
2020/07/08	3	76.40	0	0.00	76.70	3	10,724	0.03%
2020/07/07	0.1	75.30	2	76.00	75.80	-2	10,542	-0.02%
2020/07/06	0	0.00	2	75.10	75.40	-2	10,463	-0.02%
2020/07/03	0	0.00	6	74.17	74.00	-6	10,420	-0.06%
2020/07/01	0	0.00	1	71.60	71.60	-1	10,495	-0.01%
2020/06/29	0	0.00	1	70.80	70.90	-1	10,495	-0.01%
2020/06/24	0	0.00	1	70.90	70.90	-1	10,487	-0.01%
2020/06/23	1	70.00	0	0.00	70.00	1	10,500	0.01%
2020/06/22	7	69.97	0	0.00	70.00	7	10,517	0.07%
2020/06/19	2	70.15	10	71.00	69.60	-8	10,567	-0.08%
2020/06/18	0	0.00	5	68.50	68.80	-5	10,429	-0.05%
2020/06/16	0	0.00	10	67.75	68.00	-10	10,612	-0.09%
2020/06/15	5	67.20	5	67.50	67.00	0	10,757	0.00%
2020/06/12	5	67.88	2	67.90	67.80	3	10,815	0.03%
2020/06/11	7	69.71	0	0.00	69.70	7	10,837	0.06%
2020/06/10	17	70.24	1	71.20	69.80	16	10,951	0.15%
2020/06/09	12	70.68	6	70.70	70.80	6	11,106	0.05%
2020/06/08	12	70.27	18	69.61	70.80	-6	11,108	-0.05%
2020/06/05	3	71.77	0	0.00	72.00	3	10,854	0.03%
2020/06/04	0	0.00	3	71.07	71.50	-3	10,875	-0.03%
2020/06/03	0	0.00	1	70.40	70.10	-1	10,709	-0.01%
2020/05/28	0	0.00	3	69.13	69.50	-3	10,309	-0.03%
2020/05/26	0	0.00	4	69.68	69.50	-4	10,280	-0.04%
2020/05/25	2	68.80	1	69.10	69.00	1	10,238	0.01%
2020/05/22	14.2	68.97	0	0.00	68.70	14.2	10,230	0.14%
2020/05/21	10	69.40	14	69.66	69.80	-4	10,199	-0.04%
2020/05/20	4	68.60	1	68.20	68.30	3	10,018	0.03%
2020/05/19	0	0.00	1.4	68.49	68.30	-1.4	9,918	-0.01%
2020/05/18	1	66.30	0	0.00	66.50	1	9,645	0.01%
2020/05/14	1	64.90	1	64.70	65.00	0	9,430	0.00%
2020/05/13	1	65.50	1	65.40	65.50	0	9,406	0.00%
2020/05/12	3	65.47	0	0.00	65.60	3	9,396	0.03%
2020/05/11	0	0.00	5	66.08	65.90	-5	9,301	-0.05%
2020/05/08	3	65.80	6	65.35	64.90	-3	9,201	-0.03%
2020/05/07	1	64.40	1	64.60	64.50	0	9,122	0.00%
2020/05/06	0	0.00	16	64.53	64.50	-16	9,119	-0.18%
2020/05/05	3	63.90	6	64.23	64.00	-3	9,102	-0.03%
2020/05/04	14	63.67	5	63.50	64.00	9	9,112	0.10%
2020/04/30	6	64.50	0	0.00	64.90	6	9,065	0.07%
2020/04/29	5	63.50	5	63.20	63.20	0	9,024	0.00%
2020/04/28	2	62.90	0	0.00	62.80	2	9,031	0.02%
2020/04/24	3	62.50	1	62.40	62.40	2	9,158	0.02%
2020/04/21	1	63.00	1	62.30	62.20	0	9,248	0.00%
2020/04/17	2	63.05	10	62.90	62.80	-8	9,213	-0.09%
2020/04/15	10	63.60	0	0.00	63.40	10	9,048	0.11%
2020/04/14	0	0.00	19	62.86	63.70	-19	8,926	-0.21%
2020/04/10	12	61.81	15	62.20	61.80	-3	9,146	-0.03%
2020/04/09	7	62.53	0	0.00	61.80	7	9,205	0.08%
2020/04/08	1	62.50	0	0.00	62.50	1	9,142	0.01%
2020/04/07	2	63.20	0	0.00	62.80	2	9,098	0.02%
2020/04/06	1	62.00	1	62.90	62.80	0	8,983	0.00%
2020/04/01	1	59.70	0	0.00	59.70	1	8,814	0.01%
2020/03/31	0	0.00	1	61.60	60.20	-1	8,770	-0.01%
2020/03/27	1	59.40	0	0.00	60.20	1	8,675	0.01%
2020/03/26	0	0.00	14	60.10	60.10	-14	8,689	-0.16%
2020/03/25	1	60.00	0	0.00	59.60	1	8,803	0.01%
