技嘉 (2376)-兆豐-南門券商分點個股進出

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
310.0
漲跌
▼1.5
漲幅
-0.48%
成交量
9,479張
產業
上市電腦週邊類股
1776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－兆豐-南門券商分點個股進出

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

兆豐-南門券商分點個股進出
兆豐-南門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
2024/05/09	4	311.50	1.5	310.83	310.00	2.5	19,704	0.01%
2024/05/08	2	313.51	2.1	314.83	311.50	0	19,933	0.00%
2024/05/07	2	302.75	13.1	302.90	312.00	-11.1	20,004	-0.06%
2024/05/06	0	0.00	0.1	294.00	292.00	-0.1	19,941	0.00%
2024/05/02	1.1	287.52	1	290.00	288.50	0.1	20,359	0.00%
2024/04/29	3	300.50	5	300.70	301.00	-2	20,774	-0.01%
2024/04/26	1	297.50	1.1	295.52	295.50	-0.1	21,500	0.00%
2024/04/25	4.1	291.51	1	291.00	290.50	3.1	21,841	0.01%
2024/04/24	5.2	294.76	6.1	294.88	299.50	-0.9	21,890	0.00%
2024/04/23	2	281.78	0	0.00	281.00	2	21,915	0.01%
2024/04/22	5.1	284.14	4	283.13	282.50	1.1	21,890	0.01%
2024/04/19	2.1	297.54	2	295.75	292.50	0.1	21,857	0.00%
2024/04/18	3	303.17	2	305.00	302.00	1	21,884	0.00%
2024/04/17	2.2	301.91	1	304.50	308.00	1.2	22,149	0.01%
2024/04/16	5	302.20	5.1	303.30	302.00	-0.1	22,111	0.00%
2024/04/15	13.2	306.28	6	302.00	302.00	7.2	22,218	0.03%
2024/04/12	2	324.64	4	317.25	318.00	-2	22,071	-0.01%
2024/04/11	1.1	321.81	3.3	321.15	320.50	-2.3	22,015	-0.01%
2024/04/10	6.3	333.45	13.1	346.29	320.00	-6.7	21,964	-0.03%
2024/04/09	28.2	337.13	17.1	336.32	335.00	11.2	21,664	0.05%
2024/04/08	6	333.51	7	336.75	340.00	-1	21,721	0.00%
2024/04/03	2	317.00	0	0.00	317.50	2	21,494	0.01%
2024/04/02	1.2	318.34	0.7	314.50	317.00	0.5	21,370	0.00%
2024/04/01	2	319.75	5.3	319.72	318.50	-3.3	21,222	-0.02%
2024/03/29	1	324.00	3.1	317.19	316.00	-2.1	21,146	-0.01%
2024/03/28	1	310.00	1	312.00	313.00	0	20,885	0.00%
2024/03/27	0.1	304.50	1	306.00	310.00	-0.9	20,888	0.00%
2024/03/26	0	0.00	2	306.50	304.50	-2	20,952	-0.01%
2024/03/25	2.1	307.76	1.1	306.23	306.00	1	20,978	0.00%
2024/03/22	14	294.32	14	294.96	303.00	0	21,011	0.00%
2024/03/21	4.1	292.37	3	291.00	291.00	1.1	20,568	0.01%
2024/03/20	4.5	303.63	3	299.83	295.00	1.5	20,540	0.01%
2024/03/19	1.1	307.02	0	0.00	305.00	1.1	20,591	0.01%
2024/03/18	1.3	309.28	0	310.00	310.50	1.3	20,605	0.01%
2024/03/15	2.6	313.17	1	316.00	313.00	1.6	20,670	0.01%
2024/03/14	2.5	320.06	0	322.00	317.50	2.5	20,584	0.01%
2024/03/13	10.4	339.42	6	338.08	328.00	4.4	20,968	0.02%
2024/03/12	4	359.13	0	0.00	355.00	4	20,947	0.02%
2024/03/11	2.4	366.89	5.1	367.38	360.00	-2.8	21,071	-0.01%
2024/03/08	11.3	364.05	11.1	365.03	358.00	0.2	20,879	0.00%
2024/03/07	2.1	361.60	4	362.88	359.00	-1.9	20,680	-0.01%
2024/03/06	0.3	361.50	0	0.00	362.50	0.3	20,673	0.00%
2024/03/05	3.4	361.23	3.1	363.23	361.50	0.3	20,875	0.00%
2024/03/04	3.1	362.24	3.2	366.08	354.50	-0.1	20,978	0.00%
2024/03/01	5.4	351.86	7.6	356.29	361.00	-2.2	20,553	-0.01%
2024/02/29	2.3	341.17	5.1	339.90	345.00	-2.9	20,268	-0.01%
2024/02/27	2.4	331.47	1.7	330.42	334.00	0.6	20,072	0.00%
2024/02/26	3.8	335.13	0	0.00	335.00	3.8	20,034	0.02%
2024/02/23	4.1	352.38	2.3	353.78	342.50	1.8	20,105	0.01%
2024/02/22	11.7	359.56	11	354.68	347.00	0.7	20,284	0.00%
2024/02/21	7.2	346.53	8	347.25	347.50	-0.9	19,874	0.00%
2024/02/20	2.3	352.69	5	350.00	357.00	-2.7	19,790	-0.01%
2024/02/19	5.1	366.98	8	363.94	366.50	-3	19,592	-0.02%
2024/02/16	19.1	386.05	17.1	386.24	381.00	2	19,637	0.01%
2024/02/15	0.1	370.50	3.1	358.04	370.50	-3	19,260	-0.02%
2024/02/05	7	338.29	0.1	336.50	337.00	6.9	18,948	0.04%
2024/02/02	5.1	328.36	11.3	332.62	333.00	-6.2	18,947	-0.03%
2024/02/01	2.1	307.65	1	312.00	313.50	1.1	18,987	0.01%
2024/01/31	1	301.50	3	310.67	309.00	-2	19,098	-0.01%
2024/01/30	1	304.00	2.2	305.66	305.00	-1.2	19,085	-0.01%
2024/01/29	0	0.00	1.2	294.33	295.00	-1.2	19,111	-0.01%
2024/01/26	1.7	284.64	1.3	284.88	284.00	0.4	19,311	0.00%
2024/01/25	3.1	295.76	1	294.50	292.00	2.1	19,532	0.01%
2024/01/24	0	0.00	12	293.63	293.50	-12	19,400	-0.06%
2024/01/23	3	292.00	2	292.25	291.00	1	19,559	0.01%
2024/01/22	5	288.91	12.5	288.09	297.50	-7.5	19,345	-0.04%
2024/01/19	1.2	268.92	8.3	268.55	270.50	-7.1	18,793	-0.04%
2024/01/18	1	259.00	0.3	251.00	256.00	0.7	18,715	0.00%
2024/01/17	0.2	258.00	0	0.00	257.00	0.2	18,829	0.00%
2024/01/16	0.1	261.50	2	261.00	261.50	-1.9	18,890	-0.01%
2024/01/15	1	265.00	0	0.00	260.50	1	19,056	0.01%
2024/01/12	4.2	262.21	7.4	263.07	262.00	-3.2	19,319	-0.02%
2024/01/11	2	261.50	5.1	258.14	263.00	-3.1	19,423	-0.02%
2024/01/10	3.1	247.74	2	249.75	247.50	1.1	19,718	0.01%
2024/01/09	1	249.00	2.2	252.82	252.00	-1.2	19,960	-0.01%
2024/01/08	0	0.00	0.2	242.00	241.50	-0.2	19,988	0.00%
2024/01/05	1	246.50	0.5	243.89	243.00	0.6	20,430	0.00%
2024/01/04	1.2	249.75	0	0.00	247.00	1.2	20,781	0.01%
2024/01/03	1	248.50	1	247.50	247.50	0	21,367	0.00%
2024/01/02	7.3	256.44	9	255.11	255.00	-1.7	21,383	-0.01%
2023/12/29	0.1	267.50	0.2	266.00	266.00	-0.2	21,203	0.00%
2023/12/28	0	265.50	0	265.50	265.50	0	21,225	0.00%
2023/12/27	0.3	263.17	1	263.50	264.00	-0.7	21,380	0.00%
2023/12/26	1.2	263.13	1	263.00	264.00	0.2	21,804	0.00%
2023/12/25	0	0.00	1	263.50	263.50	-1	22,253	0.00%
2023/12/22	3.2	262.66	2	262.75	259.00	1.2	22,547	0.01%
2023/12/21	1	255.50	5	263.40	262.00	-4	22,777	-0.02%
2023/12/20	4.3	262.53	3	263.00	261.50	1.3	23,024	0.01%
2023/12/19	1	254.50	2.4	258.44	260.00	-1.4	23,341	-0.01%
2023/12/18	1	258.50	13	258.04	255.50	-12	23,623	-0.05%
2023/12/15	6.1	256.57	9	255.44	254.00	-2.9	24,052	-0.01%
2023/12/14	12	257.00	2.1	258.51	257.50	10	24,102	0.04%
2023/12/13	2	251.00	1	251.50	250.00	1	24,239	0.00%
2023/12/12	3	253.83	6	252.00	250.50	-3	24,357	-0.01%
2023/12/11	4.2	255.01	3	253.50	251.50	1.2	24,544	0.00%
2023/12/08	28.2	267.25	19.1	266.65	258.50	9.2	24,567	0.04%
2023/12/07	13	248.19	9.9	252.82	259.50	3.1	24,442	0.01%
2023/12/06	3	241.83	1.3	241.85	243.50	1.7	24,601	0.01%
2023/12/05	4.3	231.58	4	228.50	228.50	0.3	24,768	0.00%
2023/12/04	5.5	240.90	4.1	237.74	236.00	1.4	25,017	0.01%
2023/12/01	0.2	247.75	3	245.17	246.00	-2.8	25,087	-0.01%
2023/11/30	8.2	248.85	9	248.56	250.00	-0.9	25,309	0.00%
2023/11/29	12	243.00	14.1	243.01	243.50	-2.1	25,290	-0.01%
2023/11/28	2	234.00	2.4	232.92	235.00	-0.4	25,443	0.00%
2023/11/27	0.1	228.50	0	0.00	230.00	0.1	26,463	0.00%
2023/11/24	0	0.00	7	233.57	232.00	-7	26,978	-0.03%
2023/11/22	1.3	234.44	1	233.50	233.50	0.3	27,809	0.00%
2023/11/21	7	243.43	9.1	244.69	244.00	-2.1	27,996	-0.01%
2023/11/20	50.1	233.00	50	231.05	233.00	0.1	28,514	0.00%
2023/11/17	26	230.96	23	233.96	230.50	3	28,784	0.01%
2023/11/16	82	230.13	83	233.87	233.00	-1	29,414	0.00%
2023/11/15	92	234.77	91	236.29	228.50	1	29,340	0.00%
2023/11/14	31	226.06	32	229.00	229.50	-1	29,350	0.00%
2023/11/13	21	227.45	11.5	230.68	225.50	9.5	29,605	0.03%
2023/11/10	9.4	226.63	20.3	229.38	230.50	-10.9	29,695	-0.04%
2023/11/09	48	227.77	53.2	230.34	231.00	-5.2	29,822	-0.02%
2023/11/08	168.2	224.71	147	225.65	224.50	21.2	29,683	0.07%	大買/大賣/
2023/11/07	33.2	216.09	30.2	218.01	220.50	3	29,783	0.01%
2023/11/06	15.4	219.09	16.1	219.76	220.00	-0.7	30,121	0.00%
2023/11/03	14.3	225.02	9	221.00	220.50	5.3	30,274	0.02%
2023/11/02	3.5	225.96	5	229.30	226.50	-1.6	30,540	-0.01%
2023/11/01	0.1	217.00	9	218.06	221.00	-9	30,490	-0.03%
2023/10/31	4.4	227.02	7	223.86	217.50	-2.7	30,708	-0.01%
2023/10/30	1.1	233.59	1	232.50	232.50	0.1	30,679	0.00%
2023/10/27	0.1	236.75	0.1	239.00	235.50	0	30,856	0.00%
2023/10/26	5.3	233.27	4	232.75	232.00	1.3	31,051	0.00%
2023/10/25	1.1	245.73	0	0.00	245.50	1.1	31,115	0.00%
