廣達 (2382)-群益金鼎-高雄券商分點個股進出

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
267.0
漲跌
▲5.0
漲幅
+1.91%
成交量
22,394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－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/07	4.1	266.25	5.1	263.30	267.00	-0.9	39,918	0.00%
2024/05/06	19.1	267.03	20.2	267.62	262.00	-1.1	39,914	0.00%
2024/05/03	13.2	260.89	48	262.00	256.50	-34.8	39,657	-0.09%
2024/05/02	7	258.71	11.1	259.19	261.00	-4.1	39,799	-0.01%
2024/04/30	4.4	261.40	3.1	261.02	260.00	1.3	39,819	0.00%
2024/04/29	44.2	261.84	6	260.50	261.50	38.2	40,266	0.09%
2024/04/26	29.3	261.22	29.3	261.89	257.50	-0.1	41,660	0.00%
2024/04/25	27.1	255.46	24	256.67	255.50	3.1	42,404	0.01%
2024/04/24	13	258.19	28.9	257.83	260.50	-15.8	42,268	-0.04%
2024/04/23	12.2	234.55	15	236.00	237.00	-2.9	42,264	-0.01%
2024/04/22	29.2	233.63	16	233.25	230.00	13.2	42,290	0.03%
2024/04/19	27.8	245.10	12.1	243.14	241.50	15.7	42,480	0.04%
2024/04/18	10	251.20	9	251.44	250.50	1	42,755	0.00%
2024/04/17	26.6	250.86	9.2	253.28	254.50	17.4	42,926	0.04%
2024/04/16	31.6	252.11	20.5	250.57	249.50	11.1	42,631	0.03%
2024/04/15	15.8	262.44	10	263.75	261.00	5.8	42,525	0.01%
2024/04/12	21.4	275.01	8	272.13	271.00	13.4	42,194	0.03%
2024/04/11	23.6	283.07	9.1	284.44	284.50	14.6	41,905	0.03%
2024/04/10	21	284.33	9	283.61	282.00	12	41,815	0.03%
2024/04/09	17.6	286.86	15.1	288.10	287.00	2.5	41,642	0.01%
2024/04/08	23.1	293.17	32.3	293.81	291.50	-9.2	41,704	-0.02%
2024/04/03	32.2	292.18	18.8	292.92	293.50	13.4	41,887	0.03%
2024/04/02	33.1	295.59	54.2	295.55	298.00	-21.1	41,317	-0.05%
2024/04/01	44.1	288.74	23.4	286.23	282.50	20.7	40,260	0.05%
2024/03/29	50.6	288.19	69.7	289.42	293.50	-19	39,443	-0.05%
2024/03/28	33.6	269.56	98.7	268.18	280.00	-65.1	37,594	-0.17%
2024/03/27	6.1	255.13	6	255.67	257.50	0.1	36,650	0.00%
2024/03/26	15	257.67	16	258.53	254.00	-1	37,417	0.00%
2024/03/25	15.1	257.57	6.5	257.09	255.00	8.6	37,942	0.02%
2024/03/22	13.1	257.56	24.1	259.75	257.50	-11	38,520	-0.03%
2024/03/21	9.1	254.73	11.1	255.48	254.50	-2	38,256	-0.01%
2024/03/20	18.3	253.41	11	251.77	249.00	7.3	38,219	0.02%
2024/03/19	10	256.20	10.1	256.75	257.00	-0.1	37,796	0.00%
2024/03/18	36	258.44	30.1	259.38	255.00	5.9	37,643	0.02%
2024/03/15	13.1	251.60	72.1	254.90	257.50	-59	37,048	-0.16%
2024/03/14	13	243.58	17	242.79	243.50	-4	36,248	-0.01%
2024/03/13	15.1	250.36	23.3	252.41	250.50	-8.2	36,335	-0.02%
2024/03/12	27	251.87	36	252.80	254.50	-9	36,203	-0.02%
2024/03/11	17.2	248.66	29.1	247.70	249.50	-11.9	35,833	-0.03%
2024/03/08	15	241.83	21	242.38	241.50	-6	35,512	-0.02%
2024/03/07	19.7	243.62	11.1	242.27	240.50	8.7	35,529	0.02%
2024/03/06	8.1	245.80	16.3	245.77	246.50	-8.2	35,638	-0.02%
2024/03/05	10.1	243.95	22.2	244.43	245.00	-12.1	36,225	-0.03%
2024/03/04	18.1	240.35	8	239.31	239.00	10.1	36,395	0.03%
2024/03/01	7	235.08	11.3	235.89	237.00	-4.2	36,524	-0.01%
2024/02/29	16.1	231.34	3	233.17	232.00	13.1	36,927	0.04%
2024/02/27	58.6	235.67	8.3	233.46	232.50	50.3	36,961	0.14%
2024/02/26	1.2	240.05	3	240.67	241.00	-1.8	37,026	0.00%
2024/02/23	27.5	244.82	10.5	245.50	241.00	17	37,456	0.05%
2024/02/22	18.9	241.99	12.7	243.89	243.50	6.2	37,689	0.02%
2024/02/21	27.5	237.27	10.1	237.94	236.00	17.5	37,476	0.05%
2024/02/20	24.3	243.05	9	243.00	242.50	15.3	37,359	0.04%
2024/02/19	26.8	243.48	18.1	243.79	241.50	8.7	37,447	0.02%
2024/02/16	36.5	252.64	36.3	250.37	248.50	0.2	37,507	0.00%
2024/02/15	51.1	267.00	20.5	267.94	266.50	30.7	36,674	0.08%
2024/02/05	13.1	253.92	17	253.91	255.00	-3.9	36,741	-0.01%
2024/02/02	8	251.38	20.6	251.64	253.00	-12.6	36,663	-0.03%
2024/02/01	12.6	243.29	8.1	245.30	243.00	4.5	36,745	0.01%
2024/01/31	14.1	247.51	9	248.22	247.00	5.1	37,348	0.01%
2024/01/30	9	251.61	10.1	252.10	253.00	-1	37,198	0.00%
2024/01/29	20	244.35	13	244.92	245.50	7	37,025	0.02%
2024/01/26	18.9	242.73	10	242.85	242.00	8.9	37,294	0.02%
2024/01/25	12.1	252.28	12.1	250.91	249.00	0	37,652	0.00%
2024/01/24	10.5	252.69	10.5	252.12	250.00	0	37,883	0.00%
2024/01/23	21.7	252.20	20.7	252.76	252.50	0.9	38,673	0.00%
2024/01/22	25.3	255.62	32	254.64	253.50	-6.7	38,397	-0.02%
2024/01/19	12.3	231.89	56.3	234.37	240.00	-44.1	37,353	-0.12%
2024/01/18	23	222.61	4	222.88	221.50	19	36,647	0.05%
2024/01/17	25	229.40	30.2	230.10	228.50	-5.2	36,773	-0.01%
2024/01/16	8.2	227.54	8.1	227.81	228.00	0.1	36,950	0.00%
2024/01/15	17.1	230.44	10.4	231.07	226.50	6.7	37,286	0.02%
2024/01/12	15.4	229.69	115.1	231.43	231.00	-99.7	38,006	-0.26%	大賣/
2024/01/11	9	222.17	15.2	222.49	224.00	-6.2	37,948	-0.02%
2024/01/10	5	217.90	7	217.50	218.00	-2	38,855	-0.01%
2024/01/09	8.2	218.32	12	221.87	216.00	-3.8	39,217	-0.01%
2024/01/08	5	215.00	2	216.00	214.00	3	39,229	0.01%
2024/01/05	11	218.91	3	219.33	215.50	8	40,263	0.02%
2024/01/04	6	216.92	14.1	218.36	219.00	-8.1	40,867	-0.02%
2024/01/03	9.1	213.56	8	213.44	214.00	1.1	41,715	0.00%
2024/01/02	61.1	216.21	12.1	216.68	214.00	49.1	42,292	0.12%
2023/12/29	10.5	223.94	129.4	222.24	224.50	-118.9	42,257	-0.28%	大賣/鉅額交易
2023/12/28	3	216.67	9.4	218.05	217.00	-6.3	42,155	-0.02%
2023/12/27	3.1	215.34	1	215.99	215.50	2.1	42,630	0.00%
2023/12/26	5	214.90	5.7	215.57	216.00	-0.6	43,969	0.00%
2023/12/25	21.2	217.18	2	216.04	215.50	19.2	45,127	0.04%
2023/12/22	7.1	217.58	15.5	215.75	215.00	-8.4	45,356	-0.02%
2023/12/21	23.7	210.70	19.1	212.67	215.50	4.6	45,488	0.01%
2023/12/20	18	208.97	32.4	209.99	210.00	-14.5	45,034	-0.03%
2023/12/19	11.1	205.24	19.7	207.54	203.50	-8.7	44,692	-0.02%
2023/12/18	8	203.00	14.2	204.14	203.00	-6.2	44,686	-0.01%
2023/12/15	23	203.24	6	205.08	202.50	17	45,160	0.04%
2023/12/14	5.5	204.35	24	204.77	205.50	-18.6	45,308	-0.04%
2023/12/13	11.2	201.53	8	202.94	201.00	3.2	45,566	0.01%
2023/12/12	10.7	202.63	9	204.00	201.00	1.7	45,871	0.00%
2023/12/11	9.1	203.57	8.1	205.00	204.00	1.1	46,314	0.00%
2023/12/08	4	203.00	1	205.94	203.00	3	46,572	0.01%
2023/12/07	15.2	198.70	14	201.00	201.00	1.2	47,016	0.00%
2023/12/06	10	200.05	12	200.50	199.50	-2	48,189	0.00%
2023/12/05	28.3	193.82	12	194.42	195.00	16.3	48,621	0.03%
2023/12/04	9.1	199.56	5.1	201.10	197.50	4	48,704	0.01%
2023/12/01	15.2	199.58	12	200.17	200.00	3.2	49,043	0.01%
2023/11/30	9.1	199.27	7	200.29	203.00	2.1	48,994	0.00%
2023/11/29	16.1	200.12	11.2	199.78	201.00	5	48,815	0.01%
2023/11/28	18.3	195.76	10	196.95	197.00	8.3	49,137	0.02%
2023/11/27	42	198.78	12.1	197.12	196.50	29.9	49,772	0.06%
2023/11/24	10.1	201.11	4	202.00	203.50	6.1	49,837	0.01%
2023/11/23	15.3	205.48	9.1	205.32	203.50	6.2	50,221	0.01%
2023/11/22	31.5	210.10	12.7	210.24	208.50	18.8	51,248	0.04%
2023/11/21	16.1	216.94	30.3	217.36	217.50	-14.2	52,538	-0.03%
2023/11/20	18.1	211.41	13	211.46	212.00	5.1	54,396	0.01%
2023/11/17	13.1	208.92	11	209.91	208.50	2.1	55,046	0.00%
2023/11/16	21.1	209.04	16	209.75	208.50	5.1	56,500	0.01%
2023/11/15	24	215.91	5.4	215.88	209.00	18.6	57,346	0.03%
2023/11/14	7.3	206.91	8	207.75	208.50	-0.7	59,181	0.00%
2023/11/13	53.1	207.23	4	208.63	206.00	49.1	61,085	0.08%
2023/11/10	8.1	214.31	6	213.33	213.50	2.1	62,131	0.00%
2023/11/09	10	215.35	11	216.46	219.00	-1	63,371	0.00%
2023/11/08	50.1	215.74	42.1	215.02	215.00	8	65,202	0.01%
2023/11/07	48	204.23	9	204.11	204.00	39	65,861	0.06%
2023/11/06	5	203.50	8.2	204.24	205.50	-3.2	67,393	0.00%
2023/11/03	50.2	200.75	18.3	202.51	200.00	31.9	68,690	0.05%
2023/11/02	6.5	200.78	15.6	201.26	201.00	-9.1	70,203	-0.01%
2023/11/01	16.6	189.38	21	190.90	191.00	-4.4	71,524	-0.01%
2023/10/31	43.5	198.89	69.1	197.14	189.00	-25.6	73,097	-0.03%
2023/10/30	4.1	204.66	11.2	205.82	206.00	-7.1	74,682	-0.01%
2023/10/27	24	203.21	15.2	203.41	203.00	8.9	76,422	0.01%
2023/10/26	30.2	203.67	10	204.35	202.50	20.2	77,922	0.03%
2023/10/25	11.5	209.99	10.1	209.90	210.50	1.4	78,753	0.00%
