技嘉 (2376)-兆豐-新莊券商分點個股進出

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
295.5
漲跌
▲5.0
漲幅
+1.72%
成交量
7,740張
產業
上市電腦週邊類股
1770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-新莊券商分點個股進出

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-新莊券商分點個股進出
兆豐-新莊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
2024/04/26	22	301.36	0.1	300.00	295.50	22	21,500	0.10%
2024/04/25	2	293.75	2	291.00	290.50	0	21,841	0.00%
2024/04/24	5	294.60	3	295.00	299.50	2	21,890	0.01%
2024/04/23	0.2	282.25	0.5	282.00	281.00	-0.3	21,915	0.00%
2024/04/19	3.3	294.06	2	296.50	292.50	1.3	21,857	0.01%
2024/04/18	0	0.00	1	305.50	302.00	-1	21,884	0.00%
2024/04/17	3	306.33	1.3	306.77	308.00	1.7	22,149	0.01%
2024/04/16	3	302.67	1.3	302.92	302.00	1.7	22,111	0.01%
2024/04/15	19.2	308.81	0	0.00	302.00	19.2	22,218	0.09%
2024/04/12	1	326.00	0.1	318.50	318.00	0.9	22,071	0.00%
2024/04/11	7.3	318.05	0.1	322.97	320.50	7.2	22,015	0.03%
2024/04/10	19.5	339.99	4	334.00	320.00	15.5	21,964	0.07%
2024/04/09	3	338.17	5.3	336.42	335.00	-2.3	21,664	-0.01%
2024/04/08	6.3	333.28	6.2	331.34	340.00	0.1	21,721	0.00%
2024/04/03	1	313.00	1	315.00	317.50	0	21,494	0.00%
2024/04/02	5	315.00	1.2	315.88	317.00	3.8	21,370	0.02%
2024/04/01	1	317.00	3	320.00	318.50	-2	21,222	-0.01%
2024/03/29	14.1	317.67	12.4	321.45	316.00	1.8	21,146	0.01%
2024/03/28	3	308.67	4	310.53	313.00	-1	20,885	-0.01%
2024/03/26	3	306.83	12	304.71	304.50	-9	20,952	-0.04%
2024/03/25	13.3	309.44	4	306.25	306.00	9.3	20,978	0.04%
2024/03/22	13.5	297.24	16.2	299.44	303.00	-2.8	21,011	-0.01%
2024/03/21	5.3	292.70	0	0.00	291.00	5.3	20,568	0.03%
2024/03/20	4.5	300.36	0	0.00	295.00	4.5	20,540	0.02%
2024/03/19	2	306.51	0	0.00	305.00	2	20,591	0.01%
2024/03/18	7.3	308.78	1	309.00	310.50	6.3	20,605	0.03%
2024/03/15	12.2	307.61	20	309.40	313.00	-7.8	20,670	-0.04%
2024/03/14	6.3	320.34	8	320.00	317.50	-1.8	20,584	-0.01%
2024/03/13	13.9	336.40	12	344.83	328.00	1.9	20,968	0.01%
2024/03/12	5	358.30	0	0.00	355.00	5	20,947	0.02%
2024/03/11	39	365.40	34	365.62	360.00	5	21,071	0.02%
2024/03/08	8.1	361.16	2.2	363.05	358.00	5.9	20,879	0.03%
2024/03/07	0	0.00	2.2	363.36	359.00	-2.2	20,680	-0.01%
2024/03/06	20	367.00	42	364.32	362.50	-22	20,673	-0.11%
2024/03/05	2.1	361.07	4.1	360.91	361.50	-2	20,875	-0.01%
2024/03/04	40.2	370.43	4	368.13	354.50	36.2	20,978	0.17%
