南亞科 (2408)-永興-水湳券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
68.5
漲跌
▼0.6
漲幅
-0.87%
成交量
16,830張
產業
上市半導體類股
1777人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南亞科 (2408)籌碼相關－永興-水湳券商分點個股進出

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

永興-水湳券商分點個股進出
永興-水湳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
2024/06/24	0.6	69.55	15	70.10	69.10	-14.4	15,697	-0.09%
2024/06/21	2	72.55	3	72.80	72.20	-1	15,637	-0.01%
2024/06/20	0	0.00	22.2	73.27	72.70	-22.2	15,471	-0.14%
2024/06/19	4	71.10	10	70.66	70.70	-6	15,962	-0.04%
2024/06/18	5	69.30	39.4	70.06	72.00	-34.4	16,560	-0.21%
2024/06/17	0	0.00	6.3	67.59	67.90	-6.3	15,775	-0.04%
2024/06/14	0	0.00	0	66.20	66.20	0	15,581	0.00%
2024/06/13	0	0.00	2	66.15	66.00	-2	15,721	-0.01%
2024/06/11	0	0.00	1	63.90	64.30	-1	15,745	-0.01%
2024/06/07	0	0.00	1	64.60	64.80	-1	16,043	-0.01%
2024/06/06	5	63.78	0	0.00	63.40	5	16,144	0.03%
2024/06/05	1	63.10	2	63.00	63.00	-1	16,354	-0.01%
2024/06/04	2	63.10	0	0.00	63.20	2	16,538	0.01%
2024/05/31	2	65.35	0	0.00	64.50	2	16,864	0.01%
2024/05/30	5	65.58	0	0.00	64.80	5	16,820	0.03%
2024/05/28	3	66.13	4	66.25	66.50	-1	16,850	-0.01%
2024/05/27	0	0.00	1	65.40	64.80	-1	16,831	-0.01%
2024/05/17	2	62.85	0	63.40	62.80	2	17,533	0.01%
2024/05/16	2	64.00	0	0.00	64.00	2	17,405	0.01%
2024/05/09	3	64.80	0	0.00	64.00	3	18,117	0.02%
2024/05/07	0	0.00	1	69.00	66.80	-1	17,914	-0.01%
2024/05/06	14	66.50	7	68.16	66.90	7	17,662	0.04%
2024/05/03	2	66.00	0	0.00	65.80	2	17,378	0.01%
2024/04/29	2	67.40	3	67.33	67.50	-1	17,653	-0.01%
2024/04/26	4	65.80	0	0.00	65.70	4	17,681	0.02%
2024/04/25	14	66.03	15	65.65	65.60	-1	17,603	-0.01%
2024/04/24	1	65.50	6	65.43	65.50	-5	17,558	-0.03%
2024/04/22	105	61.01	1	61.90	61.20	104	17,538	0.59%	大買/鉅額交易
2024/04/19	11	62.21	0	0.00	62.00	11	17,518	0.06%
2024/04/18	1	64.50	12	63.80	64.30	-11	17,403	-0.06%
2024/04/17	7	65.09	0	0.00	64.50	7	17,751	0.04%
2024/04/16	32	66.36	1	65.20	65.50	31	17,642	0.18%
2024/04/15	2	70.10	1	70.10	70.00	1	17,334	0.01%
2024/04/12	2	71.50	5	71.84	71.80	-3	17,232	-0.02%
2024/04/11	0	0.00	11	70.49	70.60	-11	16,845	-0.07%
2024/04/10	5	70.00	12	70.25	70.20	-7	16,560	-0.04%
2024/04/09	5	68.34	0	0.00	68.40	5	16,334	0.03%
2024/04/08	5	68.20	0	0.00	68.10	5	16,321	0.03%
2024/04/02	11	70.24	2	70.30	69.10	9	16,456	0.05%
2024/04/01	0	0.00	8	69.39	69.40	-8	16,546	-0.05%
2024/03/29	1	67.50	1	68.00	67.70	0	16,468	0.00%
2024/03/28	9	67.62	2	68.30	67.60	7	16,442	0.04%
2024/03/26	2	68.35	0	0.00	68.10	2	16,954	0.01%
2024/03/25	0	0.00	2	68.60	68.50	-2	16,725	-0.01%
2024/03/22	20	69.88	3	69.60	69.60	17	16,622	0.10%
2024/03/21	3	66.10	13	65.94	67.60	-10	15,466	-0.06%
2024/03/20	6	61.75	0	0.00	61.50	6	14,939	0.04%
2024/03/18	4	62.50	0	0.00	62.40	4	15,160	0.03%
2024/03/14	0	0.00	1	64.40	63.80	-1	15,053	-0.01%
2024/03/13	6	64.33	0	0.00	63.30	6	15,008	0.04%
2024/03/12	11	65.50	0.5	65.80	65.70	10.5	14,785	0.07%
2024/03/08	2	65.60	0	0.00	65.00	2	14,679	0.01%
2024/03/07	9	66.32	5	66.90	65.70	4	14,685	0.03%
2024/03/06	2	65.40	1	65.30	65.10	1	14,756	0.01%
2024/03/04	0	0.00	1	67.30	66.50	-1	15,704	-0.01%
2024/02/29	0	0.00	2	67.10	67.30	-2	16,437	-0.01%
2024/02/27	13	66.78	0	0.00	66.30	13	16,604	0.08%
2024/02/23	6	68.63	0	0.00	67.70	6	16,648	0.04%
2024/02/20	1	66.50	11	67.80	67.80	-10	16,506	-0.06%
2024/02/19	1	65.90	0	0.00	66.60	1	16,388	0.01%
2024/02/16	2	65.40	0	0.00	65.90	2	16,442	0.01%
2024/02/15	21	65.40	0	0.00	65.40	21	16,233	0.13%
2024/02/02	4	67.63	0	0.00	67.60	4	15,710	0.03%
2024/02/01	0	0.00	1	69.00	69.20	-1	15,595	-0.01%
2024/01/31	54	68.98	0	0.00	68.70	54	15,589	0.35%
2024/01/23	0	0.00	2	71.80	70.70	-2	15,551	-0.01%
2024/01/18	5	68.20	0	0.00	68.20	5	15,318	0.03%
2024/01/17	1	68.00	0	0.00	67.80	1	15,230	0.01%
2024/01/16	0	0.00	4	69.60	69.40	-4	15,127	-0.03%
2024/01/11	9	68.69	0	0.00	69.40	9	14,862	0.06%
2024/01/10	1	71.20	0	0.00	71.50	1	14,549	0.01%
2024/01/09	14	73.04	0	0.00	72.60	14	14,570	0.10%
2024/01/05	0	0.00	5	75.50	74.70	-5	14,614	-0.03%
2024/01/03	5	73.50	0	0.00	73.10	5	14,861	0.03%
2024/01/02	1	76.60	0	0.00	76.50	1	14,627	0.01%
2023/12/27	0	0.00	4	79.73	79.70	-4	14,374	-0.03%
2023/12/26	1	77.90	6	77.27	78.00	-5	14,081	-0.04%
2023/12/22	3	76.33	90	78.07	75.90	-87	14,305	-0.61%
2023/12/21	2	74.60	1	75.40	75.40	1	13,770	0.01%
2023/12/20	1	72.10	0	0.00	71.80	1	13,486	0.01%
2023/12/19	1	73.50	0	0.00	73.10	1	13,411	0.01%
2023/12/18	2	73.45	0	0.00	73.40	2	13,450	0.01%
2023/12/15	1	75.10	0.1	75.00	74.50	0.9	13,379	0.01%
2023/12/14	89	76.00	0	0.00	72.80	89	12,831	0.69%
2023/12/13	0	0.00	1	73.50	73.70	-1	12,607	-0.01%
2023/12/11	0	0.00	5	72.50	72.20	-5	12,912	-0.04%
2023/12/07	5	70.70	0	0.00	70.70	5	12,868	0.04%
2023/11/30	1.3	74.82	0	0.00	75.00	1.3	12,116	0.01%
2023/11/29	0	0.00	20	73.81	74.20	-20	11,568	-0.17%
2023/11/28	5	73.30	26	72.65	73.50	-21	11,080	-0.19%
2023/11/24	10	69.30	0	0.00	70.80	10	10,125	0.10%
2023/11/22	0	0.00	2	70.10	70.70	-2	9,571	-0.02%
2023/11/21	0	0.00	2	70.55	70.60	-2	9,356	-0.02%
2023/11/20	0	0.00	3	70.43	70.00	-3	9,141	-0.03%
2023/11/16	1	66.70	0	0.00	67.20	1	8,874	0.01%
2023/11/15	0	0.00	4	68.28	67.60	-4	8,836	-0.05%
2023/11/14	2	66.00	0	0.00	66.10	2	8,635	0.02%
2023/11/07	6	66.03	0	0.00	65.90	6	8,693	0.07%
2023/11/01	1	64.30	0	0.00	64.50	1	8,360	0.01%
2023/10/27	4	64.65	0	0.00	64.80	4	8,531	0.05%
2023/10/26	2	66.45	0	0.00	66.10	2	8,531	0.02%
2023/10/24	8	68.59	0	0.00	67.80	8	8,898	0.09%
2023/10/20	5	69.70	0	0.00	70.30	5	8,977	0.06%
2023/10/17	5	70.70	0	0.00	70.90	5	8,886	0.06%
2023/10/16	0	0.00	1.7	70.20	70.60	-1.7	8,898	-0.02%
2023/10/13	1	70.50	0	0.00	70.80	1	8,919	0.01%
2023/10/12	2	68.40	10	70.90	71.00	-8	8,808	-0.09%
2023/10/11	2	70.60	0	0.00	70.70	2	8,569	0.02%
2023/10/03	0	0.00	3	69.43	68.10	-3	8,654	-0.03%
2023/10/02	2	67.80	2	67.45	67.60	0	8,587	0.00%
2023/09/28	4	66.20	0	0.00	65.60	4	8,542	0.05%
2023/09/27	10	69.30	0	0.00	69.80	10	8,234	0.12%
2023/09/19	0	0.00	5	71.80	71.70	-5	8,729	-0.06%
2023/09/15	0	0.00	16	72.46	72.40	-16	9,068	-0.18%
2023/09/14	0	0.00	5	69.50	70.00	-5	8,745	-0.06%
2023/09/07	2	67.20	2	69.10	67.20	0	9,409	0.00%
2023/09/04	2	67.10	0	0.00	67.60	2	9,556	0.02%
2023/09/01	0	0.00	5	68.42	68.20	-5	9,565	-0.05%
2023/08/29	0	0.00	1	66.30	66.20	-1	9,505	-0.01%
2023/08/28	0	0.00	1	65.90	65.60	-1	9,658	-0.01%
2023/08/21	1	63.40	0	0.00	63.40	1	10,899	0.01%
2023/08/17	0	0.00	2	64.60	65.60	-2	11,119	-0.02%
2023/08/15	3	64.90	0	0.00	64.60	3	11,326	0.03%
2023/08/14	5	64.40	3	64.30	64.90	2	11,543	0.02%
2023/08/10	2	67.10	0	0.00	67.10	2	11,789	0.02%
2023/08/09	2	68.90	0	0.00	68.90	2	11,769	0.02%
2023/08/07	2	69.80	0	0.00	70.00	2	11,760	0.02%
2023/08/04	5	69.10	0	0.00	69.90	5	11,794	0.04%
2023/08/02	10	69.80	0	0.00	69.10	10	11,778	0.08%
2023/07/31	1	74.80	14	72.91	72.30	-13	11,778	-0.11%
2023/07/28	0	0.00	15	74.27	74.80	-15	11,713	-0.13%
2023/07/24	2	69.50	0	0.00	69.30	2	11,413	0.02%
2023/07/19	0	0.00	1	70.50	70.40	-1	11,461	-0.01%
2023/07/18	11	70.50	0	0.00	69.50	11	11,413	0.10%
2023/07/14	0	0.00	10	71.90	71.70	-10	11,512	-0.09%
2023/07/13	0	0.00	1	71.50	70.90	-1	11,526	-0.01%
2023/07/12	5	69.90	0	0.00	70.10	5	11,523	0.04%
2023/07/07	0	0.00	1	69.30	69.10	-1	12,084	-0.01%
2023/07/04	1	70.30	0	0.00	70.40	1	12,939	0.01%
2023/07/03	10	70.30	0	0.00	70.10	10	13,198	0.08%