2020/03/24	0	0.00	3	56.33	57.30	-3	8,929	-0.03%
2020/03/23	1	53.70	0	0.00	52.60	1	8,897	0.01%
2020/03/20	0.2	54.80	4	54.10	54.80	-3.9	8,887	-0.04%
2020/03/19	1	50.70	2.3	51.47	51.70	-1.3	8,766	-0.01%
2020/03/18	1	55.60	1	55.90	55.00	0	8,620	0.00%
2020/03/17	1	56.70	2	55.70	56.20	-1	8,555	-0.01%
2020/03/16	0.1	57.80	0	0.00	57.30	0.1	8,356	0.00%
2020/03/13	2	55.50	3	59.80	60.60	-1	8,140	-0.01%
2020/03/12	0	0.00	1	59.60	58.80	-1	7,817	-0.01%
2020/03/10	0	0.00	4	60.28	60.50	-4	7,678	-0.05%
2020/03/09	2	60.20	0	0.00	60.50	2	7,618	0.03%
2020/03/06	0	0.00	2	62.00	61.80	-2	7,573	-0.03%
2020/03/05	0	0.00	3	62.40	62.30	-3	7,587	-0.04%
2020/03/04	1	61.30	0	0.00	62.10	1	7,607	0.01%
2020/03/02	3.1	61.70	1	61.60	61.60	2.1	7,753	0.03%
2020/02/27	0	0.00	1	62.20	62.00	-1	7,900	-0.01%
2020/02/26	0	0.00	1	62.50	62.60	-1	7,887	-0.01%
2020/02/17	0	0.00	0.1	63.60	63.60	-0.1	9,024	0.00%
2020/02/13	0	0.00	1	64.70	64.80	-1	9,068	-0.01%
2020/02/07	0	0.00	2	63.60	63.70	-2	9,349	-0.02%
2020/02/06	1	63.50	0	0.00	63.50	1	9,619	0.01%
2020/02/05	0.4	62.20	0	0.00	62.20	0.4	9,853	0.00%
2020/02/03	3.1	60.81	1	60.10	61.10	2.1	9,921	0.02%
2020/01/31	1	62.50	0	0.00	62.00	1	9,829	0.01%
2020/01/30	7	62.10	7	63.34	61.60	0	9,859	0.00%
2020/01/20	1	64.90	0	0.00	65.00	1	9,649	0.01%
2020/01/15	3	64.60	0	0.00	64.60	3	10,200	0.03%
2020/01/13	1	63.10	0	0.00	64.10	1	10,645	0.01%
2020/01/09	0	0.00	1	63.00	63.10	-1	11,125	-0.01%
2020/01/08	14.1	62.20	1	62.60	62.40	13.1	11,228	0.12%
2020/01/07	0.2	62.30	0	0.00	62.60	0.2	11,298	0.00%
2020/01/03	0	0.00	2	64.10	64.20	-2	11,123	-0.02%
2020/01/02	1	63.80	1	64.00	64.00	0	11,110	0.00%
2019/12/27	0	0.00	16	64.49	64.60	-16	11,206	-0.14%
2019/12/20	1	64.10	0	0.00	64.00	1	11,325	0.01%
2019/12/19	2	63.45	8	64.05	64.20	-6	11,254	-0.05%
2019/12/18	0	0.00	1	62.10	62.90	-1	11,153	-0.01%
2019/12/17	0	0.00	2	62.10	62.10	-2	11,092	-0.02%
2019/12/16	2	61.80	0	0.00	62.30	2	11,026	0.02%
2019/12/13	0	0.00	3	62.20	62.20	-3	10,920	-0.03%
2019/12/12	1	62.10	0	0.00	62.00	1	10,841	0.01%
2019/12/11	0	0.00	1	61.60	61.50	-1	10,740	-0.01%
2019/12/09	0	0.00	1	61.20	61.50	-1	10,730	-0.01%
2019/12/05	1	61.20	0	0.00	61.20	1	10,704	0.01%
2019/12/03	3	61.30	1	61.20	61.60	2	10,597	0.02%
2019/12/02	0	0.00	6	60.47	60.70	-6	10,583	-0.06%
2019/11/29	4	60.23	0	0.00	60.30	4	10,490	0.04%
2019/11/28	3	61.10	1	61.10	61.10	2	10,377	0.02%
2019/11/27	1	61.50	2	61.40	61.50	-1	10,296	-0.01%
2019/11/26	4.2	62.20	3	62.27	62.20	1.2	10,201	0.01%
2019/11/25	1	62.80	0	0.00	62.70	1	9,855	0.01%
2019/11/22	3	63.37	14	63.47	63.20	-11	9,882	-0.11%
2019/11/21	4	62.80	3	62.60	62.60	1	9,740	0.01%
2019/11/20	7	63.91	4	64.00	63.50	3	9,635	0.03%
2019/11/19	0	0.00	1	64.00	63.50	-1	9,517	-0.01%
2019/11/18	1	63.20	18	63.01	63.20	-17	9,345	-0.18%