2024/03/01	13	357.35	45.2	354.22	361.00	-32.2	20,553	-0.16%
2024/02/29	28.1	340.90	8.3	341.55	345.00	19.9	20,268	0.10%
2024/02/27	12	328.88	14.4	326.91	334.00	-2.4	20,072	-0.01%
2024/02/26	3.4	333.23	4	334.88	335.00	-0.6	20,034	0.00%
2024/02/23	10.1	351.85	3	353.00	342.50	7.1	20,105	0.04%
2024/02/22	20.4	353.54	11.9	366.37	347.00	8.5	20,284	0.04%
2024/02/21	6.2	347.02	7	347.07	347.50	-0.8	19,874	0.00%
2024/02/20	13.2	357.23	2.1	355.16	357.00	11.1	19,790	0.06%
2024/02/19	4.6	373.48	2.3	367.72	366.50	2.3	19,592	0.01%
2024/02/16	8.1	379.61	5.5	380.64	381.00	2.6	19,637	0.01%
2024/02/15	1	360.50	4.6	364.63	370.50	-3.6	19,260	-0.02%
2024/02/05	4	339.75	2	339.00	337.00	2	18,948	0.01%
2024/02/02	2	326.50	7.2	327.95	333.00	-5.2	18,947	-0.03%
2024/02/01	0.1	305.22	3	309.16	313.50	-2.9	18,987	-0.02%
2024/01/31	6	307.68	9.7	311.65	309.00	-3.6	19,098	-0.02%
2024/01/30	1.1	308.20	21.9	302.18	305.00	-20.9	19,085	-0.11%
2024/01/29	12	291.46	2.2	293.27	295.00	9.8	19,111	0.05%
2024/01/26	1.2	285.25	1	288.50	284.00	0.2	19,311	0.00%
2024/01/25	12.5	294.74	2	292.50	292.00	10.5	19,532	0.05%
2024/01/24	4	292.25	5.1	294.20	293.50	-1.1	19,400	-0.01%
2024/01/23	4.1	294.16	14.2	292.50	291.00	-10	19,559	-0.05%
2024/01/22	4	291.63	37.3	286.12	297.50	-33.3	19,345	-0.17%
2024/01/19	45	268.50	38.3	264.31	270.50	6.8	18,793	0.04%
2024/01/18	7.2	251.34	9	254.28	256.00	-1.9	18,715	-0.01%
2024/01/17	3	261.17	3	262.83	257.00	0	18,829	0.00%
2024/01/16	2.2	262.31	3	260.67	261.50	-0.8	18,890	0.00%
2024/01/15	2.1	263.12	6	262.17	260.50	-3.9	19,056	-0.02%
2024/01/12	3	261.67	5.4	263.78	262.00	-2.4	19,319	-0.01%
2024/01/11	2.2	252.68	14.3	257.89	263.00	-12.1	19,423	-0.06%
2024/01/10	1	248.00	0	0.00	247.50	1	19,718	0.01%
2024/01/09	1	252.50	9	252.11	252.00	-8	19,960	-0.04%
2024/01/08	9.1	243.84	0	0.00	241.50	9.1	19,988	0.05%
2024/01/05	2.2	243.00	0.1	248.00	243.00	2.1	20,430	0.01%
2024/01/04	5.1	248.89	3.1	248.53	247.00	2	20,781	0.01%
2024/01/03	12.4	248.67	0	0.00	247.50	12.4	21,367	0.06%
2024/01/02	21.1	255.95	7.5	257.40	255.00	13.6	21,383	0.06%
2023/12/29	6.2	266.81	2	269.00	266.00	4.2	21,203	0.02%
2023/12/28	6	265.33	2	266.00	265.50	4	21,225	0.02%
2023/12/27	1	262.00	0	0.00	264.00	1	21,380	0.00%
2023/12/22	3	263.33	4	261.75	259.00	-1	22,547	0.00%
2023/12/21	12	256.88	18	259.64	262.00	-6	22,777	-0.03%