2023/10/24	21.4	204.48	18.2	206.42	209.00	3.2	79,765	0.00%
2023/10/23	12	201.21	5	202.40	200.50	7	80,983	0.01%
2023/10/20	13.3	203.03	14.1	203.45	204.50	-0.8	82,915	0.00%
2023/10/19	11.1	207.62	9.4	207.86	208.50	1.7	83,516	0.00%
2023/10/18	21	213.51	21	212.81	209.50	0	84,971	0.00%
2023/10/17	25	222.84	24	223.69	221.50	1	85,014	0.00%
2023/10/16	17.1	223.12	13.1	223.91	221.50	3.9	85,546	0.00%
2023/10/13	31.2	226.96	22.2	227.82	226.00	9	86,697	0.01%
2023/10/12	23.3	239.56	7.6	240.69	238.00	15.7	86,393	0.02%
2023/10/11	34.2	247.35	25.6	249.11	238.00	8.6	87,840	0.01%
2023/10/06	14	256.18	29	255.21	254.50	-15	88,426	-0.02%
2023/10/05	22.1	250.39	3	250.00	249.50	19.1	89,090	0.02%
2023/10/04	31.1	248.29	16.3	246.49	250.50	14.9	89,611	0.02%
2023/10/03	11	251.09	10.1	250.10	248.50	0.9	89,389	0.00%
2023/10/02	17.2	254.04	25.4	253.33	254.50	-8.2	89,443	-0.01%
2023/09/28	27.2	239.55	31.2	240.98	239.50	-4	88,794	0.00%
2023/09/27	17	223.65	33.1	227.18	230.00	-16.1	88,251	-0.02%
2023/09/26	13	227.35	29.5	226.06	221.50	-16.5	89,321	-0.02%
2023/09/25	10.4	226.20	21.2	226.92	226.00	-10.8	89,730	-0.01%
2023/09/22	19.8	219.18	20.1	223.44	227.50	-0.4	90,057	0.00%
2023/09/21	18.2	215.74	18.3	216.73	219.00	-0.1	89,695	0.00%
2023/09/20	48	221.60	12.1	224.85	218.50	36	89,452	0.04%
2023/09/19	8.4	221.11	6.1	220.82	219.00	2.3	89,328	0.00%
2023/09/18	6.1	222.99	2.1	223.24	222.50	4	89,526	0.00%
2023/09/15	4	234.25	6	235.75	233.00	-2	89,805	0.00%
2023/09/14	12.2	233.87	3.5	234.16	235.00	8.7	90,100	0.01%
2023/09/13	1.1	226.63	1.1	225.31	228.50	0	89,894	0.00%
2023/09/12	9	224.22	14	224.39	224.00	-5	90,275	-0.01%
2023/09/11	14.7	225.74	19.1	228.99	228.00	-4.4	90,321	0.00%
2023/09/08	25.3	245.86	29	245.84	242.00	-3.8	89,396	0.00%
2023/09/07	10	250.35	19.2	251.43	252.00	-9.2	89,743	-0.01%
2023/09/06	17.2	251.59	19.3	252.12	254.00	-2.1	90,599	0.00%
2023/09/05	5	243.30	7.2	243.78	245.00	-2.2	91,085	0.00%
2023/09/04	18	240.61	11.1	241.94	246.00	6.9	91,314	0.01%
2023/09/01	17.4	247.77	10	246.70	240.50	7.4	91,706	0.01%
2023/08/31	10.1	246.40	16.5	250.85	253.50	-6.5	91,236	-0.01%
2023/08/30	5.3	250.72	10	251.95	248.50	-4.7	90,591	-0.01%
2023/08/29	14.2	244.32	15.1	243.51	244.50	-0.9	90,942	0.00%
2023/08/28	30.1	236.90	48.1	235.59	238.00	-18	90,549	-0.02%
2023/08/25	58.1	248.03	24.5	247.70	244.00	33.5	89,971	0.04%
2023/08/24	44.4	268.18	45.9	273.07	262.50	-1.4	89,193	0.00%
2023/08/23	25.7	258.54	20	257.68	262.00	5.7	87,260	0.01%
2023/08/22	71.2	261.30	54.9	262.45	258.50	16.3	87,016	0.02%
2023/08/21	21.7	256.46	11	256.18	250.50	10.6	85,971	0.01%
2023/08/18	48.5	260.14	39	262.29	256.00	9.4	84,870	0.01%
2023/08/17	58	270.37	49.6	270.98	272.50	8.5	82,775	0.01%
2023/08/16	57.3	257.64	71.5	256.84	270.00	-14.2	80,862	-0.02%
2023/08/15	52.1	251.22	62.8	249.44	246.50	-10.7	79,538	-0.01%
2023/08/14	46.5	235.40	47.4	235.41	239.00	-0.8	78,326	0.00%
2023/08/11	36.6	222.66	54.3	222.20	223.50	-17.6	76,339	-0.02%
2023/08/10	49.6	216.16	35	213.73	210.50	14.6	75,438	0.02%
2023/08/09	46.3	235.35	35.2	237.38	233.50	11.1	74,419	0.01%
2023/08/08	50.3	240.47	66.2	242.39	240.00	-15.9	73,812	-0.02%
2023/08/07	58.5	230.72	72.4	233.87	242.00	-13.9	71,937	-0.02%
2023/08/04	88.2	214.85	51.6	216.94	220.00	36.6	69,993	0.05%
2023/08/02	57.1	225.71	38	225.72	213.50	19.1	67,966	0.03%
2023/08/01	28.2	232.35	29.4	232.22	237.00	-1.2	65,423	0.00%
2023/07/31	75.4	255.58	39.1	254.24	238.50	36.4	63,535	0.06%
2023/07/28	25.1	256.49	44.1	257.35	264.50	-19	61,693	-0.03%
2023/07/27	39.3	260.01	33	258.24	252.50	6.3	60,469	0.01%
2023/07/26	50.7	252.90	43	253.33	258.50	7.7	59,344	0.01%
2023/07/25	73.6	260.18	76.2	259.50	248.50	-2.6	57,365	0.00%
2023/07/24	63.1	239.67	65.8	240.24	248.50	-2.8	54,899	-0.01%
2023/07/21	81.2	213.38	77.6	214.78	226.00	3.5	53,038	0.01%
2023/07/20	32.1	204.82	35.1	206.63	211.00	-3	50,949	-0.01%
2023/07/19	26.3	203.70	21.4	200.45	198.00	4.8	49,580	0.01%
2023/07/18	39.6	200.79	47	202.30	201.50	-7.4	48,483	-0.02%
2023/07/17	31.2	198.10	31	197.26	196.00	0.2	46,854	0.00%
2023/07/14	39.2	198.28	24.1	198.79	198.00	15.1	46,301	0.03%
2023/07/13	52	201.13	33.9	199.29	195.00	18.1	43,961	0.04%
2023/07/12	27	182.61	51.4	183.74	187.50	-24.4	42,336	-0.06%
2023/07/11	10	171.60	21	171.90	173.00	-11	41,377	-0.03%
2023/07/10	4	160.13	5	162.80	162.50	-1	40,607	0.00%
2023/07/07	12	162.33	2	162.75	160.50	10	40,324	0.02%
2023/07/06	11.4	167.68	5.1	168.79	165.00	6.3	39,670	0.02%
2023/07/05	13	165.73	28	169.48	169.50	-15	38,862	-0.04%
2023/07/04	23.1	169.12	37	168.78	170.50	-13.9	38,150	-0.04%
2023/07/03	25	158.84	23	158.89	160.50	2	36,644	0.01%
2023/06/30	5.2	149.06	9	150.39	152.00	-3.8	35,650	-0.01%
2023/06/29	5	146.00	2	146.00	146.50	3	34,853	0.01%
2023/06/28	9	145.00	13	145.62	144.00	-4	34,515	-0.01%
2023/06/27	24	140.29	15	141.77	141.50	9	34,041	0.03%
2023/06/26	39.3	145.36	10	145.60	146.50	29.3	33,402	0.09%
2023/06/21	11	150.27	18	150.64	151.50	-7	32,802	-0.02%
2023/06/20	15	145.30	12	146.17	145.00	3	31,932	0.01%
2023/06/19	6.3	148.83	25.1	148.22	150.00	-18.8	31,097	-0.06%
2023/06/16	10	145.60	10.2	146.55	149.00	-0.2	30,599	0.00%
2023/06/15	28.2	146.07	93.3	147.00	147.00	-65.1	29,704	-0.22%
2023/06/14	11	138.82	7	139.50	140.00	4	28,915	0.01%
2023/06/13	17.3	137.71	23.4	137.68	138.00	-6.1	28,425	-0.02%
2023/06/12	34	133.66	33.1	133.03	129.00	0.9	27,351	0.00%
2023/06/09	26	129.19	24	129.08	131.50	2	26,069	0.01%
2023/06/08	6	121.25	3	121.67	120.00	3	24,925	0.01%
2023/06/07	8.2	123.33	13	123.19	125.00	-4.9	24,375	-0.02%
2023/06/06	4	118.00	5	118.20	118.50	-1	23,329	0.00%
2023/06/05	6.1	116.59	6.1	117.34	117.00	0	22,912	0.00%
2023/06/02	32.4	118.19	20.2	119.34	118.00	12.2	22,448	0.05%
2023/06/01	4.1	114.26	2	114.25	115.00	2.1	21,303	0.01%
2023/05/31	16.2	115.53	20.5	117.79	116.50	-4.4	20,850	-0.02%
2023/05/30	20.1	116.83	11	118.82	115.00	9.1	19,902	0.05%
2023/05/29	18.1	113.78	7	114.64	114.00	11.1	18,759	0.06%
2023/05/26	79	116.04	13	118.04	115.50	66	18,208	0.36%
2023/05/25	25	112.32	21.7	112.31	113.50	3.3	17,433	0.02%
2023/05/24	3	105.83	3	107.00	105.50	0	16,667	0.00%
2023/05/23	4.1	105.85	3	106.67	107.00	1.1	16,366	0.01%
2023/05/22	6	106.17	1	106.50	106.00	5	15,908	0.03%
2023/05/19	7.1	108.06	13.9	108.00	109.00	-6.8	15,394	-0.04%
2023/05/18	4	101.63	10	102.60	102.50	-6	14,591	-0.04%
2023/05/17	4.2	100.19	3	100.60	100.50	1.2	14,096	0.01%
2023/05/16	19	99.96	22.1	100.76	101.00	-3.1	13,567	-0.02%
2023/05/15	6.2	98.46	7	99.36	97.60	-0.9	12,703	-0.01%
2023/05/12	0	0.00	25	99.60	101.50	-25	11,907	-0.21%
2023/05/11	0	0.00	9	92.89	92.30	-9	10,758	-0.08%
2023/05/10	2	91.65	2	92.30	91.70	0	10,579	0.00%
2023/05/09	0	0.00	1	92.59	91.80	-1	10,482	-0.01%
2023/05/08	3	90.33	3.1	90.57	90.40	-0.1	10,272	0.00%
2023/05/05	0	0.00	4	89.73	89.60	-4	10,114	-0.04%
2023/05/04	0	0.00	2	89.60	89.00	-2	9,936	-0.02%
2023/05/03	1	88.10	1	88.80	89.30	0	9,740	0.00%
2023/05/02	0	0.00	6.1	89.04	89.60	-6.1	9,567	-0.06%
2023/04/28	3	85.80	4.1	85.61	85.90	-1.1	9,161	-0.01%
2023/04/27	1	85.40	16	84.94	85.30	-15	9,114	-0.16%
2023/04/26	10	82.80	0	0.00	83.10	10	9,007	0.11%
2023/04/25	4.1	83.16	1	83.60	83.70	3.1	8,884	0.03%
2023/04/21	3	84.43	0	0.00	84.30	3	8,678	0.03%
2023/04/20	0	0.00	0.1	85.80	85.50	-0.1	8,588	0.00%
2023/04/19	8	86.43	20.1	86.58	86.00	-12.1	8,544	-0.14%
2023/04/18	0	0.00	1	81.90	82.60	-1	8,126	-0.01%
2023/04/17	17	80.71	12	81.33	81.30	5	8,029	0.06%
2023/04/14	26	81.88	11	81.80	81.80	15	7,858	0.19%
2023/04/13	4.8	89.65	1	89.30	89.30	3.8	7,331	0.05%
2023/04/12	3	90.63	0	0.00	90.90	3	7,028	0.04%
2023/04/11	1.1	90.01	46	90.01	90.60	-45	6,814	-0.66%
2023/04/10	1.1	89.63	0	0.00	89.90	1.1	6,702	0.02%
2023/04/07	0	0.00	1	90.00	89.80	-1	6,592	-0.02%
2023/04/06	1	89.40	0	90.00	89.90	1	6,459	0.02%