2023/10/24	60.1	239.19	62.1	242.18	247.00	-2	31,257	-0.01%
2023/10/23	4.1	243.88	0	0.00	239.00	4.1	31,608	0.01%
2023/10/20	16.2	241.59	15	239.37	241.50	1.2	32,203	0.00%
2023/10/19	3.2	243.92	1	245.50	243.00	2.2	32,573	0.01%
2023/10/18	2.7	251.89	4	253.00	246.00	-1.3	33,002	0.00%
2023/10/17	4.3	265.39	1	268.50	261.50	3.3	32,569	0.01%
2023/10/16	32.2	268.92	32	270.34	265.50	0.2	32,685	0.00%
2023/10/13	17.3	275.42	14	281.00	271.00	3.3	33,080	0.01%
2023/10/12	55	283.41	56	285.54	284.50	-1	32,909	0.00%
2023/10/11	19	290.68	18	280.69	274.00	1	33,130	0.00%
2023/10/06	0.3	289.50	0.1	290.50	289.50	0.2	33,267	0.00%
2023/10/05	4.2	287.50	4	290.50	288.00	0.2	33,634	0.00%
2023/10/04	91	288.50	90	285.16	287.50	1	33,823	0.00%
2023/10/03	17	288.53	15	291.33	290.00	2	34,036	0.01%
2023/10/02	14	291.43	22	291.86	290.00	-8	34,069	-0.02%
2023/09/28	15	285.53	11	286.59	281.50	4	33,874	0.01%
2023/09/27	0	0.00	1.2	281.42	284.50	-1.2	33,745	0.00%
2023/09/26	5	281.80	9.1	280.51	275.50	-4.1	33,843	-0.01%
2023/09/25	7.1	276.14	2.3	275.55	274.50	4.9	33,822	0.01%
2023/09/22	4	273.00	5.2	276.21	279.00	-1.2	33,668	0.00%
2023/09/21	13.6	266.71	14	261.86	268.50	-0.4	33,359	0.00%
2023/09/20	16.1	262.30	20	263.43	263.50	-3.9	33,008	-0.01%
2023/09/19	11.1	257.16	10.5	253.67	253.50	0.6	32,760	0.00%
2023/09/18	3.3	259.85	17	260.68	260.00	-13.7	32,765	-0.04%
2023/09/15	5.1	274.00	3.1	271.92	271.50	2	32,493	0.01%
2023/09/14	23.2	279.37	11.5	277.89	278.00	11.7	32,446	0.04%
2023/09/13	11.2	268.60	18	268.22	267.50	-6.8	32,186	-0.02%
2023/09/12	3.4	273.67	3	275.17	270.50	0.4	32,289	0.00%
2023/09/11	8.7	284.14	11	290.91	279.50	-2.3	32,135	-0.01%
2023/09/08	23	314.89	14	316.54	307.50	9	31,678	0.03%
2023/09/07	4	310.00	2	311.25	314.50	2	31,645	0.01%
2023/09/06	2.1	310.64	2	307.25	306.50	0.1	31,971	0.00%
2023/09/05	8.1	309.54	5	312.60	311.00	3.1	32,151	0.01%
2023/09/04	10.1	322.36	12	323.92	316.00	-1.9	31,990	-0.01%
2023/09/01	14.3	335.08	15	333.97	323.00	-0.7	32,027	0.00%
2023/08/31	20	346.08	16	345.88	341.00	4	31,778	0.01%
2023/08/30	7.1	359.01	8	362.00	354.00	-0.9	31,011	0.00%
2023/08/29	23.1	352.31	22	353.41	354.00	1.1	31,023	0.00%
2023/08/28	5.1	342.42	4	343.13	345.00	1.1	30,750	0.00%
2023/08/25	7.1	343.71	5	346.30	342.50	2.1	30,385	0.01%
2023/08/24	17.1	352.92	15	357.07	354.00	2.1	30,075	0.01%
2023/08/23	7.1	331.11	3.1	333.52	334.50	4.1	29,494	0.01%
2023/08/22	102.2	337.36	112	330.37	335.50	-9.9	30,070	-0.03%	大買/大賣/
2023/08/21	3.1	311.44	2.1	310.48	310.50	1.1	29,770	0.00%
2023/08/18	24	319.90	24	328.19	312.00	0	29,911	0.00%
2023/08/17	60.1	331.11	59.1	332.00	331.00	1	29,649	0.00%
2023/08/16	22.1	320.29	22.1	318.07	334.50	0	29,316	0.00%
2023/08/15	6.1	315.20	12	315.71	316.00	-5.9	29,189	-0.02%
2023/08/14	2.3	292.63	2	293.25	296.00	0.3	29,144	0.00%
2023/08/11	8.1	304.06	2	307.00	300.50	6.1	29,103	0.02%
2023/08/10	57.3	297.38	7	301.71	296.00	50.3	28,971	0.17%
2023/08/09	14.1	337.99	13	337.42	328.50	1.1	28,392	0.00%
2023/08/08	13.1	342.97	6	339.83	333.50	7.1	27,833	0.03%
2023/08/07	5.1	320.67	12.3	328.03	336.50	-7.2	27,317	-0.03%
2023/08/04	21	305.79	74	301.10	306.00	-53	27,098	-0.20%
2023/08/02	3	312.76	1	294.00	297.00	2	26,783	0.01%
2023/08/01	6	316.92	6	317.42	319.00	0	26,423	0.00%
2023/07/31	4.1	321.55	2	313.50	314.00	2.1	26,171	0.01%
2023/07/28	7.2	341.97	5	341.00	347.50	2.2	25,871	0.01%
2023/07/27	4	338.25	5	335.50	332.00	-1	25,518	0.00%
2023/07/26	7	336.36	4	333.75	333.00	3	25,212	0.01%
2023/07/25	19	368.89	11.2	369.43	352.50	7.8	24,586	0.03%
2023/07/24	2	326.00	5	337.50	354.50	-3	23,766	-0.01%
2023/07/21	4	320.38	4	324.50	322.50	0	23,010	0.00%
2023/07/20	1	303.50	1	306.00	305.00	0	22,300	0.00%
2023/07/19	6	315.92	10	301.60	298.50	-4	22,068	-0.02%
2023/07/18	5	297.30	5	303.90	312.50	0	21,625	0.00%
2023/07/14	6	297.58	4	296.88	296.00	2	20,668	0.01%
2023/07/13	6.2	322.84	6.3	324.76	295.50	-0.1	20,034	0.00%
2023/07/12	8.3	294.30	11	294.86	304.00	-2.8	19,203	-0.01%
2023/07/11	7	277.57	8	277.19	276.50	-1	18,647	-0.01%
2023/07/10	7	270.79	9	273.94	273.50	-2	18,304	-0.01%
2023/07/07	3	261.50	3	260.00	261.00	0	17,909	0.00%
2023/07/06	3	262.00	2	263.25	264.00	1	17,667	0.01%
2023/07/05	2	264.50	1	263.50	265.00	1	17,349	0.01%
2023/07/04	4	255.63	5	266.54	272.50	-1	16,996	-0.01%
2023/07/03	7	246.93	8	252.38	248.00	-1	16,641	-0.01%
2023/06/30	7	236.86	3	241.50	243.50	4	16,329	0.02%
2023/06/29	1	233.00	1	234.50	233.00	0	16,120	0.00%
2023/06/28	1	230.50	0	0.00	227.00	1	15,875	0.01%
2023/06/27	2	235.95	4	238.13	233.00	-2	15,635	-0.01%
2023/06/26	3	247.33	0	0.00	243.50	3	15,298	0.02%
2023/06/21	1	257.00	1	260.50	260.00	0	15,061	0.00%
2023/06/20	2	255.75	2	257.50	256.00	0	14,909	0.00%
2023/06/19	2	250.00	1	252.00	252.50	1	14,742	0.01%
2023/06/16	28	256.52	24.1	255.37	254.50	3.9	14,558	0.03%
2023/06/15	11	246.73	8	246.63	246.00	3	14,123	0.02%
2023/06/14	4	242.13	4	243.38	242.50	0	13,790	0.00%
2023/06/13	11	247.23	8	250.00	245.00	3	13,545	0.02%
2023/06/12	29	248.72	25	247.60	243.00	4	13,144	0.03%
2023/06/09	3	232.33	6	237.08	240.50	-3	12,421	-0.02%
2023/06/08	4	221.38	4	218.63	219.00	0	11,937	0.00%
2023/06/07	11	218.09	8	221.75	224.50	3	11,744	0.03%
2023/06/06	7	209.93	8	211.56	209.00	-1	11,416	-0.01%
2023/06/05	3	205.50	3	208.50	211.50	0	11,220	0.00%
2023/06/02	26	202.71	30	203.53	203.00	-4	10,857	-0.04%
2023/06/01	3	187.33	6	188.83	190.50	-3	10,204	-0.03%
2023/05/31	3	185.50	3	185.67	186.50	0	9,895	0.00%
2023/05/30	0	0.00	2	187.00	184.50	-2	9,695	-0.02%
2023/05/29	25	185.20	25	186.82	186.00	0	9,462	0.00%
2023/05/26	14	188.89	12	189.71	185.00	2	9,012	0.02%
2023/05/25	1	177.50	8	179.94	180.00	-7	8,182	-0.09%
2023/05/24	4	165.13	6	163.08	165.00	-2	7,686	-0.03%
2023/05/23	1	160.00	0	0.00	160.00	1	7,391	0.01%
2023/05/22	1	159.00	0	0.00	161.50	1	7,261	0.01%
2023/05/19	8	161.63	19	162.71	164.00	-11	7,143	-0.15%
2023/05/18	4	156.25	10	156.35	159.50	-6	6,904	-0.09%
2023/05/17	1	147.00	1	150.00	149.50	0	6,508	0.00%
2023/05/16	18	144.53	24	144.29	144.50	-6	6,089	-0.10%
2023/05/15	3	136.67	3	137.33	135.50	0	5,715	0.00%
2023/05/12	3	139.50	1	139.50	139.00	2	5,663	0.04%
2023/05/11	0	0.00	7.1	141.56	141.00	-7.1	5,621	-0.13%
2023/05/10	0	0.00	2	135.50	139.50	-2	5,636	-0.04%
2023/05/09	2	139.50	7	137.93	139.00	-5	5,615	-0.09%
2023/05/08	1	135.50	0	0.00	135.00	1	5,574	0.02%
2023/05/05	1	137.00	0	0.00	137.00	1	5,671	0.02%
2023/05/04	1	135.50	4	136.25	136.00	-3	5,687	-0.05%
2023/05/02	0	0.00	4	133.00	135.00	-4	5,777	-0.07%
2023/04/27	0	0.00	2	132.00	131.50	-2	5,916	-0.03%
2023/04/26	2	128.00	0	0.00	129.00	2	5,943	0.03%
2023/04/25	1	130.00	0	0.00	129.00	1	5,983	0.02%
2023/04/24	0	0.00	3	133.83	135.00	-3	5,966	-0.05%
2023/04/20	0	0.00	1	134.50	134.00	-1	6,069	-0.02%
2023/04/19	0	0.00	5	134.20	134.50	-5	6,132	-0.08%
2023/04/17	1	135.00	0	0.00	135.00	1	6,169	0.02%
2023/04/14	0	0.00	0	133.00	134.50	0	6,224	0.00%
2023/04/13	3	132.67	3	132.33	132.00	0	6,302	0.00%
2023/04/12	1	135.00	2	136.00	136.50	-1	6,266	-0.02%
2023/04/11	0	0.00	1	136.00	135.50	-1	6,291	-0.02%
2023/04/06	0	0.00	4	136.13	138.00	-4	6,239	-0.06%
2023/03/31	1	132.00	0	0.00	133.50	1	6,146	0.02%
2023/03/30	2	133.00	1	133.00	133.00	1	6,240	0.02%
2023/03/29	0	0.00	15	129.07	130.00	-15	6,253	-0.24%
2023/03/24	0	0.00	1	127.50	129.00	-1	6,994	-0.01%
2023/03/23	0	0.00	3	124.67	126.00	-3	7,530	-0.04%
2023/03/22	0	0.00	5	122.70	123.50	-5	7,667	-0.07%
2023/03/20	0	0.00	1	120.00	120.00	-1	7,621	-0.01%
2023/03/17	2	117.00	0	0.00	118.50	2	7,610	0.03%