2023/12/20	7.1	261.32	21.1	263.50	261.50	-14	23,024	-0.06%
2023/12/19	2	257.75	1	259.50	260.00	1	23,341	0.00%
2023/12/18	0	0.00	10	258.00	255.50	-10	23,623	-0.04%
2023/12/15	14	254.89	5	257.70	254.00	9	24,052	0.04%
2023/12/14	2	257.00	4	257.50	257.50	-2	24,102	-0.01%
2023/12/13	2	252.25	3	252.00	250.00	-1	24,239	0.00%
2023/12/12	12	252.63	0	0.00	250.50	12	24,357	0.05%
2023/12/11	4	258.63	3	252.17	251.50	1	24,544	0.00%
2023/12/08	19	264.08	1	264.00	258.50	18	24,567	0.07%
2023/12/07	6.1	242.87	18.1	249.78	259.50	-12	24,442	-0.05%
2023/12/06	1	235.00	9.7	241.10	243.50	-8.7	24,601	-0.04%
2023/12/05	3.7	231.57	0.2	233.00	228.50	3.5	24,768	0.01%
2023/12/04	11	241.67	0	0.00	236.00	11	25,017	0.04%
2023/11/30	2	244.25	3.2	247.81	250.00	-1.2	25,309	0.00%
2023/11/29	4.2	244.00	8.7	242.30	243.50	-4.5	25,290	-0.02%
2023/11/28	0	0.00	0.1	235.00	235.00	-0.1	25,443	0.00%
2023/11/27	2.2	230.82	2.6	232.31	230.00	-0.4	26,463	0.00%
2023/11/24	0	0.00	0.3	233.60	232.00	-0.3	26,978	0.00%
2023/11/22	6.7	235.42	0	0.00	233.50	6.7	27,809	0.02%
2023/11/21	1.1	246.27	12.1	240.37	244.00	-11	27,996	-0.04%
2023/11/20	1.1	232.59	3	232.33	233.00	-1.9	28,514	-0.01%
2023/11/17	7	231.00	1	232.00	230.50	6	28,784	0.02%
2023/11/16	4	230.25	4	233.00	233.00	0	29,414	0.00%
2023/11/15	5.1	230.51	4.4	236.83	228.50	0.7	29,340	0.00%
2023/11/14	2	227.50	1.1	229.82	229.50	0.9	29,350	0.00%
2023/11/13	2.1	229.49	1	227.50	225.50	1.1	29,605	0.00%
2023/11/10	2.5	225.90	1	226.00	230.50	1.5	29,695	0.00%
2023/11/09	14.2	231.13	4.5	229.89	231.00	9.7	29,822	0.03%
2023/11/08	12.1	226.55	10.6	226.75	224.50	1.5	29,683	0.01%
2023/11/07	0	0.00	0.1	221.50	220.50	-0.1	29,783	0.00%
2023/11/06	2.1	220.21	2.1	220.10	220.00	0	30,121	0.00%
2023/11/03	3.4	223.01	2	222.00	220.50	1.4	30,274	0.00%
2023/11/02	5.1	227.99	2.4	227.69	226.50	2.8	30,540	0.01%
2023/10/31	1.3	231.96	0	0.00	217.50	1.3	30,708	0.00%
2023/10/30	1.1	235.40	0	0.00	232.50	1.1	30,679	0.00%
2023/10/27	1	237.50	6	235.58	235.50	-5	30,856	-0.02%
2023/10/26	8.2	234.10	6	234.58	232.00	2.2	31,051	0.01%
2023/10/25	0.1	247.00	0	0.00	245.50	0.1	31,115	0.00%
2023/10/24	3	243.31	3	242.83	247.00	0	31,257	0.00%
2023/10/23	0	0.00	0.1	241.50	239.00	-0.1	31,608	0.00%
2023/10/20	1.1	237.90	2.2	237.23	241.50	-1.2	32,203	0.00%
2023/10/19	9	246.06	9.1	243.96	243.00	-0.1	32,573	0.00%