2023/06/28	2	69.50	0	0.00	69.50	2	13,915	0.01%
2023/06/27	3	71.60	0	0.00	70.80	3	13,928	0.02%
2023/06/21	0	0.00	46	74.60	74.60	-46	13,909	-0.33%
2023/06/20	5	78.10	5	77.30	77.40	0	13,709	0.00%
2023/06/19	0	0.00	3	78.30	78.00	-3	13,645	-0.02%
2023/06/16	0	0.00	12	78.17	78.50	-12	13,584	-0.09%
2023/06/14	0	0.00	3	76.23	76.20	-3	13,331	-0.02%
2023/06/13	0	0.00	4	74.93	74.80	-4	13,089	-0.03%
2023/06/12	0	0.00	7	72.64	72.90	-7	12,895	-0.05%
2023/06/08	7	70.36	0	0.00	70.20	7	12,837	0.05%
2023/06/06	0	0.00	0.4	71.90	72.40	-0.4	12,914	0.00%
2023/06/02	0.3	72.50	7	72.27	72.90	-6.7	13,091	-0.05%
2023/06/01	0.1	72.00	0	0.00	71.40	0.1	12,992	0.00%
2023/05/31	0	0.00	2	73.50	73.50	-2	12,867	-0.02%
2023/05/30	5	71.10	0	0.00	71.90	5	12,652	0.04%
2023/05/29	0	0.00	2	70.90	71.20	-2	12,614	-0.02%
2023/05/26	1	72.80	10	72.20	71.90	-9	12,517	-0.07%
2023/05/25	3	70.73	1	72.40	72.40	2	12,261	0.02%
2023/05/22	0	0.00	1	69.90	70.10	-1	11,504	-0.01%
2023/05/19	0	0.00	1	69.70	69.90	-1	11,249	-0.01%
2023/05/18	0	0.00	6	69.77	69.30	-6	11,183	-0.05%
2023/05/17	0	0.00	14	68.13	68.00	-14	10,951	-0.13%
2023/05/16	0	0.00	1	65.50	64.60	-1	10,611	-0.01%
2023/05/12	1	62.70	0	0.00	63.80	1	10,608	0.01%
2023/05/10	1	63.60	0	0.00	64.20	1	10,683	0.01%
2023/05/08	5	65.18	0	0.00	64.80	5	10,677	0.05%
2023/05/05	3	67.07	1	67.00	66.70	2	10,645	0.02%
2023/04/28	1	66.30	5	67.52	67.80	-4	11,092	-0.04%
2023/04/25	2	63.45	0	0.00	63.50	2	10,897	0.02%
2023/04/21	2	64.60	0	0.00	64.50	2	10,840	0.02%
2023/04/20	1	65.30	0	0.00	65.50	1	10,849	0.01%
2023/04/19	1	67.30	1	67.40	67.00	0	10,886	0.00%
2023/04/18	4	67.20	1	67.20	67.30	3	10,914	0.03%
2023/04/17	1	67.00	0	0.00	68.00	1	11,094	0.01%
2023/04/13	1	67.50	1	68.20	67.50	0	11,035	0.00%
2023/04/12	2	68.65	2	68.75	69.10	0	10,786	0.00%
2023/04/11	2	68.50	0	0.00	68.20	2	10,277	0.02%
2023/04/10	1	66.40	0	0.00	66.70	1	9,887	0.01%
2023/04/07	0	0.00	4	68.53	68.60	-4	9,551	-0.04%
2023/04/06	0	0.00	3	66.23	66.40	-3	9,152	-0.03%
2023/03/31	5	65.94	9	66.58	66.50	-4	8,839	-0.05%
2023/03/30	2	64.30	2	64.55	63.90	0	8,287	0.00%
2023/03/28	5	63.10	6	62.55	62.50	-1	7,909	-0.01%
2023/03/24	2	63.70	8	62.18	63.30	-6	7,789	-0.08%
2023/03/23	0	0.00	5	60.00	59.80	-5	7,417	-0.07%
2023/03/10	1	58.70	0	0.00	58.70	1	7,943	0.01%
2023/03/08	0	0.00	1	61.00	61.00	-1	8,128	-0.01%
2023/02/17	0	0.00	1	59.90	59.70	-1	9,019	-0.01%
2023/02/16	0	0.00	2	59.90	59.70	-2	9,137	-0.02%
2023/02/14	0	0.00	1	58.60	58.40	-1	9,351	-0.01%
2023/02/07	1	58.20	0	0.00	58.20	1	9,763	0.01%
2023/02/06	1	58.30	0	0.00	58.10	1	9,798	0.01%
2023/01/30	46	60.50	6	60.45	60.30	40	9,772	0.41%
2023/01/16	0	0.00	2	57.15	57.50	-2	9,732	-0.02%
2023/01/09	0	0.00	4	56.20	56.70	-4	10,734	-0.04%
2023/01/06	2	53.85	1	55.20	55.00	1	11,045	0.01%
2023/01/05	0	0.00	2	55.50	54.90	-2	11,150	-0.02%
2022/12/22	1	51.60	0	0.00	51.70	1	12,618	0.01%
2022/12/16	3	54.50	0	0.00	54.50	3	12,705	0.02%
2022/12/15	0	0.00	2	55.80	55.90	-2	12,692	-0.02%
2022/12/14	0	0.00	1	55.60	55.50	-1	12,755	-0.01%
2022/12/13	2	54.80	9	54.88	54.80	-7	12,848	-0.05%
2022/12/12	10	54.00	1	54.30	54.80	9	12,909	0.07%
2022/12/09	1	53.80	0	0.00	53.70	1	13,049	0.01%
2022/12/08	1	53.30	0	0.00	54.00	1	13,003	0.01%
2022/12/07	1	54.00	5	53.64	53.50	-4	13,037	-0.03%
2022/12/06	6	54.98	10	54.35	54.30	-4	12,971	-0.03%
2022/12/05	10	56.20	0	0.00	56.20	10	12,790	0.08%
2022/12/01	0	0.00	6	57.75	57.50	-6	12,598	-0.05%
2022/11/30	3	56.53	0	0.00	56.80	3	12,465	0.02%
2022/11/29	4	57.00	0	0.00	57.20	4	12,256	0.03%
2022/11/18	0	0.00	2	59.50	60.70	-2	11,515	-0.02%
2022/11/17	2	58.80	5	58.76	58.90	-3	11,262	-0.03%
2022/11/16	0	0.00	5	60.10	60.10	-5	11,043	-0.05%
2022/11/15	1	59.50	0	0.00	59.70	1	10,935	0.01%
2022/11/11	0	0.00	1	59.50	59.80	-1	10,735	-0.01%
2022/11/07	0	0.00	2	56.00	56.90	-2	10,263	-0.02%
2022/11/04	2	54.75	0	0.00	54.90	2	10,120	0.02%
2022/11/02	0	0.00	2	54.60	54.80	-2	9,990	-0.02%
2022/10/20	0	0.00	23	54.42	55.70	-23	9,364	-0.25%
2022/10/18	3	54.80	0	0.00	55.80	3	8,832	0.03%
2022/10/17	1	55.20	1	55.20	56.20	0	8,778	0.00%
2022/10/14	2	53.10	3	54.47	55.20	-1	8,617	-0.01%
2022/10/13	0	0.00	1	51.90	51.40	-1	8,335	-0.01%
2022/10/12	3	52.07	4	52.23	52.70	-1	8,264	-0.01%
2022/10/11	0	0.00	3	49.70	49.75	-3	8,133	-0.04%
2022/10/06	1	50.20	1	51.50	50.20	0	8,135	0.00%
2022/10/05	1	50.50	135	51.19	51.40	-134	8,133	-1.65%	大賣/鉅額交易
2022/10/04	0	0.00	1	49.10	49.95	-1	7,909	-0.01%
2022/10/03	1	47.60	0	0.00	47.55	1	7,827	0.01%
2022/09/29	0	0.00	1	46.90	47.15	-1	7,887	-0.01%
2022/09/28	5	46.12	1	45.85	45.50	4	7,919	0.05%
2022/09/23	1	47.80	1	47.80	47.60	0	8,183	0.00%
2022/09/22	1	46.80	0	0.00	46.80	1	8,624	0.01%
2022/09/20	1	48.05	0	0.00	47.65	1	8,687	0.01%
2022/09/14	2	51.00	0	0.00	50.70	2	8,371	0.02%
2022/09/07	2	50.75	0	0.00	50.60	2	8,413	0.02%
2022/09/06	1	51.10	0	0.00	51.20	1	8,481	0.01%
2022/09/05	1	51.30	0	0.00	51.10	1	8,515	0.01%
2022/08/26	1	53.90	0	0.00	53.50	1	8,694	0.01%
2022/08/25	2	53.40	0	0.00	53.60	2	8,676	0.02%
2022/07/28	0	0.00	4	52.10	52.50	-4	9,322	-0.04%
2022/07/19	4	53.25	3	53.30	53.00	1	9,270	0.01%
2022/07/18	3	54.60	0	0.00	54.20	3	9,209	0.03%
2022/07/15	0	0.00	2	50.50	51.40	-2	8,975	-0.02%
2022/07/08	1	49.40	0	0.00	49.65	1	8,838	0.01%
2022/07/07	0	0.00	2	49.80	50.50	-2	8,699	-0.02%
2022/07/01	2	48.60	0	0.00	48.30	2	8,567	0.02%
2022/06/30	12	49.68	0	0.00	49.40	12	8,490	0.14%
2022/06/29	5	57.60	0	0.00	57.10	5	8,100	0.06%
2022/06/24	1	58.90	0	0.00	58.90	1	8,109	0.01%
2022/06/23	0	0.00	0.2	58.90	58.30	-0.2	8,157	0.00%
2022/06/22	3	58.40	0	0.00	58.10	3	8,481	0.04%
2022/06/20	6	59.93	5	59.50	59.50	1	8,978	0.01%
2022/06/17	0	0.00	1	59.60	60.10	-1	9,071	-0.01%
2022/06/16	10	61.30	0	0.00	60.40	10	9,037	0.11%
2022/06/15	3	61.57	0	0.00	61.20	3	9,029	0.03%
2022/06/13	3	62.27	1	62.20	62.20	2	9,249	0.02%
2022/06/09	5	65.60	0	0.00	65.70	5	9,270	0.05%
2022/06/08	0	0.00	1	66.30	66.10	-1	9,338	-0.01%
2022/06/07	1	66.00	0	0.00	65.80	1	9,453	0.01%
2022/05/30	0	0.00	4	65.10	65.80	-4	9,947	-0.04%
2022/05/26	1	64.60	0	0.00	63.50	1	9,990	0.01%
2022/05/25	4	64.60	0	0.00	64.70	4	10,029	0.04%
2022/05/24	1	65.90	0	0.00	64.30	1	10,158	0.01%
2022/05/18	3	67.20	1	67.70	67.20	2	10,704	0.02%
2022/05/17	1	66.80	0	0.00	67.00	1	11,201	0.01%
2022/05/11	0	0.00	1	65.60	65.20	-1	11,594	-0.01%
2022/05/09	1	65.30	0	0.00	65.10	1	11,659	0.01%
2022/05/06	0	0.00	1	66.00	66.80	-1	11,759	-0.01%
2022/05/04	2	66.20	1	66.40	66.10	1	11,822	0.01%
2022/05/03	1	65.70	0	0.00	65.90	1	11,841	0.01%
2022/04/27	2	62.40	0	0.00	63.20	2	11,955	0.02%
2022/04/25	2	65.00	1	64.90	64.30	1	11,900	0.01%
2022/04/21	6	65.70	6	65.97	66.90	0	11,799	0.00%
2022/04/20	1	64.80	0	0.00	65.30	1	11,771	0.01%
2022/04/19	2	64.20	0	0.00	64.40	2	11,725	0.02%
2022/04/18	2	63.75	0	0.00	63.80	2	11,730	0.02%
2022/04/14	6	64.50	0	0.00	64.10	6	11,775	0.05%
2022/04/12	3	65.37	0	0.00	65.50	3	11,716	0.03%
2022/04/08	1	66.70	0	0.00	66.80	1	11,691	0.01%
2022/04/06	2	66.75	0	0.00	66.60	2	11,677	0.02%
2022/03/30	3	69.40	0	0.00	69.30	3	11,324	0.03%
2022/03/29	3	69.23	1	69.20	69.00	2	11,401	0.02%
2022/03/28	1	68.20	3	69.53	69.80	-2	11,703	-0.02%
2022/03/25	29	69.54	0	0.00	68.90	29	11,833	0.25%
2022/03/24	10	70.81	0	0.00	71.30	10	11,633	0.09%
2022/03/23	6	73.72	0	0.00	73.70	6	11,227	0.05%