2023/03/16	0	0.00	1	121.00	119.50	-1	7,638	-0.01%
2023/03/15	0	0.00	3	120.67	119.00	-3	7,704	-0.04%
2023/03/14	1	116.00	0.3	117.50	117.50	0.7	7,723	0.01%
2023/03/13	4	117.75	0	0.00	118.50	4	7,758	0.05%
2023/03/10	0	0.00	1	120.00	120.00	-1	7,731	-0.01%
2023/03/09	0	0.00	3	119.67	119.00	-3	7,803	-0.04%
2023/03/08	4.1	117.73	0	0.00	117.00	4.1	7,802	0.05%
2023/03/07	1.3	119.80	3	120.00	119.50	-1.8	7,775	-0.02%
2023/03/06	2	118.50	0	0.00	118.50	2	7,823	0.03%
2023/03/02	0	0.00	1	118.50	120.00	-1	8,078	-0.01%
2023/03/01	2	118.50	0	0.00	120.50	2	8,133	0.02%
2023/02/24	1	119.00	3.3	122.52	119.00	-2.3	8,196	-0.03%
2023/02/23	0	0.00	2	121.25	120.50	-2	8,349	-0.02%
2023/02/22	0	117.00	0	0.00	117.50	0	8,626	0.00%
2023/02/21	2	115.00	1	117.00	116.50	1	8,830	0.01%
2023/02/20	1.1	116.55	0	0.00	116.50	1.1	9,029	0.01%
2023/02/17	4	118.00	0	0.00	117.50	4	9,090	0.04%
2023/02/16	2	120.00	1	121.00	121.00	1	9,203	0.01%
2023/02/15	3	119.17	0	0.00	119.00	3	9,259	0.03%
2023/02/09	1	119.50	0	0.00	117.00	1	9,760	0.01%
2023/02/08	8	121.00	10	121.10	120.00	-2	9,879	-0.02%
2023/02/07	0	0.00	2	118.75	119.50	-2	9,880	-0.02%
2023/02/06	1	113.50	0	0.00	116.00	1	9,766	0.01%
2023/02/03	2	115.00	0	0.00	114.50	2	9,695	0.02%
2023/01/31	3	115.67	0	0.00	115.50	3	9,642	0.03%
2023/01/30	1	116.00	4	118.50	119.50	-3	9,570	-0.03%
2023/01/17	1	114.00	1.2	113.92	114.00	-0.2	9,451	0.00%
2023/01/16	0	0.00	6	113.92	113.50	-6	9,558	-0.06%
2023/01/12	0	0.00	2	114.00	114.00	-2	9,710	-0.02%
2023/01/10	0	0.00	1	114.00	114.50	-1	10,444	-0.01%
2023/01/09	0	0.00	2	113.50	113.50	-2	10,464	-0.02%
2023/01/05	1	111.50	2	110.50	110.50	-1	10,448	-0.01%
2023/01/04	1	111.50	3	112.00	112.00	-2	10,370	-0.02%
2023/01/03	0	0.00	3.2	109.86	111.00	-3.2	10,354	-0.03%
2022/12/30	0	0.00	2	108.00	106.50	-2	10,334	-0.02%
2022/12/29	0	0.00	1	107.50	107.50	-1	10,358	-0.01%
2022/12/26	0	0.00	2	106.75	105.00	-2	10,496	-0.02%
2022/12/23	0	0.00	1	106.50	106.50	-1	10,489	-0.01%
2022/12/22	6	103.83	10	105.05	105.00	-4	10,577	-0.04%
2022/12/21	0	0.00	2	101.25	101.00	-2	10,486	-0.02%
2022/12/20	6	101.50	0	0.00	100.00	6	10,440	0.06%
2022/12/19	1	103.02	1	103.50	103.00	0	10,318	0.00%
2022/12/16	8.2	108.66	1	108.00	107.00	7.2	10,187	0.07%
2022/12/15	5	114.10	14	114.39	114.00	-9	9,893	-0.09%
2022/12/14	1	107.50	0	0.00	107.00	1	9,425	0.01%
2022/12/13	1	101.50	1	103.50	102.50	0	9,380	0.00%
2022/12/07	3	100.67	0	0.00	101.00	3	10,046	0.03%
2022/12/06	3	104.67	2	103.25	103.50	1	10,246	0.01%
2022/12/05	0	0.00	4	108.63	108.00	-4	10,310	-0.04%
2022/12/02	0	0.00	3	111.67	111.00	-3	10,365	-0.03%
2022/12/01	0	0.00	1	112.00	112.50	-1	10,376	-0.01%
2022/11/30	1	108.00	1	110.50	108.00	0	10,259	0.00%
2022/11/29	0	0.00	1.1	107.95	108.00	-1.1	10,182	-0.01%
2022/11/25	2	109.50	3	109.67	107.50	-1	10,102	-0.01%
2022/11/24	1.1	106.91	0.1	106.50	107.00	1	9,830	0.01%
2022/11/23	1	105.50	0	0.00	105.50	1	9,809	0.01%
2022/11/22	6	107.67	5	106.90	107.00	1	9,772	0.01%
2022/11/21	1	108.00	0	0.00	108.00	1	9,725	0.01%
2022/11/18	4	111.00	13	111.31	113.00	-9	9,512	-0.09%
2022/11/17	0	0.00	0.1	105.50	107.00	-0.1	9,089	0.00%
2022/11/16	0	0.00	5.1	103.20	104.00	-5.1	8,886	-0.06%
2022/11/14	0	0.00	4	99.88	100.50	-4	8,649	-0.05%
2022/11/11	3	102.17	2	101.00	101.00	1	8,571	0.01%
2022/11/10	2	100.25	1	101.00	100.50	1	8,519	0.01%
2022/11/08	2	103.25	1	100.50	101.00	1	8,550	0.01%
2022/11/07	2	101.75	1	100.50	102.00	1	8,528	0.01%
2022/11/03	1	94.80	38	92.33	95.10	-37	8,107	-0.46%
2022/11/02	32	92.38	22	92.04	92.50	10	7,989	0.13%
2022/11/01	1	91.70	1	91.70	91.50	0	7,996	0.00%
2022/10/31	2	92.55	2	92.45	92.50	0	8,003	0.00%
2022/10/28	4	93.20	2	93.90	92.50	2	8,131	0.02%
2022/10/27	20	92.95	4	92.90	93.00	16	8,161	0.20%
2022/10/26	1	90.90	4	91.70	91.30	-3	8,133	-0.04%
2022/10/25	2	89.15	1	90.20	90.20	1	8,121	0.01%
2022/10/21	2	88.65	2	89.50	90.30	0	8,075	0.00%
2022/10/20	0.1	88.70	1	90.10	90.00	-0.9	8,092	-0.01%
2022/10/19	4	89.95	4	91.45	91.60	0	8,056	0.00%
2022/10/18	0	0.00	4	91.13	89.30	-4	7,844	-0.05%
2022/10/17	2	79.95	3	81.20	83.10	-1	7,549	-0.01%
2022/10/14	3	83.30	4	83.40	82.10	-1	7,581	-0.01%
2022/10/13	0	0.00	1	83.50	82.90	-1	7,723	-0.01%
2022/10/12	4	82.48	3	82.77	82.70	1	7,919	0.01%
2022/10/07	1.2	85.12	0	0.00	84.80	1.2	7,914	0.01%
2022/10/06	7	89.39	6	88.97	89.00	1	7,802	0.01%
2022/10/05	1	90.70	0	0.00	90.60	1	7,777	0.01%
2022/10/03	0	0.00	2	88.30	88.40	-2	7,675	-0.03%
2022/09/29	1	89.00	0	0.00	88.90	1	7,691	0.01%
2022/09/28	0	0.00	1	90.00	88.40	-1	7,664	-0.01%
2022/09/27	9	89.00	8	88.66	89.00	1	7,667	0.01%
2022/09/23	5	92.46	5	92.60	92.20	0	7,904	0.00%
2022/09/22	0	0.00	2	93.00	93.00	-2	7,956	-0.03%
2022/09/21	1	90.80	4	90.20	90.00	-3	7,830	-0.04%
2022/09/19	0	0.00	2	95.60	95.30	-2	7,475	-0.03%
2022/09/16	8	93.99	6	93.93	93.70	2	7,292	0.03%
2022/09/15	4	95.20	6	94.85	95.50	-2	7,172	-0.03%
2022/09/14	4	91.15	8	92.08	91.00	-4	6,920	-0.06%
2022/09/13	2	94.50	2	95.10	92.90	0	6,768	0.00%
2022/09/12	5	90.40	1.4	90.14	91.10	3.7	6,573	0.06%
2022/09/08	0.1	86.10	1	85.40	86.20	-1	6,484	-0.01%
2022/09/07	0	0.00	1	81.00	80.30	-1	6,467	-0.02%
2022/09/06	1.2	81.50	1	83.30	81.20	0.2	6,615	0.00%
2022/09/05	1	84.20	0	0.00	83.50	1	6,663	0.02%
2022/09/02	1	85.10	0	0.00	85.10	1	6,708	0.01%
2022/09/01	2	83.90	0	0.00	83.90	2	6,762	0.03%
2022/08/31	0	0.00	1	86.00	85.90	-1	6,740	-0.01%
2022/08/30	3	84.60	0	0.00	84.50	3	6,789	0.04%
2022/08/29	1	83.80	1	84.40	84.80	0	6,829	0.00%
2022/08/23	7	83.80	7	83.47	83.50	0	6,791	0.00%
2022/08/22	4	85.55	4.1	85.02	85.00	-0.1	6,893	0.00%
2022/08/18	1	86.10	1	85.90	86.90	0	6,890	0.00%
2022/08/16	5	84.04	5	83.76	83.60	0	6,825	0.00%
2022/08/12	1	82.20	2	82.55	82.80	-1	6,669	-0.01%
2022/08/09	0.1	78.90	0	0.00	79.90	0.1	6,553	0.00%
2022/08/08	0.1	79.70	0.1	79.90	79.70	0.1	6,590	0.00%
2022/08/05	0	0.00	0.1	81.00	80.60	-0.1	6,588	0.00%
2022/08/04	2.8	80.43	4	81.05	79.60	-1.2	6,598	-0.02%
2022/08/03	2	92.00	0	0.00	92.30	2	6,507	0.03%
2022/08/02	2	92.20	1	92.00	92.20	1	6,427	0.02%
2022/08/01	2	92.15	29	92.43	93.30	-27	6,343	-0.43%
2022/07/29	31	90.93	24	91.30	91.40	7	6,304	0.11%
2022/07/28	22	91.87	0	0.00	90.70	22	6,307	0.35%
2022/07/26	2	92.75	0	0.00	89.80	2	6,222	0.03%
2022/07/25	11	93.76	10	94.40	94.00	1	6,130	0.02%
2022/07/22	7	95.54	5	95.52	95.30	2	6,050	0.03%
2022/07/21	1	97.00	1	97.20	97.90	0	5,927	0.00%
2022/07/20	1	96.70	10	95.60	96.80	-9	5,880	-0.15%
2022/07/19	10	94.10	1	91.30	93.80	9	5,812	0.15%
2022/07/18	1	91.70	0	0.00	91.80	1	5,674	0.02%
2022/07/14	0.1	87.30	0	0.00	87.40	0.1	5,744	0.00%
2022/07/13	1	85.90	0	0.00	86.00	1	5,840	0.02%
2022/07/12	0	0.00	1	83.50	83.40	-1	5,872	-0.02%
2022/07/11	0.1	87.60	0.2	89.20	87.50	-0.1	5,853	0.00%
2022/07/07	1	84.80	20	84.90	86.70	-19	5,950	-0.32%
2022/07/06	21	86.57	3	86.90	86.00	18	6,044	0.30%
2022/07/05	11	84.45	11	85.01	86.20	0	6,044	0.00%
2022/07/04	11	82.09	12	82.76	83.40	-1	6,076	-0.02%
2022/07/01	6	86.56	1	81.80	81.50	5	6,107	0.08%
2022/06/30	4.1	88.48	2.2	89.29	88.70	1.9	5,859	0.03%
2022/06/29	3	91.97	2	90.95	92.00	1	5,812	0.02%
2022/06/28	0	0.00	1	93.70	93.00	-1	5,798	-0.02%
2022/06/27	0	0.00	1	95.20	95.30	-1	5,842	-0.02%
2022/06/24	4	94.20	3	93.90	94.10	1	5,882	0.02%
2022/06/23	3	93.33	3.3	93.16	92.30	-0.2	5,883	0.00%
2022/06/22	11.2	93.96	2	95.85	92.10	9.2	5,892	0.16%
2022/06/21	3	95.30	18	96.84	96.50	-15	5,892	-0.25%
2022/06/20	3.6	95.54	3	94.67	93.90	0.6	5,958	0.01%
2022/06/17	2.1	97.95	3	98.30	98.00	-0.9	6,056	-0.01%
2022/06/16	4.3	100.47	2	100.25	98.80	2.3	6,177	0.04%