2019/11/15	3	63.23	4	63.23	62.80	-1	9,246	-0.01%
2019/11/14	2	62.85	7.5	62.91	63.10	-5.5	9,077	-0.06%
2019/11/13	2	60.65	1	61.00	60.90	1	8,633	0.01%
2019/11/12	0	0.00	1	61.00	61.00	-1	8,613	-0.01%
2019/11/11	8	60.89	3	61.67	60.70	5	8,726	0.06%
2019/11/08	0.1	61.50	3	61.53	61.80	-2.9	8,655	-0.03%
2019/11/07	0	0.00	1.4	61.33	60.90	-1.4	8,604	-0.02%
2019/11/06	4	62.03	13	61.82	62.00	-9	8,534	-0.11%
2019/11/05	4	61.80	17	62.51	62.40	-13	8,452	-0.15%
2019/11/04	16	61.03	11	61.03	61.20	5	8,223	0.06%
2019/11/01	5	58.96	2	59.80	59.90	3	8,014	0.04%
2019/10/31	0	0.00	1	58.60	58.50	-1	7,970	-0.01%
2019/10/30	0	0.00	5	58.20	58.40	-5	8,009	-0.06%
2019/10/29	10	58.22	0	0.00	58.10	10	8,029	0.12%
2019/10/28	1	58.20	1	58.00	58.30	0	7,926	0.00%
2019/10/25	0	0.00	2	57.60	58.10	-2	8,021	-0.02%
2019/10/24	0	0.00	1	57.80	58.00	-1	8,000	-0.01%
2019/10/23	8	57.50	2	58.10	58.20	6	7,919	0.08%
2019/10/22	4	57.40	6	57.52	58.00	-2	7,751	-0.03%
2019/10/21	0	0.00	17	55.88	56.40	-17	7,474	-0.23%
2019/10/18	4	54.43	0	0.00	54.40	4	7,236	0.06%
2019/10/17	6	54.02	5	54.20	54.20	1	6,944	0.01%
2019/10/16	1	54.00	0	0.00	54.30	1	6,727	0.01%
2019/10/15	4	53.88	0	0.00	54.00	4	6,622	0.06%
2019/10/14	6	54.17	3	54.30	53.90	3	6,555	0.05%
2019/10/09	9	54.66	0	0.00	54.40	9	6,435	0.14%
2019/10/07	9	54.77	5	55.20	54.40	4	6,367	0.06%
2019/10/03	5	54.24	0	0.00	54.40	5	6,309	0.08%
2019/10/02	2	55.45	0	0.00	55.20	2	6,159	0.03%
2019/09/27	0.1	56.60	0	0.00	56.60	0.1	6,024	0.00%
2019/09/25	4	57.00	0	0.00	57.20	4	6,014	0.07%
2019/09/24	5	57.18	3	57.97	57.50	2	6,047	0.03%
2019/09/23	1	57.30	4	57.73	57.80	-3	5,948	-0.05%
2019/09/20	5	56.50	3	56.60	56.80	2	5,874	0.03%
2019/09/19	10	56.34	0	0.00	56.20	10	5,878	0.17%
2019/09/18	0	0.00	2	56.30	56.60	-2	5,935	-0.03%
2019/09/17	2	56.15	1	56.40	56.40	1	5,964	0.02%
2019/09/16	0	0.00	2	56.80	56.70	-2	6,073	-0.03%
2019/09/11	3	56.40	6	56.45	56.50	-3	6,250	-0.05%
2019/09/10	4	56.10	3	56.00	56.20	1	6,243	0.02%
2019/09/05	1	56.30	1	56.10	56.30	0	6,300	0.00%
2019/09/04	3	56.00	0	0.00	56.10	3	6,331	0.05%
2019/09/02	0	0.00	3	56.20	55.90	-3	6,405	-0.05%
2019/08/30	0	0.00	1	55.90	56.50	-1	6,425	-0.02%
2019/08/29	0	0.00	1	55.50	55.50	-1	6,380	-0.02%
2019/08/28	2	55.00	0	0.00	55.00	2	6,365	0.03%
2019/08/27	3	54.80	0	0.00	54.90	3	6,405	0.05%
2019/08/26	1	54.80	2	54.85	55.00	-1	6,462	-0.02%
2019/08/23	2	55.60	0	0.00	56.00	2	6,476	0.03%
2019/08/22	1	56.00	0	0.00	55.60	1	6,503	0.02%
2019/08/20	0	0.00	4	55.70	56.00	-4	6,623	-0.06%
2019/08/16	2	55.75	3	56.17	56.10	-1	6,551	-0.02%
2019/08/15	3	55.90	2	55.60	56.20	1	6,490	0.02%
2019/08/14	0	0.00	4	56.05	56.30	-4	6,465	-0.06%
2019/08/08	1	54.50	0.2	54.80	54.50	0.8	6,385	0.01%
2019/08/07	5	53.74	0	0.00	53.80	5	6,468	0.08%
