技嘉 (2376)-統一-三多券商分點個股進出

台股 » 個股 » 技嘉 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

技嘉

(2376)

可現股當沖

股價
317.0
漲跌
▼11.5
漲幅
-3.50%
成交量
15,920張
產業
上市電腦週邊類股
1789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

技嘉 (2376)籌碼相關－統一-三多券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-三多券商分點個股進出
統一-三多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
2024/05/23	6	317.25	2	323.25	317.00	4	16,910	0.02%
2024/05/22	1	328.50	3.2	330.43	328.50	-2.2	17,111	-0.01%
2024/05/21	2	329.50	3	330.00	330.00	-1	17,541	-0.01%
2024/05/20	13	326.35	9	328.06	325.00	4	17,657	0.02%
2024/05/17	7	322.36	6	322.50	322.50	1	17,899	0.01%
2024/05/16	3.1	314.18	5.3	314.38	314.50	-2.3	17,937	-0.01%
2024/05/15	2	314.50	1	314.50	311.00	1	18,425	0.01%
2024/05/14	7.1	315.99	10	316.25	320.00	-3	18,814	-0.02%
2024/05/13	18.2	310.92	21	312.69	313.00	-2.8	19,032	-0.01%
2024/05/10	1	307.00	1	310.00	307.00	0	19,496	0.00%
2024/05/09	11	312.23	7	310.43	310.00	4	19,704	0.02%
2024/05/08	4	315.13	1.1	317.18	311.50	2.9	19,933	0.01%
2024/05/07	1.2	303.05	2	310.00	312.00	-0.8	20,004	0.00%
2024/05/06	1.1	294.86	1	292.00	292.00	0.1	19,941	0.00%
2024/05/02	1	289.00	1	289.50	288.50	0	20,359	0.00%
2024/04/29	1	299.50	1	301.50	301.00	0	20,774	0.00%
2024/04/24	0	0.00	1	300.50	299.50	-1	21,890	0.00%
2024/04/23	0.1	282.00	0	0.00	281.00	0.1	21,915	0.00%
2024/04/22	1.3	283.33	1	284.00	282.50	0.3	21,890	0.00%
2024/04/19	1	286.00	0	0.00	292.50	1	21,857	0.00%
2024/04/18	0	0.00	0.4	305.50	302.00	-0.4	21,884	0.00%
2024/04/17	4	303.63	3	304.50	308.00	1	22,149	0.00%
2024/04/16	1	301.50	1	304.50	302.00	0	22,111	0.00%
2024/04/15	3	302.34	0	0.00	302.00	3	22,218	0.01%
2024/04/12	2	325.22	1	327.00	318.00	1	22,071	0.00%
2024/04/11	0	0.00	3	319.17	320.50	-3	22,015	-0.01%
2024/04/10	7	334.43	2.1	335.17	320.00	4.9	21,964	0.02%
2024/04/09	3.1	341.84	4.2	337.41	335.00	-1.1	21,664	-0.01%
2024/04/08	4.1	332.75	11	332.82	340.00	-7	21,721	-0.03%
2024/04/03	2	319.75	2	316.00	317.50	0	21,494	0.00%
2024/04/02	1	315.00	0	0.00	317.00	1	21,370	0.00%
2024/04/01	1.3	318.27	4	319.25	318.50	-2.7	21,222	-0.01%
2024/03/29	2	322.00	3	319.83	316.00	-1	21,146	0.00%
2024/03/28	3	309.67	13	309.23	313.00	-10	20,885	-0.05%
2024/03/27	1.1	308.28	2	307.50	310.00	-0.9	20,888	0.00%
2024/03/26	2.1	305.83	1	305.50	304.50	1.1	20,952	0.01%
2024/03/25	9.1	307.13	5	307.00	306.00	4.1	20,978	0.02%
2024/03/22	12	301.13	6.3	301.28	303.00	5.7	21,011	0.03%
2024/03/21	4.1	292.96	0	0.00	291.00	4.1	20,568	0.02%
2024/03/20	1.4	303.93	0	0.00	295.00	1.4	20,540	0.01%
2024/03/19	5	307.30	1	305.00	305.00	4	20,591	0.02%
2024/03/18	6.4	308.43	4	309.88	310.50	2.4	20,605	0.01%
2024/03/15	23	311.41	3	318.17	313.00	20	20,670	0.10%
2024/03/14	2	322.25	0.6	319.00	317.50	1.4	20,584	0.01%
2024/03/13	16	340.91	3	328.00	328.00	13	20,968	0.06%
2024/03/12	1	359.50	0	0.00	355.00	1	20,947	0.00%
2024/03/11	12	365.79	12.1	365.41	360.00	-0.1	21,071	0.00%
2024/03/08	12.1	363.83	13	363.73	358.00	-0.9	20,879	0.00%
2024/03/07	0	0.00	2	361.50	359.00	-2	20,680	-0.01%
2024/03/06	10	362.50	12.2	364.20	362.50	-2.2	20,673	-0.01%
2024/03/05	3.2	361.88	2	362.00	361.50	1.2	20,875	0.01%
2024/03/04	12	371.75	8.1	361.85	354.50	3.9	20,978	0.02%
2024/03/01	8.1	352.32	50.2	355.92	361.00	-42.1	20,553	-0.20%
2024/02/29	16	343.25	6.1	343.24	345.00	9.9	20,268	0.05%
2024/02/27	2.1	329.93	2	329.00	334.00	0.1	20,072	0.00%
2024/02/26	3.1	336.13	1	332.00	335.00	2.1	20,034	0.01%
2024/02/23	5.2	347.21	3.1	346.26	342.50	2.2	20,105	0.01%
2024/02/22	33	353.75	4.4	356.59	347.00	28.6	20,284	0.14%
2024/02/21	0.1	347.00	0	0.00	347.50	0.1	19,874	0.00%
2024/02/20	3.3	354.70	0	359.00	357.00	3.3	19,790	0.02%
2024/02/19	0	0.00	16	371.50	366.50	-16	19,592	-0.08%
2024/02/16	8	377.63	31.1	377.40	381.00	-23.1	19,637	-0.12%
2024/02/15	2	359.75	8.1	366.73	370.50	-6.1	19,260	-0.03%
2024/02/05	14	337.43	12.1	339.13	337.00	2	18,948	0.01%
2024/02/02	6.1	331.48	21.5	328.62	333.00	-15.5	18,947	-0.08%
2024/02/01	17	306.18	6	311.92	313.50	11	18,987	0.06%
2024/01/31	7	307.88	9	312.61	309.00	-2	19,098	-0.01%
2024/01/30	12.1	304.83	13.3	306.61	305.00	-1.2	19,085	-0.01%
2024/01/29	6.1	294.16	8	294.56	295.00	-1.9	19,111	-0.01%
2024/01/26	28.1	284.62	7.2	287.56	284.00	20.9	19,311	0.11%
2024/01/25	1	299.00	0	0.00	292.00	1	19,532	0.01%
2024/01/24	4	293.75	7	294.50	293.50	-3	19,400	-0.02%
2024/01/23	20	294.93	20	292.48	291.00	0	19,559	0.00%
2024/01/22	2	290.75	14	291.48	297.50	-12	19,345	-0.06%
2024/01/19	0.1	266.07	7	268.36	270.50	-6.9	18,793	-0.04%
2024/01/18	1	258.50	0	0.00	256.00	1	18,715	0.01%
2024/01/17	16	263.56	11	265.50	257.00	5	18,829	0.03%
2024/01/16	2	261.50	6	260.58	261.50	-4	18,890	-0.02%
2024/01/15	6	262.17	5	263.50	260.50	1	19,056	0.01%
2024/01/12	3	262.67	5	263.20	262.00	-2	19,319	-0.01%
2024/01/11	4.1	258.47	11.2	257.37	263.00	-7.1	19,423	-0.04%
2024/01/10	3.1	248.51	4	248.00	247.50	-0.9	19,718	0.00%
2024/01/09	3	253.50	5	252.10	252.00	-2	19,960	-0.01%
2024/01/08	2	243.25	2	242.00	241.50	0	19,988	0.00%
2024/01/05	2	245.50	0	0.00	243.00	2	20,430	0.01%
2024/01/04	1	247.50	2	247.25	247.00	-1	20,781	0.00%
2024/01/03	5	249.70	2	248.00	247.50	3	21,367	0.01%
2024/01/02	12.1	252.42	11	255.05	255.00	1.1	21,383	0.01%
2023/12/29	1	267.98	2.3	268.85	266.00	-1.3	21,203	-0.01%
2023/12/28	1	267.00	4.1	265.61	265.50	-3.1	21,225	-0.01%
2023/12/27	1.2	262.97	1	264.50	264.00	0.2	21,380	0.00%
2023/12/25	0.1	263.50	2	262.00	263.50	-1.9	22,253	-0.01%
2023/12/22	1	264.50	0	0.00	259.00	1	22,547	0.00%
2023/12/21	1	260.50	2	262.25	262.00	-1	22,777	0.00%
2023/12/20	1	261.50	3	262.50	261.50	-2	23,024	-0.01%
2023/12/19	3	257.51	4.1	259.07	260.00	-1.1	23,341	0.00%
2023/12/18	3.1	257.02	0	0.00	255.50	3.1	23,623	0.01%
2023/12/15	2.1	255.85	1	254.50	254.00	1.1	24,052	0.00%
2023/12/14	2	256.00	6	258.75	257.50	-4	24,102	-0.02%
2023/12/13	2	250.75	1	250.50	250.00	1	24,239	0.00%
2023/12/12	5.1	253.13	2.1	252.50	250.50	2.9	24,357	0.01%
2023/12/11	3.1	254.14	2	251.50	251.50	1.1	24,544	0.00%
2023/12/08	11	266.59	15	263.03	258.50	-4	24,567	-0.02%
2023/12/07	7	256.78	15.1	254.67	259.50	-8	24,442	-0.03%
2023/12/06	11.1	243.95	13.2	242.48	243.50	-2.1	24,601	-0.01%
2023/12/05	3	230.03	1	229.50	228.50	2	24,768	0.01%
2023/12/04	7.1	243.04	2.1	237.26	236.00	5	25,017	0.02%
2023/12/01	7.1	246.71	4	246.75	246.00	3.1	25,087	0.01%
2023/11/30	13	245.35	12	249.00	250.00	1	25,309	0.00%
2023/11/29	1.1	243.89	4	243.63	243.50	-2.9	25,290	-0.01%
2023/11/28	1.1	234.05	4	234.50	235.00	-3	25,443	-0.01%
2023/11/27	1	232.50	7	230.71	230.00	-6	26,463	-0.02%
2023/11/24	1	236.00	1	236.00	232.00	0	26,978	0.00%
2023/11/22	4	235.24	3	233.50	233.50	1	27,809	0.00%
2023/11/21	20	241.78	17	243.85	244.00	3	27,996	0.01%
2023/11/20	0	0.00	1	233.00	233.00	-1	28,514	0.00%
2023/11/17	1	229.50	11	230.55	230.50	-10	28,784	-0.03%
2023/11/16	0	0.00	1	234.00	233.00	-1	29,414	0.00%
2023/11/15	3	229.67	0	0.00	228.50	3	29,340	0.01%
2023/11/14	1	230.00	6	229.42	229.50	-5	29,350	-0.02%
2023/11/13	5	229.50	0	0.00	225.50	5	29,605	0.02%
2023/11/10	0	230.00	1	230.50	230.50	-1	29,695	0.00%
2023/11/09	18	232.42	9	229.50	231.00	9	29,822	0.03%
2023/11/08	5	225.80	4.1	225.60	224.50	0.9	29,683	0.00%
2023/11/07	10	217.40	13	219.54	220.50	-3	29,783	-0.01%
2023/11/06	8	219.13	4	220.13	220.00	4	30,121	0.01%
2023/11/03	2.1	228.19	2.1	225.73	220.50	0.1	30,274	0.00%
2023/11/02	6	230.08	17	234.03	226.50	-11	30,540	-0.04%
2023/11/01	0	216.50	0	0.00	221.00	0	30,490	0.00%
2023/10/31	5.2	230.19	5	221.80	217.50	0.2	30,708	0.00%