2022/06/15	4.4	101.30	4	101.38	100.00	0.4	6,163	0.01%
2022/06/14	4	103.38	2	102.75	104.00	2	6,154	0.03%
2022/06/13	4	105.88	0	0.00	106.00	4	6,167	0.06%
2022/06/10	1	109.01	2	110.00	109.50	-1	6,272	-0.02%
2022/06/09	0	0.00	1	114.00	114.00	-1	6,453	-0.02%
2022/06/08	2	114.50	1	115.50	114.50	1	6,731	0.01%
2022/06/07	1	113.00	0	0.00	114.00	1	6,811	0.01%
2022/06/06	2	110.75	1	112.00	110.50	1	6,889	0.01%
2022/06/02	4	111.50	0	0.00	110.50	4	7,007	0.06%
2022/06/01	1	112.50	1	113.50	112.50	0	7,227	0.00%
2022/05/30	15.1	112.67	6	112.50	112.50	9.1	7,376	0.12%
2022/05/26	2	105.50	0	0.00	105.00	2	7,523	0.03%
2022/05/25	1.1	105.00	2	105.50	105.50	-0.9	7,686	-0.01%
2022/05/24	5	105.40	0	0.00	104.50	5	7,831	0.06%
2022/05/20	1	109.01	5	107.00	107.00	-4	8,155	-0.05%
2022/05/19	0.1	110.00	0	0.00	109.00	0.1	8,269	0.00%
2022/05/18	1	110.50	1	110.00	110.50	0	8,338	0.00%
2022/05/13	0	0.00	1	108.50	108.00	-1	8,587	-0.01%
2022/05/12	2	105.00	0	0.00	105.50	2	8,662	0.02%
2022/05/11	0	0.00	1	107.00	106.00	-1	8,893	-0.01%
2022/05/10	1	106.50	0	0.00	110.00	1	8,902	0.01%
2022/05/09	0.2	110.50	0	0.00	110.00	0.2	9,013	0.00%
2022/05/06	2	111.50	1	112.50	111.50	1	9,231	0.01%
2022/05/05	0	0.00	1	116.00	114.50	-1	9,365	-0.01%
2022/05/04	1	111.00	1	111.50	115.00	0	9,416	0.00%
2022/05/03	1	111.00	2	108.75	111.00	-1	9,440	-0.01%
2022/04/29	0	0.00	10	112.00	108.50	-10	9,485	-0.11%
2022/04/28	2	107.00	0	0.00	108.00	2	9,529	0.02%
2022/04/27	5	105.00	3	107.50	107.50	2	9,616	0.02%
2022/04/26	16	109.34	5	110.00	108.50	11	9,599	0.11%
2022/04/25	6.4	107.61	1	108.00	107.00	5.4	9,596	0.06%
2022/04/22	1	111.50	0	0.00	111.50	1	9,530	0.01%
2022/04/21	1	114.50	0	0.00	113.50	1	9,544	0.01%
2022/04/19	4	113.00	0	0.00	113.50	4	9,539	0.04%
2022/04/18	2	111.00	1	111.50	111.00	1	9,657	0.01%
2022/04/15	0.1	113.00	1	112.50	112.50	-0.9	9,847	-0.01%
2022/04/14	1	116.50	0	0.00	114.50	1	10,028	0.01%
2022/04/13	3	116.67	2	115.75	116.00	1	10,073	0.01%
2022/04/12	2	116.25	1	116.00	117.00	1	10,092	0.01%
2022/04/11	1	122.50	1	119.50	119.50	0	10,188	0.00%
2022/04/08	1	122.00	0	0.00	122.50	1	10,174	0.01%
2022/04/07	3	124.50	1	125.00	122.50	2	10,113	0.02%
2022/04/06	1	128.00	2	128.50	127.50	-1	10,048	-0.01%
2022/04/01	2	127.75	2	128.00	130.50	0	10,021	0.00%
2022/03/31	3	129.83	1	130.00	130.00	2	10,067	0.02%
2022/03/30	0	0.00	3	129.83	130.00	-3	10,111	-0.03%
2022/03/29	1	131.00	5	131.60	131.00	-4	10,208	-0.04%
2022/03/28	0	129.50	0	0.00	131.50	0	10,345	0.00%
2022/03/25	2	130.00	3	130.17	130.50	-1	10,598	-0.01%
2022/03/24	2	129.25	0	0.00	129.50	2	10,745	0.02%
2022/03/23	1	129.00	0	0.00	129.00	1	10,883	0.01%
2022/03/22	0	0.00	16	127.50	128.50	-16	11,334	-0.14%
2022/03/21	10	132.60	2	133.00	131.00	8	11,369	0.07%
2022/03/18	2	130.75	1	128.00	130.50	1	11,535	0.01%
2022/03/17	4	130.50	1	132.00	130.50	3	12,011	0.03%
2022/03/15	6	126.83	0	0.00	126.00	6	12,771	0.05%
2022/03/14	4	129.25	1	129.50	130.50	3	13,145	0.02%
2022/03/11	6	133.08	0	0.00	133.00	6	13,092	0.05%
2022/03/10	0	0.00	8	139.75	138.50	-8	13,162	-0.06%
2022/03/09	7	136.43	0	0.00	136.00	7	13,254	0.05%
2022/03/08	2	135.75	1	136.50	135.50	1	13,304	0.01%
2022/03/07	6	142.92	1	140.50	139.50	5	13,326	0.04%
2022/03/04	4	149.00	0	0.00	148.00	4	13,289	0.03%
2022/03/02	0	0.00	1	145.50	146.00	-1	13,442	-0.01%
2022/03/01	1	145.00	3	145.83	145.50	-2	13,445	-0.01%
2022/02/25	3	139.67	0	0.00	140.00	3	13,345	0.02%
2022/02/24	3	141.50	0	0.00	141.00	3	13,363	0.02%
2022/02/23	0	0.00	2	146.00	148.00	-2	13,405	-0.01%
2022/02/22	7	140.14	0	0.00	140.00	7	13,560	0.05%
2022/02/21	1	148.00	0	0.00	147.50	1	13,689	0.01%
2022/02/18	0	0.00	0.1	152.00	152.50	-0.1	13,886	0.00%
2022/02/15	0	0.00	2	150.25	149.50	-2	15,392	-0.01%
2022/02/14	1	143.00	0	0.00	143.50	1	15,733	0.01%
2022/02/11	0	0.00	1	150.50	148.00	-1	16,225	-0.01%
2022/02/09	2	152.00	0	0.00	152.50	2	17,851	0.01%
2022/02/08	0	0.00	52	150.05	152.50	-52	18,397	-0.28%
2022/02/07	0	142.00	3	144.67	146.00	-3	18,438	-0.02%
2022/01/26	2	136.75	0	0.00	137.50	2	18,851	0.01%
2022/01/25	1	142.00	2.2	141.43	142.00	-1.1	19,252	-0.01%
2022/01/24	1	138.47	1	139.50	140.00	0	19,863	0.00%
2022/01/19	0	143.00	0	0.00	143.50	0	20,165	0.00%
2022/01/18	1	143.50	0	0.00	143.00	1	20,268	0.00%
2022/01/17	5	137.00	0	0.00	140.50	5	20,318	0.02%
2022/01/14	3	138.16	2	137.00	138.50	1	20,520	0.00%
2022/01/13	0	140.00	0	0.00	139.50	0	21,100	0.00%
2022/01/11	2	142.99	0	0.00	141.00	2	21,319	0.01%
2022/01/10	0	148.00	1	147.50	149.00	-1	21,764	0.00%
2022/01/07	3	147.33	0	0.00	147.50	3	21,736	0.01%
2022/01/05	0	153.00	0	0.00	154.00	0	22,262	0.00%
2022/01/04	8	155.56	4	154.75	152.50	4	23,353	0.02%
2022/01/03	2	154.00	3	156.00	156.50	-1	24,034	0.00%
2021/12/30	1	154.00	1	152.00	155.50	0	24,047	0.00%
2021/12/28	0	156.50	0	0.00	156.50	0	24,030	0.00%
2021/12/24	0	0.00	1	154.50	156.00	-1	23,957	0.00%
2021/12/23	2	155.75	0	0.00	155.00	2	23,949	0.01%
2021/12/22	0.2	156.50	1	157.00	157.00	-0.8	23,896	0.00%
2021/12/21	0	151.50	0	0.00	155.00	0	23,739	0.00%
2021/12/20	2.1	156.69	2	156.00	153.50	0.1	23,512	0.00%
2021/12/17	1	153.00	0	0.00	154.50	1	23,365	0.00%
2021/12/16	5	158.10	5	162.10	158.00	0	23,232	0.00%
2021/12/14	1	151.52	0	0.00	151.50	1	22,456	0.00%
2021/12/13	1	159.50	3.4	160.74	160.00	-2.4	22,105	-0.01%
2021/12/10	16.4	149.07	16	148.84	152.50	0.4	21,555	0.00%
2021/12/09	7	147.43	6	148.33	148.00	1	21,107	0.00%
2021/12/08	0	0.00	33	136.76	142.50	-33	20,581	-0.16%
2021/12/07	0	0.00	1	134.00	132.50	-1	20,071	0.00%
2021/12/06	34	134.32	7	134.50	134.50	27	19,908	0.14%
2021/12/03	2	139.50	22	139.52	141.00	-20	19,687	-0.10%
2021/12/02	21	137.45	1	137.00	136.50	20	19,627	0.10%
2021/12/01	2	135.25	3	137.17	139.00	-1	19,526	-0.01%
2021/11/29	2	129.00	3.3	131.05	132.00	-1.3	19,444	-0.01%
2021/11/26	2	134.50	12	134.00	135.00	-10	19,377	-0.05%
2021/11/25	11	134.55	0	0.00	134.00	11	19,277	0.06%
2021/11/24	0	133.00	0	0.00	134.00	0	19,241	0.00%
2021/11/23	25	134.00	0	0.00	134.50	25	19,141	0.13%
2021/11/22	28	138.00	1	137.50	138.00	27	18,983	0.14%
2021/11/19	42	140.35	82	141.36	141.00	-40	18,878	-0.21%
2021/11/18	24	140.35	4	140.50	138.50	20	18,774	0.11%
2021/11/17	1	138.00	6	138.42	143.00	-5	18,459	-0.03%
2021/11/16	22	140.52	66	139.45	140.50	-44	18,248	-0.24%
2021/11/15	75.1	136.65	51	137.53	136.00	24.1	17,904	0.13%
2021/11/12	6	131.67	11	133.00	135.50	-5	17,418	-0.03%
2021/11/11	44	138.33	0	0.00	137.00	44	16,805	0.26%
2021/11/10	2	137.50	46.2	139.68	139.00	-44.2	16,617	-0.27%
2021/11/09	7	137.43	22	136.82	136.50	-15	16,104	-0.09%
2021/11/08	72	131.23	19	132.11	133.50	53	15,262	0.35%
2021/11/05	11	125.64	2	125.00	124.00	9	14,409	0.06%
2021/11/04	8	123.63	1	121.50	121.00	7	13,781	0.05%
2021/11/03	4	122.13	4.5	123.22	123.00	-0.5	13,598	0.00%
2021/11/02	3	120.00	9	120.94	118.50	-6	13,020	-0.05%
2021/11/01	8	119.00	1.3	119.29	119.50	6.7	12,583	0.05%
2021/10/29	3	111.83	3	111.33	112.50	0	11,904	0.00%
2021/10/27	0.3	108.00	0	0.00	108.00	0.3	11,525	0.00%
2021/10/21	10	109.60	9	106.50	106.50	1	11,294	0.01%
2021/10/20	0	0.00	5	109.80	110.00	-5	10,860	-0.05%
2021/10/19	5	109.30	6	108.67	110.00	-1	10,784	-0.01%
2021/10/18	7	109.86	8	109.63	107.00	-1	10,665	-0.01%
2021/10/15	3	106.67	3	106.67	107.00	0	10,137	0.00%
2021/10/14	2	103.50	2	105.50	104.50	0	9,964	0.00%
2021/10/13	9	105.44	10.1	105.73	107.00	-1.1	9,776	-0.01%
2021/10/12	17	104.53	11	104.59	105.00	6	9,222	0.07%
2021/10/08	21	94.21	57	95.43	100.50	-36	8,078	-0.45%
2021/10/07	20	90.00	61	88.71	91.80	-41	7,290	-0.56%
2021/10/06	20	85.05	0	0.00	83.50	20	7,296	0.27%