2019/08/06	2	52.95	1	52.80	53.50	1	6,473	0.02%
2019/08/05	6	54.05	1	54.00	53.90	5	6,463	0.08%
2019/08/02	5	54.94	1	55.10	54.90	4	6,399	0.06%
2019/08/01	3	56.40	0	0.00	56.00	3	6,318	0.05%
2019/07/31	1.2	57.35	0	0.00	57.50	1.2	6,225	0.02%
2019/07/30	3	57.93	0	0.00	57.90	3	6,215	0.05%
2019/07/29	1	57.60	0	0.00	57.90	1	6,222	0.02%
2019/07/26	1	61.50	5.2	61.50	61.50	-4.2	6,096	-0.07%
2019/07/25	4	61.40	1	61.50	61.50	3	6,011	0.05%
2019/07/24	7.4	61.02	0	0.00	61.00	7.4	5,977	0.12%
2019/07/23	1	61.00	2	61.00	61.10	-1	5,958	-0.02%
2019/07/22	0.1	61.30	3	61.50	61.50	-2.9	5,954	-0.05%
2019/07/16	1	61.70	11	62.04	61.90	-10	5,960	-0.17%
2019/07/15	1	61.50	0	0.00	61.50	1	5,946	0.02%
2019/07/12	11	60.69	1	61.00	60.70	10	5,983	0.17%
2019/07/09	0.2	60.40	0	0.00	60.10	0.2	6,332	0.00%
2019/07/08	1	60.60	1	60.90	60.60	0	6,367	0.00%
2019/07/05	1	60.40	0	0.00	60.60	1	6,410	0.02%
2019/07/03	1	60.70	2	61.10	60.70	-1	6,433	-0.02%
2019/06/28	0	0.00	1	60.40	60.40	-1	6,449	-0.02%
2019/06/27	0	0.00	1	60.80	61.20	-1	6,518	-0.02%
2019/06/25	0	0.00	1	61.00	60.30	-1	6,515	-0.02%
2019/06/21	1	60.90	2	61.10	61.30	-1	6,451	-0.02%
2019/06/20	0	0.00	17	60.66	60.80	-17	6,366	-0.27%
2019/06/19	0	0.00	14	60.14	60.30	-14	6,275	-0.22%
2019/06/14	0.3	58.70	0	0.00	59.00	0.3	6,261	0.00%
2019/06/13	1	60.00	1	60.00	60.00	0	6,273	0.00%
2019/06/11	1	59.70	7	59.56	59.60	-6	6,289	-0.10%
2019/06/03	4	57.98	0	0.00	58.50	4	6,265	0.06%
2019/05/31	3	58.03	3	58.40	58.90	0	6,283	0.00%
2019/05/29	6.2	56.48	0	0.00	56.40	6.2	6,221	0.10%
2019/05/28	2	56.60	4	56.85	56.70	-2	6,252	-0.03%
2019/05/23	1	55.90	2	56.30	55.90	-1	6,267	-0.02%
2019/05/20	3	55.83	1	56.10	56.30	2	6,374	0.03%
2019/05/17	0	0.00	2	56.80	56.40	-2	6,340	-0.03%
2019/05/16	1	57.60	0	0.00	57.30	1	6,316	0.02%
2019/05/15	1	56.90	0	0.00	57.50	1	6,321	0.02%
2019/05/14	1	57.50	0	0.00	57.40	1	6,256	0.02%
2019/05/13	9	58.04	4	58.00	58.00	5	6,269	0.08%
2019/05/10	1	58.80	0	0.00	58.80	1	6,296	0.02%
2019/05/09	11	58.91	3	58.83	58.80	8	6,356	0.13%
2019/05/08	2	59.40	2	59.40	59.60	0	6,350	0.00%
2019/05/07	0	0.00	4	59.68	60.20	-4	6,355	-0.06%
2019/05/06	5	58.42	1	58.60	58.40	4	6,421	0.06%
2019/05/03	0	0.00	1	59.50	59.70	-1	6,335	-0.02%
2019/05/02	6	59.38	0	0.00	59.60	6	6,306	0.10%
2019/04/30	1	58.50	19	58.70	59.20	-18	6,291	-0.29%
2019/04/29	23.3	59.65	0	0.00	59.70	23.3	6,334	0.37%
2019/04/26	1	59.00	0	0.00	59.00	1	6,341	0.02%
2019/04/25	2	59.65	1	59.70	59.80	1	6,462	0.02%
2019/04/23	0	0.00	8	60.10	60.60	-8	6,844	-0.12%
2019/04/22	1	60.00	1	59.70	59.80	0	6,833	0.00%
2019/04/19	3	60.00	2	60.50	60.30	1	6,883	0.01%
2019/04/18	6	60.63	3	60.53	60.80	3	6,937	0.04%
2019/04/17	10.8	61.06	6.4	60.42	60.70	4.4	6,997	0.06%
2019/04/16	0.2	59.10	0	0.00	59.10	0.2	6,800	0.00%