2022/03/22	0	0.00	1	74.90	74.00	-1	11,175	-0.01%
2022/03/21	4	74.90	0	0.00	74.90	4	11,088	0.04%
2022/03/18	0	0.00	1	74.50	74.80	-1	11,147	-0.01%
2022/03/17	0	0.00	3	73.83	74.20	-3	11,151	-0.03%
2022/03/16	1	70.90	0	0.00	70.90	1	11,085	0.01%
2022/03/15	1	73.00	0	0.00	73.00	1	10,921	0.01%
2022/03/14	4	75.33	0	0.00	75.70	4	10,970	0.04%
2022/03/10	1	76.80	2	77.25	76.70	-1	11,079	-0.01%
2022/03/08	1	75.60	0	0.00	74.70	1	12,369	0.01%
2022/03/07	4.2	76.70	0	0.00	76.90	4.2	12,479	0.03%
2022/03/03	0	0.00	2	82.20	82.60	-2	12,750	-0.02%
2022/03/02	1	79.70	0	0.00	79.70	1	12,753	0.01%
2022/03/01	3	79.70	0	0.00	79.90	3	12,792	0.02%
2022/02/25	0	0.00	1	77.80	77.10	-1	12,808	-0.01%
2022/02/24	1	76.80	1	77.00	76.30	0	13,186	0.00%
2022/02/23	1	78.70	1	79.00	79.00	0	13,782	0.00%
2022/02/22	1	78.50	1	78.80	78.70	0	13,846	0.00%
2022/02/21	1	80.50	4	80.58	80.40	-3	13,791	-0.02%
2022/02/17	2	82.90	4	82.30	82.70	-2	13,560	-0.01%
2022/02/16	0	0.00	15	80.41	80.50	-15	13,157	-0.11%
2022/02/11	11	79.20	0	0.00	79.00	11	13,023	0.08%
2022/02/10	0	0.00	6	78.60	79.00	-6	13,004	-0.05%
2022/02/09	0	0.00	5	78.60	78.50	-5	13,050	-0.04%
2022/02/08	7	77.43	4	77.20	77.40	3	13,067	0.02%
2022/02/07	0	0.00	2	75.55	76.40	-2	13,149	-0.02%
2022/01/26	0	0.00	1	72.30	72.00	-1	13,115	-0.01%
2022/01/21	1	72.50	0	0.00	72.30	1	13,394	0.01%
2022/01/19	1	75.40	0	0.00	75.20	1	13,604	0.01%
2022/01/18	0	0.00	1	75.60	75.10	-1	13,634	-0.01%
2022/01/12	1	74.00	2	74.50	74.40	-1	13,660	-0.01%
2022/01/11	2	73.35	0	0.00	73.50	2	13,650	0.01%
2022/01/10	0	0.00	3	74.87	74.90	-3	13,727	-0.02%
2022/01/07	1	74.20	0.3	73.80	73.70	0.7	13,863	0.00%
2022/01/06	1	74.00	0	0.00	73.80	1	13,995	0.01%
2022/01/04	10	76.80	13	76.82	77.20	-3	14,085	-0.02%
2022/01/03	5	77.60	0	0.00	76.20	5	14,124	0.04%
2021/12/30	5	78.10	0	0.00	78.10	5	14,152	0.04%
2021/12/29	1	76.80	0	0.00	76.60	1	14,294	0.01%
2021/12/23	0	0.00	2	76.00	75.90	-2	15,123	-0.01%
2021/12/22	3	77.33	3	77.60	76.50	0	15,403	0.00%
2021/12/21	0	0.00	1	78.00	76.80	-1	15,245	-0.01%
2021/12/17	20	75.95	20	75.10	75.70	0	14,877	0.00%
2021/12/16	1	76.90	0	0.00	76.00	1	14,944	0.01%
2021/12/14	1	75.60	0	0.00	74.80	1	15,006	0.01%
2021/12/10	20	77.60	20	77.80	77.80	0	15,132	0.00%
2021/12/08	4	77.63	3	76.90	76.90	1	15,080	0.01%
2021/12/07	4	77.10	1	76.90	77.50	3	14,987	0.02%
2021/12/06	4	77.35	0	0.00	77.50	4	14,955	0.03%
2021/12/03	1	78.90	0	0.00	78.80	1	14,926	0.01%
2021/12/02	2	79.60	10	79.44	79.80	-8	14,545	-0.05%
2021/11/29	0	0.00	19	72.10	73.30	-19	13,246	-0.14%
2021/11/25	0	0.00	6	74.52	74.40	-6	13,187	-0.05%
2021/11/24	0	0.00	1	75.90	75.40	-1	13,138	-0.01%
2021/11/23	0	0.00	3	76.00	75.70	-3	13,139	-0.02%
2021/11/22	23	74.55	2	75.70	75.40	21	12,838	0.16%
2021/11/19	0	0.00	23	70.57	69.60	-23	12,097	-0.19%
2021/11/18	0	0.00	4	71.38	71.60	-4	12,059	-0.03%
2021/11/17	0	0.00	1	71.30	71.00	-1	12,046	-0.01%
2021/11/16	0	0.00	1	70.80	70.80	-1	12,080	-0.01%
2021/11/15	0	0.00	9	70.16	70.30	-9	12,217	-0.07%
2021/11/12	0	0.00	1	68.50	68.70	-1	12,256	-0.01%
2021/11/11	5	69.00	7	68.41	68.00	-2	12,517	-0.02%
2021/11/09	16	68.09	12	68.61	68.70	4	12,955	0.03%
2021/11/08	1	67.40	1	66.70	67.60	0	13,118	0.00%
2021/11/04	16	68.22	0	0.00	66.70	16	13,805	0.12%
2021/11/03	2	68.70	1	68.70	68.60	1	13,729	0.01%
2021/11/02	0	0.00	5	67.70	66.50	-5	13,653	-0.04%
2021/11/01	40	67.30	40	67.13	67.00	0	13,621	0.00%
2021/10/29	0	0.00	1	67.10	66.50	-1	13,787	-0.01%
2021/10/28	10	65.85	5	66.00	66.50	5	13,799	0.04%
2021/10/27	0	0.00	9	64.69	66.20	-9	13,851	-0.06%
2021/10/25	1	62.70	0	62.60	63.50	1	13,794	0.01%
2021/10/22	4	61.90	0	0.00	62.10	4	13,900	0.03%
2021/10/19	0	0.00	1	63.50	63.50	-1	14,374	-0.01%
2021/10/18	1	62.70	0	0.00	62.70	1	14,627	0.01%
2021/10/15	0	0.00	6	63.85	63.70	-6	15,092	-0.04%
2021/10/14	1	62.00	0	0.00	62.30	1	15,126	0.01%
2021/10/13	1	60.00	0	0.00	59.40	1	15,201	0.01%
2021/10/12	6	61.08	0	0.00	61.00	6	15,328	0.04%
2021/10/06	2	62.70	0	0.00	61.40	2	16,326	0.01%
2021/10/05	3	63.80	1	64.70	64.60	2	16,722	0.01%
2021/10/04	0	0.00	5	64.30	64.90	-5	16,830	-0.03%
2021/10/01	5	64.90	27	65.14	64.30	-22	16,962	-0.13%
2021/09/30	34	67.29	6	66.65	65.90	28	17,021	0.16%
2021/09/29	7	65.97	5	66.80	67.20	2	16,775	0.01%
2021/09/28	6	66.10	5	66.28	66.30	1	16,631	0.01%
2021/09/27	1	64.80	0	0.00	64.60	1	16,644	0.01%
2021/09/23	0	0.00	1	64.40	64.40	-1	17,098	-0.01%
2021/09/22	3	62.93	0	0.00	63.00	3	17,247	0.02%
2021/09/16	1	64.00	0	0.00	64.60	1	17,933	0.01%
2021/09/15	5	64.26	0	0.00	64.00	5	18,073	0.03%
2021/09/14	0	0.00	3	66.20	66.20	-3	18,197	-0.02%
2021/09/10	0	0.00	8	66.50	66.80	-8	18,621	-0.04%
2021/09/08	5	63.92	1	64.10	64.30	4	18,710	0.02%
2021/09/07	3	65.27	5	65.50	65.20	-2	18,732	-0.01%
2021/09/06	6	67.17	4	66.70	66.40	2	18,731	0.01%
2021/09/03	1	66.10	0	0.00	66.00	1	18,706	0.01%
2021/09/02	3	66.90	1	66.80	66.20	2	18,806	0.01%
2021/09/01	1	67.80	0	0.00	68.10	1	19,005	0.01%
2021/08/27	5	65.00	1	65.00	65.00	4	19,410	0.02%
2021/08/26	0	0.00	5	65.50	65.30	-5	19,518	-0.03%
2021/08/25	0	0.00	2	66.75	67.00	-2	19,468	-0.01%
2021/08/24	1	65.90	0	0.00	66.00	1	19,624	0.01%
2021/08/23	0	0.00	1	66.80	66.80	-1	19,651	-0.01%
2021/08/20	3	64.60	38	65.91	64.60	-35	19,882	-0.18%
2021/08/19	4	65.95	0	0.00	65.70	4	19,903	0.02%
2021/08/18	0	0.00	12	67.74	69.00	-12	19,830	-0.06%
2021/08/17	0	0.00	10	66.89	66.60	-10	19,940	-0.05%
2021/08/16	6	65.93	8	65.86	66.30	-2	19,744	-0.01%
2021/08/13	2	64.70	0	0.00	64.30	2	19,530	0.01%
2021/08/12	15	66.14	3	66.40	66.30	12	19,218	0.06%
2021/08/11	5	68.24	2	68.50	67.30	3	19,072	0.02%
2021/08/10	2	71.00	0	0.00	70.90	2	18,705	0.01%
2021/08/09	0	0.00	3	74.27	73.70	-3	18,666	-0.02%
2021/08/06	3	73.80	0	0.00	73.60	3	18,793	0.02%
2021/08/05	3	74.70	0	0.00	75.20	3	19,056	0.02%
2021/08/04	43	75.66	2	75.70	75.50	41	19,443	0.21%
2021/08/03	0	0.00	1	75.40	75.80	-1	19,608	-0.01%
2021/08/02	0	0.00	1	75.00	74.50	-1	19,682	-0.01%
2021/07/30	1	72.10	1	72.60	72.30	0	19,769	0.00%
2021/07/29	1	72.00	0	0.00	72.00	1	19,921	0.01%
2021/07/28	1	72.10	1	72.20	72.20	0	20,073	0.00%
2021/07/26	0	0.00	2	73.40	73.50	-2	20,386	-0.01%
2021/07/23	3	72.47	0	0.00	73.40	3	20,489	0.01%
2021/07/22	1	74.30	1	74.40	73.70	0	20,352	0.00%
2021/07/21	8	72.78	3	73.40	71.50	5	20,224	0.02%
2021/07/20	1	74.80	1	74.90	74.50	0	19,822	0.00%
2021/07/19	15	75.86	5	75.90	75.60	10	19,898	0.05%
2021/07/16	2	77.00	2	77.30	77.40	0	20,109	0.00%
2021/07/15	1	78.90	2	79.00	78.60	-1	20,084	0.00%
2021/07/14	0	0.00	1	78.20	77.80	-1	20,052	0.00%
2021/07/13	10	78.09	4	78.50	76.90	6	19,790	0.03%
2021/07/12	135	76.45	1	77.60	76.40	134	19,185	0.70%	大買/鉅額交易
2021/07/08	1	78.40	3.4	78.40	78.40	-2.4	18,659	-0.01%
2021/07/07	10	79.10	0	0.00	79.50	10	18,813	0.05%
2021/07/06	2	79.10	0	0.00	79.10	2	19,223	0.01%
2021/07/05	1	80.00	2	81.00	80.40	-1	19,693	-0.01%
2021/07/02	0	0.00	5	80.10	79.50	-5	19,631	-0.03%
2021/07/01	7	78.36	5	78.30	78.00	2	19,620	0.01%
2021/06/30	10	79.30	5.1	79.41	79.70	4.9	19,992	0.02%
2021/06/29	0.4	79.80	10	79.30	79.30	-9.6	20,802	-0.05%
2021/06/28	1	81.80	4	81.75	81.20	-3	20,711	-0.01%
2021/06/25	17	80.69	1	80.90	80.00	16	20,404	0.08%
2021/06/24	2	77.10	2	77.50	77.60	0	20,025	0.00%
2021/06/23	2.1	75.21	0	0.00	76.60	2.1	19,915	0.01%
2021/06/22	1	74.50	20	75.65	75.20	-19	19,616	-0.10%