2023/10/18	4.1	253.70	8	251.50	246.00	-4	33,002	-0.01%
2023/10/17	9	264.61	2	264.75	261.50	7	32,569	0.02%
2023/10/16	0.1	266.00	0	0.00	265.50	0.1	32,685	0.00%
2023/10/13	9.3	273.34	4	268.63	271.00	5.3	33,080	0.02%
2023/10/12	4.1	283.62	7	286.71	284.50	-2.9	32,909	-0.01%
2023/10/11	3	280.17	6	281.75	274.00	-3	33,130	-0.01%
2023/10/06	4	294.50	1	293.00	289.50	3	33,267	0.01%
2023/10/05	11	287.36	0	0.00	288.00	11	33,634	0.03%
2023/10/04	1	286.50	0	0.00	287.50	1	33,823	0.00%
2023/10/02	3	293.00	17	291.36	290.00	-14	34,069	-0.04%
2023/09/28	7.5	287.53	5	287.32	281.50	2.5	33,874	0.01%
2023/09/27	2.1	280.79	3.1	282.36	284.50	-1	33,745	0.00%
2023/09/26	30	279.93	14	278.36	275.50	16	33,843	0.05%
2023/09/25	11	274.32	6	277.75	274.50	5	33,822	0.01%
2023/09/22	7	269.79	9.1	272.78	279.00	-2.1	33,668	-0.01%
2023/09/21	1	261.16	23.4	262.08	268.50	-22.3	33,359	-0.07%
2023/09/20	21.1	264.20	20.1	266.78	263.50	1	33,008	0.00%
2023/09/19	1.4	261.11	6	253.69	253.50	-4.6	32,760	-0.01%
2023/09/18	2.6	260.02	2.2	260.75	260.00	0.4	32,765	0.00%
2023/09/15	12.3	273.69	0	0.00	271.50	12.3	32,493	0.04%
2023/09/14	8.1	278.83	11.5	277.14	278.00	-3.4	32,446	-0.01%
2023/09/13	5	268.70	9	266.78	267.50	-4	32,186	-0.01%
2023/09/12	6.2	271.58	3	271.00	270.50	3.2	32,289	0.01%
2023/09/11	9.7	288.05	13	280.00	279.50	-3.3	32,135	-0.01%
2023/09/08	12.4	311.75	11.1	315.26	307.50	1.3	31,678	0.00%
2023/09/07	4	307.11	5.3	311.40	314.50	-1.3	31,645	0.00%
2023/09/06	10.3	311.19	1.1	310.45	306.50	9.2	31,971	0.03%
2023/09/05	13.2	311.69	6	310.75	311.00	7.2	32,151	0.02%
2023/09/04	4.7	320.29	1.5	321.30	316.00	3.2	31,990	0.01%
2023/09/01	18.1	335.11	14.2	337.63	323.00	3.9	32,027	0.01%
2023/08/31	6.2	344.59	4.1	347.43	341.00	2.1	31,778	0.01%
2023/08/30	5	367.18	5.3	366.94	354.00	-0.3	31,011	0.00%
2023/08/29	9.1	351.31	11	352.36	354.00	-1.9	31,023	-0.01%
2023/08/28	4	340.88	1.1	344.45	345.00	2.9	30,750	0.01%
2023/08/25	4	339.38	7	341.07	342.50	-3	30,385	-0.01%
2023/08/24	13	354.19	10.2	354.53	354.00	2.8	30,075	0.01%
2023/08/23	4.4	332.16	2	333.25	334.50	2.4	29,494	0.01%
2023/08/22	4	334.13	5.9	330.59	335.50	-1.9	30,070	-0.01%
2023/08/21	3	311.00	2	313.75	310.50	1	29,770	0.00%
2023/08/18	9.1	322.08	8	307.69	312.00	1.1	29,911	0.00%
2023/08/17	3	332.17	3.2	331.59	331.00	-0.2	29,649	0.00%