2023/03/31	2.1	89.01	0.5	89.70	89.10	1.6	6,340	0.02%
2023/03/30	0	0.00	2	89.00	89.00	-2	6,513	-0.03%
2023/03/29	0.1	87.80	1.5	87.74	88.00	-1.4	6,808	-0.02%
2023/03/28	0	0.00	5	87.50	87.30	-5	7,121	-0.07%
2023/03/27	0.4	87.70	0	0.00	87.50	0.4	7,343	0.01%
2023/03/24	5.1	87.46	3.1	87.00	87.50	2	7,684	0.03%
2023/03/23	1	85.20	1	85.50	85.30	0	7,517	0.00%
2023/03/22	0	0.00	2	85.00	85.00	-2	7,428	-0.03%
2023/03/21	0	0.00	1	83.30	83.80	-1	7,359	-0.01%
2023/03/20	1	83.40	0	0.00	83.20	1	7,351	0.01%
2023/03/17	0.1	83.00	0	0.00	83.20	0.1	7,349	0.00%
2023/03/16	0	0.00	7	83.04	82.80	-7	7,259	-0.10%
2023/03/13	1	81.10	2	81.60	81.60	-1	7,218	-0.01%
2023/03/10	0	0.00	3	81.20	81.50	-3	7,185	-0.04%
2023/03/09	0	0.00	1	82.30	82.20	-1	7,165	-0.01%
2023/03/06	0	0.00	1	81.50	81.70	-1	7,246	-0.01%
2023/02/24	0.4	80.60	1	80.50	80.10	-0.6	7,308	-0.01%
2023/02/23	0.1	79.20	3	80.20	80.10	-2.9	7,209	-0.04%
2023/02/10	0	0.00	2	77.60	77.60	-2	8,106	-0.02%
2023/02/09	1	77.60	0	0.00	77.50	1	8,126	0.01%
2023/02/07	0	0.00	1	77.60	77.80	-1	8,180	-0.01%
2023/02/06	0	0.00	2	76.80	76.40	-2	8,210	-0.02%
2023/02/02	4	76.00	2	76.55	76.50	2	8,302	0.02%
2023/01/31	0	0.00	0.1	75.90	74.70	-0.1	8,321	0.00%
2023/01/30	0	0.00	8	76.02	76.30	-8	8,268	-0.10%
2023/01/17	0	0.00	2	75.00	75.00	-2	8,206	-0.02%
2023/01/16	0	0.00	2.1	74.40	74.10	-2.1	8,183	-0.03%
2023/01/13	1	74.00	0.1	74.00	73.90	1	8,184	0.01%
2023/01/11	1	74.30	1	74.10	73.60	0	8,381	0.00%
2023/01/10	1.1	73.60	3	73.87	74.00	-2	8,503	-0.02%
2023/01/09	2	73.00	5.1	73.02	73.60	-3.1	8,609	-0.04%
2023/01/06	0	0.00	1.1	71.81	71.80	-1.1	8,552	-0.01%
2023/01/05	3.1	71.40	0	0.00	71.20	3.1	8,603	0.04%
2023/01/04	0	0.00	2.1	72.41	72.10	-2.1	8,605	-0.02%
2022/12/28	1	71.30	0	0.00	71.80	1	8,716	0.01%
2022/12/26	0	0.00	1	71.70	71.70	-1	8,803	-0.01%
2022/12/22	0	0.00	3	71.43	71.90	-3	8,940	-0.03%
2022/12/21	3.1	69.87	0	0.00	70.50	3.1	8,701	0.04%
2022/12/20	10.2	71.38	2	70.55	70.20	8.2	8,334	0.10%
2022/12/19	1	71.80	2	72.20	72.40	-1	8,000	-0.01%
2022/12/16	0.1	71.00	0	0.00	72.00	0.1	7,698	0.00%
2022/12/13	0.1	72.00	1	72.10	72.10	-0.9	7,502	-0.01%
2022/12/08	1.1	70.90	1	72.00	71.90	0.1	7,697	0.00%
2022/12/06	2	72.50	0	0.00	72.50	2	7,730	0.03%
2022/12/05	1	72.30	2	72.65	73.60	-1	7,726	-0.01%
2022/12/02	0	0.00	0.8	72.20	72.10	-0.8	7,649	-0.01%
2022/12/01	0	0.00	6.1	72.14	72.20	-6.1	7,641	-0.08%
2022/11/30	0	0.00	0.2	71.60	71.60	-0.2	7,637	0.00%
2022/11/29	0	0.00	1	71.50	71.50	-1	7,630	-0.01%
2022/11/28	2	70.70	0	0.00	70.50	2	7,622	0.03%
2022/11/25	4	71.25	0	0.00	71.00	4	7,622	0.05%
2022/11/24	1.1	72.01	1	72.20	72.10	0.1	7,618	0.00%
2022/11/23	0	0.00	1	70.90	70.70	-1	7,575	-0.01%
2022/11/21	1.2	70.53	0	0.00	70.50	1.2	7,604	0.02%
2022/11/18	1	71.31	0	71.65	71.50	1	7,580	0.01%
2022/11/17	5	70.10	1	71.10	70.90	4	7,510	0.05%
2022/11/16	1	71.30	0	0.00	71.30	1	7,410	0.01%
2022/11/15	3	72.13	1	72.40	72.40	2	7,344	0.03%
2022/11/14	2	72.05	4	72.35	73.00	-2	7,264	-0.03%
2022/11/11	0	0.00	5	69.98	70.50	-5	7,022	-0.07%
2022/11/10	2	68.00	0	0.00	68.10	2	6,978	0.03%
2022/11/09	1	69.00	1	69.10	69.10	0	7,106	0.00%
2022/11/08	1	68.50	13	68.28	68.10	-12	7,302	-0.16%
2022/11/07	0	0.00	5	67.64	67.90	-5	7,224	-0.07%
2022/11/04	2.1	66.27	0	0.00	66.70	2.1	7,204	0.03%
2022/11/03	3	66.67	0	0.00	66.80	3	7,201	0.04%
2022/11/02	2	66.45	9	67.03	67.30	-7	7,170	-0.10%
2022/11/01	9	67.02	6	67.00	67.00	3	7,129	0.04%
2022/10/31	1	66.90	1	68.00	68.40	0	7,068	0.00%
2022/10/27	13	68.56	0	0.00	68.10	13	7,145	0.18%
2022/10/25	1.1	68.09	1	68.70	68.80	0.1	7,310	0.00%
2022/10/24	0.1	69.60	1	69.50	69.30	-0.9	7,399	-0.01%
2022/10/21	2	68.90	0	0.00	68.80	2	7,461	0.03%
2022/10/20	2	69.25	0	0.00	70.00	2	7,496	0.03%
2022/10/19	0	0.00	2	71.40	70.60	-2	7,375	-0.03%
2022/10/18	3	70.27	1	70.60	70.70	2	7,313	0.03%
2022/10/17	5	71.00	3	71.40	71.30	2	7,241	0.03%
2022/10/14	4	72.53	0	0.00	72.50	4	7,234	0.06%
2022/10/13	1	72.80	1	73.40	72.50	0	7,278	0.00%
2022/10/12	1	72.80	1	73.70	73.80	0	7,305	0.00%
2022/10/11	1	73.20	0	0.00	73.00	1	7,327	0.01%
2022/10/07	3	75.23	0	0.00	74.80	3	7,235	0.04%
2022/10/06	6	76.43	4	77.58	76.00	2	7,230	0.03%
2022/10/05	1	76.20	0	0.00	76.20	1	7,215	0.01%
2022/10/04	0	76.20	1	76.20	76.20	-1	7,217	-0.01%
2022/10/03	1	74.50	0	0.00	74.20	1	7,175	0.01%
2022/09/30	2.1	76.85	0	0.00	77.00	2.1	7,246	0.03%
2022/09/29	2	77.00	1	78.20	78.20	1	7,265	0.01%
2022/09/27	0	0.00	1	77.50	77.00	-1	7,288	-0.01%
2022/09/26	0	0.00	10	76.65	76.50	-10	7,296	-0.14%
2022/09/23	1.2	77.44	1	77.30	77.30	0.2	7,303	0.00%
2022/09/22	3	76.94	0	0.00	79.00	3	7,377	0.04%
2022/09/21	5	78.40	0	0.00	78.60	5	7,331	0.07%
2022/09/20	2	79.55	0	0.00	79.30	2	7,222	0.03%
2022/09/16	1	78.70	1	79.20	79.50	0	7,106	0.00%
2022/09/15	2	78.65	3	79.53	79.60	-1	7,002	-0.01%
2022/09/14	2	79.45	0	0.00	79.20	2	6,959	0.03%
2022/09/13	1	80.40	0	0.00	80.70	1	6,946	0.01%
2022/09/12	0	0.00	1	80.50	80.80	-1	6,924	-0.01%
2022/09/05	0	0.00	4	79.50	79.20	-4	6,969	-0.06%
2022/08/31	0	0.00	1	78.90	79.30	-1	6,922	-0.01%
2022/08/30	1	78.00	0	0.00	78.60	1	6,873	0.01%
2022/08/26	1	79.00	0	0.00	79.00	1	6,886	0.01%
2022/08/22	0	0.00	1	79.50	79.50	-1	7,109	-0.01%
2022/08/19	0.1	78.80	4	78.90	79.80	-3.9	7,120	-0.05%
2022/08/18	2	78.20	0	0.00	79.00	2	7,130	0.03%
2022/08/17	0.1	77.90	0	0.00	77.80	0.1	7,122	0.00%
2022/08/16	0	0.00	1	77.20	78.40	-1	7,123	-0.01%
2022/08/15	14	78.27	0	0.00	77.80	14	7,028	0.20%
2022/08/12	1	81.30	0.1	81.40	80.90	0.9	6,884	0.01%
2022/08/11	2	81.30	5	81.80	81.30	-3	6,980	-0.04%
2022/08/10	2	81.20	2	81.15	81.50	0	7,124	0.00%
2022/08/09	0	0.00	2	80.00	80.50	-2	7,300	-0.03%
2022/08/08	1	78.80	0	0.00	79.70	1	7,586	0.01%
2022/08/05	0	0.00	8.2	79.06	79.10	-8.2	7,619	-0.11%
2022/08/04	1	78.50	0	0.00	78.30	1	7,636	0.01%
2022/08/03	1	78.00	0	0.00	78.50	1	7,635	0.01%
2022/08/02	1	78.70	1	78.50	78.70	0	7,614	0.00%
2022/08/01	8.2	77.87	0	0.00	78.40	8.2	7,546	0.11%
2022/07/29	1.1	84.50	5	84.50	84.60	-3.9	7,400	-0.05%
2022/07/28	0.1	83.90	3	84.20	84.40	-2.9	7,262	-0.04%
2022/07/27	0	0.00	4	82.90	83.40	-4	7,196	-0.06%
2022/07/21	6	83.70	0	0.00	83.70	6	7,118	0.08%
2022/07/20	2	81.60	1	81.90	81.10	1	7,113	0.01%
2022/07/18	2	79.90	1	79.90	80.70	1	7,182	0.01%
2022/07/14	0	0.00	1	80.60	80.30	-1	7,338	-0.01%
2022/07/12	1	76.70	1	77.40	76.80	0	7,326	0.00%
2022/07/11	0	0.00	3	77.77	78.00	-3	7,300	-0.04%
2022/07/08	2	76.10	0	0.00	76.20	2	7,356	0.03%
2022/07/06	1	77.10	0	0.00	75.00	1	7,233	0.01%
2022/07/01	0	0.00	0.1	79.20	79.30	-0.1	7,319	0.00%
2022/06/30	1	79.80	0	0.00	79.80	1	7,404	0.01%
2022/06/28	1	81.50	1	81.50	80.90	0	7,659	0.00%
2022/06/27	0	0.00	1	81.10	80.80	-1	7,836	-0.01%
2022/06/23	10	79.50	0	0.00	80.00	10	7,891	0.13%
2022/06/16	0	0.00	1	80.70	79.80	-1	7,752	-0.01%
2022/06/15	0	0.00	1	80.20	80.00	-1	7,838	-0.01%
2022/06/13	0	0.00	1	79.30	79.30	-1	8,014	-0.01%
2022/06/09	0	0.00	10	80.50	80.60	-10	8,023	-0.12%
2022/06/08	1	80.40	1	80.10	80.20	0	8,024	0.00%
2022/06/07	0	0.00	1	79.80	80.00	-1	8,126	-0.01%
2022/06/06	10	79.50	0	0.00	79.60	10	8,208	0.12%
2022/06/02	2	79.20	0	0.00	79.10	2	8,344	0.02%
2022/06/01	0	0.00	3	79.63	79.90	-3	8,428	-0.04%
2022/05/31	0	0.00	8	79.28	79.60	-8	8,436	-0.09%
2022/05/30	3	79.10	12	78.94	79.10	-9	8,301	-0.11%
2022/05/27	1	77.20	1	77.10	77.20	0	8,252	0.00%
2022/05/26	3	76.53	2	76.65	76.70	1	8,252	0.01%
2022/05/25	10	75.61	11	75.98	75.70	-1	8,329	-0.01%
2022/05/23	2	75.20	5	75.62	75.50	-3	8,400	-0.04%
2022/05/20	4	74.58	0	0.00	74.50	4	8,389	0.05%
2022/05/19	6	74.68	1	74.70	75.10	5	8,312	0.06%
2022/05/18	1	75.30	0	0.00	75.70	1	8,208	0.01%
2022/05/17	4.5	75.44	0	0.00	75.40	4.5	8,051	0.06%
2022/05/16	23	77.68	0	0.00	76.40	23	7,882	0.29%
2022/05/13	20	81.38	0	0.00	82.10	20	7,582	0.26%
2022/05/12	3	82.27	1	82.40	82.10	2	7,552	0.03%
2022/05/11	0.1	83.10	0	0.00	83.00	0.1	7,520	0.00%