2021/06/21	32	75.12	0	0.00	74.70	32	19,487	0.16%
2021/06/18	1	79.40	1	79.50	78.90	0	19,175	0.00%
2021/06/17	1	78.80	0	0.00	78.90	1	19,169	0.01%
2021/06/15	1	78.80	0	0.00	78.70	1	19,348	0.01%
2021/06/11	10	79.80	13	78.85	78.80	-3	19,304	-0.02%
2021/06/10	8	78.13	25	78.82	79.50	-17	19,253	-0.09%
2021/06/09	43	78.55	36	77.55	77.20	7	19,120	0.04%
2021/06/08	11	80.54	1	79.80	80.10	10	19,109	0.05%
2021/06/07	4	79.35	0	0.00	79.40	4	19,165	0.02%
2021/06/04	8	82.05	0	0.00	82.20	8	19,066	0.04%
2021/06/03	0	0.00	7	82.74	83.60	-7	18,935	-0.04%
2021/06/02	0	0.00	3	81.73	81.60	-3	18,891	-0.02%
2021/06/01	24	82.09	0.2	81.80	81.30	23.8	19,089	0.12%
2021/05/31	2	81.15	0	0.00	81.90	2	19,265	0.01%
2021/05/28	0	0.00	4	80.45	80.60	-4	19,541	-0.02%
2021/05/27	0	0.00	2	77.45	78.30	-2	19,505	-0.01%
2021/05/26	2	78.60	5	77.60	77.80	-3	19,647	-0.02%
2021/05/25	2	78.30	3	78.67	78.80	-1	19,919	-0.01%
2021/05/24	3	76.33	1	76.40	76.60	2	20,106	0.01%
2021/05/21	1	75.80	0	0.00	76.30	1	20,324	0.00%
2021/05/20	5	75.70	0	0.00	75.20	5	20,659	0.02%
2021/05/19	1	75.10	0	0.00	75.10	1	21,212	0.00%
2021/05/18	3	77.37	6	76.08	76.80	-3	21,152	-0.01%
2021/05/17	2	68.50	13	71.62	71.70	-11	21,207	-0.05%
2021/05/14	3	74.20	1	75.00	73.00	2	21,068	0.01%
2021/05/13	8	73.75	25	71.40	74.30	-17	20,903	-0.08%
2021/05/12	2	72.75	6	71.55	73.40	-4	20,714	-0.02%
2021/05/11	11	78.29	1	76.60	76.50	10	20,739	0.05%
2021/05/10	16	84.48	1	82.50	82.10	15	20,746	0.07%
2021/05/07	1	83.70	21	84.50	85.50	-20	20,756	-0.10%
2021/05/06	10	84.20	10	85.60	82.90	0	20,692	0.00%
2021/05/05	8	84.20	0	0.00	82.70	8	20,497	0.04%
2021/05/04	4	87.45	4	88.23	85.30	0	20,372	0.00%
2021/05/03	12	89.55	1	88.10	87.70	11	20,113	0.05%
2021/04/29	7	93.14	0	0.00	91.60	7	19,847	0.04%
2021/04/28	2	94.85	1	94.60	94.40	1	19,756	0.01%
2021/04/27	5	93.70	0.5	94.10	94.00	4.5	19,929	0.02%
2021/04/26	1	94.90	15	95.57	95.90	-14	19,902	-0.07%
2021/04/23	11	92.99	1	94.40	94.40	10	19,919	0.05%
2021/04/22	73	96.40	23	94.08	93.40	50	19,931	0.25%
2021/04/21	8	98.59	0	0.00	98.30	8	19,622	0.04%
2021/04/20	2	100.00	1	99.70	99.70	1	19,558	0.01%
2021/04/16	1	98.40	9	99.77	98.70	-8	20,139	-0.04%
2021/04/15	1	98.50	0	0.00	99.00	1	20,435	0.00%
2021/04/14	10	100.22	7	99.79	99.70	3	20,480	0.01%
2021/04/13	3	101.67	6	103.83	100.00	-3	20,503	-0.01%
2021/04/12	3	99.93	0	0.00	99.10	3	20,485	0.01%
2021/04/09	0	0.00	30	103.31	102.50	-30	20,283	-0.15%
2021/04/08	1	98.30	0	0.00	98.30	1	19,732	0.01%
2021/04/07	8	96.99	1	97.30	97.10	7	19,728	0.04%
2021/04/06	25	98.82	8	97.80	97.30	17	19,707	0.09%
2021/04/01	0	0.00	24	97.86	100.50	-24	19,449	-0.12%
2021/03/31	9	92.99	0	0.00	91.90	9	18,561	0.05%
2021/03/30	0	0.00	1	91.60	92.20	-1	18,589	-0.01%
2021/03/29	0	0.00	2	92.10	91.20	-2	18,703	-0.01%
2021/03/26	0	0.00	8	91.96	91.90	-8	18,884	-0.04%
2021/03/23	0	0.00	2	92.40	91.70	-2	19,141	-0.01%
2021/03/22	10	90.94	1	92.40	90.90	9	19,233	0.05%
2021/03/19	11	93.15	3	93.73	92.50	8	19,282	0.04%
2021/03/18	0	0.00	8	94.13	95.50	-8	19,232	-0.04%
2021/03/17	5	91.60	0	0.00	91.90	5	19,428	0.03%
2021/03/16	1	94.20	0	0.00	93.40	1	19,642	0.01%
2021/03/12	4	93.58	1	93.00	93.50	3	20,216	0.01%
2021/03/11	4	90.20	10	90.11	91.40	-6	20,465	-0.03%
2021/03/10	6	88.57	2	89.80	87.60	4	21,091	0.02%
2021/03/09	1	88.00	0	0.00	86.70	1	21,468	0.00%
2021/03/08	11	90.10	11	89.23	88.60	0	22,177	0.00%
2021/03/05	19	89.77	6	90.30	89.70	13	22,681	0.06%
2021/03/04	2	92.25	16	93.16	91.80	-14	22,635	-0.06%
2021/03/03	17	91.72	2	92.50	92.00	15	22,511	0.07%
2021/03/02	1	96.00	2	99.25	95.50	-1	22,276	0.00%
2021/02/26	3	95.83	1	96.80	96.50	2	22,274	0.01%
2021/02/25	2	99.65	3.7	100.27	98.50	-1.7	22,237	-0.01%
2021/02/24	1	97.50	10	99.44	96.60	-9	22,219	-0.04%
2021/02/23	3	95.50	3	97.70	98.40	0	21,957	0.00%
2021/02/22	3	96.00	7	97.09	97.10	-4	21,922	-0.02%
2021/02/19	5	92.88	5	93.60	93.00	0	21,797	0.00%
2021/02/18	3	90.23	1	89.90	89.90	2	21,892	0.01%
2021/02/17	4	89.48	5	90.82	89.90	-1	22,303	0.00%
2021/02/05	1	86.60	1.1	86.60	86.70	-0.1	22,090	0.00%
2021/02/04	2	85.40	1	86.00	86.60	1	22,357	0.00%
2021/02/03	2	87.10	2	87.10	86.30	0	22,408	0.00%
2021/02/02	5	88.10	3	88.73	86.90	2	22,289	0.01%
2021/02/01	1	81.60	22	83.78	86.30	-21	21,772	-0.10%
2021/01/29	11	80.99	15	81.93	79.90	-4	21,489	-0.02%
2021/01/28	9	79.40	0	0.00	79.40	9	21,291	0.04%
2021/01/27	5	82.50	0	0.00	82.50	5	21,208	0.02%
2021/01/26	1	84.10	0	0.00	83.00	1	21,177	0.00%
2021/01/22	4	84.73	0.1	85.50	85.40	3.9	21,067	0.02%
2021/01/20	1	84.20	1.1	84.33	84.30	-0.1	21,175	0.00%
2021/01/19	4	85.08	3	86.40	86.80	1	21,044	0.00%
2021/01/18	1	84.20	0	0.00	86.00	1	21,034	0.00%
2021/01/14	0	0.00	1	91.40	89.80	-1	20,784	0.00%
2021/01/13	3	88.00	3	88.00	88.70	0	20,666	0.00%
2021/01/12	3	88.50	3	87.30	87.70	0	20,534	0.00%
2021/01/11	4	91.68	2	91.60	91.20	2	20,327	0.01%
2021/01/08	0	0.00	10	96.12	96.70	-10	19,981	-0.05%
2021/01/07	1	92.40	3	93.07	92.80	-2	19,808	-0.01%
2021/01/06	1	92.30	1	93.50	91.50	0	20,333	0.00%
2021/01/05	1	91.30	2	92.30	90.50	-1	20,428	0.00%
2021/01/04	0	0.00	6.1	90.50	90.70	-6.1	20,516	-0.03%
2020/12/30	0	0.00	1	88.30	87.30	-1	21,205	0.00%
2020/12/29	2	87.00	1	87.30	87.00	1	21,092	0.00%
2020/12/28	0	0.00	12	88.00	89.10	-12	21,056	-0.06%
2020/12/24	1	86.20	2	84.60	85.30	-1	21,220	0.00%
2020/12/23	2	81.95	1	82.60	83.00	1	21,196	0.00%
2020/12/22	2	82.25	1	81.20	81.20	1	21,100	0.00%
2020/12/16	1	85.90	2	86.40	85.80	-1	20,906	0.00%
2020/12/15	0	0.00	2	85.60	84.10	-2	20,956	-0.01%
2020/12/11	1	86.80	7	84.74	85.30	-6	21,155	-0.03%
2020/12/10	2	88.95	1	88.60	88.30	1	20,817	0.00%
2020/12/09	2	91.00	3	90.43	91.90	-1	20,778	0.00%
2020/12/07	2	88.80	3	88.70	88.30	-1	20,163	0.00%
2020/12/04	1	86.70	24.3	87.52	87.60	-23.3	19,684	-0.12%
2020/12/03	1	83.80	9	84.17	83.80	-8	19,057	-0.04%
2020/12/02	2	79.20	14	81.18	81.50	-12	18,803	-0.06%
2020/12/01	4	77.15	27	76.31	76.90	-23	17,987	-0.13%
2020/11/30	0	0.00	6	73.30	72.40	-6	17,621	-0.03%
2020/11/27	3	71.77	2	72.80	71.30	1	17,549	0.01%
2020/11/26	2	69.00	1	68.80	70.70	1	17,401	0.01%
2020/11/25	6	70.17	5	69.78	69.30	1	17,496	0.01%
2020/11/24	2	71.40	3	71.67	71.00	-1	17,273	-0.01%
2020/11/23	0	0.00	9	71.50	71.60	-9	17,100	-0.05%
2020/11/20	6	68.70	2	68.70	68.80	4	16,876	0.02%
2020/11/19	0	0.00	2	68.05	67.80	-2	16,884	-0.01%
2020/11/18	1	66.50	1	67.70	67.00	0	16,738	0.00%
2020/11/17	3	66.83	14	67.15	67.10	-11	16,602	-0.07%
2020/11/16	0	0.00	15	63.87	64.20	-15	16,250	-0.09%
2020/11/12	1	61.50	6	62.07	62.00	-5	16,291	-0.03%
2020/11/10	0	0.00	3	60.77	60.60	-3	15,986	-0.02%
2020/11/09	0	0.00	1	60.80	60.40	-1	15,981	-0.01%
2020/11/06	0	0.00	7	59.89	59.80	-7	16,189	-0.04%
2020/11/05	1	59.60	0	0.00	59.40	1	16,279	0.01%
2020/11/04	3	59.17	0	0.00	59.00	3	16,418	0.02%
2020/11/03	1	58.40	0	0.00	58.80	1	16,611	0.01%
2020/10/29	1	58.20	6	58.88	58.20	-5	17,450	-0.03%
2020/10/28	2	58.15	1	58.30	58.30	1	17,486	0.01%
2020/10/27	1	59.40	0	0.00	59.50	1	17,421	0.01%
2020/10/23	2	61.00	0	0.00	61.40	2	17,414	0.01%
2020/10/22	0	0.00	1	61.80	61.80	-1	17,445	-0.01%
2020/10/20	0	0.00	4	62.00	62.10	-4	17,661	-0.02%
2020/10/15	0	0.00	4	61.80	61.50	-4	17,777	-0.02%
2020/10/14	3	62.43	17	62.36	62.30	-14	17,593	-0.08%
2020/10/13	1	59.30	3	59.97	61.40	-2	16,959	-0.01%