2019/04/15	0	0.00	2	59.10	58.80	-2	6,873	-0.03%
2019/04/12	0	0.00	2	58.70	58.80	-2	6,845	-0.03%
2019/04/11	3	58.30	0	0.00	58.20	3	6,838	0.04%
2019/04/10	3	58.67	20	58.60	59.00	-17	6,820	-0.25%
2019/04/09	1	58.80	3	58.60	59.00	-2	6,859	-0.03%
2019/04/08	1	58.10	0	0.00	58.30	1	6,825	0.01%
2019/04/03	2.1	57.80	0	0.00	57.80	2.1	6,753	0.03%
2019/04/02	3	58.10	3	58.03	58.00	0	6,724	0.00%
2019/04/01	3	58.50	1	58.50	58.40	2	6,632	0.03%
2019/03/29	1.3	57.62	1	57.70	57.80	0.3	6,502	0.00%
2019/03/27	0.3	56.90	0	0.00	57.00	0.3	6,540	0.00%
2019/03/26	3	56.77	21	56.81	57.00	-18	6,554	-0.27%
2019/03/25	3	55.80	30	56.06	56.10	-27	6,525	-0.41%
2019/03/22	1.5	56.40	4	56.20	56.50	-2.5	6,503	-0.04%
2019/03/21	0	0.00	1	56.30	56.20	-1	6,508	-0.02%
2019/03/18	1	57.10	1	57.00	57.20	0	6,516	0.00%
2019/03/15	0	0.00	1	56.70	57.00	-1	6,481	-0.02%
2019/03/12	1	56.30	1	56.30	56.50	0	6,496	0.00%
2019/03/11	1	56.00	0	0.00	55.80	1	6,606	0.02%
2019/03/08	1	56.00	0	0.00	56.00	1	6,732	0.01%
2019/03/06	2	56.30	0	0.00	56.30	2	6,802	0.03%
2019/03/05	2.2	56.19	0	0.00	56.60	2.2	6,848	0.03%
2019/02/26	1	57.00	0	0.00	56.90	1	6,731	0.01%
2019/02/25	2	56.70	0	0.00	57.30	2	6,687	0.03%
2019/02/22	2	55.80	1	55.80	56.00	1	6,629	0.02%
2019/02/21	4	56.28	0	0.00	56.20	4	6,578	0.06%
2019/02/20	0	0.00	3	56.73	57.10	-3	6,542	-0.05%
2019/02/19	0	0.00	1	56.30	56.10	-1	6,462	-0.02%
2019/02/18	1	56.20	0	0.00	56.00	1	6,521	0.02%
2019/02/15	5	56.60	0	0.00	56.60	5	6,543	0.08%
2019/02/14	1	56.80	22	56.56	57.00	-21	6,515	-0.32%
2019/02/13	1	56.50	0	0.00	56.20	1	6,424	0.02%
2019/02/12	0	0.00	6	56.70	56.80	-6	6,353	-0.09%
2019/02/11	1	56.40	0	0.00	56.50	1	6,289	0.02%
2019/01/30	0	0.00	3	56.00	55.90	-3	6,237	-0.05%
2019/01/28	1	55.70	1	55.70	55.90	0	6,119	0.00%
2019/01/25	1	55.40	1	55.90	55.90	0	6,145	0.00%
2019/01/24	1	55.40	0	0.00	55.50	1	6,019	0.02%
2019/01/23	0	0.00	1	55.00	55.20	-1	6,078	-0.02%
2019/01/22	1	55.20	1	55.00	55.00	0	6,037	0.00%
2019/01/21	20	55.10	0	0.00	55.20	20	5,992	0.33%
2019/01/18	1	55.40	3	55.20	55.50	-2	5,901	-0.03%
2019/01/17	0	0.00	6	55.05	55.20	-6	5,913	-0.10%
2019/01/16	0	0.00	2	54.70	54.80	-2	5,768	-0.03%
2019/01/15	0	0.00	22	53.73	53.80	-22	5,478	-0.40%
2019/01/14	1	53.20	6	53.10	53.10	-5	5,419	-0.09%
2019/01/11	1	53.20	0	0.00	53.20	1	5,527	0.02%
2019/01/10	0	0.00	1	53.20	53.30	-1	5,471	-0.02%
2019/01/08	0	0.00	3	52.70	52.80	-3	5,370	-0.06%
2019/01/07	0	0.00	3	52.70	52.50	-3	5,362	-0.06%
2019/01/03	0	0.00	4	52.60	52.50	-4	5,573	-0.07%
2018/12/22	1	51.20	0	0.00	51.40	1	5,758	0.02%
2018/12/21	1	51.50	0	0.00	50.90	1	5,841	0.02%
2018/12/20	0	0.00	5	51.88	51.70	-5	5,791	-0.09%
2018/12/18	1	50.60	0	0.00	50.50	1	5,712	0.02%
2018/12/17	0	0.00	2	50.90	50.90	-2	5,801	-0.03%
2018/12/14	0	0.00	2	50.70	50.80	-2	5,826	-0.03%