2022/05/10	2.1	83.52	3	83.17	83.60	-0.9	7,542	-0.01%
2022/05/09	3	84.13	1	84.90	84.90	2	7,633	0.03%
2022/05/05	12	85.98	11.1	85.56	85.50	0.9	7,688	0.01%
2022/05/04	1.1	84.23	8	84.71	85.20	-6.9	7,699	-0.09%
2022/05/03	1	83.60	4	83.60	83.60	-3	7,777	-0.04%
2022/04/29	0	0.00	1	84.10	83.80	-1	7,810	-0.01%
2022/04/28	1	82.80	1	82.90	82.90	0	7,907	0.00%
2022/04/27	1	83.00	0	0.00	83.00	1	7,975	0.01%
2022/04/26	0	0.00	1	83.80	83.90	-1	8,007	-0.01%
2022/04/25	0	0.00	0.6	83.70	83.20	-0.6	7,981	-0.01%
2022/04/22	1	83.71	3	84.07	84.50	-2	7,911	-0.03%
2022/04/21	4	85.13	0	0.00	84.60	4	7,849	0.05%
2022/04/20	3.4	84.58	1	85.80	85.80	2.4	7,859	0.03%
2022/04/19	1	85.40	0	0.00	85.00	1	7,715	0.01%
2022/04/18	2.1	85.09	2	85.45	85.20	0.1	7,809	0.00%
2022/04/15	2	85.60	0	0.00	85.90	2	7,812	0.03%
2022/04/14	4	86.35	0	0.00	85.60	4	7,872	0.05%
2022/04/13	0	0.00	3	87.33	87.70	-3	7,858	-0.04%
2022/04/12	0	0.00	5	85.82	85.70	-5	7,863	-0.06%
2022/04/08	4	85.75	0	0.00	85.90	4	7,892	0.05%
2022/04/07	6	86.05	0	0.00	86.00	6	7,870	0.08%
2022/04/06	1	86.90	0	0.00	87.00	1	7,908	0.01%
2022/04/01	13	86.50	2	86.65	86.50	11	8,054	0.14%
2022/03/31	9	88.58	0	0.00	88.30	9	7,848	0.11%
2022/03/30	5	89.84	0	0.00	89.60	5	7,671	0.07%
2022/03/25	2	91.10	0	0.00	91.50	2	7,540	0.03%
2022/03/24	0	0.00	1	91.70	91.80	-1	7,619	-0.01%
2022/03/23	1	91.50	2	91.65	92.70	-1	7,703	-0.01%
2022/03/22	10	91.18	0	0.00	91.40	10	7,769	0.13%
2022/03/21	0	0.00	9	92.00	92.00	-9	7,743	-0.12%
2022/03/17	0.2	91.92	2	92.75	92.40	-1.8	7,714	-0.02%
2022/03/16	0	0.00	4	91.30	92.00	-4	7,634	-0.05%
2022/03/15	1	90.80	0	0.00	91.00	1	7,586	0.01%
2022/03/14	3	91.80	0	0.00	92.00	3	7,617	0.04%
2022/03/10	1	92.60	4	92.33	92.60	-3	7,640	-0.04%
2022/03/09	3	89.04	2	89.20	89.10	1	7,563	0.01%
2022/03/08	2.2	89.49	0	0.00	89.60	2.2	7,500	0.03%
2022/03/07	1	90.50	2	90.90	90.90	-1	7,381	-0.01%
2022/03/01	0	0.00	6	94.13	93.80	-6	7,400	-0.08%
2022/02/25	5	92.60	5	92.46	92.90	0	7,351	0.00%
2022/02/24	6	92.08	0	0.00	91.90	6	7,291	0.08%
2022/02/22	2	93.65	1	94.20	94.80	1	7,251	0.01%
2022/02/21	13	94.66	9	94.76	94.70	4	7,214	0.06%
2022/02/16	1	93.10	0	0.00	93.40	1	7,718	0.01%
2022/02/15	0.5	92.50	2	92.35	92.40	-1.5	7,737	-0.02%
2022/02/14	1	91.70	1	92.30	92.60	0	7,744	0.00%
2022/02/11	8	93.66	0	0.00	93.80	8	7,869	0.10%
2022/02/10	2	95.20	0	0.00	95.00	2	7,888	0.03%
2022/02/09	5	95.60	2	95.90	95.70	3	7,903	0.04%
2022/02/08	0	0.00	4	94.05	94.20	-4	7,810	-0.05%
2022/01/25	1	92.50	0	0.00	93.00	1	7,756	0.01%
2022/01/24	2	92.90	2	92.60	94.00	0	7,671	0.00%
2022/01/21	0	0.00	10	92.10	92.90	-10	7,617	-0.13%
2022/01/18	0	0.00	2	93.35	93.40	-2	7,371	-0.03%
2022/01/14	1	92.00	1	91.50	92.50	0	7,282	0.00%
2022/01/10	13	92.36	2	92.00	92.50	11	7,108	0.15%
2022/01/07	10	93.25	1	94.40	93.00	9	7,097	0.13%
2022/01/06	1	92.20	0	0.00	93.30	1	7,039	0.01%
2022/01/04	1	92.80	2	93.75	93.50	-1	6,997	-0.01%
2022/01/03	1	94.00	2	93.65	93.70	-1	6,912	-0.01%
2021/12/30	1	95.20	1	95.29	94.70	0	6,892	0.00%
2021/12/29	3	94.63	1	94.40	94.60	2	6,822	0.03%
2021/12/28	1	94.40	3.7	93.92	94.70	-2.7	6,688	-0.04%
2021/12/27	0.1	91.00	2	91.45	91.40	-1.9	6,417	-0.03%
2021/12/23	0	0.00	3	89.90	90.30	-3	6,459	-0.05%
2021/12/21	0	0.00	2	89.20	89.30	-2	6,476	-0.03%
2021/12/20	3	88.10	1	88.10	87.80	2	6,421	0.03%
2021/12/16	0	0.00	9	90.09	90.10	-9	6,493	-0.14%
2021/12/15	2	88.70	0	0.00	88.80	2	6,545	0.03%
2021/12/14	0	0.00	1	89.20	89.30	-1	6,669	-0.01%
2021/12/13	0	0.00	1	89.10	88.70	-1	6,598	-0.02%
2021/12/10	1	89.30	3	89.53	89.30	-2	6,574	-0.03%
2021/12/09	0	0.00	0.1	88.50	89.00	-0.1	6,519	0.00%
2021/12/08	0	0.00	4	88.58	88.40	-4	6,494	-0.06%
2021/12/06	2	87.80	0	0.00	87.30	2	6,462	0.03%
2021/12/03	0	0.00	4	88.13	87.80	-4	6,465	-0.06%
2021/12/02	4	87.30	2	87.70	87.90	2	6,415	0.03%
2021/12/01	0	0.00	1	87.70	87.90	-1	6,352	-0.02%
2021/11/30	0	0.00	4.1	87.46	85.90	-4.1	6,298	-0.07%
2021/11/29	4	86.10	0	0.00	86.60	4	6,121	0.07%
2021/11/26	2	87.60	2	87.05	86.60	0	6,109	0.00%
2021/11/24	1	87.60	1	87.00	87.00	0	6,214	0.00%
2021/11/23	0	0.00	1	87.30	87.60	-1	6,215	-0.02%
2021/11/22	0	0.00	10	86.94	86.50	-10	6,165	-0.16%
2021/11/19	2	86.55	3	86.77	86.90	-1	6,152	-0.02%
2021/11/17	1	87.50	0	0.00	88.50	1	6,087	0.02%
2021/11/16	0	0.00	3.4	88.19	88.60	-3.4	6,057	-0.06%
2021/11/15	11	85.76	7	85.80	86.00	4	5,885	0.07%
2021/11/12	0	0.00	1	83.09	83.00	-1	5,764	-0.02%
2021/11/11	0	0.00	5	82.80	82.50	-5	5,807	-0.09%
2021/11/10	3	82.73	4	83.10	82.80	-1	5,945	-0.02%
2021/11/09	0	0.00	1	81.20	81.10	-1	5,960	-0.02%
2021/11/08	0	0.00	3	81.40	81.50	-3	5,963	-0.05%
2021/11/05	0	0.00	2	80.00	80.00	-2	5,955	-0.03%
2021/11/04	0	0.00	1	79.70	79.70	-1	5,942	-0.02%
2021/11/03	2	78.95	0	0.00	79.10	2	5,985	0.03%
2021/11/02	0	0.00	4	79.20	79.20	-4	6,033	-0.07%
2021/11/01	0	0.00	2	78.65	78.50	-2	6,062	-0.03%
2021/10/26	0	0.00	2	79.20	79.20	-2	6,656	-0.03%
2021/10/22	0	0.00	1	78.60	78.30	-1	6,850	-0.01%
2021/10/21	3	77.77	0	0.00	77.90	3	7,033	0.04%
2021/10/20	1	78.90	0	0.00	78.40	1	7,473	0.01%
2021/10/15	2	79.20	3	78.40	78.40	-1	7,969	-0.01%
2021/10/13	1	77.90	0	0.00	77.40	1	8,055	0.01%
2021/10/08	0	0.00	1	78.80	78.50	-1	8,193	-0.01%
2021/10/07	0	0.00	1	78.50	78.10	-1	8,317	-0.01%
2021/10/06	1	77.10	0	0.00	77.50	1	8,332	0.01%
2021/10/05	0	0.00	12	76.84	77.10	-12	8,422	-0.14%
2021/10/04	0	0.00	36	77.26	77.30	-36	8,509	-0.42%
2021/10/01	1	76.60	0	0.00	77.00	1	8,569	0.01%
2021/09/30	1	76.30	2	77.10	77.50	-1	8,565	-0.01%
2021/09/29	1	76.40	1	76.70	76.70	0	8,640	0.00%
2021/09/28	0	0.00	1	77.90	77.50	-1	8,704	-0.01%
2021/09/24	42	79.07	2	79.70	78.40	40	8,891	0.45%
2021/09/23	6	78.50	7	78.90	79.50	-1	8,853	-0.01%
2021/09/22	2	76.10	7	77.49	78.40	-5	8,773	-0.06%
2021/09/17	2	77.40	2	77.40	77.90	0	8,694	0.00%
2021/09/13	0.5	75.40	0	0.00	75.20	0.5	9,109	0.01%
2021/09/10	3	74.13	0	0.00	74.90	3	9,193	0.03%
2021/09/09	1	76.00	0	0.00	76.00	1	9,279	0.01%
2021/09/08	5	76.34	0	0.00	76.20	5	9,445	0.05%
2021/09/07	0	0.00	1	77.30	76.90	-1	9,584	-0.01%
2021/09/03	1	77.30	0	0.00	77.40	1	9,797	0.01%
2021/09/01	0	0.00	2	78.15	78.00	-2	10,141	-0.02%
2021/08/31	0	0.00	1	77.90	78.40	-1	10,194	-0.01%
2021/08/30	0	0.00	5	77.16	77.50	-5	10,180	-0.05%
2021/08/27	0.1	76.90	1	76.40	76.80	-0.9	10,249	-0.01%
2021/08/25	0	0.00	1	77.10	77.00	-1	10,580	-0.01%
2021/08/24	1	76.90	0	0.00	76.70	1	10,639	0.01%
2021/08/23	7	75.99	0	0.00	75.90	7	10,719	0.07%
2021/08/20	1	75.30	2	75.90	75.60	-1	10,840	-0.01%
2021/08/19	0.1	74.70	4	74.50	74.90	-3.9	11,356	-0.03%
2021/08/18	0	0.00	2	74.40	75.20	-2	11,484	-0.02%
2021/08/17	0	73.80	1	73.50	73.70	-1	11,478	-0.01%
2021/08/16	2	73.00	1	73.00	73.20	1	11,444	0.01%
2021/08/13	4.1	73.92	0	0.00	73.70	4.1	11,420	0.04%
2021/08/12	0.2	76.10	0	0.00	76.00	0.2	11,377	0.00%
2021/08/11	3	76.40	0	0.00	76.40	3	11,433	0.03%
2021/08/10	3	76.97	1	77.10	77.10	2	11,563	0.02%
2021/08/09	0	0.00	1	77.50	77.50	-1	11,738	-0.01%
2021/08/06	0	0.00	2	77.05	77.10	-2	11,850	-0.02%
2021/08/05	6	76.57	0	0.00	76.40	6	12,015	0.05%
2021/08/04	5	76.52	0	0.00	76.20	5	12,291	0.04%
2021/08/03	4.1	76.62	1	77.20	77.40	3.1	12,231	0.03%
2021/08/02	3.1	77.52	1	78.10	78.00	2.1	12,165	0.02%
2021/07/30	3.8	77.53	0	0.00	77.30	3.8	12,196	0.03%
2021/07/29	4.1	78.53	0	0.00	78.40	4.1	12,203	0.03%
2021/07/28	3	78.70	0	0.00	79.00	3	12,184	0.02%
2021/07/27	9	79.98	4	79.90	80.40	5	12,188	0.04%
2021/07/26	8.3	81.27	1	80.90	80.90	7.3	12,102	0.06%
2021/07/23	14.1	89.42	2	89.40	89.40	12.1	11,689	0.10%
2021/07/22	1	89.80	0	0.00	90.00	1	11,501	0.01%
2021/07/21	1	89.90	0	0.00	90.30	1	11,469	0.01%
2021/07/20	1.1	90.70	1.5	90.43	91.00	-0.4	11,325	0.00%
2021/07/19	1	90.00	0	0.00	90.70	1	11,315	0.01%
2021/07/14	2	90.35	1	91.10	89.90	1	11,334	0.01%
2021/07/13	0	0.00	2	91.65	91.80	-2	11,261	-0.02%
2021/07/08	1	90.40	1	91.10	90.60	0	11,313	0.00%