2020/10/12	0	0.00	7	61.09	60.50	-7	16,700	-0.04%
2020/10/08	3	59.00	0	0.00	59.40	3	16,548	0.02%
2020/10/07	2	59.65	9	58.67	59.60	-7	16,572	-0.04%
2020/10/06	10	57.00	4	57.00	56.60	6	16,497	0.04%
2020/10/05	3	56.80	3	57.73	56.30	0	16,602	0.00%
2020/09/30	3	56.50	21	57.03	57.50	-18	16,613	-0.11%
2020/09/29	6	55.98	14	56.65	56.90	-8	16,445	-0.05%
2020/09/28	3	54.97	3	55.17	55.10	0	16,302	0.00%
2020/09/24	2	52.30	0	0.00	52.90	2	16,402	0.01%
2020/09/23	4	53.23	0	0.00	53.30	4	16,387	0.02%
2020/09/21	0	0.00	5	57.00	56.60	-5	16,429	-0.03%
2020/09/18	3	57.03	0	0.00	56.30	3	16,524	0.02%
2020/09/17	1	56.70	14	56.26	56.80	-13	16,514	-0.08%
2020/09/16	0	0.00	8	55.14	55.20	-8	16,235	-0.05%
2020/09/15	2	54.30	0	0.00	54.50	2	16,257	0.01%
2020/09/14	7	54.93	11	55.02	54.80	-4	16,423	-0.02%
2020/09/11	5	53.00	0	0.00	53.30	5	16,317	0.03%
2020/09/10	2	53.20	0	0.00	53.00	2	16,426	0.01%
2020/09/09	6	53.77	1	54.20	54.20	5	16,440	0.03%
2020/09/08	1	54.70	10	54.80	54.80	-9	16,605	-0.05%
2020/09/07	0	0.00	10	54.68	54.30	-10	16,587	-0.06%
2020/09/04	0	0.00	3	51.90	52.80	-3	16,544	-0.02%
2020/09/03	17	53.56	2	52.75	53.20	15	16,641	0.09%
2020/09/02	2	51.15	1	52.00	51.10	1	16,572	0.01%
2020/09/01	2	51.95	0	0.00	52.30	2	16,880	0.01%
2020/08/31	2	52.00	0	0.00	51.90	2	17,363	0.01%
2020/08/28	0	0.00	3	54.13	53.90	-3	17,704	-0.02%
2020/08/27	1	53.80	0	0.00	54.00	1	17,922	0.01%
2020/08/25	0	0.00	2	52.50	53.00	-2	17,901	-0.01%
2020/08/24	0	0.00	2	50.10	51.00	-2	17,951	-0.01%
2020/08/21	4	49.35	0	0.00	49.85	4	18,240	0.02%
2020/08/20	4	49.86	12	49.09	49.20	-8	18,129	-0.04%
2020/08/19	6	52.75	17	52.46	51.80	-11	17,858	-0.06%
2020/08/18	0	0.00	9	55.38	55.10	-9	17,340	-0.05%
2020/08/17	9	54.43	0	0.00	54.40	9	17,246	0.05%
2020/08/14	1	54.90	0	0.00	55.10	1	17,223	0.01%
2020/08/12	9	54.51	12	55.02	55.10	-3	17,282	-0.02%
2020/08/11	18	55.36	11	55.62	55.70	7	17,177	0.04%
2020/08/10	7	54.37	9	53.84	54.40	-2	17,148	-0.01%
2020/08/07	23	55.36	0	0.00	55.00	23	17,295	0.13%
2020/08/06	18	56.62	5	56.82	56.40	13	17,063	0.08%
2020/08/05	23	58.31	0	0.00	58.00	23	16,667	0.14%
2020/08/04	15	58.82	0	0.00	58.70	15	16,474	0.09%
2020/08/03	9	59.54	0.2	59.90	59.30	8.8	16,402	0.05%
2020/07/31	5	60.00	2	60.30	60.60	3	16,480	0.02%
2020/07/30	2	60.00	3	60.23	60.20	-1	16,520	-0.01%
2020/07/29	1	58.90	0	0.00	58.90	1	16,481	0.01%
2020/07/28	2	59.50	0	0.00	59.50	2	16,514	0.01%
2020/07/27	1	59.80	2	59.70	59.60	-1	16,716	-0.01%
2020/07/24	2	61.80	0	0.00	60.40	2	16,853	0.01%
2020/07/23	1	62.00	4	61.90	62.00	-3	16,968	-0.02%
2020/07/22	2	61.90	2	62.00	61.70	0	17,022	0.00%
2020/07/21	0	0.00	5	61.34	61.20	-5	16,870	-0.03%
2020/07/20	10	61.00	0	0.00	60.80	10	16,851	0.06%
2020/07/16	3	60.80	0	0.00	60.30	3	17,295	0.02%
2020/07/15	5	60.42	6	60.77	60.10	-1	17,225	-0.01%
2020/07/14	11	61.98	2	61.55	61.50	9	17,222	0.05%
2020/07/13	3	62.43	5.2	61.98	62.70	-2.2	16,903	-0.01%
2020/07/10	3	59.83	2	60.10	59.60	1	16,663	0.01%
2020/07/09	0	0.00	3	61.07	61.00	-3	16,657	-0.02%
2020/07/08	1	60.20	0	0.00	60.20	1	16,765	0.01%
2020/07/07	4	59.90	4	60.30	60.80	0	16,817	0.00%
2020/07/06	2	59.90	0	0.00	60.20	2	16,885	0.01%
2020/07/03	1	60.20	0	0.00	59.80	1	17,143	0.01%
2020/07/01	3	61.40	3	61.40	61.00	0	17,699	0.00%
2020/06/30	9	60.73	12	60.70	61.00	-3	17,652	-0.02%
2020/06/29	1	60.20	0	0.00	59.50	1	17,948	0.01%
2020/06/23	0	0.00	1	60.20	60.00	-1	18,192	-0.01%
2020/06/22	3	60.13	2	60.00	59.90	1	18,532	0.01%
2020/06/19	4	60.10	0	0.00	59.80	4	18,742	0.02%
2020/06/18	2	60.20	0	0.00	60.40	2	18,709	0.01%
2020/06/17	1	60.80	2	60.60	60.60	-1	18,849	-0.01%
2020/06/16	10	61.50	7	61.29	61.50	3	19,172	0.02%
2020/06/15	3	60.50	0	0.00	60.00	3	19,427	0.02%
2020/06/12	3	60.90	0	0.00	61.20	3	19,493	0.02%
2020/06/11	12	62.72	10	62.90	61.80	2	19,631	0.01%
2020/06/10	6	63.75	2	64.05	64.00	4	19,580	0.02%
2020/06/09	19	63.85	0	0.00	63.40	19	19,695	0.10%
2020/06/08	2	63.80	7	63.60	63.80	-5	19,846	-0.03%
2020/06/05	4	63.88	17	63.80	64.20	-13	19,428	-0.07%
2020/06/04	21	62.37	28	62.60	62.20	-7	18,970	-0.04%
2020/06/03	5	60.90	1	60.70	61.20	4	18,536	0.02%
2020/06/02	3	60.37	2	60.50	60.10	1	18,384	0.01%
2020/06/01	4	60.93	2	60.70	60.90	2	18,384	0.01%
2020/05/29	13	60.05	2	60.20	59.80	11	18,412	0.06%
2020/05/28	5	62.32	6	62.93	60.90	-1	18,336	-0.01%
2020/05/27	5	61.08	5	60.94	60.70	0	18,213	0.00%
2020/05/26	3	60.17	1	60.30	60.70	2	18,430	0.01%
2020/05/25	4	58.90	7	59.36	59.70	-3	18,475	-0.02%
2020/05/22	2	60.30	1	60.80	59.40	1	18,595	0.01%
2020/05/21	3	60.77	11	60.70	60.80	-8	18,609	-0.04%
2020/05/20	0	0.00	3	60.17	59.90	-3	18,581	-0.02%
2020/05/19	1	59.00	3	59.00	59.20	-2	18,672	-0.01%
2020/05/15	7	60.49	3	60.30	60.10	4	18,773	0.02%
2020/05/14	6	60.70	0	0.00	60.00	6	18,736	0.03%
2020/05/13	4	62.78	0	0.00	62.90	4	18,450	0.02%
2020/05/12	5	63.70	0	0.00	63.60	5	18,589	0.03%
2020/05/11	15	64.70	4	64.30	64.70	11	18,536	0.06%
2020/05/08	6	64.67	4	63.93	63.80	2	18,492	0.01%
2020/05/07	1	64.50	5	64.72	64.40	-4	18,441	-0.02%
2020/05/06	4	64.08	2	64.20	63.30	2	18,319	0.01%
2020/05/05	7	63.24	2	63.90	63.00	5	18,303	0.03%
2020/05/04	7	62.86	0	0.00	62.80	7	18,661	0.04%
2020/04/30	2	65.05	6	65.10	65.00	-4	18,567	-0.02%
2020/04/29	6	63.83	8	64.14	64.20	-2	18,365	-0.01%
2020/04/28	6	62.27	10	63.08	63.20	-4	18,233	-0.02%
2020/04/27	0	0.00	2	61.20	61.60	-2	18,118	-0.01%
2020/04/24	1	59.60	0	0.00	59.10	1	18,035	0.01%
2020/04/23	7	59.49	12	59.37	59.40	-5	17,998	-0.03%
2020/04/22	2	57.30	16	59.50	59.90	-14	17,919	-0.08%
2020/04/21	21	59.54	4	58.00	58.00	17	17,733	0.10%
2020/04/17	5	62.22	8	61.59	61.10	-3	17,652	-0.02%
2020/04/16	14	60.74	26	61.38	61.60	-12	17,438	-0.07%
2020/04/15	12	60.38	11	61.35	61.30	1	17,361	0.01%
2020/04/14	7	60.91	9	61.00	60.70	-2	17,341	-0.01%
2020/04/13	8	60.14	0	0.00	59.80	8	17,368	0.05%
2020/04/10	2	61.70	0	0.00	62.00	2	17,119	0.01%
2020/04/09	22	63.75	8	62.71	62.60	14	17,198	0.08%
2020/04/08	6	61.40	7	62.81	63.40	-1	17,481	-0.01%
2020/04/07	10	60.38	63	60.96	62.00	-53	17,099	-0.31%
2020/04/06	37	55.56	8	55.80	56.40	29	16,665	0.17%
2020/04/01	2	53.90	9	53.57	53.90	-7	16,459	-0.04%
2020/03/31	5	53.88	1	52.90	53.70	4	16,285	0.02%
2020/03/30	5	53.70	18	53.34	53.90	-13	15,892	-0.08%
2020/03/27	3	56.07	1	55.60	55.00	2	15,737	0.01%
2020/03/26	16	53.55	2	52.70	54.00	14	15,448	0.09%
2020/03/25	1	51.90	10	52.11	52.60	-9	15,288	-0.06%
2020/03/24	0	0.00	8	46.86	48.30	-8	15,366	-0.05%
2020/03/23	15	44.51	6	44.73	44.20	9	15,378	0.06%
2020/03/20	30	49.23	9	48.29	48.65	21	15,594	0.13%
2020/03/19	2	45.20	0	0.00	45.20	2	15,699	0.01%
2020/03/18	3	52.37	2	52.70	50.20	1	15,940	0.01%
2020/03/17	10	56.12	19	56.72	54.10	-9	15,935	-0.06%
2020/03/16	5	62.64	6	59.88	59.20	-1	15,889	-0.01%
2020/03/13	6	60.35	6	61.28	62.90	0	15,789	0.00%
2020/03/12	10	67.55	8	68.19	66.00	2	15,712	0.01%
2020/03/10	2	73.00	1	75.30	74.90	1	16,247	0.01%
2020/03/09	7	75.94	5	75.26	74.80	2	16,399	0.01%
2020/03/06	16	78.51	3	78.43	78.50	13	16,572	0.08%
2020/03/02	2	77.10	0	0.00	76.30	2	16,307	0.01%
2020/02/27	7	79.37	2	78.25	77.30	5	16,166	0.03%
2020/02/26	14	82.11	0	0.00	81.40	14	15,899	0.09%
2020/02/25	8	83.11	0	0.00	83.30	8	15,824	0.05%
2020/02/24	7	84.47	7	84.79	84.50	0	15,791	0.00%
2020/02/21	1	84.30	0	0.00	84.40	1	15,767	0.01%
2020/02/20	4	84.30	1	83.30	83.60	3	15,878	0.02%