2023/08/16	1.1	315.55	1	318.00	334.50	0.1	29,316	0.00%
2023/08/15	2	315.25	4	316.50	316.00	-2	29,189	-0.01%
2023/08/14	5	293.40	6	294.67	296.00	-1	29,144	0.00%
2023/08/11	5	301.00	8	301.81	300.50	-3	29,103	-0.01%
2023/08/10	8.2	301.95	2.2	303.65	296.00	5.9	28,971	0.02%
2023/08/09	2	331.25	2	333.50	328.50	0	28,392	0.00%
2023/08/08	2.1	343.48	2	349.50	333.50	0.1	27,833	0.00%
2023/08/07	1	317.50	2.4	330.28	336.50	-1.4	27,317	0.00%
2023/08/04	6.2	302.37	6.1	307.41	306.00	0.1	27,098	0.00%
2023/08/02	6.1	319.49	6.5	319.73	297.00	-0.5	26,783	0.00%
2023/08/01	1	321.00	3.1	318.35	319.00	-2.1	26,423	-0.01%
2023/07/31	5.2	342.21	4	313.75	314.00	1.2	26,171	0.00%
2023/07/28	4	337.00	4	338.88	347.50	0	25,871	0.00%
2023/07/27	0.2	334.50	2	332.00	332.00	-1.8	25,518	-0.01%
2023/07/26	8	337.94	5	335.10	333.00	3	25,212	0.01%
2023/07/25	6.7	366.00	8.2	366.31	352.50	-1.5	24,586	-0.01%
2023/07/24	3	329.33	4.2	339.47	354.50	-1.2	23,766	-0.01%
2023/07/21	13.1	318.82	14.2	314.48	322.50	-1.1	23,010	0.00%
2023/07/20	1	301.50	2	304.75	305.00	-1	22,300	0.00%
2023/07/19	3	307.00	2	299.50	298.50	1	22,068	0.00%
2023/07/18	116	305.16	119	304.78	312.50	-3	21,625	-0.01%	大買/大賣/
2023/07/17	30	293.70	27	294.54	293.50	3	20,944	0.01%
2023/07/14	9.1	294.19	8.4	295.34	296.00	0.7	20,668	0.00%
2023/07/13	8.3	323.48	5	327.30	295.50	3.3	20,034	0.02%
2023/07/12	1	294.50	3.1	294.12	304.00	-2.1	19,203	-0.01%
2023/07/11	4	278.38	3	278.33	276.50	1	18,647	0.01%
2023/07/10	3	273.50	4.1	272.41	273.50	-1.1	18,304	-0.01%
2023/07/07	0	0.00	0.1	260.50	261.00	-0.1	17,909	0.00%
2023/07/06	0.1	265.00	1.1	265.14	264.00	-1	17,667	-0.01%
2023/07/05	3.1	261.10	2	260.75	265.00	1.1	17,349	0.01%
2023/07/04	3	253.83	6.2	260.81	272.50	-3.2	16,996	-0.02%
2023/07/03	6	248.17	14.1	247.73	248.00	-8.1	16,641	-0.05%
2023/06/30	2	235.50	3.3	237.69	243.50	-1.3	16,329	-0.01%
2023/06/29	0.3	229.00	1.2	230.75	233.00	-0.9	16,120	-0.01%
2023/06/28	3	232.17	0.1	237.50	227.00	2.9	15,875	0.02%
2023/06/27	12.2	237.55	7	240.93	233.00	5.2	15,635	0.03%
2023/06/26	2.2	248.53	6	243.50	243.50	-3.8	15,298	-0.02%
2023/06/21	5	257.10	3	259.00	260.00	2	15,061	0.01%
2023/06/20	3	253.17	3	255.67	256.00	0	14,909	0.00%
2023/06/16	3	257.00	5	257.50	254.50	-2	14,558	-0.01%
2023/06/15	3	247.33	3	249.17	246.00	0	14,123	0.00%