2023/10/30	2	236.50	3	232.00	232.50	-1	30,679	0.00%
2023/10/27	2	234.75	2	236.00	235.50	0	30,856	0.00%
2023/10/26	10	233.30	7	232.36	232.00	3	31,051	0.01%
2023/10/25	2	245.50	2	248.50	245.50	0	31,115	0.00%
2023/10/24	4	240.38	5	243.40	247.00	-1	31,257	0.00%
2023/10/23	2	243.75	0	0.00	239.00	2	31,608	0.01%
2023/10/20	4	236.63	11	242.64	241.50	-7	32,203	-0.02%
2023/10/18	20	252.33	15	249.23	246.00	5	33,002	0.02%
2023/10/17	16	268.78	2	262.25	261.50	14	32,569	0.04%
2023/10/16	6	267.83	3	268.33	265.50	3	32,685	0.01%
2023/10/13	20	273.33	9	270.94	271.00	11	33,080	0.03%
2023/10/12	14	283.25	16	285.19	284.50	-2	32,909	-0.01%
2023/10/11	10	291.16	8	283.05	274.00	2	33,130	0.01%
2023/10/06	1	292.50	0.1	292.50	289.50	0.9	33,267	0.00%
2023/10/05	3	287.17	3	288.67	288.00	0	33,634	0.00%
2023/10/04	2.7	284.52	4	286.75	287.50	-1.3	33,823	0.00%
2023/10/03	2	289.50	4	291.75	290.00	-2	34,036	-0.01%
2023/10/02	8	290.38	8.1	293.77	290.00	-0.1	34,069	0.00%
2023/09/28	6	287.25	4.1	286.43	281.50	1.9	33,874	0.01%
2023/09/27	4.1	279.96	7	281.79	284.50	-2.9	33,745	-0.01%
2023/09/26	5	278.90	9	278.94	275.50	-4	33,843	-0.01%
2023/09/25	9	275.17	6	275.67	274.50	3	33,822	0.01%
2023/09/22	10	269.45	15	273.67	279.00	-5	33,668	-0.01%
2023/09/21	8	263.19	8	265.81	268.50	0	33,359	0.00%
2023/09/20	7.5	264.13	5.1	267.25	263.50	2.4	33,008	0.01%
2023/09/19	1.1	254.45	0	0.00	253.50	1.1	32,760	0.00%
2023/09/18	7.1	260.07	2	259.00	260.00	5.1	32,765	0.02%
2023/09/15	3	273.67	3	272.00	271.50	0	32,493	0.00%
2023/09/14	4	275.25	6.1	278.93	278.00	-2.1	32,446	-0.01%
2023/09/13	3	268.50	3	267.33	267.50	0	32,186	0.00%
2023/09/12	5.1	275.06	18	274.92	270.50	-13	32,289	-0.04%
2023/09/11	11.3	287.89	14	293.79	279.50	-2.7	32,135	-0.01%
2023/09/08	9	314.33	7	314.00	307.50	2	31,678	0.01%
2023/09/07	6	304.50	7	310.29	314.50	-1	31,645	0.00%
2023/09/06	19	311.02	1	306.50	306.50	18	31,971	0.06%
2023/09/05	9	308.72	1	309.50	311.00	8	32,151	0.02%
2023/09/04	8	319.50	3	319.67	316.00	5	31,990	0.02%
2023/09/01	7	336.36	1.2	341.07	323.00	5.9	32,027	0.02%
2023/08/31	5	345.50	2.3	345.39	341.00	2.8	31,778	0.01%
2023/08/30	12.1	362.34	10	365.70	354.00	2.1	31,011	0.01%
2023/08/29	13	350.42	10	353.35	354.00	3	31,023	0.01%
2023/08/28	6.3	339.00	4	343.38	345.00	2.3	30,750	0.01%
2023/08/25	10	343.35	5	346.10	342.50	5	30,385	0.02%
2023/08/24	27	352.43	30.3	360.21	354.00	-3.3	30,075	-0.01%
2023/08/23	4	334.13	2	333.50	334.50	2	29,494	0.01%
2023/08/22	9	335.11	28	332.29	335.50	-19	30,070	-0.06%
2023/08/21	4	313.25	1	314.00	310.50	3	29,770	0.01%
2023/08/18	15.1	323.20	3	312.17	312.00	12.1	29,911	0.04%
2023/08/17	8.2	330.99	9	333.44	331.00	-0.8	29,649	0.00%
2023/08/16	5	321.40	33.1	326.26	334.50	-28.1	29,316	-0.10%
2023/08/15	5	312.00	9	315.33	316.00	-4	29,189	-0.01%
2023/08/14	6	292.75	7	292.71	296.00	-1	29,144	0.00%
2023/08/11	7	302.79	11	303.18	300.50	-4	29,103	-0.01%
2023/08/10	11	301.59	3	303.31	296.00	8	28,971	0.03%
2023/08/09	14	334.61	11	335.86	328.50	3	28,392	0.01%
2023/08/08	8	340.69	2.2	347.14	333.50	5.8	27,833	0.02%
2023/08/07	3.2	319.90	16.1	327.39	336.50	-13	27,317	-0.05%
2023/08/04	4	307.00	10	306.55	306.00	-6	27,098	-0.02%
2023/08/02	6.1	304.68	6	305.17	297.00	0.1	26,783	0.00%
2023/08/01	16	318.13	14	318.61	319.00	2	26,423	0.01%
2023/07/31	8.3	338.45	0	0.00	314.00	8.3	26,171	0.03%
2023/07/28	5	342.10	5.1	345.08	347.50	-0.1	25,871	0.00%
2023/07/27	2.2	338.02	1.1	332.36	332.00	1.1	25,518	0.00%
2023/07/26	17.2	338.01	5	343.58	333.00	12.2	25,212	0.05%
2023/07/25	15.1	364.00	3.1	375.89	352.50	12	24,586	0.05%
2023/07/24	19.6	338.98	34	343.06	354.50	-14.4	23,766	-0.06%
2023/07/21	23.1	319.91	25	318.78	322.50	-1.9	23,010	-0.01%
2023/07/20	6	302.42	3	304.67	305.00	3	22,300	0.01%
2023/07/19	15	308.23	6	317.17	298.50	9	22,068	0.04%
2023/07/18	35	301.56	29	303.33	312.50	6	21,625	0.03%
2023/07/17	43	297.30	2	298.25	293.50	41	20,944	0.20%
2023/07/14	4	288.85	5	294.40	296.00	-1	20,668	0.00%
2023/07/13	15	317.40	13	324.77	295.50	2	20,034	0.01%
2023/07/12	10	293.70	19	298.18	304.00	-9	19,203	-0.05%
2023/07/11	12	277.92	5	278.10	276.50	7	18,647	0.04%
2023/07/10	10	272.40	19.2	272.31	273.50	-9.2	18,304	-0.05%
2023/07/07	3	258.50	1	259.50	261.00	2	17,909	0.01%
2023/07/06	9	265.61	3	266.33	264.00	6	17,667	0.03%
2023/07/05	14.2	263.31	5	266.60	265.00	9.2	17,349	0.05%
2023/07/04	12	251.88	27	270.02	272.50	-15	16,996	-0.09%
2023/07/03	14	249.18	4	251.00	248.00	10	16,641	0.06%
2023/06/30	3	234.33	6	239.17	243.50	-3	16,329	-0.02%
2023/06/29	1	230.50	1	235.00	233.00	0	16,120	0.00%
2023/06/28	4	232.25	0	0.00	227.00	4	15,875	0.03%
2023/06/27	8	236.00	2	235.25	233.00	6	15,635	0.04%
2023/06/26	7	247.93	0	0.00	243.50	7	15,298	0.05%
2023/06/21	13	258.12	4	258.63	260.00	9	15,061	0.06%
2023/06/20	7	254.14	5	252.00	256.00	2	14,909	0.01%
2023/06/19	2	252.00	1	253.50	252.50	1	14,742	0.01%
2023/06/16	6	253.58	7	252.50	254.50	-1	14,558	-0.01%
2023/06/15	12	247.50	13.1	246.68	246.00	-1.1	14,123	-0.01%
2023/06/14	5	242.50	0	0.00	242.50	5	13,790	0.04%
2023/06/13	1	245.00	2	247.75	245.00	-1	13,545	-0.01%
2023/06/12	16	248.34	13	248.81	243.00	3	13,144	0.02%
2023/06/09	0	0.00	2	227.25	240.50	-2	12,421	-0.02%
2023/06/08	1	218.50	0	0.00	219.00	1	11,937	0.01%
2023/06/07	3	215.17	5	216.90	224.50	-2	11,744	-0.02%
2023/06/06	3	209.33	1	209.00	209.00	2	11,416	0.02%
2023/06/05	2	203.50	3	207.17	211.50	-1	11,220	-0.01%
2023/06/02	9	203.61	16	201.19	203.00	-7	10,857	-0.06%
2023/06/01	3	186.33	5	189.10	190.50	-2	10,204	-0.02%
2023/05/31	2	184.50	2	187.75	186.50	0	9,895	0.00%
2023/05/30	5	181.50	44	182.74	184.50	-39	9,695	-0.40%
2023/05/29	14	184.89	15	184.47	186.00	-1	9,462	-0.01%
2023/05/26	22	191.48	22	190.39	185.00	0	9,012	0.00%
2023/05/25	1	180.00	4	181.50	180.00	-3	8,182	-0.04%
2023/05/24	2	165.50	32	164.97	165.00	-30	7,686	-0.39%
2023/05/23	1	160.50	1	160.49	160.00	0	7,391	0.00%
2023/05/19	0	0.00	3	162.67	164.00	-3	7,143	-0.04%
2023/05/18	2	158.25	9	157.06	159.50	-7	6,904	-0.10%
2023/05/17	1	150.00	3	148.50	149.50	-2	6,508	-0.03%
2023/05/16	8	142.88	25	142.90	144.50	-17	6,089	-0.28%
2023/05/15	6	136.00	0	0.00	135.50	6	5,715	0.10%
2023/05/12	13	139.08	11	139.00	139.00	2	5,663	0.04%
2023/05/11	3	141.00	1	140.50	141.00	2	5,621	0.04%
2023/05/10	3	137.00	2	138.00	139.50	1	5,636	0.02%
2023/05/09	5	138.00	11	138.55	139.00	-6	5,615	-0.11%
2023/05/08	1	135.50	0	0.00	135.00	1	5,574	0.02%
2023/05/05	0	0.00	1	136.50	137.00	-1	5,671	-0.02%
2023/05/04	40	134.50	44	136.40	136.00	-4	5,687	-0.07%
2023/05/02	1	135.50	0	0.00	135.00	1	5,777	0.02%
2023/04/25	0	0.00	10	129.00	129.00	-10	5,983	-0.17%
2023/04/24	0	0.00	1	133.50	135.00	-1	5,966	-0.02%
2023/04/21	0	0.00	10	132.50	132.00	-10	6,020	-0.17%
2023/04/19	1	132.50	1	135.00	134.50	0	6,132	0.00%
2023/04/18	2	135.50	0	0.00	135.50	2	6,115	0.03%
2023/04/17	0	0.00	2	135.00	135.00	-2	6,169	-0.03%
2023/04/13	1	131.50	1	132.50	132.00	0	6,302	0.00%
2023/04/12	0	0.00	2	136.50	136.50	-2	6,266	-0.03%
2023/04/10	2	136.50	1	136.00	136.50	1	6,250	0.02%
2023/04/07	2	137.25	5.1	134.01	134.00	-3.1	6,227	-0.05%
2023/04/06	1	137.00	4	136.88	138.00	-3	6,239	-0.05%
2023/03/31	2	133.50	0	0.00	133.50	2	6,146	0.03%
2023/03/30	1	133.00	1	133.50	133.00	0	6,240	0.00%
2023/03/29	0	0.00	1	128.50	130.00	-1	6,253	-0.02%
2023/03/28	0	0.00	1	126.50	128.00	-1	6,421	-0.02%
2023/03/24	5	128.00	2	128.75	129.00	3	6,994	0.04%
2023/03/22	10	121.50	10	122.60	123.50	0	7,667	0.00%
2023/03/16	6	119.00	6	121.00	119.50	0	7,638	0.00%