2020/02/19	7	83.01	3	84.90	84.80	4	15,889	0.03%
2020/02/18	10	85.18	0	0.00	83.80	10	15,912	0.06%
2020/02/17	1	88.30	4	87.43	88.00	-3	15,974	-0.02%
2020/02/14	5	86.30	4	86.38	86.80	1	15,958	0.01%
2020/02/13	3	86.53	4	86.08	86.50	-1	15,905	-0.01%
2020/02/12	0	0.00	1	84.60	84.70	-1	15,692	-0.01%
2020/02/11	5	83.80	12	83.74	85.10	-7	15,604	-0.04%
2020/02/10	12	82.73	2	83.20	83.50	10	15,557	0.06%
2020/02/07	2	84.25	2	84.55	84.30	0	15,720	0.00%
2020/02/06	1	84.50	5	85.00	85.10	-4	16,029	-0.02%
2020/02/05	13	83.62	8	83.30	84.40	5	16,011	0.03%
2020/02/04	4	79.55	10	79.60	79.90	-6	15,700	-0.04%
2020/02/03	4	78.90	5	77.60	79.40	-1	15,804	-0.01%
2020/01/31	2	78.50	0	0.00	78.10	2	15,856	0.01%
2020/01/30	11	78.87	0	0.00	77.80	11	15,773	0.07%
2020/01/20	0	0.00	2	85.00	85.20	-2	15,557	-0.01%
2020/01/17	1	83.90	2	83.85	83.60	-1	15,652	-0.01%
2020/01/16	1	84.00	0	0.00	83.40	1	15,683	0.01%
2020/01/15	2	84.60	0	0.00	83.80	2	15,707	0.01%
2020/01/14	3	85.77	2	85.10	85.30	1	15,890	0.01%
2020/01/13	1	85.50	12	86.64	85.50	-11	15,918	-0.07%
2020/01/09	1	83.80	4	84.35	83.40	-3	15,933	-0.02%
2020/01/08	3	83.07	2	82.95	82.60	1	15,985	0.01%
2020/01/07	1	83.50	2	80.30	81.10	-1	15,937	-0.01%
2020/01/06	3	83.83	1	83.70	83.70	2	16,165	0.01%
2020/01/03	1	84.80	0	0.00	84.80	1	16,883	0.01%
2020/01/02	0	0.00	3	86.60	86.00	-3	16,981	-0.02%
2019/12/31	2	83.40	1	83.40	83.40	1	16,518	0.01%
2019/12/24	4	82.83	4	83.38	83.50	0	17,325	0.00%
2019/12/20	4	84.05	3	83.90	83.50	1	17,427	0.01%
2019/12/19	0	0.00	4	84.83	85.50	-4	17,330	-0.02%
2019/12/18	1	84.00	1	83.90	84.00	0	17,121	0.00%
2019/12/17	4	83.73	8	85.53	85.30	-4	16,935	-0.02%
2019/12/16	0	0.00	3	83.50	82.80	-3	16,537	-0.02%
2019/12/13	0	0.00	1	78.80	79.60	-1	16,307	-0.01%
2019/12/12	1	76.50	3	76.90	77.30	-2	16,202	-0.01%
2019/12/11	1	76.40	0	0.00	75.60	1	16,149	0.01%
2019/12/06	3	77.27	7	75.61	75.30	-4	15,863	-0.03%
2019/12/05	1	77.80	7	76.61	77.20	-6	15,614	-0.04%
2019/12/03	1	71.60	5	73.02	73.30	-4	15,695	-0.03%
2019/11/28	0	0.00	1	72.00	71.70	-1	15,743	-0.01%
2019/11/26	2	71.60	1	71.60	70.80	1	16,240	0.01%
2019/11/22	0	0.00	2	70.45	70.10	-2	16,398	-0.01%
2019/11/21	2	69.20	0	0.00	69.30	2	16,432	0.01%
2019/11/19	5	72.20	1.1	71.57	71.20	3.9	16,383	0.02%
2019/11/18	2	71.15	1	71.40	71.10	1	16,350	0.01%
2019/11/15	1	68.00	0	0.00	69.00	1	16,425	0.01%
2019/11/14	1.8	68.56	0	0.00	67.20	1.8	16,375	0.01%
2019/11/13	4	70.75	0	0.00	69.90	4	16,213	0.02%
2019/11/12	0	0.00	2	71.80	72.00	-2	16,380	-0.01%
2019/11/11	2	71.20	10	71.00	71.20	-8	16,841	-0.05%
2019/11/08	2	72.40	1	72.50	72.40	1	16,960	0.01%
2019/11/07	0	0.00	4	71.80	72.40	-4	17,237	-0.02%
2019/11/06	2	73.30	4	73.33	72.50	-2	17,622	-0.01%
2019/11/05	4	72.38	9	72.18	73.00	-5	17,609	-0.03%
2019/11/04	3	69.83	1	70.50	69.80	2	17,614	0.01%
2019/10/30	1	71.20	0	0.00	71.10	1	18,232	0.01%
2019/10/29	0	0.00	4	72.10	72.30	-4	18,513	-0.02%
2019/10/24	0	0.00	13	70.98	71.30	-13	19,474	-0.07%
2019/10/23	4	71.18	0	0.00	70.60	4	20,013	0.02%
2019/10/21	1	71.50	1	71.40	71.60	0	20,699	0.00%
2019/10/18	14	72.20	9	72.17	72.30	5	21,155	0.02%
2019/10/16	4	70.00	2	70.80	70.00	2	21,169	0.01%
2019/10/15	8	70.19	8	70.73	69.60	0	21,329	0.00%
2019/10/14	10	73.20	0	0.00	71.70	10	21,521	0.05%
2019/10/09	2	74.30	3	73.17	71.40	-1	21,722	0.00%
2019/10/08	5	78.84	1	78.70	78.60	4	22,011	0.02%
2019/10/04	5	79.42	11.5	79.12	79.20	-6.5	22,600	-0.03%
2019/10/03	6	79.83	0	0.00	79.90	6	22,655	0.03%
2019/10/02	2	82.50	3	82.40	82.00	-1	22,675	0.00%
2019/10/01	2	82.40	1	82.30	83.10	1	22,863	0.00%
2019/09/27	2	82.25	3	81.63	80.50	-1	23,213	0.00%
2019/09/26	0	0.00	2	83.10	84.30	-2	23,309	-0.01%
2019/09/25	3	84.50	2	83.60	85.00	1	23,355	0.00%
2019/09/24	5	85.38	2	84.80	85.40	3	23,564	0.01%
2019/09/23	0	0.00	1	85.00	85.00	-1	23,513	0.00%
2019/09/19	4	81.35	1	82.60	81.40	3	23,507	0.01%
2019/09/18	5	82.96	6	82.38	82.10	-1	23,652	0.00%
2019/09/17	4	82.10	6	81.30	82.00	-2	23,426	-0.01%
2019/09/16	3	77.50	8	77.30	78.10	-5	23,070	-0.02%
2019/09/12	0	0.00	1.1	77.86	77.80	-1.1	22,934	-0.01%
2019/09/05	0	0.00	10	76.82	76.90	-10	22,727	-0.04%
2019/09/04	2	72.50	12	73.41	73.00	-10	22,048	-0.05%
2019/09/03	0	0.00	0.1	71.30	71.20	-0.1	21,843	0.00%
2019/08/30	2	70.95	0	0.00	70.40	2	22,042	0.01%
2019/08/29	5	71.10	0	0.00	70.90	5	21,791	0.02%
2019/08/26	5	70.00	11	70.96	71.10	-6	21,613	-0.03%
2019/08/23	1	71.00	19	71.18	71.50	-18	21,653	-0.08%
2019/08/22	9	70.40	0	0.00	70.30	9	21,891	0.04%
2019/08/21	5	70.40	0	0.00	70.20	5	21,999	0.02%
2019/08/20	7	70.54	5	70.20	69.60	2	21,910	0.01%
2019/08/16	3	72.20	4	71.33	71.30	-1	21,706	0.00%
2019/08/15	8	70.98	8	71.39	71.40	0	21,528	0.00%
2019/08/14	5	71.04	13	72.01	72.50	-8	21,327	-0.04%
2019/08/13	3	68.30	0	0.00	68.80	3	20,914	0.01%
2019/08/12	0	0.00	9	68.76	69.30	-9	20,823	-0.04%
2019/08/08	12	68.50	0	0.00	68.10	12	20,648	0.06%
2019/08/07	1	70.30	0	0.00	69.80	1	20,380	0.00%
2019/08/06	9	68.98	9	69.60	69.20	0	20,360	0.00%
2019/08/05	1	72.60	5	71.24	70.90	-4	20,128	-0.02%
2019/08/02	6	72.32	0	0.00	72.30	6	19,947	0.03%
2019/08/01	6	72.85	6	73.25	74.10	0	19,603	0.00%
2019/07/31	13	73.68	2	75.30	74.00	11	19,326	0.06%
2019/07/30	4	75.20	2	75.05	75.80	2	18,943	0.01%
2019/07/29	5	75.66	1	74.80	74.80	4	18,672	0.02%
2019/07/26	3	75.90	2	76.85	77.00	1	18,418	0.01%
2019/07/25	2	74.55	16	74.75	76.50	-14	18,036	-0.08%
2019/07/24	1	70.90	1	70.80	71.80	0	17,555	0.00%
2019/07/23	2	72.35	7	72.23	72.30	-5	17,288	-0.03%
2019/07/22	0	0.00	4	69.75	69.80	-4	16,822	-0.02%
2019/07/19	1	67.20	4	67.55	67.70	-3	16,681	-0.02%
2019/07/18	1	67.00	1	67.00	66.70	0	16,766	0.00%
2019/07/17	6	66.93	7	67.40	67.70	-1	16,761	-0.01%
2019/07/16	3	68.60	15	68.03	67.90	-12	16,403	-0.07%
2019/07/15	0	0.00	12	68.89	69.90	-12	16,011	-0.07%
2019/07/12	3	66.57	79	66.63	66.70	-76	15,539	-0.49%
2019/07/11	0	0.00	10	65.27	65.40	-10	14,914	-0.07%
2019/07/10	4	64.03	20	63.97	64.40	-16	14,508	-0.11%
2019/07/09	6	61.45	14	62.27	62.80	-8	14,063	-0.06%
2019/07/08	4	61.63	3	62.23	61.00	1	13,989	0.01%
2019/07/05	3	59.80	15	60.49	62.00	-12	13,864	-0.09%
2019/07/04	6	59.17	2	58.85	59.20	4	13,603	0.03%
2019/07/03	11	65.48	3	65.57	65.20	8	13,120	0.06%
2019/07/02	0	0.00	2.5	66.38	66.30	-2.5	12,926	-0.02%
2019/07/01	15	65.87	2	66.05	66.00	13	12,763	0.10%
2019/06/27	1.5	63.97	2	63.90	64.10	-0.5	12,671	0.00%
2019/06/26	6	63.60	10	63.70	63.70	-4	12,576	-0.03%
2019/06/25	44	63.95	22	63.65	63.30	22	12,511	0.18%
2019/06/24	1	62.60	1	63.10	63.10	0	12,335	0.00%
2019/06/21	0	0.00	2	63.10	63.00	-2	12,376	-0.02%
2019/06/20	1	62.30	5	62.40	62.30	-4	12,425	-0.03%
2019/06/19	0	0.00	3	61.97	62.10	-3	12,690	-0.02%
2019/06/18	0	0.00	2	60.90	60.90	-2	12,913	-0.02%
2019/06/17	1	61.00	0	0.00	60.90	1	13,002	0.01%
2019/06/13	10	61.00	0	0.00	60.90	10	13,208	0.08%
2019/06/12	0	0.00	3	60.10	60.70	-3	13,381	-0.02%
2019/06/11	10	59.75	20	59.70	59.40	-10	13,387	-0.07%
2019/06/10	22	59.20	0	0.00	59.30	22	13,385	0.16%
2019/06/06	6	59.27	2	59.00	59.20	4	13,309	0.03%
2019/06/05	3	60.97	0.4	61.00	60.50	2.6	13,197	0.02%
2019/06/03	0	0.00	10	61.00	61.90	-10	13,345	-0.07%
2019/05/31	2	60.50	0	0.00	61.60	2	13,594	0.01%
2019/05/29	9	59.18	5	58.20	58.00	4	14,301	0.03%
2019/05/27	6	60.38	9	60.99	60.50	-3	14,243	-0.02%