2021/07/07	1	89.60	0	0.00	89.50	1	11,381	0.01%
2021/07/06	0	0.00	3	90.60	89.50	-3	11,376	-0.03%
2021/07/05	0.5	90.50	3	90.30	90.20	-2.5	11,361	-0.02%
2021/07/02	2	89.00	1	89.00	88.90	1	11,314	0.01%
2021/07/01	0	0.00	9	88.38	88.20	-9	11,283	-0.08%
2021/06/30	0	0.00	1	87.70	87.50	-1	11,193	-0.01%
2021/06/29	0	0.00	1	87.90	86.90	-1	11,209	-0.01%
2021/06/25	0	0.00	1	87.50	87.30	-1	11,570	-0.01%
2021/06/24	3	86.60	0	0.00	86.80	3	11,637	0.03%
2021/06/23	0	0.00	2	87.05	87.00	-2	11,509	-0.02%
2021/06/22	4	86.23	4	86.15	86.20	0	11,458	0.00%
2021/06/21	0	0.00	1	87.20	87.10	-1	11,292	-0.01%
2021/06/18	1	87.50	0	0.00	87.00	1	11,370	0.01%
2021/06/17	1	87.10	0	0.00	87.60	1	11,245	0.01%
2021/06/16	0	0.00	2	88.15	88.30	-2	11,237	-0.02%
2021/06/15	2	87.20	5	87.42	87.10	-3	11,287	-0.03%
2021/06/11	2	85.60	1	86.30	86.00	1	11,244	0.01%
2021/06/10	2	85.30	3	85.83	85.10	-1	11,254	-0.01%
2021/06/09	6	85.40	1	85.80	85.10	5	11,197	0.04%
2021/06/08	4	86.75	0	0.00	86.70	4	11,121	0.04%
2021/06/07	3	86.77	0	0.00	87.00	3	11,106	0.03%
2021/06/04	2	87.05	1	87.10	87.10	1	11,104	0.01%
2021/06/03	6	87.83	0	0.00	87.80	6	11,145	0.05%
2021/06/02	5	88.86	2	88.50	88.40	3	11,093	0.03%
2021/06/01	2	89.95	2	90.70	89.90	0	11,019	0.00%
2021/05/31	2	89.00	1	88.20	89.70	1	11,062	0.01%
2021/05/28	2	87.50	0	0.00	87.90	2	11,048	0.02%
2021/05/27	1	86.80	0	0.00	87.40	1	10,966	0.01%
2021/05/26	1.1	87.07	1	87.70	87.20	0.1	10,593	0.00%
2021/05/25	2	88.00	2	88.60	87.90	0	10,510	0.00%
2021/05/24	1	87.70	0	0.00	87.90	1	10,469	0.01%
2021/05/21	1	88.60	1	90.30	88.80	0	10,477	0.00%
2021/05/20	1	88.40	0	0.00	88.40	1	10,473	0.01%
2021/05/19	1	90.10	0	0.00	89.50	1	10,440	0.01%
2021/05/18	2	89.75	4	90.00	90.00	-2	10,478	-0.02%
2021/05/17	0	88.40	1	87.90	88.30	-1	10,558	-0.01%
2021/05/14	4	92.40	1	90.50	90.30	3	10,414	0.03%
2021/05/12	1	89.60	1	87.60	87.90	0	10,164	0.00%
2021/05/11	3	92.43	0	0.00	91.50	3	10,012	0.03%
2021/05/07	0	0.00	2	94.50	95.40	-2	10,007	-0.02%
2021/05/06	2	93.40	0	0.00	93.00	2	10,012	0.02%
2021/05/04	1	95.20	0	0.00	94.30	1	9,895	0.01%
2021/05/03	3	97.00	0	0.00	96.20	3	9,850	0.03%
2021/04/29	0	0.00	3	98.30	98.40	-3	9,793	-0.03%
2021/04/28	1	97.00	0	0.00	97.60	1	9,796	0.01%
2021/04/27	3	97.33	1	97.50	97.40	2	9,875	0.02%
2021/04/26	0	0.00	2	98.30	98.80	-2	9,825	-0.02%
2021/04/23	1	97.40	3	98.33	97.60	-2	9,893	-0.02%
2021/04/22	11	97.01	2	98.40	97.20	9	9,913	0.09%
2021/04/21	1	97.70	0	0.00	97.80	1	9,885	0.01%
2021/04/20	1	97.40	0	0.00	98.00	1	9,976	0.01%
2021/04/19	1	96.80	0	0.00	97.30	1	9,987	0.01%
2021/04/16	1	96.70	1	97.90	97.90	0	10,011	0.00%
2021/04/14	1	95.70	1	97.10	96.00	0	10,014	0.00%
2021/04/13	4	96.53	1	96.20	95.90	3	10,058	0.03%
2021/04/12	0	0.00	2	97.60	97.40	-2	10,139	-0.02%
2021/04/09	3	98.03	0	0.00	97.90	3	10,199	0.03%
2021/04/08	4	98.90	0	0.00	98.80	4	10,104	0.04%
2021/04/07	1	98.70	12.2	98.89	99.00	-11.2	10,058	-0.11%
2021/04/06	1	99.60	2	100.25	99.30	-1	9,994	-0.01%
2021/04/01	5	99.20	2	99.95	99.00	3	10,014	0.03%
2021/03/31	15	99.33	4	99.25	98.00	11	9,944	0.11%
2021/03/30	3	99.03	0	0.00	99.00	3	9,625	0.03%
2021/03/29	1	98.30	3	97.43	98.00	-2	9,494	-0.02%
2021/03/26	0	0.00	3	94.10	94.00	-3	9,377	-0.03%
2021/03/24	3	93.67	1	93.70	93.70	2	9,444	0.02%
2021/03/23	2	93.40	3	93.83	93.40	-1	9,436	-0.01%
2021/03/22	0	0.00	3	90.00	90.80	-3	9,384	-0.03%
2021/03/19	1	90.50	1	90.60	89.40	0	9,490	0.00%
2021/03/18	0	0.00	3	90.97	91.50	-3	9,412	-0.03%
2021/03/15	1	88.70	0	0.00	88.90	1	9,314	0.01%
2021/03/12	0	0.00	11	87.93	88.50	-11	9,404	-0.12%
2021/03/09	6	84.10	7	85.46	85.50	-1	9,543	-0.01%
2021/03/08	1	85.60	0	0.00	85.00	1	9,506	0.01%
2021/03/05	0	0.00	1	85.30	85.50	-1	9,449	-0.01%
2021/03/04	1	85.30	0	0.00	85.20	1	9,598	0.01%
2021/03/02	0	0.00	3	86.27	86.00	-3	9,484	-0.03%
2021/02/26	4	85.15	0	0.00	85.00	4	9,466	0.04%
2021/02/25	0	0.00	5	86.70	87.00	-5	9,354	-0.05%
2021/02/24	1	86.00	5	86.12	85.50	-4	9,362	-0.04%
2021/02/23	2	86.25	0	0.00	86.70	2	9,288	0.02%
2021/02/22	3	87.50	1	89.20	87.30	2	9,305	0.02%
2021/02/19	3	87.43	1	87.50	88.20	2	9,357	0.02%
2021/02/18	0	0.00	1	89.10	88.90	-1	9,557	-0.01%
2021/02/17	1	87.70	1.5	88.20	88.70	-0.5	9,739	-0.01%
2021/02/05	1	84.50	0	0.00	85.10	1	9,556	0.01%
2021/02/04	4	84.60	1	85.00	84.50	3	9,595	0.03%
2021/02/03	2	85.35	0	0.00	85.50	2	9,737	0.02%
2021/02/02	0	0.00	1	84.50	84.60	-1	9,766	-0.01%
2021/01/28	1	82.20	2	84.50	82.80	-1	9,571	-0.01%
2021/01/27	1	84.20	1	83.80	84.10	0	9,501	0.00%
2021/01/26	1	83.50	0	0.00	83.00	1	9,472	0.01%
2021/01/25	0	0.00	1.8	83.70	84.30	-1.8	9,428	-0.02%
2021/01/22	0	0.00	1	82.10	82.40	-1	9,397	-0.01%
2021/01/19	0	0.00	5	82.90	82.60	-5	9,215	-0.05%
2021/01/18	2	82.75	0	0.00	83.20	2	9,152	0.02%
2021/01/15	1	85.80	4	85.88	85.00	-3	9,070	-0.03%
2021/01/13	1	85.90	4	86.13	86.10	-3	9,146	-0.03%
2021/01/11	0.1	84.90	0	0.00	84.90	0.1	8,902	0.00%
2021/01/06	5	85.06	5	83.34	83.90	0	8,743	0.00%
2021/01/05	0	0.00	3	83.00	84.70	-3	8,604	-0.03%
2021/01/04	0	0.00	3	81.50	81.10	-3	8,528	-0.04%
2020/12/30	1	80.30	0	0.00	81.00	1	8,578	0.01%
2020/12/29	0	0.00	1	80.20	80.40	-1	8,652	-0.01%
2020/12/28	1	80.20	5	80.60	80.90	-4	8,742	-0.05%
2020/12/25	0	0.00	8	79.83	79.80	-8	8,747	-0.09%
2020/12/23	0	0.00	1	77.80	79.00	-1	8,847	-0.01%
2020/12/22	1	78.50	1	79.20	78.30	0	8,858	0.00%
2020/12/18	0	0.00	2	79.25	78.90	-2	8,955	-0.02%
2020/12/17	2	77.75	0	0.00	77.70	2	8,897	0.02%
2020/12/16	0	0.00	1	78.20	78.90	-1	8,902	-0.01%
2020/12/15	3	78.00	0	0.00	77.60	3	8,883	0.03%
2020/12/11	1	80.90	2	81.40	81.10	-1	8,842	-0.01%
2020/12/10	5	80.90	5	80.20	80.60	0	8,842	0.00%
2020/12/09	0	0.00	5	81.96	81.90	-5	8,812	-0.06%
2020/12/08	2	82.00	3	81.63	81.90	-1	8,816	-0.01%
2020/12/07	0	0.00	2	81.15	81.40	-2	8,781	-0.02%
2020/12/04	1	78.80	0	0.00	79.00	1	8,731	0.01%
2020/12/03	0	0.00	2	78.00	77.40	-2	8,758	-0.02%
2020/12/02	0	0.00	2	77.75	77.80	-2	8,777	-0.02%
2020/12/01	0	0.00	1	76.40	77.50	-1	8,916	-0.01%
2020/11/30	4	76.30	3	76.43	77.00	1	9,025	0.01%
2020/11/27	1	77.20	0	0.00	77.70	1	8,910	0.01%
2020/11/25	0	0.00	4	77.30	77.50	-4	9,185	-0.04%
2020/11/24	1	77.30	0	0.00	77.40	1	9,343	0.01%
2020/11/23	1	77.30	0	0.00	77.50	1	9,412	0.01%
2020/11/19	0	0.00	0	76.50	76.50	0	9,607	0.00%
2020/11/17	5	75.66	0	0.00	75.60	5	9,711	0.05%
2020/11/16	2	76.10	4	75.18	76.10	-2	9,609	-0.02%
2020/11/13	0	0.00	1	71.40	71.50	-1	9,399	-0.01%
2020/11/09	1	73.90	0	0.00	74.00	1	10,186	0.01%
2020/11/06	1	73.30	0	0.00	73.80	1	10,170	0.01%
2020/11/04	0	0.00	1	73.10	72.70	-1	10,234	-0.01%
2020/10/30	0	0.00	5	72.00	72.00	-5	10,570	-0.05%
2020/10/28	0	0.00	2	72.60	73.10	-2	11,171	-0.02%
2020/10/27	2	72.20	0	0.00	72.30	2	11,422	0.02%
2020/10/26	0	0.00	1	72.40	72.20	-1	11,688	-0.01%
2020/10/23	1	71.40	0	0.00	71.70	1	11,849	0.01%
2020/10/22	0	0.00	4	72.05	72.10	-4	12,018	-0.03%
2020/10/14	5	73.80	0	0.00	73.90	5	12,488	0.04%
2020/10/13	0	0.00	3	73.90	73.90	-3	12,523	-0.02%
2020/10/12	2	73.80	0	0.00	73.30	2	12,524	0.02%
2020/10/06	0	0.00	1	75.00	74.90	-1	12,436	-0.01%
2020/10/05	1	74.00	1	74.00	74.00	0	12,462	0.00%
2020/09/30	0	0.00	1	75.00	75.60	-1	12,565	-0.01%
2020/09/29	6	74.30	6	74.50	74.50	0	12,691	0.00%
2020/09/25	0	0.00	1	72.90	73.40	-1	12,891	-0.01%
2020/09/24	7	73.51	4	73.65	73.00	3	12,957	0.02%
2020/09/23	1	75.30	1	75.70	75.40	0	12,923	0.00%
2020/09/22	1	75.70	0	0.00	75.60	1	12,953	0.01%
2020/09/21	3	76.73	0	0.00	76.30	3	12,971	0.02%
2020/09/18	1	77.80	0	0.00	78.10	1	12,990	0.01%
2020/09/16	0	0.00	1	78.70	78.80	-1	12,932	-0.01%
2020/09/15	2	78.00	0	0.00	78.30	2	12,879	0.02%
2020/09/14	1	76.20	3	77.37	78.10	-2	13,055	-0.02%
2020/09/11	3	75.73	3	75.80	76.40	0	13,037	0.00%
2020/09/10	4	75.73	1	75.80	75.90	3	13,027	0.02%
2020/09/09	1	73.60	1	73.80	74.40	0	12,966	0.00%
2020/09/04	3	76.23	1	75.20	76.80	2	12,942	0.02%