2023/03/15	5	119.00	5	119.00	119.00	0	7,704	0.00%
2023/03/09	0	0.00	2	119.00	119.00	-2	7,803	-0.03%
2023/03/08	6	116.92	0	0.00	117.00	6	7,802	0.08%
2023/03/06	0	0.00	1	119.00	118.50	-1	7,823	-0.01%
2023/03/03	1	119.00	0	0.00	119.00	1	8,044	0.01%
2023/03/02	1	118.00	0	0.00	120.00	1	8,078	0.01%
2023/03/01	2	120.00	0	0.00	120.50	2	8,133	0.02%
2023/02/24	1	122.50	2	121.50	119.00	-1	8,196	-0.01%
2023/02/23	11	121.05	2	120.00	120.50	9	8,349	0.11%
2023/02/22	1	117.00	0	0.00	117.50	1	8,626	0.01%
2023/02/21	2	116.00	0	0.00	116.50	2	8,830	0.02%
2023/02/16	0	0.00	1	121.00	121.00	-1	9,203	-0.01%
2023/02/14	2	117.51	2	119.50	119.00	0	9,307	0.00%
2023/02/13	1	118.00	0	0.00	117.50	1	9,392	0.01%
2023/02/09	0	0.00	2	117.00	117.00	-2	9,760	-0.02%
2023/02/08	0	0.00	1	121.00	120.00	-1	9,879	-0.01%
2023/02/07	1	119.49	3	119.50	119.50	-2	9,880	-0.02%
2023/02/06	1	115.50	0	0.00	116.00	1	9,766	0.01%
2023/02/02	0	0.00	3	117.00	118.00	-3	9,613	-0.03%
2023/02/01	0	0.00	7	117.00	117.00	-7	9,610	-0.07%
2023/01/31	5	117.70	0	0.00	115.50	5	9,642	0.05%
2023/01/30	0	0.00	1	120.00	119.50	-1	9,570	-0.01%
2023/01/05	0	0.00	0.1	113.50	110.50	-0.1	10,448	0.00%
2022/12/29	0	0.00	3	107.33	107.50	-3	10,358	-0.03%
2022/12/28	1	104.50	1	105.00	105.50	0	10,389	0.00%
2022/12/26	2	105.00	0	0.00	105.00	2	10,496	0.02%
2022/12/23	2	105.00	2	103.00	106.50	0	10,489	0.00%
2022/12/22	0	0.00	9	105.11	105.00	-9	10,577	-0.09%
2022/12/21	0	0.00	15	101.33	101.00	-15	10,486	-0.14%
2022/12/20	3	103.00	0	0.00	100.00	3	10,440	0.03%
2022/12/19	0	0.00	2	104.00	103.00	-2	10,318	-0.02%
2022/12/16	28	107.13	0	0.00	107.00	28	10,187	0.27%
2022/12/15	66	114.89	98	114.54	114.00	-32	9,893	-0.32%
2022/12/14	23	106.39	19	106.66	107.00	4	9,425	0.04%
2022/12/12	0	0.00	1	100.00	102.50	-1	9,527	-0.01%
2022/12/06	1	105.00	1	103.50	103.50	0	10,246	0.00%
2022/12/05	2	108.75	0	0.00	108.00	2	10,310	0.02%
2022/12/02	2	111.00	0	0.00	111.00	2	10,365	0.02%
2022/12/01	0.3	112.00	4	111.63	112.50	-3.7	10,376	-0.04%
2022/11/30	2	108.00	1	110.00	108.00	1	10,259	0.01%
2022/11/29	0	0.00	1	108.00	108.00	-1	10,182	-0.01%
2022/11/28	1	108.00	0	0.00	108.50	1	10,151	0.01%
2022/11/25	45	108.72	44	107.56	107.50	1	10,102	0.01%
2022/11/23	0	0.00	3	108.50	105.50	-3	9,809	-0.03%
2022/11/22	7	106.93	4	107.75	107.00	3	9,772	0.03%
2022/11/21	7	109.07	5	108.80	108.00	2	9,725	0.02%
2022/11/18	83	111.55	88.1	112.85	113.00	-5.1	9,512	-0.05%
2022/11/17	2	105.75	1.1	105.00	107.00	0.9	9,089	0.01%
2022/11/16	2	101.75	5	103.60	104.00	-3	8,886	-0.03%
2022/11/14	2	99.10	2	99.95	100.50	0	8,649	0.00%
2022/11/11	2	102.75	0	0.00	101.00	2	8,571	0.02%
2022/11/09	10	102.00	12	102.46	102.50	-2	8,495	-0.02%
2022/11/08	1	103.00	2	103.00	101.00	-1	8,550	-0.01%
2022/11/07	3	99.83	4.1	100.03	102.00	-1.1	8,528	-0.01%
2022/11/04	0	96.15	1	95.20	96.80	-1	8,287	-0.01%
2022/11/03	0	94.42	2	93.45	95.10	-2	8,107	-0.02%
2022/11/02	1	92.10	0	0.00	92.50	1	7,989	0.01%
2022/10/31	1	92.60	5	92.64	92.50	-4	8,003	-0.05%
2022/10/28	0	0.00	1	93.00	92.50	-1	8,131	-0.01%
2022/10/27	21	92.10	23.2	92.71	93.00	-2.2	8,161	-0.03%
2022/10/26	3	91.13	3	91.03	91.30	0	8,133	0.00%
2022/10/25	5	90.02	1	90.90	90.20	4	8,121	0.05%
2022/10/24	2	90.95	2	92.05	90.00	0	8,135	0.00%
2022/10/20	4	89.03	0	0.00	90.00	4	8,092	0.05%
2022/10/19	12	90.48	16	90.89	91.60	-4	8,056	-0.05%
2022/10/18	2	87.95	5	89.92	89.30	-3	7,844	-0.04%
2022/10/11	1	83.70	0	0.00	82.90	1	7,973	0.01%
2022/10/07	4	85.50	1	84.90	84.80	3	7,914	0.04%
2022/10/06	1	89.90	0	0.00	89.00	1	7,802	0.01%
2022/10/03	0	0.00	1	88.40	88.40	-1	7,675	-0.01%
2022/09/30	0	0.00	32.1	86.81	88.30	-32.1	7,713	-0.42%
2022/09/29	0	88.60	1	90.30	88.90	-1	7,691	-0.01%
2022/09/28	1	89.20	1	89.80	88.40	0	7,664	0.00%
2022/09/26	4	89.05	0.1	90.00	89.20	4	7,668	0.05%
2022/09/22	0	0.00	8	91.44	93.00	-8	7,956	-0.10%
2022/09/21	2	91.45	1	90.90	90.00	1	7,830	0.01%
2022/09/20	5	93.86	0	0.00	93.20	5	7,646	0.07%
2022/09/19	1	95.30	5	95.36	95.30	-4	7,475	-0.05%
2022/09/16	11.1	94.09	2	95.40	93.70	9.1	7,292	0.12%
2022/09/15	36.1	94.04	11	95.43	95.50	25.1	7,172	0.35%
2022/09/14	2	91.15	4	92.18	91.00	-2	6,920	-0.03%
2022/09/13	8	92.78	9	93.69	92.90	-1	6,768	-0.01%
2022/09/12	5	88.60	8	90.43	91.10	-3	6,573	-0.05%
2022/09/08	0	0.00	2	85.80	86.20	-2	6,484	-0.03%
2022/09/06	1	82.20	0	0.00	81.20	1	6,615	0.02%
2022/08/31	1	85.90	1	85.50	85.90	0	6,740	0.00%
2022/08/30	1	84.70	0	0.00	84.50	1	6,789	0.01%
2022/08/23	2	83.85	1	83.90	83.50	1	6,791	0.01%
2022/08/19	6	87.22	6	87.28	87.10	0	6,903	0.00%
2022/08/18	0	0.00	3	86.50	86.90	-3	6,890	-0.04%
2022/08/17	2	84.50	2	83.50	85.30	0	6,838	0.00%
2022/08/16	2	83.95	0	0.00	83.60	2	6,825	0.03%
2022/08/15	0	0.00	2	84.15	85.20	-2	6,797	-0.03%
2022/08/12	0	0.00	6	80.88	82.80	-6	6,669	-0.09%
2022/08/11	1	81.20	2	80.75	80.30	-1	6,549	-0.02%
2022/08/09	2	79.25	0	0.00	79.90	2	6,553	0.03%
2022/08/08	1	79.40	0	0.00	79.70	1	6,590	0.02%
2022/08/05	3	80.30	0	0.00	80.60	3	6,588	0.05%
2022/08/04	2	80.20	3	80.60	79.60	-1	6,598	-0.02%
2022/08/03	3	91.97	2	92.30	92.30	1	6,507	0.02%
2022/08/01	1	93.30	0	0.00	93.30	1	6,343	0.02%
2022/07/29	0	0.00	1	92.20	91.40	-1	6,304	-0.02%
2022/07/28	2.2	91.86	0	0.00	90.70	2.2	6,307	0.03%
2022/07/27	0	0.00	1	90.00	91.00	-1	6,285	-0.02%
2022/07/26	0	90.50	0	0.00	89.80	0	6,222	0.00%
2022/07/25	1	94.90	1	93.70	94.00	0	6,130	0.00%
2022/07/22	2	96.15	1	95.40	95.30	1	6,050	0.02%
2022/07/20	1	96.10	2	96.60	96.80	-1	5,880	-0.02%
2022/07/19	8	94.16	12	94.06	93.80	-4	5,812	-0.07%
2022/07/18	0	0.00	7	90.09	91.80	-7	5,674	-0.12%
2022/07/14	1	87.30	0	0.00	87.40	1	5,744	0.02%
2022/07/13	0	0.00	1	85.90	86.00	-1	5,840	-0.02%
2022/07/11	0	0.00	0	88.80	87.50	0	5,853	0.00%
2022/07/08	1.1	88.95	0	89.18	89.30	1.1	5,914	0.02%
2022/07/07	0	85.73	0	0.00	86.70	0	5,950	0.00%
2022/07/06	1	86.20	0	0.00	86.00	1	6,044	0.02%
2022/07/05	5	84.44	2	85.65	86.20	3	6,044	0.05%
2022/07/04	10.2	82.51	1	83.30	83.40	9.2	6,076	0.15%
2022/07/01	0	0.00	2	81.40	81.50	-2	6,107	-0.03%
2022/06/30	1	89.40	3	88.40	88.70	-2	5,859	-0.03%
2022/06/29	0	91.50	0	0.00	92.00	0	5,812	0.00%
2022/06/27	2	95.30	1	95.00	95.30	1	5,842	0.02%
2022/06/24	1	94.10	0	0.00	94.10	1	5,882	0.02%
2022/06/23	0	93.50	0	0.00	92.30	0	5,883	0.00%
2022/06/20	2	94.45	3	95.10	93.90	-1	5,958	-0.02%
2022/06/17	2	96.50	4	97.65	98.00	-2	6,056	-0.03%
2022/06/16	8	100.04	0	0.00	98.80	8	6,177	0.13%
2022/06/15	18	100.45	0	0.00	100.00	18	6,163	0.29%
2022/06/14	4	103.25	0	0.00	104.00	4	6,154	0.07%
2022/06/13	3	105.50	1	106.50	106.00	2	6,167	0.03%
2022/06/10	2	110.00	2	111.00	109.50	0	6,272	0.00%
2022/06/09	3	113.67	0	0.00	114.00	3	6,453	0.05%
2022/06/08	2	115.00	1	116.00	114.50	1	6,731	0.01%
2022/06/07	2	114.00	11	113.36	114.00	-9	6,811	-0.13%
2022/06/02	1	112.00	0	0.00	110.50	1	7,007	0.01%
2022/05/31	7	112.71	0	0.00	113.00	7	7,306	0.10%
2022/05/30	0	0.00	6	112.83	112.50	-6	7,376	-0.08%
2022/05/27	0	0.00	2	108.00	108.00	-2	7,348	-0.03%
2022/05/26	2	105.75	1	106.50	105.00	1	7,523	0.01%
2022/05/25	1	105.00	0	0.00	105.50	1	7,686	0.01%
2022/05/24	1	105.00	0	0.00	104.50	1	7,831	0.01%
2022/05/23	1	105.50	0	0.00	105.50	1	7,936	0.01%
2022/05/20	1	109.00	0	0.00	107.00	1	8,155	0.01%
2022/05/18	0	0.00	1	109.50	110.50	-1	8,338	-0.01%
2022/05/17	2	109.00	1	109.00	108.50	1	8,414	0.01%
2022/05/16	3	109.33	0	0.00	107.50	3	8,507	0.04%
2022/05/13	2	108.50	0	0.00	108.00	2	8,587	0.02%
2022/05/11	2	106.00	0	0.00	106.00	2	8,893	0.02%
2022/05/06	0	0.00	1	111.50	111.50	-1	9,231	-0.01%
2022/05/05	2	115.25	2	116.00	114.50	0	9,365	0.00%