2019/05/24	1	59.80	2	59.80	59.80	-1	14,355	-0.01%
2019/05/23	4	60.05	0	0.00	60.20	4	14,524	0.03%
2019/05/22	3	61.23	0	0.00	60.80	3	14,473	0.02%
2019/05/20	0	0.00	1	61.00	60.90	-1	14,456	-0.01%
2019/05/17	11	60.69	0	0.00	60.60	11	14,483	0.08%
2019/05/16	0	0.00	7	61.00	61.00	-7	14,663	-0.05%
2019/05/15	5	62.12	0	0.00	62.00	5	14,857	0.03%
2019/05/14	7	61.20	0	0.00	61.50	7	14,930	0.05%
2019/05/10	1	65.20	2	63.50	63.80	-1	14,877	-0.01%
2019/05/09	1	64.10	0	0.00	64.20	1	14,873	0.01%
2019/05/08	2	65.50	1	65.20	65.90	1	14,917	0.01%
2019/05/07	0	0.00	8	66.08	66.20	-8	15,090	-0.05%
2019/05/06	1	65.00	0	0.00	65.00	1	15,350	0.01%
2019/05/03	0	0.00	1	66.30	66.70	-1	15,458	-0.01%
2019/04/30	0	0.00	2	65.00	65.40	-2	15,440	-0.01%
2019/04/29	0	0.00	2	65.05	64.70	-2	15,403	-0.01%
2019/04/26	0	0.00	4	65.75	66.00	-4	15,443	-0.03%
2019/04/25	49	66.76	37	66.54	65.50	12	15,607	0.08%
2019/04/24	0	0.00	3	65.33	65.40	-3	15,701	-0.02%
2019/04/23	3	64.50	41	64.53	64.90	-38	15,609	-0.24%
2019/04/22	0	0.00	2	64.05	63.80	-2	15,427	-0.01%
2019/04/19	1	64.20	0	0.00	63.70	1	15,609	0.01%
2019/04/17	3	64.07	10	63.76	63.90	-7	15,680	-0.04%
2019/04/15	0	0.00	12	61.42	61.70	-12	15,292	-0.08%
2019/04/12	12	60.64	0	0.00	60.50	12	15,430	0.08%
2019/04/11	1	63.00	1	62.70	61.60	0	15,579	0.00%
2019/04/10	5	62.40	1	62.60	62.50	4	15,541	0.03%
2019/04/08	2	62.80	2	63.00	63.00	0	15,589	0.00%
2019/04/02	0	0.00	3	62.20	61.70	-3	15,576	-0.02%
2019/04/01	11	61.75	0	0.00	61.00	11	15,479	0.07%
2019/03/29	2	61.20	0	0.00	61.40	2	15,297	0.01%
2019/03/28	1	60.50	0	0.00	60.80	1	15,362	0.01%
2019/03/27	14	61.31	0	0.00	61.10	14	15,426	0.09%
2019/03/26	1	61.60	1	61.30	61.00	0	15,503	0.00%
2019/03/25	22	61.21	1	61.11	61.10	21	15,537	0.13%
2019/03/22	2	63.75	1	63.50	63.10	1	15,375	0.01%
2019/03/21	34	62.45	7	62.56	62.80	27	15,116	0.18%
2019/03/20	0	0.00	3	59.93	60.60	-3	14,789	-0.02%
2019/03/19	0	0.00	3	59.80	59.70	-3	14,829	-0.02%
2019/03/18	4	59.73	1	59.50	59.50	3	14,908	0.02%
2019/03/14	0	0.00	1	60.20	60.30	-1	14,991	-0.01%
2019/03/13	3	60.60	1	60.70	60.10	2	15,174	0.01%
2019/03/12	1	61.10	1	61.00	60.80	0	15,594	0.00%
2019/03/08	7	59.56	5	60.20	60.50	2	16,027	0.01%
2019/03/07	15	60.29	0	0.00	60.00	15	16,221	0.09%
2019/03/06	12	61.38	6	61.67	61.40	6	16,501	0.04%
2019/03/05	6	63.57	16	63.74	63.10	-10	16,394	-0.06%
2019/03/04	15	65.20	2	67.10	64.80	13	16,369	0.08%
2019/02/27	1	62.50	2	62.80	62.20	-1	15,802	-0.01%
2019/02/26	1	62.30	3	62.40	62.00	-2	15,710	-0.01%
2019/02/25	3	61.80	0	0.00	61.60	3	15,707	0.02%
2019/02/22	4	61.75	2	61.65	60.90	2	15,771	0.01%
2019/02/20	1	60.60	5	60.16	60.60	-4	15,996	-0.03%
2019/02/18	0	0.00	0	60.50	60.20	0	16,231	0.00%
2019/02/15	2	60.45	0	0.00	60.00	2	16,456	0.01%
2019/02/14	4	62.50	0	0.00	62.10	4	16,908	0.02%
2019/02/13	1	59.40	1	60.50	60.50	0	16,720	0.00%
2019/02/12	1	60.00	1	59.90	60.00	0	16,634	0.00%
2019/02/11	1	60.10	0	0.00	59.00	1	16,723	0.01%
2019/01/30	6	59.75	6	60.08	60.10	0	16,698	0.00%
2019/01/29	2	59.20	0	0.00	58.80	2	16,892	0.01%
2019/01/28	0	0.00	5	60.92	60.80	-5	16,946	-0.03%
2019/01/25	3	60.83	7	60.91	60.00	-4	17,441	-0.02%
2019/01/24	1	58.00	4	59.03	59.60	-3	17,578	-0.02%
2019/01/23	2	57.10	1	57.00	57.00	1	17,784	0.01%
2019/01/22	0	0.00	5	56.60	56.50	-5	17,962	-0.03%
2019/01/21	0	0.00	2	57.10	57.20	-2	18,153	-0.01%
2019/01/18	0	0.00	8	56.15	56.40	-8	18,315	-0.04%
2019/01/17	5	55.84	2	55.20	55.10	3	18,690	0.02%
2019/01/16	1	56.30	7	56.00	56.40	-6	18,690	-0.03%
2019/01/15	0	0.00	1	53.90	53.60	-1	18,317	-0.01%
2019/01/14	3	52.57	1	52.50	52.00	2	18,313	0.01%
2019/01/11	1	54.30	1	52.50	53.50	0	18,682	0.00%
2019/01/10	0	0.00	1	53.90	53.80	-1	18,912	-0.01%
2019/01/08	0	0.00	10	51.80	51.70	-10	19,658	-0.05%
2019/01/07	1	52.30	6	51.63	51.80	-5	20,232	-0.02%
2019/01/04	15	50.07	0	0.00	51.60	15	20,387	0.07%
2019/01/03	10	52.76	1	51.50	51.50	9	20,481	0.04%
2019/01/02	1	55.50	1	55.00	55.00	0	20,280	0.00%
2018/12/28	7	55.19	7	55.50	55.00	0	20,283	0.00%
2018/12/27	1	55.50	16	55.77	55.80	-15	20,546	-0.07%
2018/12/26	3	56.80	3	54.10	54.10	0	20,886	0.00%
2018/12/25	1	54.70	2	56.45	57.00	-1	20,699	0.00%
2018/12/24	1	53.80	1	54.40	56.00	0	20,630	0.00%
2018/12/20	3	52.87	2	53.15	53.20	1	20,727	0.00%
2018/12/19	6	53.12	1	53.70	53.70	5	20,739	0.02%
2018/12/18	6	52.67	1	53.80	54.50	5	20,886	0.02%
2018/12/17	1	53.40	1	53.50	53.50	0	21,045	0.00%
2018/12/13	1	54.00	1	54.30	54.30	0	21,248	0.00%
2018/12/12	2	53.40	7	53.34	53.70	-5	21,266	-0.02%
2018/12/10	6	51.97	9	51.74	52.10	-3	21,444	-0.01%
2018/12/07	1	55.60	1	55.80	55.70	0	21,240	0.00%
2018/12/06	3	55.47	2	54.70	55.00	1	21,318	0.00%
2018/12/05	22	57.06	0	0.00	56.90	22	21,196	0.10%
2018/12/04	1	62.20	1	62.00	62.00	0	20,978	0.00%
2018/12/03	4	63.25	9	62.91	62.80	-5	21,411	-0.02%
2018/11/30	1	60.70	3	60.90	61.00	-2	21,352	-0.01%
2018/11/29	10	61.18	21	60.96	60.30	-11	21,074	-0.05%
2018/11/28	3	58.90	2	58.95	58.60	1	20,549	0.00%
2018/11/27	5	56.30	3	57.70	58.00	2	20,421	0.01%
2018/11/26	11	57.56	1	57.30	57.30	10	20,280	0.05%
2018/11/23	3	57.23	4	56.53	56.10	-1	20,060	0.00%
2018/11/22	4	58.33	4	58.35	58.00	0	19,999	0.00%
2018/11/21	6	57.03	4	57.50	57.80	2	19,955	0.01%
2018/11/20	1	57.70	0	0.00	57.50	1	19,930	0.01%
2018/11/19	1	55.80	6	57.05	57.50	-5	19,764	-0.03%
2018/11/16	0	0.00	1	56.60	54.60	-1	19,540	-0.01%
2018/11/15	4	56.20	2	56.00	55.90	2	19,505	0.01%
2018/11/14	1	56.50	14	56.82	56.50	-13	19,728	-0.07%
2018/11/13	18	55.23	10	55.98	56.20	8	19,607	0.04%
2018/11/12	4	53.40	2	53.85	53.80	2	19,062	0.01%
2018/11/09	1	54.00	0	0.00	54.20	1	19,229	0.01%
2018/11/08	2	56.05	7	55.83	53.80	-5	19,260	-0.03%
2018/11/07	2	53.75	10	54.60	55.20	-8	19,218	-0.04%
2018/11/06	4	53.50	2	52.20	52.20	2	19,372	0.01%
2018/11/05	5	55.60	3	55.70	55.70	2	19,130	0.01%
2018/11/02	2	56.25	25	56.39	56.10	-23	18,950	-0.12%
2018/11/01	1	52.50	6	53.20	54.40	-5	18,486	-0.03%
2018/10/31	4	50.36	4	50.93	51.40	0	18,245	0.00%
2018/10/30	0	0.00	1	48.50	48.50	-1	18,057	-0.01%
2018/10/29	1	46.40	1	46.60	46.60	0	18,136	0.00%
2018/10/26	3	46.62	3	46.17	46.00	0	18,007	0.00%
2018/10/25	19	45.88	3	46.23	45.75	16	17,850	0.09%
2018/10/23	9	51.00	4	50.58	50.50	5	17,196	0.03%
2018/10/22	1	50.80	1	52.20	52.50	0	17,104	0.00%
2018/10/19	5	50.45	4	51.83	52.10	1	17,086	0.01%
2018/10/18	15	52.31	5	51.50	51.50	10	16,829	0.06%
2018/10/17	18	55.61	14	55.31	54.40	4	16,582	0.02%
2018/10/16	23	55.20	0	0.00	54.10	23	16,399	0.14%
2018/10/15	1	55.80	0	0.00	57.20	1	15,984	0.01%
2018/10/12	0	0.00	2	53.30	53.30	-2	15,807	-0.01%
2018/10/09	0	0.00	1	53.00	52.30	-1	15,936	-0.01%
2018/10/08	2	52.60	5	53.00	52.70	-3	15,934	-0.02%
2018/10/05	6	52.60	15	53.03	52.20	-9	16,046	-0.06%
2018/10/04	4	54.58	3	55.20	53.90	1	15,944	0.01%
2018/10/03	1	58.80	3	57.83	57.80	-2	15,634	-0.01%
2018/10/01	1	58.20	1	59.30	59.20	0	15,987	0.00%
2018/09/26	2	60.25	0	0.00	60.20	2	16,059	0.01%
2018/09/25	0	0.00	9	60.44	61.70	-9	15,996	-0.06%
2018/09/21	18	57.82	1	58.30	58.50	17	15,787	0.11%
2018/09/20	2	59.45	1	59.50	59.50	1	15,577	0.01%
2018/09/19	2	61.00	1	60.50	60.00	1	15,619	0.01%
2018/09/18	1	59.50	0	0.00	59.30	1	15,521	0.01%
2018/09/17	2	61.20	8	61.05	61.20	-6	15,653	-0.04%
2018/09/14	3	59.77	0	0.00	59.60	3	15,536	0.02%
2018/09/13	0	0.00	10	57.90	57.50	-10	15,487	-0.06%