2018/12/13	0	0.00	3	50.73	51.10	-3	5,857	-0.05%
2018/12/10	0	0.00	1	48.70	48.85	-1	6,147	-0.02%
2018/12/07	4	49.05	4	49.26	49.05	0	6,270	0.00%
2018/12/06	1	48.75	0	0.00	48.80	1	6,334	0.02%
2018/12/05	0	0.00	1	49.80	49.75	-1	6,362	-0.02%
2018/12/04	0	0.00	0.3	50.60	50.30	-0.3	6,479	0.00%
2018/12/03	0	0.00	1	50.30	50.30	-1	6,487	-0.02%
2018/11/30	28.4	49.41	0	0.00	49.95	28.4	6,504	0.44%
2018/11/28	0	0.00	0.2	49.40	49.40	-0.2	6,624	0.00%
2018/11/23	5	48.55	0	0.00	48.90	5	6,567	0.08%
2018/11/19	1	49.65	1	49.70	49.65	0	6,764	0.00%
2018/11/16	0	0.00	5	49.35	49.45	-5	6,734	-0.07%
2018/11/15	6	48.61	0	0.00	48.85	6	6,720	0.09%
2018/11/14	1	49.25	6	49.21	49.50	-5	6,680	-0.07%
2018/11/13	1	48.70	0	0.00	48.70	1	6,642	0.02%
2018/11/12	1	49.35	0	0.00	49.50	1	6,679	0.01%
2018/11/09	0	0.00	1	49.20	49.40	-1	6,724	-0.01%
2018/11/08	1	49.80	5	49.90	50.00	-4	6,750	-0.06%
2018/11/07	0	0.00	1	49.30	49.90	-1	6,749	-0.01%
2018/11/05	0	0.00	2	49.20	49.40	-2	6,849	-0.03%
2018/11/02	2	49.70	22	49.27	49.60	-20	6,864	-0.29%
2018/10/31	1	48.05	0	0.00	48.85	1	6,867	0.01%
2018/10/29	0.1	47.80	0	0.00	47.80	0.1	6,847	0.00%
2018/10/25	1.3	47.62	2	47.75	47.50	-0.7	6,864	-0.01%
2018/10/23	10.2	48.00	0	0.00	48.00	10.2	6,952	0.15%
2018/10/22	0	0.00	10	47.70	47.75	-10	7,134	-0.14%
2018/10/19	14	47.95	1	47.60	47.90	13	7,208	0.18%
2018/10/18	0	0.00	6	48.69	48.65	-6	7,160	-0.08%
2018/10/17	5	48.99	0	0.00	49.00	5	7,209	0.07%
2018/10/16	3	48.47	0	0.00	48.40	3	7,197	0.04%
2018/10/15	4	48.70	0	0.00	48.45	4	7,192	0.06%
2018/10/12	1	48.50	4	48.35	49.15	-3	7,179	-0.04%
2018/10/11	6.1	49.22	0	0.00	48.80	6.1	7,139	0.09%
2018/10/09	2	51.10	0	0.00	50.60	2	6,880	0.03%
2018/10/08	0	0.00	1	51.00	50.70	-1	6,819	-0.01%
2018/10/05	0	0.00	1	51.10	50.50	-1	6,793	-0.01%
2018/10/04	0	0.00	2	51.70	51.50	-2	6,749	-0.03%
2018/10/03	1	52.60	0	0.00	52.50	1	6,778	0.01%
2018/10/02	0	0.00	11	53.15	52.80	-11	6,847	-0.16%
2018/10/01	8.2	53.49	5	53.30	53.30	3.2	6,828	0.05%
2018/09/25	2	52.60	2	52.90	53.00	0	7,033	0.00%
2018/09/20	0.5	52.30	0	0.00	52.20	0.5	7,003	0.01%
2018/09/18	2	52.60	7	52.77	52.80	-5	7,093	-0.07%
2018/09/17	2	52.00	7	52.00	52.30	-5	6,946	-0.07%
2018/09/14	0	0.00	7	52.11	52.00	-7	6,958	-0.10%
2018/09/13	0.1	52.00	3	51.77	51.70	-2.9	6,860	-0.04%
2018/09/12	2	50.10	1	50.10	50.30	1	6,765	0.01%
2018/09/10	9	49.48	1	49.30	49.60	8	6,753	0.12%
2018/09/07	10	50.24	3	50.40	50.10	7	6,853	0.10%
2018/09/06	12	50.83	1	50.70	50.70	11	6,817	0.16%
2018/09/03	1	52.30	0	0.00	52.20	1	6,665	0.02%
2018/08/30	0	0.00	1	53.50	53.20	-1	6,730	-0.01%
2018/08/29	0	0.00	1	53.50	53.50	-1	6,816	-0.01%
2018/08/23	3	52.20	0	0.00	52.20	3	7,454	0.04%
2018/08/22	1	52.00	0	0.00	52.30	1	7,537	0.01%
2018/08/20	15	52.20	0	0.00	52.20	15	7,623	0.20%