2022/05/04	1	111.50	0	113.00	115.00	1	9,416	0.01%
2022/05/03	0	0.00	1	111.00	111.00	-1	9,440	-0.01%
2022/04/29	1	109.50	0	0.00	108.50	1	9,485	0.01%
2022/04/28	1	109.00	1	108.00	108.00	0	9,529	0.00%
2022/04/27	1.1	106.95	0	0.00	107.50	1.1	9,616	0.01%
2022/04/25	0	110.00	0	0.00	107.00	0	9,596	0.00%
2022/04/21	1	113.50	0	0.00	113.50	1	9,544	0.01%
2022/04/20	5	113.50	5	115.00	116.00	0	9,565	0.00%
2022/04/19	1	113.50	1	113.00	113.50	0	9,539	0.00%
2022/04/15	1	113.00	1	112.50	112.50	0	9,847	0.00%
2022/04/13	3.1	116.02	0	0.00	116.00	3.1	10,073	0.03%
2022/04/12	2	117.25	9	116.11	117.00	-7	10,092	-0.07%
2022/04/11	1	119.50	1	119.50	119.50	0	10,188	0.00%
2022/04/07	2	124.50	0	0.00	122.50	2	10,113	0.02%
2022/04/06	1	128.50	0	0.00	127.50	1	10,048	0.01%
2022/04/01	4	128.75	4	127.38	130.50	0	10,021	0.00%
2022/03/31	1	129.00	3	130.33	130.00	-2	10,067	-0.02%
2022/03/29	1	131.00	1	131.00	131.00	0	10,208	0.00%
2022/03/28	2	128.00	0	0.00	131.50	2	10,345	0.02%
2022/03/25	0	0.00	2	130.00	130.50	-2	10,598	-0.02%
2022/03/24	2	128.00	0	0.00	129.50	2	10,745	0.02%
2022/03/22	3	126.83	3	125.67	128.50	0	11,334	0.00%
2022/03/21	2	131.25	1	134.50	131.00	1	11,369	0.01%
2022/03/18	2	130.00	5	129.80	130.50	-3	11,535	-0.03%
2022/03/17	2	130.25	1	131.00	130.50	1	12,011	0.01%
2022/03/16	3	127.00	1	127.50	127.00	2	12,303	0.02%
2022/03/15	4	127.75	2	127.75	126.00	2	12,771	0.02%
2022/03/14	9	129.28	3	130.00	130.50	6	13,145	0.05%
2022/03/11	11	133.82	8	132.38	133.00	3	13,092	0.02%
2022/03/10	12	140.83	15	140.80	138.50	-3	13,162	-0.02%
2022/03/09	6	135.67	1	138.50	136.00	5	13,254	0.04%
2022/03/08	10	135.75	0	0.00	135.50	10	13,304	0.08%
2022/03/07	10	139.70	1	140.50	139.50	9	13,326	0.07%
2022/03/04	0	0.00	1	146.50	148.00	-1	13,289	-0.01%
2022/03/03	8	148.50	8.1	148.81	148.50	-0.1	13,403	0.00%
2022/03/02	6.1	144.93	5	146.10	146.00	1.1	13,442	0.01%
2022/03/01	3	143.83	4	145.63	145.50	-1	13,445	-0.01%
2022/02/25	3	140.67	2	141.75	140.00	1	13,345	0.01%
2022/02/24	6	142.50	92	142.48	141.00	-86	13,363	-0.64%
2022/02/23	0	0.00	8	146.38	148.00	-8	13,405	-0.06%
2022/02/22	7	141.57	0	0.00	140.00	7	13,560	0.05%
2022/02/21	3	149.33	0	0.00	147.50	3	13,689	0.02%
2022/02/18	2	149.50	4	151.38	152.50	-2	13,886	-0.01%
2022/02/17	2	152.25	2	152.75	152.50	0	14,252	0.00%
2022/02/16	2	151.75	1	153.50	151.50	1	14,789	0.01%
2022/02/15	0	0.00	2	149.50	149.50	-2	15,392	-0.01%
2022/02/14	1	146.50	0	0.00	143.50	1	15,733	0.01%
2022/02/11	5	150.20	2	149.50	148.00	3	16,225	0.02%
2022/02/10	3	149.83	0	0.00	150.00	3	16,909	0.02%
2022/02/09	2	152.00	1	153.00	152.50	1	17,851	0.01%
2022/02/08	3	150.00	14	151.18	152.50	-11	18,397	-0.06%
2022/02/07	0	0.00	6	143.50	146.00	-6	18,438	-0.03%
2022/01/26	2	141.25	1	137.50	137.50	1	18,851	0.01%
2022/01/25	1	139.00	3	141.00	142.00	-2	19,252	-0.01%
2022/01/24	2	138.50	3	139.17	140.00	-1	19,863	-0.01%
2022/01/21	2	140.75	1	142.00	141.00	1	20,164	0.00%
2022/01/20	8	141.69	2	143.75	142.00	6	20,174	0.03%
2022/01/19	2	140.50	1	141.50	143.50	1	20,165	0.00%
2022/01/18	0	0.00	11	144.73	143.00	-11	20,268	-0.05%
2022/01/17	0	0.00	1	139.00	140.50	-1	20,318	0.00%
2022/01/14	1	136.50	0	0.00	138.50	1	20,520	0.00%
2022/01/13	1	139.50	1	142.00	139.50	0	21,100	0.00%
2022/01/12	1	141.50	2	142.75	142.00	-1	21,156	0.00%
2022/01/11	18	141.97	0	0.00	141.00	18	21,319	0.08%
2022/01/10	2	142.25	1	147.00	149.00	1	21,764	0.00%
2022/01/07	8	149.00	3	147.00	147.50	5	21,736	0.02%
2022/01/05	0	0.00	1	154.50	154.00	-1	22,262	0.00%
2022/01/04	6	155.08	3	158.67	152.50	3	23,353	0.01%
2022/01/03	0	0.00	2	156.50	156.50	-2	24,034	-0.01%
2021/12/29	4	154.50	1	153.50	154.00	3	24,031	0.01%
2021/12/28	1	156.50	1	157.50	156.50	0	24,030	0.00%
2021/12/27	2	155.25	1	158.00	155.00	1	24,009	0.00%
2021/12/24	2	155.00	2	156.50	156.00	0	23,957	0.00%
2021/12/23	2	155.75	0	0.00	155.00	2	23,949	0.01%
2021/12/22	2	155.75	3	157.00	157.00	-1	23,896	0.00%
2021/12/21	3	152.33	2	152.25	155.00	1	23,739	0.00%
2021/12/20	2	154.25	1	156.50	153.50	1	23,512	0.00%
2021/12/17	1	155.50	2	156.00	154.50	-1	23,365	0.00%
2021/12/16	0	0.00	1	163.00	158.00	-1	23,232	0.00%
2021/12/14	2	151.75	4	153.37	151.50	-2	22,456	-0.01%
2021/12/13	0	157.50	0	160.00	160.00	0	22,105	0.00%
2021/12/10	0	148.50	9	150.83	152.50	-9	21,555	-0.04%
2021/12/09	2	147.75	12	146.79	148.00	-10	21,107	-0.05%
2021/12/08	13	137.88	19.1	139.22	142.50	-6.1	20,581	-0.03%
2021/12/07	3	133.83	31	132.85	132.50	-28	20,071	-0.14%
2021/12/06	4	134.25	0	0.00	134.50	4	19,908	0.02%
2021/12/03	3	141.00	8	140.38	141.00	-5	19,687	-0.03%
2021/12/02	2	137.25	0	0.00	136.50	2	19,627	0.01%
2021/12/01	2	135.75	3	138.33	139.00	-1	19,526	-0.01%
2021/11/30	3	137.33	3	136.50	136.00	0	19,466	0.00%
2021/11/29	8	129.00	7	131.93	132.00	1	19,444	0.01%
2021/11/26	4	134.25	37	134.77	135.00	-33	19,377	-0.17%
2021/11/24	0	0.00	10.1	133.50	134.00	-10.1	19,241	-0.05%
2021/11/23	4	134.00	5	134.50	134.50	-1	19,141	-0.01%
2021/11/22	2.1	137.76	0	0.00	138.00	2.1	18,983	0.01%
2021/11/19	1	141.00	4	140.88	141.00	-3	18,878	-0.02%
2021/11/18	13	142.88	17	141.24	138.50	-4	18,774	-0.02%
2021/11/17	3	139.16	5	138.80	143.00	-2	18,459	-0.01%
2021/11/16	5	139.89	7.2	139.93	140.50	-2.2	18,248	-0.01%
2021/11/15	15	138.13	14	137.11	136.00	1	17,904	0.01%
2021/11/12	5	133.70	10	134.70	135.50	-5	17,418	-0.03%
2021/11/11	19	137.71	17	140.53	137.00	2	16,805	0.01%
2021/11/10	11	138.05	7	140.00	139.00	4	16,617	0.02%
2021/11/09	24.2	135.79	20	136.98	136.50	4.2	16,104	0.03%
2021/11/08	5	127.60	93	129.93	133.50	-88	15,262	-0.58%
2021/11/05	45	125.16	11	127.59	124.00	34	14,409	0.24%
2021/11/04	0	124.00	4.1	123.24	121.00	-4.1	13,781	-0.03%
2021/11/03	6	121.33	11	120.50	123.00	-5	13,598	-0.04%
2021/11/02	8	118.69	11	120.95	118.50	-3	13,020	-0.02%
2021/11/01	12.1	118.46	23	118.07	119.50	-10.9	12,583	-0.09%
2021/10/29	13	111.00	15	112.23	112.50	-2	11,904	-0.02%
2021/10/28	1	107.00	0	0.00	107.50	1	11,594	0.01%
2021/10/27	10	107.50	10	108.00	108.00	0	11,525	0.00%
2021/10/26	0	0.00	10	107.95	105.50	-10	11,465	-0.09%
2021/10/25	9	104.50	0	0.00	104.00	9	11,395	0.08%
2021/10/22	6	106.17	9	105.11	105.00	-3	11,377	-0.03%
2021/10/21	6	112.33	5	108.60	106.50	1	11,294	0.01%
2021/10/20	1	111.50	11	110.55	110.00	-10	10,860	-0.09%
2021/10/19	2	109.75	3	109.00	110.00	-1	10,784	-0.01%
2021/10/18	15	110.10	4	110.25	107.00	11	10,665	0.10%
2021/10/15	1	106.50	1	107.00	107.00	0	10,137	0.00%
2021/10/14	2	106.00	1	104.00	104.50	1	9,964	0.01%
2021/10/13	34	105.91	36	106.47	107.00	-2	9,776	-0.02%
2021/10/12	11	104.36	16.1	104.28	105.00	-5.1	9,222	-0.05%
2021/10/08	7	95.19	54	99.80	100.50	-47	8,078	-0.58%
2021/10/07	0	0.00	2	91.80	91.80	-2	7,290	-0.03%
2021/10/05	0.1	84.10	0	0.00	84.90	0.1	7,486	0.00%
2021/10/01	1.1	87.06	2	85.80	86.00	-0.9	7,741	-0.01%
2021/09/30	1	86.50	1	87.10	86.80	0	7,810	0.00%
2021/09/28	1	89.50	0	0.00	89.70	1	7,928	0.01%
2021/09/27	1	91.30	2	90.90	90.50	-1	7,945	-0.01%
2021/09/23	24	92.31	23	92.77	93.00	1	7,945	0.01%
2021/09/17	0	0.00	3	90.93	91.10	-3	8,137	-0.04%
2021/09/16	0	0.00	2	90.50	90.90	-2	8,304	-0.02%
2021/09/13	4	90.90	3	91.07	90.10	1	8,842	0.01%
2021/09/10	0	0.00	5	90.24	90.30	-5	9,126	-0.05%
2021/09/09	0	0.00	1	89.80	89.90	-1	9,546	-0.01%
2021/09/08	1.1	88.75	0	0.00	87.70	1.1	9,669	0.01%
2021/09/07	1	92.30	11	92.92	91.30	-10	9,625	-0.10%
2021/09/06	12	91.60	0	0.00	90.70	12	9,556	0.13%
2021/09/03	1	89.30	2	89.90	90.20	-1	9,531	-0.01%
2021/09/02	2	89.50	0	0.00	88.80	2	9,559	0.02%