2018/09/12	5	57.78	2	57.80	57.40	3	15,392	0.02%
2018/09/11	2	59.55	5	60.08	60.10	-3	15,284	-0.02%
2018/09/10	2	57.90	2	58.35	59.40	0	15,273	0.00%
2018/09/07	16	58.83	18	59.28	57.50	-2	15,057	-0.01%
2018/09/06	14	64.16	0	0.00	63.60	14	14,555	0.10%
2018/09/04	1	67.50	1	67.60	67.60	0	14,515	0.00%
2018/09/03	12	68.10	8	67.06	66.70	4	14,537	0.03%
2018/08/31	2	69.10	1	69.10	69.70	1	14,532	0.01%
2018/08/30	6	69.45	6	69.80	69.80	0	14,599	0.00%
2018/08/29	1	69.90	2	71.10	69.90	-1	14,638	-0.01%
2018/08/28	1	71.50	1	71.90	70.70	0	14,686	0.00%
2018/08/27	0	0.00	18	69.19	70.10	-18	14,685	-0.12%
2018/08/22	12	68.48	1	67.40	67.40	11	15,016	0.07%
2018/08/21	0	0.00	4	67.78	68.50	-4	14,898	-0.03%
2018/08/20	2	66.60	10	66.56	65.70	-8	14,733	-0.05%
2018/08/17	12	66.09	2	66.60	65.00	10	14,696	0.07%
2018/08/16	18	64.52	16	64.98	67.30	2	14,730	0.01%
2018/08/15	20	68.06	1	68.00	67.70	19	14,720	0.13%
2018/08/14	3	68.33	3	69.57	70.20	0	14,828	0.00%
2018/08/13	1	70.20	5	70.20	68.90	-4	14,780	-0.03%
2018/08/10	15	73.79	0	0.00	73.20	15	14,684	0.10%
2018/08/09	4	74.03	1	73.80	73.80	3	15,217	0.02%
2018/08/08	7	74.29	5	74.90	73.70	2	15,904	0.01%
2018/08/07	4	74.35	1	74.50	74.30	3	15,697	0.02%
2018/08/06	12	74.10	0	0.00	73.60	12	15,527	0.08%
2018/08/03	2	76.00	3	77.27	75.80	-1	15,434	-0.01%
2018/08/01	8	78.88	0	0.00	79.60	8	15,260	0.05%
2018/07/31	1	79.00	2	78.75	78.60	-1	15,524	-0.01%
2018/07/30	9	80.07	1	80.00	79.60	8	15,472	0.05%
2018/07/27	1	81.60	0	0.00	81.90	1	15,429	0.01%
2018/07/26	2	81.45	9	81.09	81.00	-7	15,483	-0.05%
2018/07/25	11	79.12	5	80.64	80.70	6	15,438	0.04%
2018/07/24	1	78.80	0	0.00	78.70	1	15,313	0.01%
2018/07/23	13	78.29	0	0.00	78.50	13	15,282	0.09%
2018/07/20	0	0.00	8	80.85	80.50	-8	15,145	-0.05%
2018/07/19	27	81.48	4	81.30	80.20	23	14,995	0.15%
2018/07/18	14	86.09	6	84.03	84.00	8	14,804	0.05%
2018/07/17	0	0.00	1	86.10	88.10	-1	14,268	-0.01%
2018/07/16	3	87.40	0	0.00	86.00	3	14,503	0.02%
2018/07/13	4	87.88	0	0.00	88.80	4	14,830	0.03%
2018/07/10	0	0.00	1	83.50	83.90	-1	14,839	-0.01%
2018/07/09	1	81.50	2	81.60	81.00	-1	14,834	-0.01%
2018/07/06	0	0.00	1	79.30	79.30	-1	14,766	-0.01%
2018/07/05	1	79.20	0	0.00	78.10	1	14,840	0.01%
2018/07/04	1	81.10	0	0.00	80.90	1	14,867	0.01%
2018/07/03	1	81.80	1	83.10	81.80	0	14,987	0.00%
2018/07/02	1	82.30	0	0.00	81.00	1	15,008	0.01%
2018/06/28	7	82.50	1	83.00	83.00	6	14,896	0.04%
2018/06/27	2	87.85	1	88.60	87.20	1	14,905	0.01%
2018/06/25	4	87.83	0	0.00	86.50	4	14,928	0.03%
2018/06/19	2	91.80	0	0.00	90.60	2	15,738	0.01%
2018/06/14	1	91.70	6	92.48	93.00	-5	16,223	-0.03%
2018/06/13	1	94.20	1	94.40	94.00	0	16,634	0.00%
2018/06/12	2	98.05	1	97.90	97.60	1	17,044	0.01%
2018/06/11	0	0.00	58	99.65	100.50	-58	17,150	-0.34%
2018/06/07	0	0.00	1	101.50	101.00	-1	18,378	-0.01%
2018/06/06	1	100.00	1	100.50	100.00	0	18,443	0.00%
2018/06/05	0	0.00	5	100.70	101.00	-5	18,596	-0.03%
2018/06/04	1	101.00	3	99.70	100.50	-2	18,828	-0.01%
2018/06/01	0	0.00	1	97.50	97.50	-1	18,800	-0.01%
2018/05/30	6	95.58	3	97.30	96.50	3	18,634	0.02%
2018/05/29	0	0.00	2	98.90	98.90	-2	18,503	-0.01%
2018/05/28	3	99.37	3	99.10	99.30	0	18,719	0.00%
2018/05/25	1	101.00	7	101.64	100.50	-6	19,323	-0.03%
2018/05/24	3	102.00	4	100.88	102.00	-1	19,520	-0.01%
2018/05/23	3	100.20	11	100.22	99.30	-8	19,558	-0.04%
2018/05/22	7	97.77	4	101.13	97.20	3	19,441	0.02%
2018/05/21	5	99.30	4	99.00	99.00	1	19,640	0.01%
2018/05/18	9	99.70	1	99.80	98.90	8	19,694	0.04%
2018/05/17	85	104.25	10	102.25	101.50	75	19,593	0.38%
2018/05/16	9	100.40	18	100.73	102.50	-9	19,118	-0.05%
2018/05/15	0	0.00	3	95.00	95.50	-3	18,718	-0.02%
2018/05/14	1	96.70	0	0.00	95.30	1	19,002	0.01%
2018/05/11	1	95.10	1	96.40	95.60	0	19,074	0.00%
2018/05/09	2	94.20	3	94.50	94.40	-1	19,083	-0.01%
2018/05/08	7	93.96	8	93.93	94.00	-1	18,972	-0.01%
2018/05/07	1	92.60	0	0.00	92.60	1	18,680	0.01%
2018/05/03	5	89.80	3	90.30	89.90	2	18,672	0.01%
2018/05/02	1	92.10	4	93.50	91.70	-3	18,748	-0.02%
2018/04/30	2	91.30	0	0.00	93.00	2	18,689	0.01%
2018/04/26	0	0.00	2	92.25	91.80	-2	18,716	-0.01%
2018/04/25	0	0.00	1	90.20	90.80	-1	18,742	-0.01%
2018/04/24	1	90.40	2	90.05	90.10	-1	18,877	-0.01%
2018/04/20	13	93.35	11	94.05	92.70	2	19,486	0.01%
2018/04/19	8	97.15	9	97.14	97.90	-1	19,220	-0.01%
2018/04/18	6	93.40	7	92.97	93.10	-1	18,841	-0.01%
2018/04/17	1	89.30	0	0.00	89.50	1	18,660	0.01%
2018/04/13	0	0.00	3	94.40	93.40	-3	18,749	-0.02%
2018/04/12	0	0.00	1	92.10	92.50	-1	18,780	-0.01%
2018/04/11	1	93.40	1	95.00	91.20	0	19,053	0.00%
2018/04/10	0	0.00	3	88.80	91.90	-3	19,019	-0.02%
2018/04/09	5	88.32	2	89.30	88.50	3	19,053	0.02%
2018/04/02	1	92.60	2	92.00	91.70	-1	18,896	-0.01%
2018/03/30	3	91.47	0	0.00	91.80	3	19,101	0.02%
2018/03/29	2	91.55	0	0.00	92.30	2	19,052	0.01%
2018/03/28	4	91.73	0	0.00	90.70	4	18,971	0.02%
2018/03/27	0	0.00	1	95.40	95.40	-1	18,730	-0.01%
2018/03/26	7	92.79	12	91.97	92.00	-5	18,622	-0.03%
2018/03/23	1	90.20	7	93.50	94.50	-6	18,478	-0.03%
2018/03/22	8	97.94	4	96.90	96.30	4	18,238	0.02%
2018/03/21	5	98.48	12	97.78	99.00	-7	17,895	-0.04%
2018/03/20	0	0.00	3	95.63	95.00	-3	17,524	-0.02%
2018/03/19	11	96.85	8	97.79	97.00	3	17,250	0.02%
2018/03/16	7	93.11	35.3	93.11	94.20	-28.3	16,725	-0.17%
2018/03/15	1	90.00	13	89.95	91.00	-12	16,156	-0.07%
2018/03/14	13	89.86	11	90.88	89.40	2	16,113	0.01%
2018/03/13	2	86.85	27.5	88.19	89.90	-25.5	15,958	-0.16%
2018/03/12	3	84.80	21	83.72	83.00	-18	15,361	-0.12%
2018/03/09	1	83.50	3	83.30	83.30	-2	15,454	-0.01%
2018/03/08	4	81.33	7	82.19	82.00	-3	15,864	-0.02%
2018/03/07	0	0.00	1	80.40	80.00	-1	15,939	-0.01%
2018/03/06	1	80.10	0	0.00	79.60	1	16,308	0.01%
2018/03/02	1	78.00	0	0.00	78.40	1	16,955	0.01%
2018/03/01	3	79.37	0	0.00	78.70	3	16,954	0.02%
2018/02/27	1	80.80	3	81.73	80.80	-2	16,838	-0.01%
2018/02/26	1	81.20	2	81.20	81.00	-1	16,145	-0.01%
2018/02/23	1	79.20	0	0.00	79.90	1	16,437	0.01%
2018/02/21	0	0.00	17	79.48	79.90	-17	16,493	-0.10%
2018/02/12	2	74.60	0	0.00	76.00	2	16,049	0.01%
2018/02/09	0	0.00	1	73.30	73.30	-1	15,942	-0.01%
2018/02/08	3.5	72.56	0	0.00	72.70	3.5	15,942	0.02%
2018/02/07	29	77.25	27	74.23	73.60	2	15,895	0.01%
2018/02/06	5	74.60	42	75.41	72.40	-37	15,857	-0.23%
2018/02/05	12	76.87	6	76.97	77.40	6	15,869	0.04%
2018/02/02	10	80.30	5	80.40	79.60	5	16,005	0.03%
2018/02/01	0	0.00	1	81.40	81.20	-1	16,025	-0.01%
2018/01/31	5	77.90	5	78.00	79.40	0	16,008	0.00%
2018/01/30	0	0.00	1	79.00	78.40	-1	16,229	-0.01%
2018/01/26	0	0.00	2	79.50	79.40	-2	16,229	-0.01%
2018/01/25	15	80.05	0	0.00	78.50	15	16,320	0.09%
2018/01/24	0	0.00	1	80.40	80.50	-1	16,586	-0.01%
2018/01/22	4	79.65	0	0.00	80.50	4	17,064	0.02%
2018/01/19	2	80.85	0	0.00	80.60	2	17,178	0.01%
2018/01/18	0	0.00	11	82.75	82.00	-11	17,082	-0.06%
2018/01/17	20	82.66	0	0.00	81.00	20	16,966	0.12%
2018/01/16	1	84.10	9	84.73	85.00	-8	16,460	-0.05%
2018/01/15	1	81.90	2	82.55	83.40	-1	16,305	-0.01%
2018/01/12	3	80.57	0	0.00	81.40	3	16,449	0.02%
2018/01/11	2	80.45	1	80.30	80.30	1	16,696	0.01%
2018/01/10	1	79.40	0	0.00	78.30	1	17,035	0.01%
2018/01/09	1	83.30	4	83.35	82.60	-3	17,423	-0.02%
2018/01/08	14	84.02	3	85.03	83.50	11	17,815	0.06%
2018/01/05	45	82.40	4	83.15	83.50	41	18,110	0.23%
2018/01/04	0	0.00	4	81.45	81.50	-4	17,929	-0.02%
2018/01/03	0	0.00	2	80.15	80.30	-2	18,254	-0.01%