2018/08/16	3	51.50	1	51.20	51.40	2	7,656	0.03%
2018/08/15	1	51.70	5	51.70	51.80	-4	7,784	-0.05%
2018/08/14	2	51.70	0.2	52.00	51.70	1.8	7,940	0.02%
2018/08/13	8	51.95	10	52.10	51.80	-2	7,971	-0.03%
2018/08/10	2	52.50	0	0.00	52.60	2	7,910	0.03%
2018/08/09	5	52.84	0	0.00	52.60	5	7,946	0.06%
2018/08/08	1	52.80	0	0.00	53.10	1	7,958	0.01%
2018/08/02	4	52.40	0	0.00	52.30	4	8,256	0.05%
2018/08/01	2	53.00	0	0.00	53.30	2	8,339	0.02%
2018/07/30	2	52.20	0	0.00	52.50	2	8,330	0.02%
2018/07/27	5	55.50	12	55.70	55.60	-7	8,218	-0.09%
2018/07/26	0	0.00	7	55.41	55.50	-7	8,111	-0.09%
2018/07/25	0	0.00	1	55.10	55.20	-1	8,032	-0.01%
2018/07/24	0	0.00	1	54.40	54.60	-1	8,022	-0.01%
2018/07/23	10	54.00	0	0.00	54.50	10	7,992	0.13%
2018/07/20	2	54.20	0	0.00	54.20	2	7,966	0.03%
2018/07/19	2	54.25	10	54.60	54.60	-8	7,893	-0.10%
2018/07/18	2	53.80	1	53.90	54.00	1	7,887	0.01%
2018/07/17	0	0.00	2	53.30	53.20	-2	7,853	-0.03%
2018/07/12	1	52.00	0	0.00	51.90	1	8,078	0.01%
2018/07/11	3	51.80	0	0.00	52.20	3	8,239	0.04%
2018/07/10	1	52.10	0	0.00	52.60	1	8,272	0.01%
2018/07/06	1	51.50	2	51.80	51.70	-1	8,434	-0.01%
2018/07/05	1	52.00	0	0.00	52.10	1	8,387	0.01%
2018/07/04	7	52.04	0	0.00	51.90	7	8,364	0.08%
2018/07/03	1	52.60	0	0.00	52.40	1	8,321	0.01%
2018/07/02	2	53.15	0	0.00	53.00	2	8,300	0.02%
2018/06/29	0	0.00	1	53.20	53.50	-1	8,254	-0.01%
2018/06/28	2	52.90	1	52.90	52.80	1	8,166	0.01%
2018/06/27	1	53.10	0	0.00	53.00	1	8,091	0.01%
2018/06/26	1	53.30	1	53.20	53.20	0	8,089	0.00%
2018/06/22	10	54.41	0	0.00	54.50	10	8,192	0.12%
2018/06/21	3	54.20	0	0.00	54.00	3	8,133	0.04%
2018/06/20	0	0.00	1	54.10	54.00	-1	8,136	-0.01%
2018/06/19	2	53.85	0	0.00	53.50	2	8,098	0.02%
2018/06/15	7	54.07	51	54.40	53.90	-44	8,006	-0.55%
2018/06/14	7	54.90	0	0.00	54.50	7	7,758	0.09%
2018/06/13	11	54.90	0	0.00	55.20	11	7,679	0.14%
2018/06/11	1	56.20	1	55.70	55.30	0	7,585	0.00%
2018/06/08	19	56.35	56	56.10	56.20	-37	7,453	-0.50%
2018/06/07	8	56.90	1	56.80	57.00	7	7,364	0.10%
2018/06/06	10	56.81	0	0.00	57.20	10	7,336	0.14%
2018/06/05	3	57.03	1	57.30	57.00	2	7,238	0.03%
2018/06/04	1	56.20	13	56.65	57.50	-12	7,131	-0.17%
2018/06/01	1	55.00	4	55.15	55.10	-3	6,838	-0.04%
2018/05/31	3	53.40	0	0.00	53.00	3	6,612	0.05%
2018/05/30	0	0.00	1	53.50	53.40	-1	6,441	-0.02%
2018/05/29	1	54.00	0	0.00	53.90	1	6,370	0.02%
2018/05/28	22	53.85	12	53.58	53.60	10	6,449	0.16%
2018/05/25	1	53.30	5	53.40	53.40	-4	6,446	-0.06%
2018/05/24	3	53.50	5	53.60	53.50	-2	6,372	-0.03%
2018/05/23	17	53.28	0	0.00	53.00	17	6,428	0.26%
2018/05/22	3	54.90	0	0.00	55.00	3	6,283	0.05%
2018/05/21	13	52.90	0	0.00	52.90	13	6,174	0.21%
2018/05/17	1	53.20	0	0.00	52.90	1	6,265	0.02%
2018/05/16	5	52.50	0	0.00	52.60	5	6,237	0.08%
2018/05/15	2	52.00	0	0.00	52.50	2	6,262	0.03%