2021/09/01	4	88.93	6	89.43	91.50	-2	9,567	-0.02%
2021/08/30	4	85.20	0	0.00	85.30	4	9,551	0.04%
2021/08/26	2	86.30	7	86.30	86.00	-5	9,584	-0.05%
2021/08/25	1.1	85.68	6	87.20	87.20	-4.9	9,663	-0.05%
2021/08/24	1.1	86.46	4	86.28	86.20	-2.9	9,735	-0.03%
2021/08/23	13	83.18	3	83.23	83.20	10	9,652	0.10%
2021/08/20	4	81.65	3	82.47	81.50	1	9,748	0.01%
2021/08/19	6	83.90	16	83.61	83.10	-10	9,724	-0.10%
2021/08/18	8	84.73	6	85.18	86.40	2	9,819	0.02%
2021/08/17	4	87.90	11	88.09	85.60	-7	10,014	-0.07%
2021/08/16	47	87.19	2	88.45	88.10	45	10,070	0.45%
2021/08/13	2	92.30	17	93.14	92.50	-15	10,272	-0.15%
2021/08/12	3	90.57	3	92.73	94.60	0	10,641	0.00%
2021/08/11	5	95.62	1	92.90	92.80	4	10,843	0.04%
2021/08/09	0	0.00	2	100.00	99.10	-2	11,543	-0.02%
2021/08/06	3	98.00	2	97.90	97.90	1	11,848	0.01%
2021/08/04	0	99.20	0	0.00	99.30	0	12,478	0.00%
2021/08/03	0	0.00	0	98.60	98.50	0	12,714	0.00%
2021/07/30	2	99.50	1	99.90	100.00	1	13,181	0.01%
2021/07/29	9	101.03	0	0.00	98.80	9	13,315	0.07%
2021/07/28	26	101.15	5	99.50	99.50	21	13,431	0.16%
2021/07/27	3	104.50	1	104.50	101.00	2	13,611	0.01%
2021/07/26	22	100.32	17	100.97	101.00	5	13,723	0.04%
2021/07/22	31	97.80	0	0.00	97.30	31	13,652	0.23%
2021/07/21	2	100.00	5	97.64	96.10	-3	13,730	-0.02%
2021/07/20	1	100.00	0	0.00	98.90	1	13,774	0.01%
2021/07/19	22	100.05	12	99.56	100.00	10	13,920	0.07%
2021/07/15	2	95.40	3	97.07	97.40	-1	13,973	-0.01%
2021/07/14	5.1	95.94	1	96.80	95.30	4.1	14,038	0.03%
2021/07/13	2	98.20	1	99.20	97.20	1	14,178	0.01%
2021/07/12	16.1	98.86	0	0.00	97.60	16.1	14,447	0.11%
2021/07/09	6	101.83	0	0.00	101.00	6	14,393	0.04%
2021/07/08	92	106.98	0	0.00	105.50	92	14,472	0.64%
2021/07/07	30	112.17	91	112.49	113.00	-61	14,399	-0.42%
2021/07/06	1	113.00	8	113.00	112.50	-7	14,384	-0.05%
2021/07/05	9	111.22	1	111.50	111.50	8	14,430	0.06%
2021/07/02	1	107.00	0	0.00	107.00	1	14,340	0.01%
2021/06/30	2	106.50	2	107.25	107.50	0	14,348	0.00%
2021/06/29	91	107.02	3	107.00	106.50	88	14,334	0.61%
2021/06/28	7	107.86	11	108.55	110.00	-4	14,388	-0.03%
2021/06/25	12.1	110.04	3	110.67	108.50	9.1	14,245	0.06%
2021/06/24	4	112.50	3	112.00	112.00	1	14,121	0.01%
2021/06/23	4	111.25	2	112.00	110.50	2	14,188	0.01%
2021/06/22	29	113.48	1	119.98	111.00	28	14,126	0.20%
2021/06/21	8	118.63	2	118.50	118.00	6	13,793	0.04%
2021/06/18	9	124.17	15	122.23	125.00	-6	13,541	-0.04%
2021/06/17	0	0.00	12	115.58	116.00	-12	13,286	-0.09%
2021/06/16	0	0.00	1	112.00	112.00	-1	13,203	-0.01%
2021/06/11	31	111.56	10	111.00	111.00	21	13,419	0.16%
2021/06/10	3	114.17	4	114.50	114.00	-1	13,623	-0.01%
2021/06/09	9	113.00	11	113.73	113.50	-2	13,743	-0.01%
2021/06/08	4	112.25	10	113.10	110.50	-6	13,739	-0.04%
2021/06/07	9	111.33	2	111.50	111.50	7	13,982	0.05%
2021/06/04	1	113.00	0	0.00	112.00	1	14,326	0.01%
2021/06/03	1	111.00	2	113.25	114.00	-1	14,526	-0.01%
2021/06/02	9	110.39	6	112.58	110.00	3	14,698	0.02%
2021/06/01	3	114.00	12	113.75	113.50	-9	14,626	-0.06%
2021/05/31	2	108.75	1	110.00	110.00	1	14,522	0.01%
2021/05/28	6	108.58	3	108.33	108.00	3	14,490	0.02%
2021/05/27	1	106.50	6	105.58	105.00	-5	14,401	-0.03%
2021/05/26	11	104.32	18	105.11	103.00	-7	14,398	-0.05%
2021/05/25	23.1	103.10	24	104.56	106.00	-0.9	14,306	-0.01%
2021/05/24	10	97.55	6	98.28	99.10	4	14,150	0.03%
2021/05/21	17.2	99.73	2	99.95	99.60	15.2	14,500	0.10%
2021/05/20	24	102.75	7	103.86	102.00	17	14,231	0.12%
2021/05/19	9	114.00	21	114.38	113.00	-12	13,924	-0.09%
2021/05/18	6	114.75	3	114.83	115.00	3	13,880	0.02%
2021/05/17	10	105.00	7.1	106.63	106.50	2.9	13,825	0.02%
2021/05/14	2	100.75	11	102.16	100.00	-9	13,398	-0.07%
2021/05/13	14	96.07	2	96.75	97.20	12	13,010	0.09%
2021/05/12	4.1	104.49	0	0.00	104.00	4.1	12,347	0.03%
2021/05/11	11	119.50	2	115.50	115.50	9	12,296	0.07%
2021/05/10	14	127.57	30	126.80	128.00	-16	12,100	-0.13%
2021/05/07	14	121.96	6	121.08	122.00	8	11,789	0.07%
2021/05/06	8	119.63	2	119.75	120.00	6	11,685	0.05%
2021/05/05	3	125.50	5	126.50	123.50	-2	11,554	-0.02%
2021/05/04	1	122.00	0	0.00	121.50	1	11,406	0.01%
2021/05/03	4	128.13	11	130.32	125.00	-7	11,245	-0.06%
2021/04/28	0	0.00	4	120.75	120.50	-4	10,953	-0.04%
2021/04/27	2	119.50	3	118.50	119.00	-1	10,947	-0.01%
2021/04/26	0	0.00	1	116.00	117.00	-1	10,762	-0.01%
2021/04/23	1	105.50	13	108.92	111.00	-12	10,613	-0.11%
2021/04/22	6	106.42	0	0.00	104.00	6	10,485	0.06%
2021/04/21	3	106.00	0	0.00	106.50	3	10,433	0.03%
2021/04/19	0	0.00	1	108.00	110.00	-1	10,499	-0.01%
2021/04/16	14	114.71	22	116.36	115.50	-8	10,319	-0.08%
2021/04/15	1	109.50	1	107.50	108.00	0	10,045	0.00%
2021/04/14	2	103.75	4.1	106.06	107.50	-2.1	9,963	-0.02%
2021/04/12	2	105.50	3	104.83	104.00	-1	9,844	-0.01%
2021/04/09	1	101.00	3	102.00	102.00	-2	9,781	-0.02%
2021/04/08	1	99.20	0	0.00	98.80	1	9,660	0.01%
2021/04/07	1	99.30	1	100.00	100.50	0	9,626	0.00%
2021/04/06	0	0.00	9	99.99	99.60	-9	9,614	-0.09%
2021/03/31	1	99.20	2	99.75	99.80	-1	9,513	-0.01%
2021/03/30	3	96.77	1	96.90	96.80	2	9,388	0.02%
2021/03/26	0	0.00	4	96.60	97.30	-4	9,390	-0.04%
2021/03/25	6	93.50	1	94.30	94.80	5	9,360	0.05%
2021/03/24	4	96.10	8	97.24	95.80	-4	9,397	-0.04%
2021/03/23	5	95.84	1	95.50	96.70	4	9,391	0.04%
2021/03/22	14	97.53	9	96.99	97.10	5	9,377	0.05%
2021/03/19	1	96.40	12	96.45	96.80	-11	9,286	-0.12%
2021/03/18	12	96.93	15	96.81	96.20	-3	9,267	-0.03%
2021/03/17	3	93.70	4	95.05	93.70	-1	9,111	-0.01%
2021/03/16	7	93.03	1	95.20	95.50	6	9,134	0.07%
2021/03/15	23	95.50	24	95.68	94.70	-1	9,070	-0.01%
2021/03/12	2	94.55	2	94.90	93.50	0	9,105	0.00%
2021/03/11	2	93.75	4	94.83	95.80	-2	9,014	-0.02%
2021/03/10	4	90.53	13	92.22	92.40	-9	8,729	-0.10%
2021/03/09	2	89.55	4	90.20	90.60	-2	8,454	-0.02%
2021/03/08	3	88.20	4	89.10	87.40	-1	8,222	-0.01%
2021/03/05	2	83.85	4	85.40	85.40	-2	8,024	-0.02%
2021/03/04	1	85.10	2	84.90	85.00	-1	8,003	-0.01%
2021/03/03	6	84.38	5	84.90	84.60	1	8,022	0.01%
2021/02/26	6	87.53	2	87.75	87.00	4	7,937	0.05%
2021/02/25	4	87.55	25	88.00	88.00	-21	7,912	-0.27%
2021/02/24	7	89.10	43	89.03	88.20	-36	8,013	-0.45%
2021/02/23	62	91.67	40	91.08	90.20	22	8,056	0.27%
2021/02/22	12	87.13	8	86.56	87.80	4	7,612	0.05%
2021/02/19	7	84.24	12	83.62	85.00	-5	7,414	-0.07%
2021/02/18	7	84.30	204	85.51	85.30	-197	7,308	-2.70%	大賣/鉅額交易
2021/02/17	217	83.70	21	83.01	85.10	196	7,090	2.76%	大買/鉅額交易
2021/02/02	0	0.00	1	78.00	78.10	-1	6,707	-0.01%
2021/02/01	3	77.10	0	0.00	77.20	3	6,705	0.04%
2021/01/29	0	0.00	12	79.10	78.90	-12	6,681	-0.18%
2021/01/28	0	0.00	3	79.40	78.90	-3	6,647	-0.05%
2021/01/25	0	0.00	5	80.00	80.60	-5	6,531	-0.08%
2021/01/21	13	76.52	0	0.00	76.10	13	6,645	0.20%
2021/01/20	5	77.42	20	76.08	76.00	-15	7,126	-0.21%
2021/01/15	1	79.60	0	0.00	79.90	1	6,970	0.01%
2021/01/14	4	81.03	3	80.90	80.60	1	6,955	0.01%
2021/01/13	14	81.11	0	0.00	81.30	14	6,921	0.20%
2021/01/11	3	78.80	0	0.00	79.20	3	6,749	0.04%
2021/01/08	32	78.88	1	77.70	79.10	31	6,695	0.46%
2020/12/30	3	77.50	0	0.00	77.90	3	6,474	0.05%
2020/12/24	1	76.70	0	0.00	76.20	1	6,847	0.01%
2020/12/23	1	76.60	1	77.10	76.30	0	6,908	0.00%
2020/12/22	0	0.00	36	77.29	76.60	-36	7,019	-0.51%
2020/12/21	2	79.80	2	78.50	78.50	0	7,021	0.00%
2020/12/18	35	79.84	11	80.78	80.40	24	6,925	0.35%
2020/12/17	1	79.50	0	0.00	79.60	1	6,819	0.01%
2020/12/16	10	78.60	0	0.00	78.80	10	6,773	0.15%
2020/12/10	0	0.00	1	78.20	78.30	-1	6,647	-0.02%
2020/12/09	5	80.14	3	79.80	80.00	2	6,642	0.03%
2020/12/08	10	82.86	4	83.25	81.80	6	6,544	0.09%
2020/12/07	2	79.80	0	0.00	81.10	2	6,359	0.03%
2020/12/03	0	0.00	2	80.60	80.60	-2	6,484	-0.03%