2020/09/03	1	77.80	2	78.20	77.80	-1	12,885	-0.01%
2020/09/02	1	77.60	0	0.00	77.80	1	12,886	0.01%
2020/08/31	4	77.13	0	0.00	77.00	4	12,903	0.03%
2020/08/28	6	77.37	0	0.00	77.20	6	12,954	0.05%
2020/08/27	0	0.00	10	78.06	78.50	-10	12,852	-0.08%
2020/08/26	6	78.97	0	0.00	79.10	6	12,768	0.05%
2020/08/25	0	0.00	12	78.65	78.90	-12	12,698	-0.09%
2020/08/21	4	78.95	12	78.41	77.90	-8	12,956	-0.06%
2020/08/20	3	78.97	3	79.03	78.90	0	12,806	0.00%
2020/08/19	0	0.00	1	82.10	81.50	-1	12,699	-0.01%
2020/08/18	1	82.90	0	0.00	82.20	1	12,622	0.01%
2020/08/17	14	83.49	14	84.08	84.30	0	12,514	0.00%
2020/08/14	3	79.27	14	80.44	81.00	-11	12,346	-0.09%
2020/08/13	2	75.00	0	0.00	75.00	2	11,773	0.02%
2020/08/12	1	74.40	0	0.00	74.20	1	12,023	0.01%
2020/08/11	2	75.50	1	75.70	75.30	1	12,153	0.01%
2020/08/10	7	76.46	0	0.00	76.30	7	12,249	0.06%
2020/08/06	1	76.80	0	0.00	76.20	1	12,168	0.01%
2020/08/05	0	0.00	7	77.13	77.40	-7	12,172	-0.06%
2020/08/04	2	73.85	5	75.00	75.30	-3	12,104	-0.02%
2020/08/03	27	74.18	0	0.00	73.60	27	12,008	0.22%
2020/07/31	0	0.00	1	82.50	81.80	-1	11,533	-0.01%
2020/07/30	0	0.00	2	81.95	82.10	-2	11,323	-0.02%
2020/07/29	1	80.30	1	81.10	80.60	0	11,158	0.00%
2020/07/28	2	78.90	20	79.20	79.70	-18	11,103	-0.16%
2020/07/27	1	79.90	0	0.00	79.80	1	11,094	0.01%
2020/07/24	3	80.70	2	80.05	79.90	1	11,074	0.01%
2020/07/23	4	82.05	0	0.00	82.00	4	11,013	0.04%
2020/07/22	0	0.00	1	81.80	82.00	-1	10,998	-0.01%
2020/07/21	0	0.00	2	80.10	79.90	-2	10,836	-0.02%
2020/07/20	0	0.00	3	79.40	79.00	-3	10,695	-0.03%
2020/07/17	0	0.00	1	79.50	78.00	-1	10,651	-0.01%
2020/07/16	4	78.45	1	78.90	78.00	3	10,654	0.03%
2020/07/15	10	78.50	0	0.00	78.70	10	10,686	0.09%
2020/07/14	0	0.00	20	77.60	77.50	-20	10,707	-0.19%
2020/07/13	0	0.00	5	77.74	77.80	-5	10,794	-0.05%
2020/07/10	0	0.00	3	77.00	77.00	-3	10,911	-0.03%
2020/07/09	2	77.15	0	0.00	76.70	2	10,920	0.02%
2020/07/08	0	0.00	2	76.75	76.70	-2	10,724	-0.02%
2020/07/07	0	0.00	3	75.73	75.80	-3	10,542	-0.03%
2020/07/06	0	0.00	6	75.15	75.40	-6	10,463	-0.06%
2020/07/02	10	73.00	15	72.71	72.60	-5	10,430	-0.05%
2020/07/01	0	0.00	4	71.53	71.60	-4	10,495	-0.04%
2020/06/30	0	0.00	2	71.00	71.00	-2	10,472	-0.02%
2020/06/24	0	0.00	3	70.90	70.90	-3	10,487	-0.03%
2020/06/23	0	0.00	4	70.10	70.00	-4	10,500	-0.04%
2020/06/19	11	71.33	15	70.00	69.60	-4	10,567	-0.04%
2020/06/16	0	0.00	1	67.70	68.00	-1	10,612	-0.01%
2020/06/15	0	0.00	10	67.12	67.00	-10	10,757	-0.09%
2020/06/12	9	67.97	3	68.00	67.80	6	10,815	0.06%
2020/06/11	0	0.00	6	69.85	69.70	-6	10,837	-0.06%
2020/06/09	0	0.00	3	70.80	70.80	-3	11,106	-0.03%
2020/06/08	6	69.43	16	69.63	70.80	-10	11,108	-0.09%
2020/06/05	0	0.00	2	71.60	72.00	-2	10,854	-0.02%
2020/06/04	0	0.00	2	71.35	71.50	-2	10,875	-0.02%
2020/06/03	0	0.00	1	70.00	70.10	-1	10,709	-0.01%
2020/06/02	0	0.00	4	69.90	69.90	-4	10,652	-0.04%
2020/06/01	0	0.00	7	70.14	69.90	-7	10,659	-0.07%
2020/05/29	7	68.96	0	0.00	70.00	7	10,575	0.07%
2020/05/28	0	0.00	2	69.50	69.50	-2	10,309	-0.02%
2020/05/27	2	69.20	3	69.73	69.00	-1	10,332	-0.01%
2020/05/26	1	69.70	8	69.58	69.50	-7	10,280	-0.07%
2020/05/25	1	69.00	6	69.15	69.00	-5	10,238	-0.05%
2020/05/22	6	69.23	2	69.60	68.70	4	10,230	0.04%
2020/05/21	6	69.45	15	69.61	69.80	-9	10,199	-0.09%
2020/05/20	0	0.00	4	68.43	68.30	-4	10,018	-0.04%
2020/05/19	1	68.90	10	68.26	68.30	-9	9,918	-0.09%
2020/05/18	3	66.30	0	0.00	66.50	3	9,645	0.03%
2020/05/15	6	65.15	0	0.00	65.20	6	9,558	0.06%
2020/05/14	3	64.97	1	66.10	65.00	2	9,430	0.02%
2020/05/13	2	65.30	0	0.00	65.50	2	9,406	0.02%
2020/05/12	0	0.00	9	65.93	65.60	-9	9,396	-0.10%
2020/05/11	10	65.30	3	65.83	65.90	7	9,301	0.08%
2020/05/08	4	64.98	0	0.00	64.90	4	9,201	0.04%
2020/05/07	1	64.50	1	64.60	64.50	0	9,122	0.00%
2020/05/06	0	0.00	3	64.50	64.50	-3	9,119	-0.03%
2020/05/05	0	0.00	2	64.55	64.00	-2	9,102	-0.02%
2020/05/04	8	63.63	1	63.90	64.00	7	9,112	0.08%
2020/04/30	5	63.50	3	64.23	64.90	2	9,065	0.02%
2020/04/29	2	63.60	3	64.00	63.20	-1	9,024	-0.01%
2020/04/28	11	62.85	0	0.00	62.80	11	9,031	0.12%
2020/04/27	8	62.54	0	0.00	62.50	8	9,240	0.09%
2020/04/22	3	61.90	8	61.96	62.00	-5	9,218	-0.05%
2020/04/21	0	0.00	55	62.52	62.20	-55	9,248	-0.59%
2020/04/17	1	63.10	0	0.00	62.80	1	9,213	0.01%
2020/04/16	1	63.10	1	63.70	63.10	0	9,151	0.00%
2020/04/15	1	63.80	0	0.00	63.40	1	9,048	0.01%
2020/04/14	1	62.70	1	63.60	63.70	0	8,926	0.00%
2020/04/13	50	62.00	1	61.70	61.90	49	8,966	0.55%
2020/04/10	2	61.80	0	0.00	61.80	2	9,146	0.02%
2020/04/09	3	63.73	2	61.85	61.80	1	9,205	0.01%
2020/04/08	1	62.80	2	62.60	62.50	-1	9,142	-0.01%
2020/04/07	0	0.00	5	63.32	62.80	-5	9,098	-0.05%
2020/04/06	0	0.00	1	62.50	62.80	-1	8,983	-0.01%
2020/04/01	0	0.00	1	60.00	59.70	-1	8,814	-0.01%
2020/03/31	0	0.00	1	60.60	60.20	-1	8,770	-0.01%
2020/03/30	4	59.40	4	59.80	59.60	0	8,685	0.00%
2020/03/27	2	59.80	1	60.40	60.20	1	8,675	0.01%
2020/03/25	1	59.00	1	60.10	59.60	0	8,803	0.00%
2020/03/24	0	0.00	5	57.08	57.30	-5	8,929	-0.06%
2020/03/20	1	54.70	0	0.00	54.80	1	8,887	0.01%
2020/03/19	3	52.67	0	0.00	51.70	3	8,766	0.03%
2020/03/18	6	55.00	0	0.00	55.00	6	8,620	0.07%
2020/03/17	0	0.00	7	56.37	56.20	-7	8,555	-0.08%
2020/03/16	1	58.80	0	0.00	57.30	1	8,356	0.01%
2020/03/13	1	60.20	11	59.11	60.60	-10	8,140	-0.12%
2020/03/12	2	58.40	0	0.00	58.80	2	7,817	0.03%
2020/03/11	0	0.00	1	61.20	60.70	-1	7,659	-0.01%
2020/03/10	3	60.70	10	60.52	60.50	-7	7,678	-0.09%
2020/03/09	1	60.70	0	0.00	60.50	1	7,618	0.01%
2020/03/06	1	61.80	0	0.00	61.80	1	7,573	0.01%
2020/03/05	8	61.99	1	62.40	62.30	7	7,587	0.09%
2020/03/04	0	0.00	2	61.50	62.10	-2	7,607	-0.03%
2020/03/03	1	61.60	3	61.70	61.60	-2	7,718	-0.03%
2020/03/02	1	61.60	21	61.64	61.60	-20	7,753	-0.26%
2020/02/27	0	0.00	2	62.60	62.00	-2	7,900	-0.03%
2020/02/20	1	63.30	0	0.00	63.20	1	8,299	0.01%
2020/02/19	2	63.30	0	0.00	63.30	2	8,435	0.02%
2020/02/18	1	63.00	12	62.88	63.10	-11	8,596	-0.13%
2020/02/17	0	0.00	4	63.50	63.60	-4	9,024	-0.04%
2020/02/14	0	0.00	1	64.50	64.00	-1	9,045	-0.01%
2020/02/13	0	0.00	9	64.70	64.80	-9	9,068	-0.10%
2020/02/12	1	64.30	8	64.46	64.30	-7	9,120	-0.08%
2020/02/11	1	63.30	8	64.20	63.80	-7	9,163	-0.08%
2020/02/10	1	63.40	43.2	63.00	63.50	-42.2	9,239	-0.46%
2020/02/07	1	63.40	0	0.00	63.70	1	9,349	0.01%
2020/02/06	0	0.00	7	63.20	63.50	-7	9,619	-0.07%
2020/02/04	0	0.00	2	61.90	61.80	-2	9,904	-0.02%
2020/02/03	4	60.43	0	0.00	61.10	4	9,921	0.04%
2020/01/31	4	62.43	2	62.70	62.00	2	9,829	0.02%
2020/01/30	3.2	61.95	1	62.50	61.60	2.2	9,859	0.02%
2020/01/17	0	0.00	5	65.00	65.00	-5	9,827	-0.05%
2020/01/16	0	0.00	1	64.90	65.00	-1	9,991	-0.01%
2020/01/15	0	0.00	20	64.80	64.60	-20	10,200	-0.20%
2020/01/14	1	64.30	14	64.50	64.60	-13	10,474	-0.12%
2020/01/13	6	63.40	1	63.90	64.10	5	10,645	0.05%
2020/01/10	0	0.00	2	64.00	64.00	-2	10,980	-0.02%
2020/01/09	10	63.04	0	0.00	63.10	10	11,125	0.09%
2020/01/06	3	62.47	7	62.30	63.00	-4	11,277	-0.04%
2020/01/03	9	63.89	2	64.00	64.20	7	11,123	0.06%
2019/12/31	1	64.30	0	0.00	64.30	1	11,087	0.01%
2019/12/30	3	64.70	0	0.00	64.50	3	11,089	0.03%
2019/12/27	1	64.50	1	64.60	64.60	0	11,206	0.00%
2019/12/26	0	0.00	18	64.20	64.20	-18	11,268	-0.16%
2019/12/24	5	64.40	0	0.00	64.20	5	11,358	0.04%
2019/12/20	3	63.97	4	64.03	64.00	-1	11,325	-0.01%
2019/12/19	1	63.00	10	63.39	64.20	-9	11,254	-0.08%
2019/12/18	0	0.00	3	62.60	62.90	-3	11,153	-0.03%
2019/12/16	1	61.70	0	0.00	62.30	1	11,026	0.01%
2019/12/13	5	62.00	1	62.30	62.20	4	10,920	0.04%
2019/12/11	1	61.40	0	0.00	61.50	1	10,740	0.01%
2019/12/09	0	0.00	27	61.14	61.50	-27	10,730	-0.25%
2019/12/06	19	61.31	0	0.00	61.20	19	10,726	0.18%
2019/12/03	1	60.90	2	61.20	61.60	-1	10,597	-0.01%
2019/12/02	1	60.10	2	60.45	60.70	-1	10,583	-0.01%
2019/11/29	2	60.20	0	0.00	60.30	2	10,490	0.02%
2019/11/28	2	60.95	0	0.00	61.10	2	10,377	0.02%
2019/11/27	22	61.70	2	61.90	61.50	20	10,296	0.19%