2018/05/14	13	52.29	0	0.00	52.10	13	6,321	0.21%
2018/05/11	1	53.10	0	0.00	53.10	1	6,128	0.02%
2018/05/09	52	52.31	1	52.60	52.40	51	6,061	0.84%
2018/05/04	1	52.70	0	0.00	52.80	1	6,008	0.02%
2018/05/03	2	52.70	0	0.00	52.70	2	5,975	0.03%
2018/05/02	2	53.75	3	53.80	53.60	-1	5,918	-0.02%
2018/04/30	2	53.95	0	0.00	54.10	2	5,901	0.03%
2018/04/24	1	53.90	2	54.70	54.30	-1	6,050	-0.02%
2018/04/23	3	54.07	10	54.02	54.10	-7	6,067	-0.12%
2018/04/20	2	54.10	2	54.10	54.00	0	6,073	0.00%
2018/04/19	5	54.76	1	54.70	54.90	4	6,037	0.07%
2018/04/18	2	53.60	0	0.00	53.20	2	6,000	0.03%
2018/04/17	7	54.20	0	0.00	53.80	7	5,909	0.12%
2018/04/16	6	55.28	2	55.55	55.10	4	5,814	0.07%
2018/04/13	2	56.30	0	0.00	56.10	2	5,810	0.03%
2018/04/12	2	56.60	0	0.00	56.80	2	5,691	0.04%
2018/04/11	6	57.65	2	58.25	57.50	4	5,664	0.07%
2018/04/10	2	57.70	2	57.85	57.70	0	5,708	0.00%
2018/04/09	1	57.60	0	0.00	58.00	1	5,816	0.02%
2018/04/03	3	58.40	0	0.00	58.30	3	5,761	0.05%
2018/04/02	7	58.96	0	0.00	59.00	7	5,800	0.12%
2018/03/31	1	59.30	0	0.00	59.10	1	5,829	0.02%
2018/03/29	1	58.70	0	0.00	58.80	1	5,799	0.02%
2018/03/27	23	59.70	0	0.00	59.80	23	5,629	0.41%
2018/03/23	1	60.10	0	0.00	60.00	1	5,522	0.02%
2018/03/21	0	0.00	10	60.90	61.00	-10	5,511	-0.18%
2018/03/20	2	60.90	0	0.00	60.80	2	5,586	0.04%
2018/03/14	7	60.39	0	0.00	60.50	7	5,814	0.12%
2018/03/13	10	59.90	0	0.00	60.20	10	5,968	0.17%
2018/03/07	1	58.80	0	0.00	58.70	1	6,411	0.02%
2018/03/05	0	0.00	4	59.30	59.30	-4	7,039	-0.06%
2018/03/02	4	58.90	0	0.00	59.30	4	7,079	0.06%
2018/02/27	1	59.80	0	0.00	59.60	1	7,023	0.01%
2018/02/26	1	59.80	0	0.00	59.70	1	7,023	0.01%
2018/02/23	0	0.00	2	59.60	59.60	-2	7,138	-0.03%
2018/02/22	0.3	59.90	0	0.00	59.70	0.3	7,231	0.00%
2018/02/21	1	59.50	0	0.00	59.50	1	7,312	0.01%
2018/02/12	2	58.60	15	58.63	58.50	-13	7,319	-0.18%
2018/02/09	0	0.00	7	57.70	59.20	-7	7,333	-0.10%
2018/02/07	1	60.10	2	60.20	59.40	-1	7,980	-0.01%
2018/02/06	3	60.37	6	59.90	60.00	-3	7,904	-0.04%
2018/02/05	1	63.00	0	0.00	62.90	1	7,733	0.01%
2018/02/01	1	63.90	0	0.00	64.00	1	7,677	0.01%
2018/01/31	1	63.50	5	63.60	63.50	-4	7,684	-0.05%
2018/01/26	1	64.50	0	0.00	64.40	1	7,589	0.01%
2018/01/25	8	64.68	2	64.60	64.90	6	7,547	0.08%
2018/01/24	10	63.90	0	0.00	64.20	10	7,498	0.13%
2018/01/23	8	64.51	0	0.00	64.20	8	7,460	0.11%
2018/01/22	1	64.30	1	64.90	65.00	0	7,403	0.00%
2018/01/18	5	64.40	3	64.40	64.60	2	7,260	0.03%
2018/01/17	3	63.07	1	63.40	63.70	2	7,178	0.03%
2018/01/15	0	0.00	2	62.70	62.80	-2	7,075	-0.03%
2018/01/11	1	61.50	0	0.00	62.10	1	7,129	0.01%
2018/01/09	2	61.15	0.1	62.00	61.50	1.9	7,115	0.03%
2018/01/08	0	0.00	2	62.50	62.60	-2	7,226	-0.03%
2018/01/05	5	62.14	0	0.00	61.80	5	7,198	0.07%
2018/01/03	0	0.00	2	62.70	62.60	-2	7,163	-0.03%