2020/12/01	0	0.00	2	78.00	78.80	-2	6,622	-0.03%
2020/11/30	1	78.50	0	0.00	78.50	1	6,923	0.01%
2020/11/27	2	80.00	9	79.56	79.50	-7	7,176	-0.10%
2020/11/26	1	78.50	0	0.00	78.40	1	7,174	0.01%
2020/11/25	2	78.80	1	79.00	78.50	1	7,231	0.01%
2020/11/23	0	0.00	6	79.95	79.90	-6	7,265	-0.08%
2020/11/20	18	78.68	12	78.53	79.50	6	7,224	0.08%
2020/11/19	2	76.15	0	0.00	75.60	2	7,241	0.03%
2020/11/18	0	0.00	1	75.70	75.10	-1	7,279	-0.01%
2020/11/17	2	75.30	4	74.60	74.70	-2	7,387	-0.03%
2020/11/16	1	73.90	1	74.60	73.90	0	7,636	0.00%
2020/11/13	0	0.00	4	73.55	73.60	-4	7,980	-0.05%
2020/11/12	2	72.60	0	0.00	73.00	2	8,477	0.02%
2020/11/06	2	72.60	2	72.90	72.70	0	9,255	0.00%
2020/11/05	1	72.00	1	72.20	72.00	0	9,277	0.00%
2020/11/04	2	71.60	2	71.60	71.90	0	9,350	0.00%
2020/11/02	0	0.00	2	70.50	71.70	-2	9,475	-0.02%
2020/10/30	0	0.00	1	71.80	71.80	-1	9,541	-0.01%
2020/10/29	5	72.02	0	0.00	71.30	5	9,498	0.05%
2020/10/28	36	72.77	25	71.90	71.90	11	9,376	0.12%
2020/10/27	2	79.80	0	0.00	79.80	2	8,963	0.02%
2020/10/26	0	0.00	1	80.00	79.90	-1	9,037	-0.01%
2020/10/20	1	79.50	2	79.50	79.40	-1	10,003	-0.01%
2020/10/19	0	0.00	5	78.00	77.90	-5	10,231	-0.05%
2020/10/16	5	76.30	0	0.00	76.00	5	10,291	0.05%
2020/10/14	1	78.00	12	77.65	79.00	-11	10,478	-0.10%
2020/10/13	6	76.80	0	0.00	76.50	6	10,481	0.06%
2020/10/12	3	76.07	1	76.30	76.00	2	10,497	0.02%
2020/10/08	1	77.30	0	0.00	77.20	1	10,629	0.01%
2020/10/06	1	76.00	0	0.00	76.70	1	11,080	0.01%
2020/10/05	0	0.00	2	77.00	77.30	-2	11,190	-0.02%
2020/09/30	32	76.62	29	76.64	75.50	3	11,254	0.03%
2020/09/29	7	77.61	1	79.40	76.30	6	11,275	0.05%
2020/09/28	1	77.60	1	78.30	80.60	0	11,179	0.00%
2020/09/25	0	0.00	2	78.50	75.40	-2	11,178	-0.02%
2020/09/24	0	0.00	1	78.30	77.60	-1	11,240	-0.01%
2020/09/21	1	82.60	0	0.00	82.10	1	11,596	0.01%
2020/09/16	0	0.00	3	82.60	80.90	-3	11,997	-0.03%
2020/09/15	1	81.00	0	0.00	81.30	1	12,148	0.01%
2020/09/14	0	0.00	1	81.80	80.60	-1	12,192	-0.01%
2020/09/11	1	77.60	1	78.90	79.20	0	12,108	0.00%
2020/09/10	0	0.00	1	79.80	77.60	-1	12,109	-0.01%
2020/09/09	1	77.20	0	0.00	79.10	1	12,167	0.01%
2020/09/08	4	78.08	2	77.95	77.60	2	12,117	0.02%
2020/09/07	10	80.98	0	0.00	79.10	10	12,086	0.08%
2020/09/04	6	82.70	1	83.00	82.80	5	12,063	0.04%
2020/09/03	0	0.00	14	83.86	85.10	-14	12,021	-0.12%
2020/09/02	21	84.17	1	84.00	82.60	20	11,870	0.17%
2020/09/01	0	0.00	1	86.40	85.70	-1	12,056	-0.01%
2020/08/31	1	87.10	1	85.90	84.90	0	12,498	0.00%
2020/08/28	6	87.32	1	86.00	86.20	5	12,528	0.04%
2020/08/26	1	89.50	0	0.00	88.30	1	12,498	0.01%
2020/08/25	7	91.30	11	91.12	91.50	-4	12,417	-0.03%
2020/08/24	5	84.10	0	0.00	86.60	5	12,271	0.04%
2020/08/21	2	86.75	5	86.34	85.30	-3	12,308	-0.02%
2020/08/20	9	86.18	4	83.33	83.50	5	12,342	0.04%
2020/08/19	5	91.32	34	92.99	88.80	-29	12,143	-0.24%
2020/08/18	41	91.28	24	91.70	91.40	17	11,859	0.14%
2020/08/17	9	87.71	1	91.00	86.50	8	11,437	0.07%
2020/08/14	9	84.10	3	85.53	85.50	6	11,215	0.05%
2020/08/13	4	80.00	4	81.50	84.00	0	11,144	0.00%
2020/08/11	1	81.30	2	81.85	82.00	-1	11,431	-0.01%
2020/08/07	3	83.40	4	82.78	82.40	-1	12,239	-0.01%
2020/08/06	0	0.00	1	82.60	82.50	-1	12,885	-0.01%
2020/08/05	3	84.27	14	85.41	85.50	-11	13,069	-0.08%
2020/08/04	12	84.48	1	83.40	84.60	11	13,077	0.08%
2020/08/03	3	82.17	10	82.53	82.50	-7	13,113	-0.05%
2020/07/31	2	84.50	0	0.00	84.00	2	13,029	0.02%
2020/07/30	1	85.40	21	86.00	86.50	-20	12,979	-0.15%
2020/07/29	12	86.09	12	85.50	83.60	0	12,920	0.00%
2020/07/28	2	84.40	6	83.88	84.40	-4	12,794	-0.03%
2020/07/27	2	85.15	3.3	84.47	84.70	-1.3	12,699	-0.01%
2020/07/24	13	83.02	13	83.25	82.40	0	12,506	0.00%
2020/07/23	5	78.44	26	78.35	78.70	-21	12,017	-0.17%
2020/07/22	11	74.97	1	75.70	75.30	10	11,727	0.09%
2020/07/21	2	74.90	3	75.27	74.40	-1	11,633	-0.01%
2020/07/20	3	73.03	3	73.20	73.90	0	11,496	0.00%
2020/07/16	2	72.95	2	72.25	72.10	0	11,417	0.00%
2020/07/15	2	72.50	2	72.45	72.00	0	11,392	0.00%
2020/07/14	6	73.55	6	74.02	73.70	0	11,340	0.00%
2020/07/13	3	74.40	1	74.80	72.10	2	11,228	0.02%
2020/07/10	0	0.00	6	71.27	72.00	-6	11,055	-0.05%
2020/07/09	6	70.68	1	70.70	70.80	5	11,008	0.05%
2020/07/08	5	71.20	4	71.05	71.40	1	10,907	0.01%
2020/07/07	3	70.53	0	0.00	70.50	3	10,759	0.03%
2020/07/06	3	70.93	11	71.06	71.70	-8	10,716	-0.07%
2020/07/03	1	70.30	30	70.00	70.30	-29	10,669	-0.27%
2020/07/02	1	66.90	3	68.87	69.30	-2	10,545	-0.02%
2020/07/01	1	67.60	7	67.23	68.10	-6	10,512	-0.06%
2020/06/30	2	66.30	1	65.60	65.50	1	10,615	0.01%
2020/06/23	12	65.90	14	66.34	66.90	-2	10,835	-0.02%
2020/06/22	1	65.30	5	65.46	65.10	-4	10,675	-0.04%
2020/06/19	0	0.00	5	64.40	63.00	-5	10,546	-0.05%
2020/06/17	8	64.30	0	0.00	64.50	8	10,439	0.08%
2020/06/16	10	64.70	16	64.79	64.90	-6	10,415	-0.06%
2020/06/15	1	63.20	1	63.90	62.30	0	10,383	0.00%
2020/06/12	10	61.90	0	0.00	63.00	10	10,376	0.10%
2020/06/11	13	61.94	10	62.00	61.70	3	10,349	0.03%
2020/06/10	6	63.50	1	63.60	63.60	5	10,243	0.05%
2020/06/09	1	64.00	1	64.40	63.50	0	10,246	0.00%
2020/06/08	14	66.39	5	66.46	64.30	9	10,178	0.09%
2020/06/05	6	65.75	15	66.21	69.10	-9	9,742	-0.09%
2020/06/04	12	63.17	3	63.50	62.90	9	9,343	0.10%
2020/06/01	0	0.00	1	60.80	61.60	-1	9,252	-0.01%
2020/05/28	1.1	60.33	0	0.00	59.60	1.1	9,175	0.01%
2020/05/27	2	63.65	1	62.00	61.30	1	9,125	0.01%
2020/05/26	0	0.00	2	63.10	63.50	-2	9,047	-0.02%
2020/05/25	7	61.91	17	62.78	63.10	-10	9,010	-0.11%
2020/05/22	5	62.26	22	61.89	61.40	-17	8,966	-0.19%
2020/05/21	0	0.00	5	63.00	63.50	-5	8,986	-0.06%
2020/05/20	2	62.90	1	62.90	62.60	1	9,153	0.01%
2020/05/19	18	63.14	15	63.64	62.60	3	9,248	0.03%
2020/05/18	1	60.70	7	61.41	62.00	-6	9,321	-0.06%
2020/05/15	21	61.67	11.1	62.06	62.40	9.9	9,073	0.11%
2020/05/14	5	60.34	4	59.63	58.90	1	8,670	0.01%
2020/05/13	26	59.21	27.3	59.37	59.50	-1.3	8,548	-0.02%
2020/05/12	5	54.98	3	55.67	55.80	2	8,300	0.02%
2020/05/11	1	53.50	0	0.00	53.10	1	8,239	0.01%
2020/05/08	2	52.30	0	0.00	52.00	2	8,525	0.02%
2020/04/22	0	0.00	1	51.50	51.70	-1	9,145	-0.01%
2020/04/21	2	52.55	0	0.00	52.10	2	9,078	0.02%
2020/04/16	2	54.00	2	53.90	54.00	0	8,864	0.00%
2020/04/14	1	51.90	0	0.00	53.00	1	8,667	0.01%
2020/04/13	0	0.00	1	51.40	50.50	-1	8,559	-0.01%
2020/04/08	1	50.90	2	50.90	51.20	-1	8,555	-0.01%
2020/04/06	10	53.00	15	51.97	52.40	-5	8,511	-0.06%
2020/04/01	13	52.32	8	52.46	52.50	5	8,404	0.06%
2020/03/31	0	0.00	1	51.00	51.00	-1	8,180	-0.01%
2020/03/27	0	0.00	12	46.89	46.85	-12	7,876	-0.15%
2020/03/25	10	43.40	1	43.40	43.60	9	7,689	0.12%
2020/03/20	0	0.00	1	41.25	40.50	-1	7,849	-0.01%
2020/03/19	0	0.00	1	37.35	38.15	-1	7,824	-0.01%
2020/03/18	1	41.20	0	0.00	40.00	1	7,764	0.01%
2020/03/17	1	43.20	0	0.00	42.60	1	7,660	0.01%
2020/03/13	1	43.60	1	44.80	45.00	0	7,560	0.00%
2020/03/12	1	46.65	8	49.23	47.55	-7	7,448	-0.09%
2020/03/10	1	49.00	0	0.00	49.60	1	7,263	0.01%
2020/03/09	4	50.88	0	0.00	50.10	4	7,117	0.06%
2020/03/06	2	51.90	0	0.00	52.60	2	7,020	0.03%
2020/03/05	4.5	52.59	0	0.00	52.60	4.5	6,992	0.06%
2020/03/03	2	52.50	1	53.10	52.60	1	6,897	0.01%
2020/03/02	2	52.10	0	0.00	52.20	2	6,841	0.03%
2020/02/26	1	53.90	7	53.79	53.90	-6	6,686	-0.09%
2020/02/25	7	54.59	60	54.50	54.40	-53	6,672	-0.79%
2020/02/24	4	55.10	0	0.00	55.30	4	6,702	0.06%
2020/02/21	66	56.97	0	0.00	54.90	66	6,633	0.99%
2020/02/20	2	56.90	6	58.10	58.00	-4	6,321	-0.06%
2020/02/19	6	60.10	0	0.00	57.70	6	6,154	0.10%
2020/02/17	0	0.00	13	59.18	58.70	-13	5,922	-0.22%
2020/02/14	37	58.51	26	58.80	58.90	11	5,789	0.19%
2020/02/13	27	58.67	32	57.51	59.00	-5	5,527	-0.09%
2020/02/12	7	56.36	36	56.03	56.00	-29	5,085	-0.57%