2019/11/26	19	62.43	0	0.00	62.20	19	10,201	0.19%
2019/11/25	7	62.83	7	63.04	62.70	0	9,855	0.00%
2019/11/22	0	0.00	2	63.50	63.20	-2	9,882	-0.02%
2019/11/21	33	62.72	11	62.49	62.60	22	9,740	0.23%
2019/11/20	8	63.44	11	63.81	63.50	-3	9,635	-0.03%
2019/11/19	8	63.39	4	63.85	63.50	4	9,517	0.04%
2019/11/18	2	63.05	1	63.20	63.20	1	9,345	0.01%
2019/11/15	20	63.16	4	63.18	62.80	16	9,246	0.17%
2019/11/14	2	63.10	16	63.03	63.10	-14	9,077	-0.15%
2019/11/13	0	0.00	2	60.95	60.90	-2	8,633	-0.02%
2019/11/12	16	60.76	0	0.00	61.00	16	8,613	0.19%
2019/11/11	4	60.90	2	61.05	60.70	2	8,726	0.02%
2019/11/08	1	61.90	1	61.70	61.80	0	8,655	0.00%
2019/11/07	7	61.44	0	0.00	60.90	7	8,604	0.08%
2019/11/06	1	61.20	3	61.83	62.00	-2	8,534	-0.02%
2019/11/05	0	0.00	9	62.13	62.40	-9	8,452	-0.11%
2019/11/04	10	60.72	2	60.90	61.20	8	8,223	0.10%
2019/11/01	4	59.20	4	59.33	59.90	0	8,014	0.00%
2019/10/30	0	0.00	1	58.20	58.40	-1	8,009	-0.01%
2019/10/28	4	58.10	0	0.00	58.30	4	7,926	0.05%
2019/10/25	4	57.63	12	57.97	58.10	-8	8,021	-0.10%
2019/10/24	1	57.50	2	57.70	58.00	-1	8,000	-0.01%
2019/10/23	0	0.00	2	57.80	58.20	-2	7,919	-0.03%
2019/10/22	1	57.10	27	57.37	58.00	-26	7,751	-0.34%
2019/10/21	5	55.50	23	56.07	56.40	-18	7,474	-0.24%
2019/10/18	11	54.68	4	55.13	54.40	7	7,236	0.10%
2019/10/17	9	54.11	3	54.90	54.20	6	6,944	0.09%
2019/10/16	2	54.05	2	54.45	54.30	0	6,727	0.00%
2019/10/15	0	0.00	2	54.40	54.00	-2	6,622	-0.03%
2019/10/14	14	54.22	0	0.00	53.90	14	6,555	0.21%
2019/10/08	0	0.00	3	55.23	55.00	-3	6,398	-0.05%
2019/10/07	1	54.70	0	0.00	54.40	1	6,367	0.02%
2019/10/03	5	54.36	0	0.00	54.40	5	6,309	0.08%
2019/10/02	4	55.43	0	0.00	55.20	4	6,159	0.06%
2019/10/01	11	56.52	5	57.70	56.40	6	6,094	0.10%
2019/09/27	1	56.80	0	0.00	56.60	1	6,024	0.02%
2019/09/26	1	56.80	0	0.00	57.40	1	6,021	0.02%
2019/09/25	1	56.70	0	0.00	57.20	1	6,014	0.02%
2019/09/24	4	57.30	1	58.20	57.50	3	6,047	0.05%
2019/09/23	4	57.35	5	57.86	57.80	-1	5,948	-0.02%
2019/09/20	0	0.00	4	56.68	56.80	-4	5,874	-0.07%
2019/09/19	2	56.30	0	0.00	56.20	2	5,878	0.03%
2019/09/18	0	0.00	5	56.70	56.60	-5	5,935	-0.08%
2019/09/17	5	56.26	0	0.00	56.40	5	5,964	0.08%
2019/09/16	0	0.00	15	56.70	56.70	-15	6,073	-0.25%
2019/09/12	0	0.00	5	56.80	56.50	-5	6,172	-0.08%
2019/09/10	1	56.00	1	56.20	56.20	0	6,243	0.00%
2019/09/06	1	56.20	2	56.35	56.40	-1	6,271	-0.02%
2019/09/03	1	55.70	0	0.00	55.70	1	6,348	0.02%
2019/09/02	0	0.00	1.1	56.48	55.90	-1.1	6,405	-0.02%
2019/08/30	0	0.00	4	56.13	56.50	-4	6,425	-0.06%
2019/08/28	1	55.00	0	0.00	55.00	1	6,365	0.02%
2019/08/27	1	54.90	0	0.00	54.90	1	6,405	0.02%
2019/08/26	2	54.80	0	0.00	55.00	2	6,462	0.03%
2019/08/23	1	55.40	0	0.00	56.00	1	6,476	0.02%
2019/08/22	11	55.78	0	0.00	55.60	11	6,503	0.17%
2019/08/21	0	0.00	1	56.30	56.30	-1	6,647	-0.02%
2019/08/20	7	55.55	5	55.90	56.00	2	6,623	0.03%
2019/08/16	8	55.79	6	56.10	56.10	2	6,551	0.03%
2019/08/15	5	55.50	7	56.16	56.20	-2	6,490	-0.03%
2019/08/14	1	56.30	10	56.00	56.30	-9	6,465	-0.14%
2019/08/13	1	53.60	0	0.00	54.00	1	6,327	0.02%
2019/08/12	2	54.60	0	0.00	54.50	2	6,352	0.03%
2019/08/08	0	0.00	1	53.90	54.50	-1	6,385	-0.02%
2019/08/07	0	0.00	3	53.87	53.80	-3	6,468	-0.05%
2019/08/06	4	53.00	0	0.00	53.50	4	6,473	0.06%
2019/08/05	7	54.03	1	53.70	53.90	6	6,463	0.09%
2019/08/02	12	55.00	0	0.00	54.90	12	6,399	0.19%
2019/08/01	16	56.63	0	0.00	56.00	16	6,318	0.25%
2019/07/31	9	57.30	0	0.00	57.50	9	6,225	0.14%
2019/07/30	7	58.00	1	58.00	57.90	6	6,215	0.10%
2019/07/29	2	57.60	0	0.00	57.90	2	6,222	0.03%
2019/07/25	2	61.10	0	0.00	61.50	2	6,011	0.03%
2019/07/23	2	61.35	0	0.00	61.10	2	5,958	0.03%
2019/07/22	1	61.10	0	0.00	61.50	1	5,954	0.02%
2019/07/19	0	0.00	1	61.80	60.90	-1	6,023	-0.02%
2019/07/17	1	61.70	0	0.00	61.70	1	5,971	0.02%
2019/07/16	0	0.00	2	61.90	61.90	-2	5,960	-0.03%
2019/07/15	1	61.10	1	61.10	61.50	0	5,946	0.00%
2019/07/05	50	60.30	0	0.00	60.60	50	6,410	0.78%
2019/07/04	0	0.00	2	61.30	61.00	-2	6,396	-0.03%
2019/07/03	1	60.70	0	0.00	60.70	1	6,433	0.02%
2019/07/02	0	0.00	10	61.40	61.40	-10	6,464	-0.15%
2019/07/01	0	0.00	2	60.80	60.80	-2	6,413	-0.03%
2019/06/25	0	0.00	1	61.10	60.30	-1	6,515	-0.02%
2019/06/24	1	60.70	0	0.00	60.70	1	6,463	0.02%
2019/06/21	0	0.00	10	61.20	61.30	-10	6,451	-0.15%
2019/06/20	10	61.00	5	60.86	60.80	5	6,366	0.08%
2019/06/19	1	60.30	3	60.03	60.30	-2	6,275	-0.03%
2019/06/14	1	59.50	0	0.00	59.00	1	6,261	0.02%
2019/06/12	0	0.00	3	59.80	60.00	-3	6,319	-0.05%
2019/06/11	2	59.90	2	59.10	59.60	0	6,289	0.00%
2019/06/06	2	58.10	0	0.00	58.20	2	6,178	0.03%
2019/06/05	0	0.00	1.2	58.50	58.30	-1.2	6,204	-0.02%
2019/06/04	1	57.90	0	0.00	57.90	1	6,223	0.02%
2019/06/03	1	58.30	0	0.00	58.50	1	6,265	0.02%
2019/05/31	0	0.00	12	58.05	58.90	-12	6,283	-0.19%
2019/05/30	1	56.10	0	0.00	56.70	1	6,173	0.02%
2019/05/28	116	56.62	3	56.70	56.70	113	6,252	1.81%	大買/鉅額交易
2019/05/24	1	55.90	0	0.00	55.70	1	6,214	0.02%
2019/05/23	3	55.70	51	56.00	55.90	-48	6,267	-0.77%
2019/05/20	10	55.70	5	56.42	56.30	5	6,374	0.08%
2019/05/17	3	57.50	0	0.00	56.40	3	6,340	0.05%
2019/05/16	0	0.00	2	57.55	57.30	-2	6,316	-0.03%
2019/05/15	2	57.00	4	57.18	57.50	-2	6,321	-0.03%
2019/05/13	0	0.00	1	58.70	58.00	-1	6,269	-0.02%
2019/05/10	1	58.60	0	0.00	58.80	1	6,296	0.02%
2019/05/09	1	59.00	0	0.00	58.80	1	6,356	0.02%
2019/05/08	1	59.30	0	0.00	59.60	1	6,350	0.02%
2019/05/07	0	0.00	12	59.55	60.20	-12	6,355	-0.19%
2019/05/06	2	58.45	0	0.00	58.40	2	6,421	0.03%
2019/05/02	0	0.00	10	59.80	59.60	-10	6,306	-0.16%
2019/04/30	12	58.63	0	0.00	59.20	12	6,291	0.19%
2019/04/29	1	59.60	13	59.30	59.70	-12	6,334	-0.19%
2019/04/26	0	0.00	1	58.90	59.00	-1	6,341	-0.02%
2019/04/25	11	59.65	0	0.00	59.80	11	6,462	0.17%
2019/04/24	2	60.55	0	0.00	60.80	2	6,718	0.03%
2019/04/23	1	59.60	2	60.10	60.60	-1	6,844	-0.01%
2019/04/22	4	60.08	2	60.10	59.80	2	6,833	0.03%
2019/04/19	2	60.60	1	60.70	60.30	1	6,883	0.01%
2019/04/18	1	60.70	4	60.83	60.80	-3	6,937	-0.04%
2019/04/17	3	60.80	12	60.76	60.70	-9	6,997	-0.13%
2019/04/15	15	58.87	0	0.00	58.80	15	6,873	0.22%
2019/04/10	0	0.00	1	58.60	59.00	-1	6,820	-0.01%
2019/04/03	1	57.90	0	0.00	57.80	1	6,753	0.01%
2019/04/02	3	57.80	0	0.00	58.00	3	6,724	0.04%
2019/04/01	2	58.40	17	58.25	58.40	-15	6,632	-0.23%
2019/03/29	0	0.00	4	57.60	57.80	-4	6,502	-0.06%
2019/03/26	0	0.00	1	57.00	57.00	-1	6,554	-0.02%
2019/03/25	1	55.90	1	55.90	56.10	0	6,525	0.00%
2019/03/18	0	0.00	1	57.20	57.20	-1	6,516	-0.02%
2019/03/15	0	0.00	3	56.80	57.00	-3	6,481	-0.05%
2019/03/11	10	55.70	0	0.00	55.80	10	6,606	0.15%
2019/03/08	0	0.00	1	56.40	56.00	-1	6,732	-0.01%
2019/03/06	1	56.00	1	56.40	56.30	0	6,802	0.00%
2019/03/05	0	0.00	10	56.80	56.60	-10	6,848	-0.15%
2019/03/04	11	56.25	0	0.00	56.60	11	6,844	0.16%
2019/02/27	0	0.00	4	57.00	57.20	-4	6,787	-0.06%
2019/02/26	2	57.15	1	57.40	56.90	1	6,731	0.01%
2019/02/25	0	0.00	11	57.01	57.30	-11	6,687	-0.16%
2019/02/22	11	55.62	0	0.00	56.00	11	6,629	0.17%
2019/02/20	15	57.20	2	57.30	57.10	13	6,542	0.20%
2019/02/15	4	56.35	0	0.00	56.60	4	6,543	0.06%
2019/02/14	0	0.00	3	56.90	57.00	-3	6,515	-0.05%
2019/01/25	0	0.00	1	55.90	55.90	-1	6,145	-0.02%
2019/01/23	0	0.00	10	54.90	55.20	-10	6,078	-0.16%
2019/01/22	10	54.60	1	55.20	55.00	9	6,037	0.15%
2019/01/18	0	0.00	12	55.48	55.50	-12	5,901	-0.20%
2019/01/17	0	0.00	12	55.10	55.20	-12	5,913	-0.20%
2019/01/16	5	54.64	1	55.00	54.80	4	5,768	0.07%
2019/01/11	0	0.00	1	53.00	53.20	-1	5,527	-0.02%
2019/01/09	0	0.00	1	52.90	53.10	-1	5,415	-0.02%
2019/01/07	1	52.60	0	0.00	52.50	1	5,362	0.02%
2019/01/02	2	52.60	0	0.00	52.10	2	5,607	0.04%
2018/12/28	0	0.00	1	52.20	52.70	-1	5,630	-0.02%
2018/12/27	10	51.70	5	51.96	51.70	5	5,631	0.09%
2018/12/24	0	0.00	1	52.10	51.80	-1	5,725	-0.02%
2018/12/21	0	0.00	1	51.00	50.90	-1	5,841	-0.02%
2018/12/20	0	0.00	10	52.00	51.70	-10	5,791	-0.17%
2018/12/19	0	0.00	50	50.70	51.20	-50	5,708	-0.88%