2021/10/05	3	83.60	3	84.30	84.90	0	7,486	0.00%
2021/10/04	3	86.07	3	85.37	84.80	0	7,591	0.00%
2021/10/01	30	86.50	0	0.00	86.00	30	7,741	0.39%
2021/09/30	12	84.93	42	86.54	86.80	-30	7,810	-0.38%
2021/09/29	28	86.83	9	86.88	86.90	19	7,877	0.24%
2021/09/28	25.1	90.09	5	89.68	89.70	20.1	7,928	0.25%
2021/09/27	5	91.00	2	90.90	90.50	3	7,945	0.04%
2021/09/24	1	94.00	0	93.00	92.10	1	7,949	0.01%
2021/09/23	0	0.00	6	92.65	93.00	-6	7,945	-0.08%
2021/09/17	1	90.60	0	0.00	91.10	1	8,137	0.01%
2021/09/16	0	0.00	21	89.93	90.90	-21	8,304	-0.25%
2021/09/15	12	89.18	1	89.00	89.00	11	8,329	0.13%
2021/09/14	0	0.00	1	90.50	90.20	-1	8,458	-0.01%
2021/09/13	1	90.10	2	91.55	90.10	-1	8,842	-0.01%
2021/09/10	3	89.40	2	90.00	90.30	1	9,126	0.01%
2021/09/09	1	88.30	61	89.27	89.90	-60	9,546	-0.63%
2021/09/08	18	89.04	6	87.82	87.70	12	9,669	0.12%
2021/09/07	0	0.00	11	92.97	91.30	-11	9,625	-0.11%
2021/09/02	12	90.47	0	0.00	88.80	12	9,559	0.13%
2021/09/01	0	0.00	1	89.20	91.50	-1	9,567	-0.01%
2021/08/31	0	0.00	3	86.40	87.80	-3	9,523	-0.03%
2021/08/30	6	85.38	2	85.30	85.30	4	9,551	0.04%
2021/08/26	10	86.12	0	0.00	86.00	10	9,584	0.10%
2021/08/25	43	86.70	20	86.75	87.20	23	9,663	0.24%
2021/08/24	13	86.58	50	86.75	86.20	-37	9,735	-0.38%
2021/08/23	5	82.94	6	83.40	83.20	-1	9,652	-0.01%
2021/08/20	39	81.96	22	81.79	81.50	17	9,748	0.17%
2021/08/19	29	84.07	23	84.18	83.10	6	9,724	0.06%
2021/08/18	41	83.87	29	84.20	86.40	12	9,819	0.12%
2021/08/17	13	87.22	12	86.14	85.60	1	10,014	0.01%
2021/08/16	105	88.59	70	88.86	88.10	35	10,070	0.35%	大買/
2021/08/13	17	92.58	3	93.43	92.50	14	10,272	0.14%
2021/08/12	0	0.00	1	94.30	94.60	-1	10,641	-0.01%
2021/08/11	4	94.58	0	0.00	92.80	4	10,843	0.04%
2021/08/10	1	97.70	0	0.00	97.60	1	11,111	0.01%
2021/08/09	0	0.00	1	100.00	99.10	-1	11,543	-0.01%
2021/08/06	4	97.43	5	97.92	97.90	-1	11,848	-0.01%
2021/08/05	3	97.17	2	97.10	97.20	1	12,496	0.01%
2021/08/04	0	0.00	1	98.70	99.30	-1	12,478	-0.01%
2021/08/03	1	98.50	0	0.00	98.50	1	12,714	0.01%
2021/08/02	8	99.50	0	0.00	99.50	8	13,015	0.06%
2021/07/28	0	0.00	1	98.40	99.50	-1	13,431	-0.01%
2021/07/27	1	104.00	0	0.00	101.00	1	13,611	0.01%
2021/07/26	0	0.00	7	102.21	101.00	-7	13,723	-0.05%
2021/07/22	0	0.00	2	98.90	97.30	-2	13,652	-0.01%
2021/07/20	0	0.00	2	99.95	98.90	-2	13,774	-0.01%
2021/07/19	0	0.00	6	99.55	100.00	-6	13,920	-0.04%
2021/07/16	0	0.00	1	97.80	97.80	-1	13,929	-0.01%
2021/07/15	1	96.80	0	0.00	97.40	1	13,973	0.01%
2021/07/14	5	95.98	1	98.10	95.30	4	14,038	0.03%
2021/07/13	2.2	99.14	1	97.80	97.20	1.2	14,178	0.01%
2021/07/12	17	98.19	2	98.85	97.60	15	14,447	0.10%
2021/07/09	3	102.33	1	101.50	101.00	2	14,393	0.01%
2021/07/08	15	106.17	1	105.50	105.50	14	14,472	0.10%
2021/07/07	3	112.67	0	0.00	113.00	3	14,399	0.02%
2021/07/05	1	110.50	2	110.25	111.50	-1	14,430	-0.01%
2021/07/01	1	107.00	11	107.91	107.00	-10	14,338	-0.07%
2021/06/29	12	107.00	0	0.00	106.50	12	14,334	0.08%
2021/06/28	2	106.00	4	108.50	110.00	-2	14,388	-0.01%
2021/06/25	5	108.80	0	0.00	108.50	5	14,245	0.04%
2021/06/24	0	0.00	1	111.50	112.00	-1	14,121	-0.01%
2021/06/23	1.1	111.14	0	0.00	110.50	1.1	14,188	0.01%
2021/06/22	1	114.00	5	116.00	111.00	-4	14,126	-0.03%
2021/06/21	1	118.00	0	0.00	118.00	1	13,793	0.01%
2021/06/18	5	118.00	6	121.75	125.00	-1	13,541	-0.01%
2021/06/17	0	0.00	1	115.00	116.00	-1	13,286	-0.01%
2021/06/16	0	0.00	1	114.00	112.00	-1	13,203	-0.01%
2021/06/11	11	113.09	0	0.00	111.00	11	13,419	0.08%
2021/06/10	1	115.00	0	0.00	114.00	1	13,623	0.01%
2021/06/09	10	113.00	1	115.00	113.50	9	13,743	0.07%
2021/06/08	2	113.50	12	113.42	110.50	-10	13,739	-0.07%
2021/06/07	0	0.00	1	108.50	111.50	-1	13,982	-0.01%
2021/06/04	1	112.00	0	0.00	112.00	1	14,326	0.01%
2021/06/02	11	112.91	2	112.75	110.00	9	14,698	0.06%
2021/06/01	3	114.67	1	115.50	113.50	2	14,626	0.01%
2021/05/31	3	109.50	2	110.00	110.00	1	14,522	0.01%
2021/05/28	2	108.00	3	108.17	108.00	-1	14,490	-0.01%
2021/05/27	2	103.75	9	104.44	105.00	-7	14,401	-0.05%
2021/05/26	9	103.61	4	105.38	103.00	5	14,398	0.03%
2021/05/25	10	102.86	22	103.59	106.00	-12	14,306	-0.08%
2021/05/24	14.3	97.84	14	98.67	99.10	0.3	14,150	0.00%
2021/05/21	32	99.41	75.1	98.34	99.60	-43.1	14,500	-0.30%
2021/05/20	60	103.38	0	0.00	102.00	60	14,231	0.42%
2021/05/19	4	114.00	3	114.17	113.00	1	13,924	0.01%
2021/05/18	4	111.63	6	114.42	115.00	-2	13,880	-0.01%
2021/05/17	6	108.08	68	101.80	106.50	-62	13,825	-0.45%
2021/05/14	3	100.17	16	103.38	100.00	-13	13,398	-0.10%
2021/05/13	12	93.98	2	97.10	97.20	10	13,010	0.08%
2021/05/12	3	104.00	0	0.00	104.00	3	12,347	0.02%
2021/05/11	2	117.75	1	121.00	115.50	1	12,296	0.01%
2021/05/10	0.5	128.00	6	128.33	128.00	-5.5	12,100	-0.05%
2021/05/07	2	119.25	0	0.00	122.00	2	11,789	0.02%
2021/05/06	17	123.68	1	118.50	120.00	16	11,685	0.14%
2021/05/05	0	0.00	2	124.25	123.50	-2	11,554	-0.02%
2021/05/04	58	123.89	11	123.91	121.50	47	11,406	0.41%
2021/05/03	4	127.25	6	130.17	125.00	-2	11,245	-0.02%
2021/04/29	1	122.50	0	0.00	123.00	1	11,012	0.01%
2021/04/28	4	122.00	3	120.83	120.50	1	10,953	0.01%
2021/04/27	2	118.25	1	117.00	119.00	1	10,947	0.01%
2021/04/26	2	113.50	0	0.00	117.00	2	10,762	0.02%
2021/04/23	11	110.05	2	109.75	111.00	9	10,613	0.08%
2021/04/22	1	105.00	0	0.00	104.00	1	10,485	0.01%
2021/04/20	1	107.50	1	108.00	108.00	0	10,536	0.00%
2021/04/19	1	108.50	2	110.00	110.00	-1	10,499	-0.01%
2021/04/16	2	114.25	1	115.50	115.50	1	10,319	0.01%
2021/04/15	0	0.00	2	108.00	108.00	-2	10,045	-0.02%
2021/04/14	0	0.00	3	106.17	107.50	-3	9,963	-0.03%
2021/04/12	2	106.00	1	104.50	104.00	1	9,844	0.01%
2021/04/09	2	101.75	1	101.00	102.00	1	9,781	0.01%
2021/04/08	1	99.30	0	0.00	98.80	1	9,660	0.01%
2021/04/07	1	100.50	0	0.00	100.50	1	9,626	0.01%
2021/04/06	0	0.00	1	100.50	99.60	-1	9,614	-0.01%
2021/04/01	1	98.80	0	0.00	98.60	1	9,580	0.01%
2021/03/31	0	0.00	2	100.00	99.80	-2	9,513	-0.02%
2021/03/30	1	97.10	0	0.00	96.80	1	9,388	0.01%
2021/03/29	1	97.00	1	98.40	97.50	0	9,386	0.00%
2021/03/26	0	0.00	2	96.60	97.30	-2	9,390	-0.02%
2021/03/25	1	93.70	5	93.74	94.80	-4	9,360	-0.04%
2021/03/24	8	96.74	1	97.90	95.80	7	9,397	0.07%
2021/03/22	2	96.85	1	99.00	97.10	1	9,377	0.01%
2021/03/19	1	96.70	0	0.00	96.80	1	9,286	0.01%
2021/03/18	1	96.50	12	95.68	96.20	-11	9,267	-0.12%
2021/03/17	1	95.00	0	0.00	93.70	1	9,111	0.01%
2021/03/16	1	92.20	3	94.33	95.50	-2	9,134	-0.02%
2021/03/15	0	0.00	5	93.86	94.70	-5	9,070	-0.06%
2021/03/12	10	94.50	1	94.60	93.50	9	9,105	0.10%
2021/03/11	2	95.65	9	95.93	95.80	-7	9,014	-0.08%
2021/03/10	1	92.50	12	93.10	92.40	-11	8,729	-0.13%
2021/03/09	0	0.00	1	87.20	90.60	-1	8,454	-0.01%
2021/03/08	4	87.70	0	0.00	87.40	4	8,222	0.05%
2021/03/05	4	84.10	0	0.00	85.40	4	8,024	0.05%
2021/03/03	1	85.30	0	0.00	84.60	1	8,022	0.01%
2021/03/02	1	85.50	0	0.00	85.30	1	7,980	0.01%
2021/02/26	5	86.60	10	87.30	87.00	-5	7,937	-0.06%
2021/02/24	3	89.83	0	0.00	88.20	3	8,013	0.04%
2021/02/23	10	91.60	7	91.46	90.20	3	8,056	0.04%
2021/02/22	3	86.80	3	87.10	87.80	0	7,612	0.00%
2021/02/18	1	84.20	3.1	84.89	85.30	-2.1	7,308	-0.03%
2021/02/17	0	0.00	14.1	84.32	85.10	-14.1	7,090	-0.20%
2021/01/28	0	0.00	1	80.90	78.90	-1	6,647	-0.02%
2021/01/25	0	0.00	1	79.30	80.60	-1	6,531	-0.02%
2021/01/20	3	77.60	2	76.00	76.00	1	7,126	0.01%
2021/01/19	5	79.40	0	0.00	79.70	5	6,990	0.07%
2021/01/18	5	79.10	0	0.00	79.00	5	7,009	0.07%
2021/01/15	4	79.80	6	80.25	79.90	-2	6,970	-0.03%
2021/01/14	3	80.90	1	80.60	80.60	2	6,955	0.03%
2021/01/13	0	0.00	1	81.20	81.30	-1	6,921	-0.01%
2021/01/11	2	78.60	2	79.05	79.20	0	6,749	0.00%