2020/02/11	14	55.21	12	55.92	55.80	2	4,882	0.04%
2020/02/10	12	53.94	8	54.34	54.30	4	4,523	0.09%
2020/02/06	0	0.00	1	52.00	52.20	-1	4,323	-0.02%
2020/02/04	0	0.00	1	51.10	50.90	-1	4,316	-0.02%
2020/01/30	0	0.00	3	50.03	50.80	-3	4,358	-0.07%
2020/01/17	1	51.50	0	0.00	51.90	1	4,311	0.02%
2020/01/16	10	51.50	5	51.20	51.20	5	4,218	0.12%
2020/01/09	1	50.30	0	0.00	50.20	1	4,397	0.02%
2020/01/08	1	50.40	0	0.00	50.30	1	4,419	0.02%
2019/12/26	5	50.70	0	0.00	50.70	5	4,383	0.11%
2019/12/23	2	51.30	2	51.20	50.90	0	4,519	0.00%
2019/12/13	0	0.00	1	51.20	51.10	-1	4,738	-0.02%
2019/12/10	0	0.00	1	50.60	50.90	-1	4,764	-0.02%
2019/12/03	0	0.00	1	50.90	51.00	-1	5,282	-0.02%
2019/12/02	10	50.30	0	0.00	50.70	10	5,346	0.19%
2019/11/21	0	0.00	1	52.00	51.80	-1	5,816	-0.02%
2019/11/20	0	0.00	1	51.10	51.10	-1	5,795	-0.02%
2019/11/19	0	0.00	5	50.60	50.80	-5	5,872	-0.09%
2019/11/18	1	50.30	5	50.40	50.40	-4	6,032	-0.07%
2019/11/15	1	49.40	0	0.00	49.05	1	6,428	0.02%
2019/11/13	5	50.00	0	0.00	49.95	5	6,828	0.07%
2019/11/11	1	51.30	1	51.30	51.30	0	7,085	0.00%
2019/11/08	0	0.00	1	51.40	51.20	-1	7,213	-0.01%
2019/11/05	1	52.40	0	0.00	52.60	1	7,449	0.01%
2019/11/04	0	0.00	5	50.80	52.30	-5	7,357	-0.07%
2019/10/30	0	0.00	2	52.10	50.70	-2	7,389	-0.03%
2019/10/29	2	52.10	1	51.50	51.50	1	7,347	0.01%
2019/10/28	3	51.60	2	51.50	51.50	1	7,324	0.01%
2019/10/22	0	0.00	2	49.85	50.00	-2	7,270	-0.03%
2019/10/18	2	49.10	0	0.00	49.00	2	7,237	0.03%
2019/10/16	1	49.30	2	49.35	49.20	-1	7,294	-0.01%
2019/10/14	2	50.00	0	0.00	49.75	2	7,402	0.03%
2019/10/03	1	50.10	0	0.00	50.20	1	7,897	0.01%
2019/10/02	3	49.90	3	50.10	50.10	0	7,934	0.00%
2019/10/01	2	49.13	2	49.40	49.45	0	7,976	0.00%
2019/09/27	5	49.95	5	49.65	49.65	0	8,032	0.00%
2019/09/26	11	51.42	26	51.62	51.10	-15	8,010	-0.19%
2019/09/25	13	52.96	11	53.93	51.80	2	8,066	0.02%
2019/09/24	17	52.94	5	53.66	53.90	12	7,979	0.15%
2019/09/23	0	0.00	2	52.10	52.30	-2	7,952	-0.03%
2019/09/20	3	51.50	0	0.00	51.10	3	8,281	0.04%
2019/09/17	1	51.30	1	51.20	51.20	0	8,635	0.00%
2019/09/16	2	51.85	2	51.70	51.70	0	8,714	0.00%
2019/09/12	2	52.10	3	52.40	52.70	-1	8,734	-0.01%
2019/09/11	5	52.84	3	52.30	52.30	2	8,823	0.02%
2019/09/10	7	53.07	7	53.41	53.30	0	8,828	0.00%
2019/09/06	1	52.40	5	52.20	52.40	-4	8,627	-0.05%
2019/09/05	0	0.00	2	51.30	52.40	-2	8,571	-0.02%
2019/09/04	8	50.76	0	0.00	50.70	8	8,444	0.09%
2019/09/02	4	51.23	0	0.00	51.40	4	8,407	0.05%
2019/08/29	5	53.20	7	52.81	52.60	-2	8,179	-0.02%
2019/08/28	0	0.00	1	52.70	53.00	-1	8,140	-0.01%
2019/08/27	5	53.04	5	52.96	52.20	0	8,115	0.00%
2019/08/26	22	52.86	29	53.52	52.70	-7	8,061	-0.09%
2019/08/23	5	53.08	4	53.00	53.00	1	7,872	0.01%
2019/08/22	3	52.90	6	53.30	53.30	-3	7,829	-0.04%
2019/08/21	2	53.30	2	53.80	53.10	0	7,731	0.00%
2019/08/20	8	52.36	11	52.47	52.80	-3	7,524	-0.04%
2019/08/19	21	50.43	2	50.35	50.80	19	7,070	0.27%
2019/08/16	0	0.00	2	49.53	49.60	-2	6,718	-0.03%
2019/08/15	1	47.00	0	0.00	46.30	1	6,506	0.02%
2019/08/14	3	49.70	1	49.45	48.20	2	6,395	0.03%
2019/08/12	6	48.10	6	48.23	49.45	0	6,127	0.00%
2019/08/08	10	47.40	10	46.95	46.80	0	5,960	0.00%
2019/08/07	10	46.00	0	0.00	46.20	10	5,917	0.17%
2019/08/06	0	0.00	1	46.40	46.50	-1	5,914	-0.02%
2019/07/31	1	46.95	6	47.02	46.80	-5	5,744	-0.09%
2019/07/29	1	48.00	0	0.00	48.30	1	5,732	0.02%
2019/07/25	1	49.10	30	49.35	48.75	-29	5,664	-0.51%
2019/07/24	3	49.13	0	0.00	48.90	3	5,604	0.05%
2019/07/23	30	49.00	3	49.02	49.00	27	5,588	0.48%
2019/07/22	1	48.25	0	0.00	48.35	1	5,537	0.02%
2019/07/16	0	0.00	1	48.80	48.80	-1	5,380	-0.02%
2019/07/15	2	50.30	1	49.90	49.90	1	5,272	0.02%
2019/07/12	3	53.40	2	53.30	53.50	1	5,095	0.02%
2019/07/10	0	0.00	1	52.70	52.50	-1	5,002	-0.02%
2019/07/09	1	53.20	0	0.00	52.30	1	4,972	0.02%
2019/07/08	1	54.80	2	55.25	54.80	-1	4,894	-0.02%
2019/07/05	4	55.00	1	55.60	54.70	3	4,867	0.06%
2019/07/04	3	55.50	9	55.61	54.60	-6	4,792	-0.13%
2019/07/03	1	54.60	2	54.20	54.40	-1	4,751	-0.02%
2019/07/02	2	53.10	0	0.00	54.20	2	4,750	0.04%
2019/07/01	7	54.03	3	53.30	53.80	4	4,823	0.08%
2019/06/28	8	52.03	15	52.13	53.20	-7	4,739	-0.15%
2019/06/27	5	52.54	6	53.57	53.40	-1	4,581	-0.02%
2019/06/25	0	0.00	3	47.40	47.75	-3	3,984	-0.08%
2019/06/24	5	46.79	0	0.00	46.90	5	3,885	0.13%
2019/06/19	0	0.00	2	47.50	48.50	-2	3,870	-0.05%
2019/06/18	1	47.00	3	45.30	47.05	-2	4,005	-0.05%
2019/06/17	5	45.21	5	45.32	44.80	0	3,948	0.00%
2019/06/14	0	0.00	3	45.00	45.25	-3	4,037	-0.07%
2019/06/13	4	44.73	7	45.03	44.55	-3	4,114	-0.07%
2019/06/11	3	44.60	0	0.00	44.45	3	4,158	0.07%
2019/06/10	8	45.28	3	45.60	45.20	5	4,144	0.12%
2019/06/03	3	45.00	0	0.00	44.90	3	4,364	0.07%
2019/05/31	0	0.00	2	45.30	45.75	-2	4,431	-0.05%
2019/05/30	12	44.69	1	44.80	44.60	11	4,523	0.24%
2019/05/29	2	45.05	1	44.35	44.40	1	4,598	0.02%
2019/05/28	0	0.00	1	45.80	45.35	-1	4,723	-0.02%
2019/05/27	1	45.15	1	45.30	45.35	0	5,070	0.00%
2019/05/22	1	45.40	0	0.00	44.90	1	5,607	0.02%
2019/05/17	2	45.53	2	44.98	44.90	0	6,113	0.00%
2019/05/15	10	47.90	0	0.00	46.80	10	6,446	0.16%
2019/04/19	20	52.00	20	52.10	51.50	0	7,234	0.00%
2019/04/18	1	52.00	0	0.00	51.20	1	7,282	0.01%
2019/04/16	0	0.00	1	51.40	51.90	-1	7,450	-0.01%
2019/04/15	1	49.90	0	0.00	50.50	1	7,540	0.01%
2019/04/09	0	0.00	1	52.70	52.30	-1	7,968	-0.01%
2019/04/08	2	51.60	6	52.62	51.40	-4	8,215	-0.05%
2019/04/03	4	51.63	2	51.80	51.20	2	8,665	0.02%
2019/04/01	1	49.50	2	49.30	49.30	-1	9,380	-0.01%
2019/03/29	1	49.30	0	0.00	49.10	1	9,440	0.01%
2019/03/25	1	48.85	0	0.00	49.15	1	9,760	0.01%
2019/03/22	1	51.30	1	49.90	50.50	0	9,734	0.00%
2019/03/21	11	49.05	10	49.10	50.50	1	9,659	0.01%
2019/03/19	10	48.10	10	47.95	48.00	0	9,530	0.00%
2019/03/18	0	0.00	2	47.20	47.40	-2	9,614	-0.02%
2019/03/15	2	46.00	0	0.00	45.65	2	9,592	0.02%
2019/03/06	2	47.43	2	47.40	47.75	0	10,031	0.00%
2019/03/05	0	0.00	1	47.75	47.75	-1	10,119	-0.01%
2019/02/26	1	47.25	0	0.00	47.70	1	9,914	0.01%
2019/02/22	1	45.80	0	0.00	45.60	1	9,614	0.01%
2019/02/21	0	0.00	1	46.40	45.50	-1	9,562	-0.01%
2019/02/20	1	45.75	1	46.00	46.00	0	9,284	0.00%
2019/02/19	0	0.00	4	44.55	44.80	-4	9,157	-0.04%
2019/02/18	1	44.55	0	0.00	44.65	1	9,236	0.01%
2019/02/15	2	43.43	2	43.88	44.00	0	9,092	0.00%
2019/02/14	0	0.00	1	42.90	42.95	-1	8,790	-0.01%
2019/02/13	0	0.00	10	42.00	42.90	-10	8,705	-0.11%
2019/02/12	3	41.48	3	41.88	41.70	0	8,571	0.00%
2019/01/30	10	40.23	0	0.00	40.15	10	8,432	0.12%
2019/01/29	0	0.00	1	40.05	40.25	-1	8,408	-0.01%
2019/01/24	7	40.85	5	40.28	39.95	2	8,410	0.02%
2019/01/23	1	40.10	0	0.00	40.80	1	8,328	0.01%
2019/01/22	1	39.90	0	0.00	39.85	1	8,344	0.01%
2019/01/17	1	40.30	7	40.40	39.85	-6	8,447	-0.07%
2019/01/09	7	40.08	0	0.00	39.80	7	8,352	0.08%
2019/01/07	1	40.20	1	40.40	41.15	0	8,064	0.00%
2018/12/27	1	41.30	1	42.10	40.45	0	7,688	0.00%
2018/12/26	1	41.00	10	40.75	41.30	-9	7,361	-0.12%
2018/12/25	12	43.10	3	44.02	44.90	9	6,817	0.13%
2018/12/24	22	42.39	69	42.02	43.55	-47	6,266	-0.75%
2018/12/22	37	40.03	10	39.98	39.70	27	5,869	0.46%
2018/12/21	16	38.36	5	39.30	38.75	11	5,801	0.19%
2018/12/20	34	37.96	35	37.96	37.55	-1	5,515	-0.02%
2018/12/19	1	38.10	1	38.50	38.10	0	5,469	0.00%
2018/12/13	1	38.80	0	0.00	38.70	1	5,354	0.02%
2018/12/12	2	39.05	2	39.20	39.05	0	5,307	0.00%
2018/12/04	1	41.55	1	42.05	41.70	0	5,152	0.00%
2018/11/28	0	0.00	10	37.85	39.40	-10	4,733	-0.21%
2018/11/27	1	37.30	0	0.00	37.15	1	4,594	0.02%
2018/11/22	2	38.25	1	38.05	38.00	1	4,684	0.02%
2018/11/21	0	0.00	1	36.90	37.05	-1	4,700	-0.02%
2018/11/20	1	38.45	1	38.65	38.25	0	4,633	0.00%