2018/12/13	0	0.00	1	51.10	51.10	-1	5,857	-0.02%
2018/12/12	1	50.30	1	50.40	50.50	0	6,008	0.00%
2018/12/11	0	0.00	1	49.45	50.10	-1	6,030	-0.02%
2018/12/06	2	48.83	0	0.00	48.80	2	6,334	0.03%
2018/12/03	2	50.30	1	50.40	50.30	1	6,487	0.02%
2018/11/27	10	49.00	0	0.00	49.45	10	6,565	0.15%
2018/11/26	1	49.40	0	0.00	49.00	1	6,581	0.02%
2018/11/23	0	0.00	6	49.11	48.90	-6	6,567	-0.09%
2018/11/22	3	48.80	0	0.00	48.55	3	6,625	0.05%
2018/11/20	2	49.23	0	0.00	49.30	2	6,742	0.03%
2018/11/16	0	0.00	2	49.45	49.45	-2	6,734	-0.03%
2018/11/15	2	48.65	0	0.00	48.85	2	6,720	0.03%
2018/11/14	0	0.00	3	49.33	49.50	-3	6,680	-0.04%
2018/11/13	3	48.73	0	0.00	48.70	3	6,642	0.05%
2018/11/12	0	0.00	1	49.65	49.50	-1	6,679	-0.01%
2018/11/09	1	48.85	0	0.00	49.40	1	6,724	0.01%
2018/11/08	0	0.00	2	49.98	50.00	-2	6,750	-0.03%
2018/11/02	2	49.58	2	49.45	49.60	0	6,864	0.00%
2018/11/01	1	48.85	1	48.90	49.20	0	6,840	0.00%
2018/10/31	1	48.20	0	0.00	48.85	1	6,867	0.01%
2018/10/30	4	47.81	0	0.00	47.75	4	6,823	0.06%
2018/10/29	0	0.00	1	47.60	47.80	-1	6,847	-0.01%
2018/10/26	1	47.55	2	47.60	47.50	-1	6,880	-0.01%
2018/10/25	2	47.05	2	47.75	47.50	0	6,864	0.00%
2018/10/23	1	48.05	0	0.00	48.00	1	6,952	0.01%
2018/10/19	7	47.94	0	0.00	47.90	7	7,208	0.10%
2018/10/18	0	0.00	1	48.70	48.65	-1	7,160	-0.01%
2018/10/17	0	0.00	2	49.10	49.00	-2	7,209	-0.03%
2018/10/16	1	48.45	0	0.00	48.40	1	7,197	0.01%
2018/10/15	6	48.52	1	48.45	48.45	5	7,192	0.07%
2018/10/12	2	48.50	1	48.50	49.15	1	7,179	0.01%
2018/10/11	6	49.08	0	0.00	48.80	6	7,139	0.08%
2018/10/09	0	0.00	1	50.80	50.60	-1	6,880	-0.01%
2018/10/08	1	50.70	0	0.00	50.70	1	6,819	0.01%
2018/10/05	3	50.80	3	50.60	50.50	0	6,793	0.00%
2018/10/02	1	52.70	1	53.00	52.80	0	6,847	0.00%
2018/10/01	3	53.47	0	0.00	53.30	3	6,828	0.04%
2018/09/28	5	53.10	0	0.00	53.20	5	6,875	0.07%
2018/09/25	0	0.00	2	52.95	53.00	-2	7,033	-0.03%
2018/09/20	0	0.00	0.2	52.30	52.20	-0.2	7,003	0.00%
2018/09/19	0	0.00	6	53.03	53.00	-6	7,061	-0.08%
2018/09/18	0	0.00	3	53.00	52.80	-3	7,093	-0.04%
2018/09/17	0	0.00	2	51.90	52.30	-2	6,946	-0.03%
2018/09/14	3	52.03	0	0.00	52.00	3	6,958	0.04%
2018/09/13	0	0.00	2	51.30	51.70	-2	6,860	-0.03%
2018/09/12	0	0.00	1	50.10	50.30	-1	6,765	-0.01%
2018/09/11	2	49.73	5	49.65	49.70	-3	6,755	-0.04%
2018/09/10	4	49.78	0	0.00	49.60	4	6,753	0.06%
2018/09/07	2	50.20	1	50.60	50.10	1	6,853	0.01%
2018/09/06	6	50.88	0	0.00	50.70	6	6,817	0.09%
2018/09/05	50	51.70	0	0.00	51.60	50	6,696	0.75%
2018/09/04	0	0.00	1	52.00	52.00	-1	6,705	-0.01%
2018/09/03	1	52.10	0	0.00	52.20	1	6,665	0.02%
2018/08/29	14	53.37	1	53.60	53.50	13	6,816	0.19%
2018/08/28	0	0.00	11	53.00	53.00	-11	6,879	-0.16%
2018/08/24	0	0.00	1	52.00	51.90	-1	7,288	-0.01%
2018/08/22	2	52.30	0	0.00	52.30	2	7,537	0.03%
2018/08/21	1	52.20	0	0.00	52.50	1	7,544	0.01%
2018/08/20	0	0.00	10	52.40	52.20	-10	7,623	-0.13%
2018/08/15	0	0.00	20	51.90	51.80	-20	7,784	-0.26%
2018/08/14	1	51.70	0	0.00	51.70	1	7,940	0.01%
2018/08/13	3	51.97	2	52.05	51.80	1	7,971	0.01%
2018/08/09	3	52.67	0	0.00	52.60	3	7,946	0.04%
2018/08/08	0	0.00	3	53.10	53.10	-3	7,958	-0.04%
2018/08/06	2	52.55	0	0.00	52.60	2	8,218	0.02%
2018/08/03	3	52.50	0	0.00	52.60	3	8,250	0.04%
2018/08/02	0	0.00	2	52.65	52.30	-2	8,256	-0.02%
2018/08/01	0	0.00	1	53.10	53.30	-1	8,339	-0.01%
2018/07/31	0	0.00	2	52.45	52.90	-2	8,367	-0.02%
2018/07/30	0	0.00	1	52.50	52.50	-1	8,330	-0.01%
2018/07/27	4	55.55	12	55.71	55.60	-8	8,218	-0.10%
2018/07/26	1	55.50	0	0.00	55.50	1	8,111	0.01%
2018/07/25	2	54.75	0	0.00	55.20	2	8,032	0.02%
2018/07/24	0	0.00	1	54.50	54.60	-1	8,022	-0.01%
2018/07/19	0	0.00	76	54.30	54.60	-76	7,893	-0.96%
2018/07/17	0	0.00	1	52.70	53.20	-1	7,853	-0.01%
2018/07/16	1	52.30	0	0.00	52.60	1	7,882	0.01%
2018/07/12	7	52.00	0	0.00	51.90	7	8,078	0.09%
2018/07/11	79	51.79	1	51.90	52.20	78	8,239	0.95%
2018/07/06	1	51.70	0	0.00	51.70	1	8,434	0.01%
2018/07/04	4	52.20	0	0.00	51.90	4	8,364	0.05%
2018/07/03	1	52.40	0	0.00	52.40	1	8,321	0.01%
2018/06/27	1	53.00	0	0.00	53.00	1	8,091	0.01%
2018/06/26	0	0.00	30	53.40	53.20	-30	8,089	-0.37%
2018/06/22	1	53.60	2	54.55	54.50	-1	8,192	-0.01%
2018/06/19	2	53.75	0	0.00	53.50	2	8,098	0.02%
2018/06/15	1	54.10	0	0.00	53.90	1	8,006	0.01%
2018/06/14	1	54.60	0	0.00	54.50	1	7,758	0.01%
2018/06/13	1	55.30	0	0.00	55.20	1	7,679	0.01%
2018/06/11	1	55.50	0	0.00	55.30	1	7,585	0.01%
2018/06/08	0	0.00	2	56.10	56.20	-2	7,453	-0.03%
2018/06/07	1	56.70	1	56.90	57.00	0	7,364	0.00%
2018/06/06	10	57.00	1	57.00	57.20	9	7,336	0.12%
2018/06/05	1	56.90	19	56.87	57.00	-18	7,238	-0.25%
2018/06/04	34	56.07	10	56.59	57.50	24	7,131	0.34%
2018/06/01	1	54.30	5	55.04	55.10	-4	6,838	-0.06%
2018/05/31	1	53.00	0	0.00	53.00	1	6,612	0.02%
2018/05/30	1	53.80	0	0.00	53.40	1	6,441	0.02%
2018/05/25	2	53.30	0	0.00	53.40	2	6,446	0.03%
2018/05/23	5	53.74	0	0.00	53.00	5	6,428	0.08%
2018/05/22	0	0.00	2	54.25	55.00	-2	6,283	-0.03%
2018/05/21	0.9	53.00	4	53.05	52.90	-3.1	6,174	-0.05%
2018/05/18	1	52.60	1	52.70	52.60	0	6,224	0.00%
2018/05/17	0	0.00	2	53.10	52.90	-2	6,265	-0.03%
2018/05/16	5	52.50	2	52.40	52.60	3	6,237	0.05%
2018/05/15	2	51.75	0	0.00	52.50	2	6,262	0.03%
2018/05/14	7	51.76	3	51.97	52.10	4	6,321	0.06%
2018/05/11	0	0.00	1	53.10	53.10	-1	6,128	-0.02%
2018/05/10	0	0.00	1	53.00	52.90	-1	6,085	-0.02%
2018/05/08	7	52.81	0	0.00	52.80	7	5,986	0.12%
2018/05/07	2	53.10	0	0.00	53.10	2	5,960	0.03%
2018/05/04	1	52.50	0	0.00	52.80	1	6,008	0.02%
2018/05/03	1	52.70	0	0.00	52.70	1	5,975	0.02%
2018/05/02	6	54.18	0	0.00	53.60	6	5,918	0.10%
2018/04/27	11	54.06	0	0.00	54.00	11	5,889	0.19%
2018/04/25	1	54.10	0	0.00	54.20	1	5,973	0.02%
2018/04/24	0	0.00	2	54.60	54.30	-2	6,050	-0.03%
2018/04/20	7	54.00	0	0.00	54.00	7	6,073	0.12%
2018/04/19	5	54.60	2	54.65	54.90	3	6,037	0.05%
2018/04/18	4	53.45	0	0.00	53.20	4	6,000	0.07%
2018/04/17	10	54.03	1	53.90	53.80	9	5,909	0.15%
2018/04/16	18	55.11	0	0.00	55.10	18	5,814	0.31%
2018/04/13	22	56.33	0	0.00	56.10	22	5,810	0.38%
2018/04/12	17	57.30	1	57.50	56.80	16	5,691	0.28%
2018/04/11	0	0.00	1	58.30	57.50	-1	5,664	-0.02%
2018/04/10	2	57.70	0	0.00	57.70	2	5,708	0.04%
2018/04/09	3	57.70	0	0.00	58.00	3	5,816	0.05%
2018/04/03	10	58.42	0	0.00	58.30	10	5,761	0.17%
2018/03/28	3	59.13	0	0.00	59.20	3	5,701	0.05%
2018/03/26	1	59.50	2	59.60	60.20	-1	5,516	-0.02%
2018/03/19	0	0.00	3	60.97	61.00	-3	5,695	-0.05%
2018/03/14	0	0.00	2	60.40	60.50	-2	5,814	-0.03%
2018/03/13	1	59.80	2	60.00	60.20	-1	5,968	-0.02%
2018/03/12	0	0.00	1	59.80	60.00	-1	6,021	-0.02%
2018/03/07	2	58.85	0	0.00	58.70	2	6,411	0.03%
2018/03/06	1	59.50	1	59.70	59.50	0	6,661	0.00%
2018/03/02	2	58.55	0	0.00	59.30	2	7,079	0.03%
2018/03/01	3	58.80	0	0.00	58.80	3	7,068	0.04%
2018/02/27	1	59.60	0	0.00	59.60	1	7,023	0.01%
2018/02/23	1	59.70	1	59.70	59.60	0	7,138	0.00%
2018/02/21	0	0.00	2	59.70	59.50	-2	7,312	-0.03%
2018/02/12	2	58.50	0	0.00	58.50	2	7,319	0.03%
2018/02/09	2	57.85	0	0.00	59.20	2	7,333	0.03%
2018/02/08	2	59.75	0	0.00	59.50	2	7,387	0.03%
2018/02/07	7	60.19	0	0.00	59.40	7	7,980	0.09%
2018/02/06	7	60.26	0	0.00	60.00	7	7,904	0.09%
2018/02/05	4	62.90	0	0.00	62.90	4	7,733	0.05%
2018/01/30	1	64.50	0	0.00	63.70	1	7,633	0.01%
2018/01/25	0	0.00	2	64.50	64.90	-2	7,547	-0.03%
2018/01/23	0	0.00	1	64.50	64.20	-1	7,460	-0.01%
2018/01/22	0	0.00	1	64.90	65.00	-1	7,403	-0.01%
2018/01/18	0	0.00	1	64.50	64.60	-1	7,260	-0.01%
2018/01/17	2	63.95	0	0.00	63.70	2	7,178	0.03%
2018/01/16	0	0.00	4	63.23	63.40	-4	7,125	-0.06%
2018/01/15	0	0.00	1	62.50	62.80	-1	7,075	-0.01%
2018/01/10	0	0.00	2	62.00	61.90	-2	7,126	-0.03%
2018/01/09	3	61.60	0	0.00	61.50	3	7,115	0.04%
2018/01/08	0	0.00	19	62.32	62.60	-19	7,226	-0.26%
2018/01/05	12	62.19	0	0.00	61.80	12	7,198	0.17%
2018/01/04	0	0.00	2	62.80	62.90	-2	7,152	-0.03%
2018/01/03	0	0.00	2	62.50	62.60	-2	7,163	-0.03%