2021/01/08	0	0.00	1	78.70	79.10	-1	6,695	-0.01%
2021/01/04	5	78.32	5	78.34	78.50	0	6,500	0.00%
2020/12/31	2	77.90	2	77.80	77.80	0	6,519	0.00%
2020/12/28	1	77.80	1	77.70	77.60	0	6,546	0.00%
2020/12/25	1	76.40	0	0.00	76.60	1	6,659	0.02%
2020/12/24	3	76.40	1	76.60	76.20	2	6,847	0.03%
2020/12/23	0	0.00	1	76.60	76.30	-1	6,908	-0.01%
2020/12/22	1	77.40	3	77.40	76.60	-2	7,019	-0.03%
2020/12/18	1	80.90	5	80.62	80.40	-4	6,925	-0.06%
2020/12/17	0	0.00	1	79.50	79.60	-1	6,819	-0.01%
2020/12/11	7	77.14	12	76.98	76.90	-5	6,681	-0.07%
2020/12/10	10	79.06	9	79.31	78.30	1	6,647	0.02%
2020/12/09	32	79.43	25	79.77	80.00	7	6,642	0.11%
2020/12/08	4	82.95	6	83.37	81.80	-2	6,544	-0.03%
2020/12/07	1	79.40	0	0.00	81.10	1	6,359	0.02%
2020/12/04	5	79.56	0	0.00	80.10	5	6,429	0.08%
2020/12/03	3	80.67	1	80.60	80.60	2	6,484	0.03%
2020/12/02	2	79.05	0	0.00	78.90	2	6,501	0.03%
2020/11/30	1	78.70	1	79.50	78.50	0	6,923	0.00%
2020/11/27	4	79.13	1	79.70	79.50	3	7,176	0.04%
2020/11/26	0	0.00	2	78.40	78.40	-2	7,174	-0.03%
2020/11/24	7	78.51	9	78.23	78.10	-2	7,298	-0.03%
2020/11/23	0	0.00	1	80.00	79.90	-1	7,265	-0.01%
2020/11/20	2	79.40	4	78.35	79.50	-2	7,224	-0.03%
2020/11/16	0	0.00	2	74.95	73.90	-2	7,636	-0.03%
2020/11/11	1	72.50	0	0.00	73.10	1	8,871	0.01%
2020/11/10	1	73.00	0	0.00	72.60	1	9,046	0.01%
2020/11/05	0	0.00	1	72.70	72.00	-1	9,277	-0.01%
2020/10/28	9	73.53	2	72.00	71.90	7	9,376	0.07%
2020/10/20	0	0.00	2	79.35	79.40	-2	10,003	-0.02%
2020/10/15	1	77.70	2	77.10	77.50	-1	10,417	-0.01%
2020/10/14	0	0.00	2	78.10	79.00	-2	10,478	-0.02%
2020/10/13	0	0.00	1	77.60	76.50	-1	10,481	-0.01%
2020/10/12	3	76.17	0	0.00	76.00	3	10,497	0.03%
2020/10/08	0	0.00	1	77.40	77.20	-1	10,629	-0.01%
2020/10/07	0	0.00	1	76.90	76.90	-1	10,769	-0.01%
2020/10/06	2	76.10	3	77.07	76.70	-1	11,080	-0.01%
2020/09/30	2	76.15	1	75.60	75.50	1	11,254	0.01%
2020/09/29	3	76.73	0	0.00	76.30	3	11,275	0.03%
2020/09/28	1	78.40	4	78.85	80.60	-3	11,179	-0.03%
2020/09/25	1	75.80	0	0.00	75.40	1	11,178	0.01%
2020/09/22	0	0.00	2	81.75	80.80	-2	11,511	-0.02%
2020/09/21	1	82.80	1	82.30	82.10	0	11,596	0.00%
2020/09/18	0	0.00	2	81.85	82.30	-2	11,651	-0.02%
2020/09/16	1	82.20	0	0.00	80.90	1	11,997	0.01%
2020/09/15	0	0.00	4	82.00	81.30	-4	12,148	-0.03%
2020/09/14	4	81.10	2	81.40	80.60	2	12,192	0.02%
2020/09/11	0	0.00	1	79.40	79.20	-1	12,108	-0.01%
2020/09/10	0	0.00	1	79.80	77.60	-1	12,109	-0.01%
2020/09/09	1	78.60	1	78.00	79.10	0	12,167	0.00%
2020/09/08	2	77.85	1	78.90	77.60	1	12,117	0.01%
2020/09/07	15	81.19	2	79.20	79.10	13	12,086	0.11%
2020/09/04	4	82.65	1	83.00	82.80	3	12,063	0.02%
2020/09/03	35	84.37	75	84.76	85.10	-40	12,021	-0.33%
2020/09/02	34	84.60	20	86.05	82.60	14	11,870	0.12%
2020/09/01	25	85.89	26	86.79	85.70	-1	12,056	-0.01%
2020/08/31	33	86.08	1	86.30	84.90	32	12,498	0.26%
2020/08/28	3	87.13	0	0.00	86.20	3	12,528	0.02%
2020/08/26	3	89.00	0	0.00	88.30	3	12,498	0.02%
2020/08/25	0	0.00	3	89.83	91.50	-3	12,417	-0.02%
2020/08/24	1	84.10	4	85.38	86.60	-3	12,271	-0.02%
2020/08/21	2	86.20	3	85.70	85.30	-1	12,308	-0.01%
2020/08/20	2	85.05	1	86.50	83.50	1	12,342	0.01%
2020/08/19	5	91.30	0	0.00	88.80	5	12,143	0.04%
2020/08/18	4	92.13	6	92.27	91.40	-2	11,859	-0.02%
2020/08/17	9	87.68	11	87.72	86.50	-2	11,437	-0.02%
2020/08/14	4	85.18	3	85.87	85.50	1	11,215	0.01%
2020/08/13	13	80.84	15	81.81	84.00	-2	11,144	-0.02%
2020/08/12	1	80.00	0	0.00	79.90	1	11,150	0.01%
2020/08/10	3	80.90	0	0.00	80.10	3	11,944	0.03%
2020/08/07	1	82.70	4	83.50	82.40	-3	12,239	-0.02%
2020/08/06	3	83.33	0	0.00	82.50	3	12,885	0.02%
2020/08/05	0	0.00	2	85.50	85.50	-2	13,069	-0.02%
2020/08/03	3	82.50	0	0.00	82.50	3	13,113	0.02%
2020/07/30	0	0.00	1	85.90	86.50	-1	12,979	-0.01%
2020/07/29	2	84.50	1	85.20	83.60	1	12,920	0.01%
2020/07/24	5	82.28	1	84.00	82.40	4	12,506	0.03%
2020/07/23	1	78.50	3	77.40	78.70	-2	12,017	-0.02%
2020/07/22	0	0.00	2	74.20	75.30	-2	11,727	-0.02%
2020/07/21	0	0.00	1	74.40	74.40	-1	11,633	-0.01%
2020/07/20	0	0.00	2	73.30	73.90	-2	11,496	-0.02%
2020/07/17	0	0.00	1	73.60	73.20	-1	11,448	-0.01%
2020/07/16	2	73.15	2	72.10	72.10	0	11,417	0.00%
2020/07/15	6	71.85	7	72.50	72.00	-1	11,392	-0.01%
2020/07/14	2	73.00	6	73.25	73.70	-4	11,340	-0.04%
2020/07/13	5	76.60	9	74.66	72.10	-4	11,228	-0.04%
2020/07/10	0	0.00	1	72.20	72.00	-1	11,055	-0.01%
2020/07/09	2	70.60	0	0.00	70.80	2	11,008	0.02%
2020/07/08	2	71.05	4	72.33	71.40	-2	10,907	-0.02%
2020/07/07	2	70.70	0	0.00	70.50	2	10,759	0.02%
2020/07/06	0	0.00	8	71.00	71.70	-8	10,716	-0.07%
2020/07/03	3	70.40	7	70.53	70.30	-4	10,669	-0.04%
2020/07/02	1	66.10	1	68.80	69.30	0	10,545	0.00%
2020/07/01	0	0.00	1	68.50	68.10	-1	10,512	-0.01%
2020/06/23	0	0.00	2	66.35	66.90	-2	10,835	-0.02%
2020/06/22	0	0.00	1	65.10	65.10	-1	10,675	-0.01%
2020/06/19	1	63.20	1	63.60	63.00	0	10,546	0.00%
2020/06/18	1	64.50	0	0.00	64.80	1	10,482	0.01%
2020/06/16	0	0.00	2	64.20	64.90	-2	10,415	-0.02%
2020/06/15	1	63.50	0	0.00	62.30	1	10,383	0.01%
2020/06/12	0	0.00	1	62.60	63.00	-1	10,376	-0.01%
2020/06/11	1	62.90	2	63.30	61.70	-1	10,349	-0.01%
2020/06/09	2	63.35	3	63.40	63.50	-1	10,246	-0.01%
2020/06/08	12	66.59	6	66.48	64.30	6	10,178	0.06%
2020/06/05	3	67.67	9	66.68	69.10	-6	9,742	-0.06%
2020/06/04	2	63.10	4	63.18	62.90	-2	9,343	-0.02%
2020/06/02	1	61.40	2	61.70	61.80	-1	9,274	-0.01%
2020/06/01	1	61.40	1	61.50	61.60	0	9,252	0.00%
2020/05/28	3	60.53	0	0.00	59.60	3	9,175	0.03%
2020/05/27	1	62.10	1	64.10	61.30	0	9,125	0.00%
2020/05/25	4	62.15	6	61.92	63.10	-2	9,010	-0.02%
2020/05/22	6	62.07	6	61.67	61.40	0	8,966	0.00%
2020/05/21	10	63.45	4	63.50	63.50	6	8,986	0.07%
2020/05/20	1	62.20	1	63.70	62.60	0	9,153	0.00%
2020/05/19	4	64.43	5	63.78	62.60	-1	9,248	-0.01%
2020/05/15	5	61.26	11	61.55	62.40	-6	9,073	-0.07%
2020/05/14	5	59.52	9	59.90	58.90	-4	8,670	-0.05%
2020/05/13	3	58.50	11	58.92	59.50	-8	8,548	-0.09%
2020/05/12	0	0.00	7	54.76	55.80	-7	8,300	-0.08%
2020/05/11	2	53.25	4	53.10	53.10	-2	8,239	-0.02%
2020/05/08	0	0.00	1	51.80	52.00	-1	8,525	-0.01%
2020/05/07	0	0.00	1	51.20	51.20	-1	8,832	-0.01%
2020/05/06	4	50.40	0	0.00	50.30	4	8,852	0.05%
2020/05/04	1	51.90	0	0.00	51.20	1	8,888	0.01%
2020/04/30	3	51.90	0	0.00	52.00	3	8,884	0.03%
2020/04/29	1	51.50	0	0.00	51.80	1	8,872	0.01%
2020/04/22	1	51.50	0	0.00	51.70	1	9,145	0.01%
2020/04/21	0	0.00	2	53.60	52.10	-2	9,078	-0.02%
2020/04/20	1	54.40	1	54.40	54.50	0	9,017	0.00%
2020/04/17	0	0.00	3	53.87	53.20	-3	8,961	-0.03%
2020/04/16	9	53.71	7	54.00	54.00	2	8,864	0.02%
2020/04/15	2	52.80	5	52.78	54.00	-3	8,778	-0.03%
2020/04/14	1	51.90	10	52.93	53.00	-9	8,667	-0.10%
2020/04/13	2	50.80	0	0.00	50.50	2	8,559	0.02%
2020/04/10	3	50.37	0	0.00	50.90	3	8,574	0.03%
2020/04/08	5	51.42	1	51.30	51.20	4	8,555	0.05%
2020/04/07	4	52.15	0	0.00	51.70	4	8,548	0.05%
2020/04/06	3	51.97	0	0.00	52.40	3	8,511	0.04%
2020/04/01	13	52.15	13	52.30	52.50	0	8,404	0.00%
2020/03/31	11	49.55	23.3	49.31	51.00	-12.3	8,180	-0.15%
2020/03/30	10	46.88	1	46.75	46.85	9	7,938	0.11%
2020/03/27	0.3	46.85	2	47.65	46.85	-1.7	7,876	-0.02%
2020/03/26	4	44.63	1	44.70	44.20	3	7,753	0.04%
2020/03/25	2	41.03	2	41.40	43.60	0	7,689	0.00%
2020/03/23	1	38.55	12	38.50	38.25	-11	7,848	-0.14%
2020/03/20	12	40.47	0	0.00	40.50	12	7,849	0.15%
2020/03/19	0	0.00	1	37.80	38.15	-1	7,824	-0.01%
2020/03/18	1	40.50	1	41.05	40.00	0	7,764	0.00%
2020/03/16	0	0.00	1	44.90	43.75	-1	7,611	-0.01%
2020/03/12	0	0.00	1	48.20	47.55	-1	7,448	-0.01%
2020/03/11	1	49.85	0	0.00	49.40	1	7,319	0.01%
2020/03/10	4	49.15	2	49.50	49.60	2	7,263	0.03%