2023/06/14	3	245.00	3	242.00	242.50	0	13,790	0.00%
2023/06/13	2	245.75	2	246.50	245.00	0	13,545	0.00%
2023/06/12	8	247.38	4	249.88	243.00	4	13,144	0.03%
2023/06/09	0	0.00	2.1	239.70	240.50	-2.1	12,421	-0.02%
2023/06/07	5	215.80	6.1	218.93	224.50	-1.1	11,744	-0.01%
2023/06/06	0	0.00	20	206.90	209.00	-20	11,416	-0.18%
2023/06/05	0	0.00	1	209.00	211.50	-1	11,220	-0.01%
2023/06/02	4	198.25	5	204.00	203.00	-1	10,857	-0.01%
2023/06/01	1	184.00	0	0.00	190.50	1	10,204	0.01%
2023/05/31	2	184.25	2	185.50	186.50	0	9,895	0.00%
2023/05/29	3	185.67	8	184.81	186.00	-5	9,462	-0.05%
2023/05/26	27	184.93	7	184.21	185.00	20	9,012	0.22%
2023/05/25	0	0.00	4	180.88	180.00	-4	8,182	-0.05%
2023/05/24	5	163.50	0	0.00	165.00	5	7,686	0.07%
2023/05/23	1	161.00	1	160.50	160.00	0	7,391	0.00%
2023/05/19	1	159.50	2	161.25	164.00	-1	7,143	-0.01%
2023/05/18	1	155.00	1.5	156.33	159.50	-0.5	6,904	-0.01%
2023/05/17	1	148.00	4	148.88	149.50	-3	6,508	-0.05%
2023/05/16	1	143.50	1	142.00	144.50	0	6,089	0.00%
2023/05/12	0	0.00	1	137.50	139.00	-1	5,663	-0.02%
2023/05/11	0	0.00	2	141.00	141.00	-2	5,621	-0.04%
2023/05/10	1	138.00	1	140.00	139.50	0	5,636	0.00%
2023/05/09	0	0.00	1	138.00	139.00	-1	5,615	-0.02%
2023/05/08	1	135.50	0	0.00	135.00	1	5,574	0.02%
2023/05/05	0	0.00	1	137.50	137.00	-1	5,671	-0.02%
2023/05/04	0	0.00	1	136.00	136.00	-1	5,687	-0.02%
2023/05/03	0	0.00	0.2	133.00	132.50	-0.2	5,678	0.00%
2023/05/02	0.2	134.50	0	0.00	135.00	0.2	5,777	0.00%
2023/04/25	0	0.00	3	129.00	129.00	-3	5,983	-0.05%
2023/04/19	0	0.00	2	133.00	134.50	-2	6,132	-0.03%
2023/04/14	0	0.00	1	134.00	134.50	-1	6,224	-0.02%
2023/04/13	1	132.00	0.3	131.50	132.00	0.7	6,302	0.01%
2023/04/12	1	136.50	0	0.00	136.50	1	6,266	0.02%
2023/04/11	1	137.00	2	135.50	135.50	-1	6,291	-0.02%
2023/04/07	1	134.50	0	0.00	134.00	1	6,227	0.02%
2023/04/06	0	0.00	1	137.50	138.00	-1	6,239	-0.02%
2023/03/30	0	0.00	5	133.70	133.00	-5	6,240	-0.08%
2023/03/29	1	128.50	2	129.75	130.00	-1	6,253	-0.02%
2023/03/24	0	0.00	6	128.83	129.00	-6	6,994	-0.09%
2023/03/23	2	124.50	4	125.38	126.00	-2	7,530	-0.03%
2023/03/22	0.3	123.00	11	122.91	123.50	-10.7	7,667	-0.14%
2023/03/15	1	119.00	0	0.00	119.00	1	7,704	0.01%
2023/03/10	0	0.00	2	120.00	120.00	-2	7,731	-0.03%
2023/03/08	3	116.50	0	0.00	117.00	3	7,802	0.04%
2023/02/24	1	122.00	3	121.00	119.00	-2	8,196	-0.02%