2018/11/14	0	0.00	1	40.65	40.20	-1	4,495	-0.02%
2018/11/12	5	42.10	5	42.00	41.45	0	4,841	0.00%
2018/11/06	3	41.10	0	0.00	41.05	3	5,294	0.06%
2018/11/02	2	41.90	12	42.05	42.05	-10	5,347	-0.19%
2018/11/01	20	41.95	3	41.45	42.50	17	5,348	0.32%
2018/10/29	2	40.35	2	39.90	39.90	0	5,366	0.00%
2018/10/26	0	0.00	8	39.70	40.20	-8	5,447	-0.15%
2018/10/24	3	39.00	0	0.00	38.45	3	5,452	0.06%
2018/10/19	2	39.25	0	0.00	40.20	2	5,771	0.03%
2018/10/12	1	41.70	1	41.45	42.50	0	6,653	0.00%
2018/10/11	10	41.95	0	0.00	41.70	10	6,817	0.15%
2018/10/05	5	47.02	1	46.10	46.15	4	6,728	0.06%
2018/10/03	1	49.05	0	0.00	48.15	1	6,761	0.01%
2018/10/02	1	49.25	0	0.00	48.80	1	6,824	0.01%
2018/10/01	0	0.00	4	49.14	49.20	-4	6,911	-0.06%
2018/09/27	3	48.05	0	0.00	48.00	3	7,092	0.04%
2018/09/26	0	0.00	5	49.03	48.20	-5	7,165	-0.07%
2018/09/25	2	48.40	2	49.20	49.00	0	7,155	0.00%
2018/09/21	2	48.40	0	0.00	48.60	2	7,166	0.03%
2018/09/20	3	48.60	0	0.00	48.60	3	7,211	0.04%
2018/09/19	10	50.50	0	0.00	49.90	10	7,207	0.14%
2018/09/18	1	50.00	1	51.00	50.00	0	7,229	0.00%
2018/09/14	1	51.20	10	50.69	51.90	-9	7,293	-0.12%
2018/09/13	6	49.27	0	0.00	48.60	6	7,376	0.08%
2018/09/10	1	49.20	1	48.30	48.95	0	7,595	0.00%
2018/09/07	4	49.95	5	49.70	49.70	-1	7,645	-0.01%
2018/09/05	1	53.00	1	53.40	52.30	0	7,654	0.00%
2018/09/03	0	0.00	2	52.40	52.00	-2	7,880	-0.03%
2018/08/29	1	54.40	0	0.00	53.00	1	8,043	0.01%
2018/08/28	6	54.12	17	54.24	53.70	-11	8,093	-0.14%
2018/08/21	0	0.00	3	51.37	52.00	-3	8,311	-0.04%
2018/08/17	9	50.98	4	51.30	50.30	5	8,296	0.06%
2018/08/16	1	53.40	0	0.00	53.20	1	8,213	0.01%
2018/08/15	1	54.50	0	0.00	54.40	1	8,285	0.01%
2018/08/14	1	55.70	3	56.10	56.40	-2	8,167	-0.02%
2018/08/13	2	55.50	5	56.40	54.80	-3	8,390	-0.04%
2018/08/10	0	0.00	4	57.65	57.20	-4	8,745	-0.05%
2018/08/09	6	57.53	0	0.00	57.10	6	9,040	0.07%
2018/08/08	1	58.00	2	58.45	57.40	-1	9,330	-0.01%
2018/08/07	2	57.70	2	57.60	57.60	0	9,430	0.00%
2018/08/06	6	58.47	2	58.25	58.20	4	9,564	0.04%
2018/08/02	6	59.93	0	0.00	58.80	6	9,871	0.06%
2018/08/01	0	0.00	7	62.07	61.40	-7	9,899	-0.07%
2018/07/31	0	0.00	2	61.20	61.40	-2	9,873	-0.02%
2018/07/30	8	60.81	0	0.00	60.30	8	9,961	0.08%
2018/07/27	3	63.43	3	63.03	62.70	0	9,989	0.00%
2018/07/26	12	64.56	0	0.00	63.40	12	9,945	0.12%
2018/07/25	7	65.81	12	66.42	66.30	-5	9,752	-0.05%
2018/07/24	0	0.00	8	61.35	62.40	-8	9,346	-0.09%
2018/07/23	1	58.10	1	58.70	57.70	0	9,108	0.00%
2018/07/20	10	59.76	2	58.80	58.00	8	9,078	0.09%
2018/07/19	1	62.20	1	61.10	61.10	0	8,995	0.00%
2018/07/18	0	0.00	7	62.50	62.80	-7	8,980	-0.08%
2018/07/17	0	0.00	1	59.40	59.50	-1	8,875	-0.01%
2018/07/16	2	59.90	1	60.00	59.60	1	8,989	0.01%
2018/07/13	1	58.70	2	59.20	59.20	-1	9,048	-0.01%
2018/07/12	1	58.70	1	59.30	58.20	0	9,086	0.00%
2018/07/11	15	63.16	2	63.25	62.60	13	9,133	0.14%
2018/07/10	1	62.10	5	62.82	62.70	-4	9,174	-0.04%
2018/07/09	5	62.20	0	0.00	61.60	5	9,201	0.05%
2018/07/06	0	0.00	1	64.60	64.20	-1	9,259	-0.01%
2018/07/05	2	64.70	0	0.00	63.70	2	9,486	0.02%
2018/07/04	1	67.30	1	66.40	67.70	0	9,449	0.00%
2018/07/03	4	66.40	0	0.00	65.00	4	9,552	0.04%
2018/06/29	11	65.95	6	66.93	67.40	5	9,666	0.05%
2018/06/28	5	66.72	3	66.80	65.30	2	9,593	0.02%
2018/06/27	3	68.53	1	69.00	68.20	2	9,591	0.02%
2018/06/26	2	66.95	2	67.80	68.00	0	9,593	0.00%
2018/06/25	3	67.30	1	68.40	67.90	2	9,618	0.02%
2018/06/22	4	68.20	1	67.50	67.50	3	9,587	0.03%
2018/06/21	2	72.45	20	72.61	71.60	-18	9,489	-0.19%
2018/06/20	2	74.80	0	0.00	73.60	2	9,533	0.02%
2018/06/19	1	75.30	1	75.70	76.50	0	9,505	0.00%
2018/06/15	10	74.20	10	75.00	73.90	0	9,390	0.00%
2018/06/13	1	78.10	1	77.60	76.60	0	9,411	0.00%
2018/06/12	5	76.40	0	0.00	77.20	5	9,510	0.05%
2018/06/11	6	76.58	8	77.13	77.50	-2	9,498	-0.02%
2018/06/07	2	74.85	0	0.00	74.30	2	9,394	0.02%
2018/06/05	1	76.00	0	0.00	76.20	1	9,464	0.01%
2018/06/04	3	79.40	0	0.00	78.80	3	9,714	0.03%
2018/06/01	10	80.20	1	80.90	79.90	9	9,873	0.09%
2018/05/31	1	81.00	2	81.70	79.10	-1	9,878	-0.01%
2018/05/30	14	78.90	0	0.00	78.60	14	9,870	0.14%
2018/05/29	3	81.43	2	81.10	80.80	1	9,810	0.01%
2018/05/28	30	82.39	23	82.70	82.20	7	9,801	0.07%
2018/05/25	17	85.37	10	86.71	83.50	7	9,755	0.07%
2018/05/24	0	0.00	2	87.35	86.40	-2	9,690	-0.02%
2018/05/23	22	89.00	20	89.30	87.50	2	9,635	0.02%
2018/05/22	9	86.76	9	87.34	88.80	0	9,591	0.00%
2018/05/21	3	86.90	2	88.75	86.30	1	9,635	0.01%
2018/05/18	15	84.35	15	84.43	85.20	0	9,483	0.00%
2018/05/17	11	78.20	42	80.03	80.60	-31	9,237	-0.34%
2018/05/16	15	81.31	1	81.20	75.60	14	9,016	0.16%
2018/05/14	17	77.76	0	0.00	77.50	17	8,869	0.19%
2018/05/11	10	74.70	20	75.00	75.90	-10	8,772	-0.11%
2018/05/10	25	75.27	15	75.67	76.00	10	8,738	0.11%
2018/05/08	0	0.00	20	70.20	69.60	-20	8,500	-0.24%
2018/05/07	3	70.43	9	71.26	71.60	-6	8,561	-0.07%
2018/05/04	0	0.00	6	68.47	69.30	-6	8,656	-0.07%
2018/05/03	0	0.00	7	67.59	66.30	-7	8,631	-0.08%
2018/05/02	3	65.80	3	65.07	64.70	0	8,727	0.00%
2018/04/26	2	64.65	2	64.35	63.50	0	9,209	0.00%
2018/04/25	6	64.52	5	64.70	64.50	1	9,162	0.01%
2018/04/23	10	64.90	0	0.00	65.40	10	9,242	0.11%
2018/04/20	8	65.34	1	65.40	64.50	7	9,316	0.08%
2018/04/19	1	68.00	5	68.30	67.10	-4	9,236	-0.04%
2018/04/18	11	66.95	0	0.00	67.00	11	9,337	0.12%
2018/04/17	7	65.47	2	65.85	65.80	5	9,534	0.05%
2018/04/16	4	66.98	0	0.00	66.70	4	9,561	0.04%
2018/04/11	0	0.00	16	72.35	73.20	-16	9,756	-0.16%
2018/04/10	1	67.80	0	0.00	67.80	1	9,676	0.01%
2018/04/09	3	70.80	8	71.69	70.00	-5	9,651	-0.05%
2018/04/03	0	0.00	6	68.95	68.50	-6	9,496	-0.06%
2018/04/02	4	69.28	5	68.84	67.70	-1	9,481	-0.01%
2018/03/30	1	67.50	3	68.63	66.10	-2	9,371	-0.02%
2018/03/28	2	68.05	3	67.17	66.80	-1	9,330	-0.01%
2018/03/26	1	68.20	1	67.40	67.30	0	9,309	0.00%
2018/03/23	10	67.00	3	66.67	66.60	7	9,455	0.07%
2018/03/22	2	67.00	0	0.00	66.00	2	9,397	0.02%
2018/03/21	5	67.30	0	0.00	66.70	5	9,471	0.05%
2018/03/19	4	67.28	2	67.55	66.90	2	9,804	0.02%
2018/03/16	5	66.68	1	66.50	69.10	4	9,671	0.04%
2018/03/14	0	0.00	1	66.80	66.30	-1	9,556	-0.01%
2018/03/13	9	66.40	1	66.70	66.30	8	9,590	0.08%
2018/03/12	6	67.03	1	68.70	66.60	5	9,519	0.05%
2018/03/09	17	69.58	16	69.94	69.40	1	9,414	0.01%
2018/03/08	4	74.15	7.4	75.28	72.40	-3.4	9,334	-0.04%
2018/03/07	3	72.07	4	72.58	72.70	-1	8,991	-0.01%
2018/03/06	3	69.10	3	69.43	69.30	0	8,905	0.00%
2018/03/05	3	70.33	4	69.88	69.90	-1	8,961	-0.01%
2018/03/02	1	68.30	0	0.00	68.10	1	8,984	0.01%
2018/02/27	3	71.20	4	71.05	70.30	-1	8,924	-0.01%
2018/02/23	0	0.00	3	74.77	72.10	-3	8,758	-0.03%
2018/02/22	1	73.00	4	73.20	72.50	-3	8,743	-0.03%
2018/02/21	4	72.95	2	72.50	74.10	2	8,709	0.02%
2018/02/09	5	65.86	5	66.78	66.30	0	8,509	0.00%
2018/02/07	2	68.05	2	68.35	66.00	0	8,327	0.00%
2018/02/06	1	63.60	3	65.57	64.70	-2	8,225	-0.02%
2018/02/05	4	69.83	5	70.00	69.00	-1	8,162	-0.01%
2018/02/02	8	73.68	10	74.11	74.40	-2	8,218	-0.02%
2018/01/29	0	0.00	1	76.00	75.00	-1	8,311	-0.01%
2018/01/26	1	71.20	1	70.60	70.40	0	8,146	0.00%
2018/01/25	3	72.10	5	72.60	72.80	-2	8,089	-0.02%
2018/01/24	9	71.81	10	72.66	70.30	-1	8,017	-0.01%
2018/01/22	1	66.50	0.3	67.00	67.30	0.7	7,883	0.01%
2018/01/17	1	62.60	1	63.10	65.20	0	8,030	0.00%
2018/01/16	1	64.40	0	0.00	63.00	1	8,226	0.01%
2018/01/15	0	0.00	2	63.40	63.30	-2	8,247	-0.02%
2018/01/12	0	0.00	1	65.30	65.60	-1	8,190	-0.01%
2018/01/11	0	0.00	1	65.20	68.00	-1	8,023	-0.01%
2018/01/10	1	61.80	0	0.00	61.90	1	7,768	0.01%
2018/01/09	3	62.20	1	62.80	61.50	2	7,634	0.03%
2018/01/08	0	0.00	5	60.84	61.00	-5	7,466	-0.07%
2018/01/02	1	54.80	1	52.70	52.80	0	6,782	0.00%