2020/03/09	1	51.00	1	52.00	50.10	0	7,117	0.00%
2020/03/05	1	52.90	0	0.00	52.60	1	6,992	0.01%
2020/03/03	1	52.90	9	52.51	52.60	-8	6,897	-0.12%
2020/03/02	0	0.00	1	52.30	52.20	-1	6,841	-0.01%
2020/02/27	2	52.55	0	0.00	52.10	2	6,759	0.03%
2020/02/26	0	0.00	9	54.36	53.90	-9	6,686	-0.13%
2020/02/21	2	56.15	0	0.00	54.90	2	6,633	0.03%
2020/02/20	2	57.20	17	57.28	58.00	-15	6,321	-0.24%
2020/02/19	17	58.21	0	0.00	57.70	17	6,154	0.28%
2020/02/18	1	58.20	0	0.00	58.30	1	6,006	0.02%
2020/02/17	2	58.80	6	59.27	58.70	-4	5,922	-0.07%
2020/02/14	11	58.75	2	59.45	58.90	9	5,789	0.16%
2020/02/13	4	57.70	5	58.16	59.00	-1	5,527	-0.02%
2020/02/12	1	56.10	4	55.93	56.00	-3	5,085	-0.06%
2020/02/11	3	56.17	19	55.19	55.80	-16	4,882	-0.33%
2020/02/10	14	53.05	7	53.70	54.30	7	4,523	0.15%
2020/02/07	0	0.00	5	52.66	51.90	-5	4,220	-0.12%
2020/01/31	0	0.00	5	51.10	51.20	-5	4,330	-0.12%
2020/01/17	1	51.80	7	51.83	51.90	-6	4,311	-0.14%
2020/01/14	1	50.40	0	0.00	50.60	1	4,289	0.02%
2020/01/03	2	50.20	1	50.20	50.20	1	4,428	0.02%
2019/12/31	1	49.80	0	0.00	49.70	1	4,409	0.02%
2019/12/30	3	50.00	0	0.00	50.10	3	4,382	0.07%
2019/12/27	0	0.00	6	50.70	50.50	-6	4,349	-0.14%
2019/12/26	1	50.70	0	0.00	50.70	1	4,383	0.02%
2019/12/24	6	51.10	0	0.00	50.80	6	4,499	0.13%
2019/12/20	1	53.00	0	0.00	52.00	1	4,684	0.02%
2019/12/19	2	52.60	0	0.00	52.40	2	4,869	0.04%
2019/12/18	2	52.90	5	52.42	52.70	-3	4,889	-0.06%
2019/12/12	2	50.90	0	0.00	50.80	2	4,715	0.04%
2019/12/09	2	50.70	0	0.00	50.70	2	4,863	0.04%
2019/12/05	0	0.00	2	50.70	50.50	-2	5,072	-0.04%
2019/12/04	8	50.55	8	50.40	50.40	0	5,144	0.00%
2019/11/26	6	51.15	5	51.40	51.40	1	5,572	0.02%
2019/11/25	1	51.30	0	0.00	51.40	1	5,592	0.02%
2019/11/22	0	0.00	1	51.80	52.00	-1	5,657	-0.02%
2019/11/21	0	0.00	3	51.73	51.80	-3	5,816	-0.05%
2019/11/19	0	0.00	1	50.70	50.80	-1	5,872	-0.02%
2019/11/15	2	49.40	0	0.00	49.05	2	6,428	0.03%
2019/11/14	2	49.60	6	49.70	49.40	-4	6,653	-0.06%
2019/11/13	0	0.00	1	51.00	49.95	-1	6,828	-0.01%
2019/11/11	2	51.45	1	51.50	51.30	1	7,085	0.01%
2019/11/08	6	51.30	4	51.30	51.20	2	7,213	0.03%
2019/11/07	5	51.52	2	51.10	51.10	3	7,432	0.04%
2019/11/05	1	52.50	20	52.60	52.60	-19	7,449	-0.26%
2019/11/04	0	0.00	9	51.60	52.30	-9	7,357	-0.12%
2019/11/01	6	51.20	0	0.00	51.20	6	7,285	0.08%
2019/10/31	1	51.20	7	51.10	50.90	-6	7,342	-0.08%
2019/10/30	21	51.35	10	50.70	50.70	11	7,389	0.15%
2019/10/29	13	51.62	3	51.60	51.50	10	7,347	0.14%
2019/10/28	0	0.00	1	51.60	51.50	-1	7,324	-0.01%
2019/10/25	0	0.00	10	50.50	50.50	-10	7,221	-0.14%
2019/10/17	1	48.80	0	0.00	49.30	1	7,309	0.01%
2019/10/14	10	49.90	1	49.95	49.75	9	7,402	0.12%
2019/10/09	1	49.60	0	0.00	49.35	1	7,571	0.01%
2019/10/07	0	0.00	1	50.20	50.20	-1	7,754	-0.01%
2019/09/27	2	49.65	0	0.00	49.65	2	8,032	0.02%
2019/09/26	1	51.10	1.1	51.59	51.10	-0.1	8,010	0.00%
2019/09/25	7	52.89	1	51.80	51.80	6	8,066	0.07%
2019/09/24	7	52.76	2	53.35	53.90	5	7,979	0.06%
2019/09/23	1	51.30	0	0.00	52.30	1	7,952	0.01%
2019/09/17	1	51.90	2	51.35	51.20	-1	8,635	-0.01%
2019/09/16	2	51.65	4	51.73	51.70	-2	8,714	-0.02%
2019/09/11	1	52.90	9	52.77	52.30	-8	8,823	-0.09%
2019/09/10	2	53.30	1	52.90	53.30	1	8,828	0.01%
2019/09/09	2	53.50	4	53.50	53.30	-2	8,780	-0.02%
2019/09/06	2	52.30	4	52.50	52.40	-2	8,627	-0.02%
2019/09/05	2	51.60	8	52.34	52.40	-6	8,571	-0.07%
2019/09/04	6	50.85	3	50.80	50.70	3	8,444	0.04%
2019/09/03	1	51.20	3	51.10	51.30	-2	8,423	-0.02%
2019/09/02	17	51.52	1	51.20	51.40	16	8,407	0.19%
2019/08/30	1	52.20	6	52.87	52.80	-5	8,226	-0.06%
2019/08/28	2.1	52.81	30	52.64	53.00	-27.9	8,140	-0.34%
2019/08/27	29	52.83	1	53.30	52.20	28	8,115	0.35%
2019/08/26	5	53.04	5	53.52	52.70	0	8,061	0.00%
2019/08/23	4	53.05	2	53.10	53.00	2	7,872	0.03%
2019/08/22	0	0.00	2	53.10	53.30	-2	7,829	-0.03%
2019/08/21	2	53.70	2	53.05	53.10	0	7,731	0.00%
2019/08/20	6	51.62	5	52.84	52.80	1	7,524	0.01%
2019/08/19	2	49.98	10	50.98	50.80	-8	7,070	-0.11%
2019/08/16	2	49.55	5	48.15	49.60	-3	6,718	-0.04%
2019/08/15	5	46.35	0	0.00	46.30	5	6,506	0.08%
2019/08/14	0	0.00	1	49.95	48.20	-1	6,395	-0.02%
2019/08/13	1	50.10	0	0.00	49.40	1	6,243	0.02%
2019/08/08	0	0.00	1	47.10	46.80	-1	5,960	-0.02%
2019/08/06	1	45.10	0	0.00	46.50	1	5,914	0.02%
2019/08/01	1	45.75	0	0.00	45.55	1	5,812	0.02%
2019/07/30	0	0.00	7	48.40	47.30	-7	5,716	-0.12%
2019/07/29	0	0.00	3	47.95	48.30	-3	5,732	-0.05%
2019/07/25	9	49.21	0	0.00	48.75	9	5,664	0.16%
2019/07/23	1	48.80	1	49.05	49.00	0	5,588	0.00%
2019/07/18	1	48.60	0	0.00	48.05	1	5,493	0.02%
2019/07/16	2	50.05	1	48.90	48.80	1	5,380	0.02%
2019/07/15	12	50.48	5	50.32	49.90	7	5,272	0.13%
2019/07/12	6	53.53	3	53.80	53.50	3	5,095	0.06%
2019/07/11	3	52.90	1	52.90	52.80	2	5,063	0.04%
2019/07/10	2	52.75	2	52.70	52.50	0	5,002	0.00%
2019/07/09	4	53.08	0	0.00	52.30	4	4,972	0.08%
2019/06/28	0	0.00	1	52.50	53.20	-1	4,739	-0.02%
2019/06/27	3	52.30	3	53.20	53.40	0	4,581	0.00%
2019/06/26	0	0.00	3	49.60	50.00	-3	4,170	-0.07%
2019/06/24	8	46.99	7	46.30	46.90	1	3,885	0.03%
2019/06/21	1	47.20	0	0.00	46.40	1	3,819	0.03%
2019/06/20	0	0.00	1	47.55	47.50	-1	3,768	-0.03%
2019/06/19	10	48.05	11	48.46	48.50	-1	3,870	-0.03%
2019/05/31	0	0.00	2	45.15	45.75	-2	4,431	-0.05%
2019/05/30	4	44.65	0	0.00	44.60	4	4,523	0.09%
2019/05/27	1	45.20	1	45.35	45.35	0	5,070	0.00%
2019/05/23	0	0.00	1	43.95	43.90	-1	5,306	-0.02%
2019/05/09	2	47.55	0	0.00	47.20	2	6,687	0.03%
2019/04/30	0	0.00	5	49.60	49.65	-5	6,962	-0.07%
2019/04/26	0	0.00	5	51.30	50.80	-5	6,989	-0.07%
2019/04/19	0	0.00	1	51.60	51.50	-1	7,234	-0.01%
2019/04/18	1	51.50	0	0.00	51.20	1	7,282	0.01%
2019/04/15	1	50.20	0	0.00	50.50	1	7,540	0.01%
2019/04/12	0	0.00	3	50.30	49.90	-3	7,649	-0.04%
2019/04/11	1	51.00	0	0.00	50.80	1	7,721	0.01%
2019/04/10	1	51.50	10	51.40	51.00	-9	7,800	-0.12%
2019/04/09	5	51.40	0	0.00	52.30	5	7,968	0.06%
2019/04/08	2	51.40	0	0.00	51.40	2	8,215	0.02%
2019/03/21	0	0.00	1	50.50	50.50	-1	9,659	-0.01%
2019/03/20	1	48.15	0	0.00	48.00	1	9,503	0.01%
2019/03/19	0	0.00	2	47.78	48.00	-2	9,530	-0.02%
2019/03/18	3	47.30	0	0.00	47.40	3	9,614	0.03%
2019/03/12	0	0.00	1	47.20	46.65	-1	9,668	-0.01%
2019/03/07	3	47.10	1	48.15	46.70	2	9,953	0.02%
2019/03/06	1	47.75	0	0.00	47.75	1	10,031	0.01%
2019/03/04	0	0.00	1	48.55	48.90	-1	10,064	-0.01%
2019/02/27	1	48.10	3	48.40	47.90	-2	10,060	-0.02%
2019/02/26	4	47.65	7	48.11	47.70	-3	9,914	-0.03%
2019/02/25	0	0.00	20	46.01	46.10	-20	9,622	-0.21%
2019/02/22	1	45.60	1	45.90	45.60	0	9,614	0.00%
2019/02/21	1	46.55	0	0.00	45.50	1	9,562	0.01%
2019/02/20	20	45.45	0	0.00	46.00	20	9,284	0.22%
2019/02/19	5	44.40	10	44.82	44.80	-5	9,157	-0.05%
2019/02/18	10	44.28	6	44.52	44.65	4	9,236	0.04%
2019/02/13	0	0.00	2	42.45	42.90	-2	8,705	-0.02%
2019/02/12	0	0.00	3	41.88	41.70	-3	8,571	-0.03%
2019/02/11	5	40.40	5	40.75	40.75	0	8,450	0.00%
2019/01/30	3	40.20	0	0.00	40.15	3	8,432	0.04%
2019/01/28	6	40.30	11	40.15	40.30	-5	8,391	-0.06%
2019/01/25	5	40.24	0	0.00	40.00	5	8,403	0.06%
2019/01/23	0	0.00	11	40.25	40.80	-11	8,328	-0.13%
2019/01/22	18	40.28	7	39.85	39.85	11	8,344	0.13%
2019/01/21	0	0.00	6	40.43	40.40	-6	8,351	-0.07%
2019/01/18	7	39.89	0	0.00	39.80	7	8,403	0.08%
2019/01/17	2	40.15	5	40.10	39.85	-3	8,447	-0.04%
2019/01/16	3	39.95	0	0.00	39.70	3	8,393	0.04%
2019/01/11	13	39.98	14	39.52	39.50	-1	8,398	-0.01%
2019/01/10	10	39.77	13	40.06	40.15	-3	8,360	-0.04%
2019/01/09	18	40.23	13	39.87	39.80	5	8,352	0.06%
2019/01/07	4	39.78	4	40.28	41.15	0	8,064	0.00%
2019/01/04	4	38.15	6	38.78	39.20	-2	7,973	-0.03%
2019/01/03	17	39.45	15	38.67	38.65	2	7,928	0.03%
2019/01/02	4	39.88	19	39.77	39.40	-15	7,860	-0.19%
2018/12/28	14	40.13	14	40.36	40.20	0	7,801	0.00%
2018/12/27	18	41.68	5	42.09	40.45	13	7,688	0.17%
2018/12/26	17	42.69	13	41.65	41.30	4	7,361	0.05%
2018/12/25	14	43.52	17	43.81	44.90	-3	6,817	-0.04%
2018/12/24	1	41.70	1	43.15	43.55	0	6,266	0.00%
2018/12/22	3	39.97	3	39.97	39.70	0	5,869	0.00%
2018/12/18	1	37.45	20	38.25	37.85	-19	5,439	-0.35%
2018/12/13	20	38.85	0	0.00	38.70	20	5,354	0.37%
2018/12/12	0	0.00	15	39.05	39.05	-15	5,307	-0.28%
2018/12/07	1	39.70	0	0.00	40.05	1	5,145	0.02%
2018/12/04	17	41.76	1	41.45	41.70	16	5,152	0.31%
2018/11/30	1	39.00	1	39.50	38.85	0	4,964	0.00%
2018/11/26	0.1	38.00	0	0.00	37.90	0.1	4,559	0.00%
2018/11/21	2	37.18	1	37.00	37.05	1	4,700	0.02%
2018/11/20	1	38.40	2	38.03	38.25	-1	4,633	-0.02%
2018/11/19	2	39.05	0	0.00	39.20	2	4,569	0.04%
2018/11/15	1	38.05	1	38.40	38.30	0	4,481	0.00%
2018/11/14	1	40.95	0	0.00	40.20	1	4,495	0.02%
2018/10/22	7	39.30	7	39.70	39.45	0	5,610	0.00%
2018/10/19	10	39.30	10	39.65	40.20	0	5,771	0.00%
2018/10/18	10	41.05	0	0.00	40.65	10	6,136	0.16%
2018/10/11	1	42.00	75	42.00	41.70	-74	6,817	-1.09%
2018/10/09	1	46.35	0	0.00	46.30	1	6,766	0.01%
2018/10/04	1	48.05	0	0.00	47.95	1	6,706	0.01%
2018/10/03	1	48.80	0	0.00	48.15	1	6,761	0.01%
2018/09/28	5	48.15	15	47.70	48.20	-10	6,966	-0.14%
2018/09/27	10	48.08	0	0.00	48.00	10	7,092	0.14%
2018/09/26	3	48.20	0	0.00	48.20	3	7,165	0.04%
2018/09/14	0.1	51.90	10	51.50	51.90	-9.9	7,293	-0.14%
2018/09/13	10	48.85	0	0.00	48.60	10	7,376	0.14%
2018/09/12	6	49.28	4	49.35	49.20	2	7,430	0.03%
2018/09/11	2	50.00	0	0.00	50.10	2	7,486	0.03%
2018/09/06	1	52.40	0	0.00	51.70	1	7,630	0.01%
2018/09/05	5	53.00	1	52.40	52.30	4	7,654	0.05%
2018/09/03	2	52.00	0	0.00	52.00	2	7,880	0.03%
2018/08/31	6	51.35	0	0.00	52.40	6	7,971	0.08%
2018/08/30	2	51.80	1	51.80	51.30	1	8,074	0.01%
2018/08/29	1	53.30	1	54.40	53.00	0	8,043	0.00%
2018/08/22	0	0.00	0.1	52.00	51.30	-0.1	8,319	0.00%
2018/08/21	4	52.00	1	52.30	52.00	3	8,311	0.04%
2018/08/20	4	49.26	4	49.48	49.00	0	8,274	0.00%
2018/08/17	5	50.62	7	51.69	50.30	-2	8,296	-0.02%
2018/08/16	3	53.27	1	53.10	53.20	2	8,213	0.02%
2018/08/15	6	54.30	6	55.13	54.40	0	8,285	0.00%
2018/08/14	1	56.60	0	0.00	56.40	1	8,167	0.01%
2018/08/13	4	54.50	4	54.68	54.80	0	8,390	0.00%
2018/08/08	1	58.70	1	57.40	57.40	0	9,330	0.00%
2018/08/07	0	0.00	1	57.60	57.60	-1	9,430	-0.01%
2018/08/06	5	58.50	1	58.10	58.20	4	9,564	0.04%
2018/08/03	1	59.10	0	0.00	58.90	1	9,636	0.01%
2018/08/02	6.1	59.28	1	58.80	58.80	5.1	9,871	0.05%
2018/08/01	12	62.33	10	61.40	61.40	2	9,899	0.02%
2018/07/31	2	61.05	2	61.20	61.40	0	9,873	0.00%
2018/07/30	1	60.10	1	62.10	60.30	0	9,961	0.00%
2018/07/26	3	63.73	3	64.37	63.40	0	9,945	0.00%
2018/07/25	5	66.26	4	66.15	66.30	1	9,752	0.01%
2018/07/24	11	59.11	12	60.12	62.40	-1	9,346	-0.01%
2018/07/20	2	58.55	0	0.00	58.00	2	9,078	0.02%
2018/07/18	3	62.67	2	63.00	62.80	1	8,980	0.01%
2018/07/16	1	59.70	0	0.00	59.60	1	8,989	0.01%
2018/07/10	2	62.60	0	0.00	62.70	2	9,174	0.02%
2018/07/09	1.1	61.80	1	61.60	61.60	0.1	9,201	0.00%
2018/07/06	3	64.60	0	0.00	64.20	3	9,259	0.03%
2018/07/05	0.1	64.00	0	0.00	63.70	0.1	9,486	0.00%
2018/07/03	5	66.10	0	0.00	65.00	5	9,552	0.05%
2018/06/26	2	66.70	2	67.50	68.00	0	9,593	0.00%
2018/06/25	2	66.45	19	68.43	67.90	-17	9,618	-0.18%
2018/06/22	13	68.39	9	67.70	67.50	4	9,587	0.04%
2018/06/21	15	72.99	1	72.30	71.60	14	9,489	0.15%
2018/06/20	1	73.80	1	75.10	73.60	0	9,533	0.00%
2018/06/19	3	75.20	13	75.28	76.50	-10	9,505	-0.11%
2018/06/15	9	74.98	0	0.00	73.90	9	9,390	0.10%
2018/06/14	2	76.70	0	0.00	75.10	2	9,317	0.02%
2018/06/13	0	0.00	3	76.93	76.60	-3	9,411	-0.03%
2018/06/11	3	76.73	0	0.00	77.50	3	9,498	0.03%
2018/06/08	0	0.00	8	75.73	74.50	-8	9,390	-0.09%
2018/06/07	6	74.73	13	74.30	74.30	-7	9,394	-0.07%
2018/06/06	5	76.36	12	76.78	76.40	-7	9,451	-0.07%
2018/06/05	7	76.91	0	0.00	76.20	7	9,464	0.07%
2018/06/04	14	79.48	1	79.10	78.80	13	9,714	0.13%
2018/06/01	2	80.00	0	0.00	79.90	2	9,873	0.02%
2018/05/31	4	80.20	6	80.27	79.10	-2	9,878	-0.02%
2018/05/30	2	79.05	5	79.10	78.60	-3	9,870	-0.03%
2018/05/29	1	80.80	1	80.90	80.80	0	9,810	0.00%
2018/05/28	2	81.80	5	83.20	82.20	-3	9,801	-0.03%
2018/05/23	7.1	88.72	7	89.21	87.50	0.1	9,635	0.00%
2018/05/22	0	0.00	1	86.30	88.80	-1	9,591	-0.01%
2018/05/21	3	87.07	6	87.62	86.30	-3	9,635	-0.03%
2018/05/18	16	83.93	15	84.99	85.20	1	9,483	0.01%
2018/05/17	11	79.88	28	80.04	80.60	-17	9,237	-0.18%
2018/05/16	14	80.20	8	80.71	75.60	6	9,016	0.07%
2018/05/15	10	76.56	9	77.99	79.10	1	8,824	0.01%
2018/05/14	17	76.28	8	78.05	77.50	9	8,869	0.10%
2018/05/10	0	0.00	9	75.81	76.00	-9	8,738	-0.10%
2018/05/09	1	71.50	7	71.46	71.90	-6	8,561	-0.07%
2018/05/08	0	0.00	1	70.60	69.60	-1	8,500	-0.01%
2018/05/07	17	69.67	7	70.90	71.60	10	8,561	0.12%
2018/05/04	20	68.20	12	68.68	69.30	8	8,656	0.09%
2018/05/03	1	67.60	0	0.00	66.30	1	8,631	0.01%
2018/04/30	1	63.50	1	65.40	65.40	0	9,013	0.00%
2018/04/27	1	63.70	0	0.00	63.90	1	9,098	0.01%
2018/04/26	10	63.50	0	0.00	63.50	10	9,209	0.11%
2018/04/25	11	64.55	0	0.00	64.50	11	9,162	0.12%
2018/04/24	0	0.00	1	65.80	65.90	-1	9,217	-0.01%
2018/04/20	1	65.30	0	0.00	64.50	1	9,316	0.01%
2018/04/17	3	65.00	0	0.00	65.80	3	9,534	0.03%
2018/04/16	2	67.15	0	0.00	66.70	2	9,561	0.02%
2018/04/13	4	70.28	0	0.00	69.50	4	9,646	0.04%
2018/04/12	10.1	71.20	0	0.00	71.20	10.1	9,783	0.10%
2018/04/11	3	72.43	26	72.66	73.20	-23	9,756	-0.24%
2018/04/10	1	68.10	1	68.60	67.80	0	9,676	0.00%
2018/04/09	7	71.87	8	71.84	70.00	-1	9,651	-0.01%
2018/04/03	11	67.56	5	68.50	68.50	6	9,496	0.06%
2018/04/02	10	68.10	10	69.10	67.70	0	9,481	0.00%
2018/03/21	1	66.80	0	0.00	66.70	1	9,471	0.01%
2018/03/19	0	0.00	11	67.04	66.90	-11	9,804	-0.11%
2018/03/16	0	0.00	1	69.10	69.10	-1	9,671	-0.01%
2018/03/15	1	67.90	1	67.80	67.70	0	9,560	0.00%
2018/03/12	3	66.00	2	66.60	66.60	1	9,519	0.01%
2018/03/09	4	69.75	3	69.83	69.40	1	9,414	0.01%
2018/03/08	27	75.18	16	73.94	72.40	11	9,334	0.12%
2018/03/06	3	69.77	3	69.40	69.30	0	8,905	0.00%
2018/03/05	4	70.30	4	71.10	69.90	0	8,961	0.00%
2018/03/02	5	68.26	39	68.70	68.10	-34	8,984	-0.38%
2018/02/27	3	71.73	2	70.30	70.30	1	8,924	0.01%
2018/02/23	5	74.70	10	74.00	72.10	-5	8,758	-0.06%
2018/02/22	17	72.50	10	72.80	72.50	7	8,743	0.08%
2018/02/21	3	74.03	1	71.60	74.10	2	8,709	0.02%
2018/02/09	4	68.00	4	68.15	66.30	0	8,509	0.00%
2018/02/08	3	67.67	3	67.67	67.00	0	8,355	0.00%
2018/02/07	30	67.60	0	0.00	66.00	30	8,327	0.36%
2018/02/06	1	64.40	5	65.00	64.70	-4	8,225	-0.05%
2018/02/05	0	0.00	65	70.35	69.00	-65	8,162	-0.80%
2018/02/01	15	72.97	0	0.00	71.70	15	8,375	0.18%
2018/01/31	5	73.00	0	0.00	72.70	5	8,392	0.06%
2018/01/30	12	73.03	0	0.00	74.20	12	8,342	0.14%
2018/01/29	1	73.80	4	74.95	75.00	-3	8,311	-0.04%
2018/01/26	1	70.60	0	0.00	70.40	1	8,146	0.01%
2018/01/25	5	71.50	3	72.67	72.80	2	8,089	0.02%
2018/01/24	10	71.42	6	71.43	70.30	4	8,017	0.05%
2018/01/23	10	67.60	0	0.00	67.00	10	7,896	0.13%
2018/01/22	5	67.50	2	67.50	67.30	3	7,883	0.04%
2018/01/17	3	64.53	5	64.98	65.20	-2	8,030	-0.02%
2018/01/16	21	64.66	10	64.40	63.00	11	8,226	0.13%
2018/01/15	1	63.10	0	0.00	63.30	1	8,247	0.01%
2018/01/12	8	65.78	0	0.00	65.60	8	8,190	0.10%
2018/01/11	15	65.46	14	66.73	68.00	1	8,023	0.01%
2018/01/09	1	61.50	46	61.26	61.50	-45	7,634	-0.59%
2018/01/08	0	0.00	5	60.40	61.00	-5	7,466	-0.07%
2018/01/05	8	57.80	0	0.00	58.20	8	7,233	0.11%
2018/01/04	2	58.00	2	59.20	59.20	0	7,106	0.00%
2018/01/03	2	53.90	27	54.08	55.30	-25	6,888	-0.36%
2018/01/02	15	53.27	5	54.58	52.80	10	6,782	0.15%