2023/02/16	0	0.00	2	120.00	121.00	-2	9,203	-0.02%
2023/02/13	2	117.50	0	0.00	117.50	2	9,392	0.02%
2023/02/09	0	0.00	1	117.50	117.00	-1	9,760	-0.01%
2023/02/08	1	121.00	2	122.00	120.00	-1	9,879	-0.01%
2023/02/03	1	115.00	0	0.00	114.50	1	9,695	0.01%
2023/01/31	0.1	115.50	0	0.00	115.50	0.1	9,642	0.00%
2023/01/30	3.2	118.53	0	0.00	119.50	3.2	9,570	0.03%
2023/01/13	0	0.00	1	114.00	114.00	-1	9,583	-0.01%
2023/01/11	0	0.00	1	114.00	114.50	-1	10,011	-0.01%
2023/01/10	0	0.00	2	114.25	114.50	-2	10,444	-0.02%
2023/01/09	1	113.50	2	113.50	113.50	-1	10,464	-0.01%
2023/01/03	0	0.00	2	109.00	111.00	-2	10,354	-0.02%
2022/12/29	0	0.00	1	108.00	107.50	-1	10,358	-0.01%
2022/12/26	2	106.00	0	0.00	105.00	2	10,496	0.02%
2022/12/20	1	104.50	1	104.00	100.00	0	10,440	0.00%
2022/12/16	3	111.67	1	107.00	107.00	2	10,187	0.02%
2022/12/15	1	114.00	3	117.17	114.00	-2	9,893	-0.02%
2022/12/14	10	105.00	10	105.55	107.00	0	9,425	0.00%
2022/12/13	1	103.00	0	0.00	102.50	1	9,380	0.01%
2022/12/12	0	0.00	2	102.25	102.50	-2	9,527	-0.02%
2022/12/09	0	0.00	5	102.40	102.50	-5	9,695	-0.05%
2022/12/08	0	0.00	1	103.00	102.50	-1	9,983	-0.01%
2022/12/06	0	0.00	1	106.00	103.50	-1	10,246	-0.01%
2022/11/25	10	109.60	9	109.39	107.50	1	10,102	0.01%
2022/11/21	5	109.00	6.3	108.52	108.00	-1.3	9,725	-0.01%
2022/11/18	1	110.50	9	111.11	113.00	-8	9,512	-0.08%
2022/11/17	1	105.00	4	105.88	107.00	-3	9,089	-0.03%
2022/11/16	6.3	104.46	0	0.00	104.00	6.3	8,886	0.07%
2022/11/14	0	0.00	6	99.48	100.50	-6	8,649	-0.07%
2022/11/11	1	104.50	0	0.00	101.00	1	8,571	0.01%
2022/11/10	0	0.00	1	99.80	100.50	-1	8,519	-0.01%
2022/11/09	0	0.00	3	102.00	102.50	-3	8,495	-0.04%
2022/11/08	1	104.00	0	0.00	101.00	1	8,550	0.01%
2022/11/07	1	100.00	4	101.75	102.00	-3	8,528	-0.04%
2022/11/04	2	95.65	2	94.70	96.80	0	8,287	0.00%
2022/11/03	2	95.30	2	95.00	95.10	0	8,107	0.00%
2022/11/02	0	0.00	1	92.50	92.50	-1	7,989	-0.01%
2022/10/27	1	92.30	2	92.50	93.00	-1	8,161	-0.01%
2022/10/26	0	0.00	7	91.59	91.30	-7	8,133	-0.09%
2022/10/25	0	0.00	1	89.70	90.20	-1	8,121	-0.01%
2022/10/21	0.5	89.86	0	0.00	90.30	0.5	8,075	0.01%
2022/10/20	0	0.00	6	90.82	90.00	-6	8,092	-0.07%
2022/10/19	4.5	90.72	1	91.60	91.60	3.5	8,056	0.04%
2022/10/18	0	0.00	3	91.07	89.30	-3	7,844	-0.04%
2022/10/17	0	0.00	4	80.20	83.10	-4	7,549	-0.05%
2022/10/14	2	82.30	0	0.00	82.10	2	7,581	0.03%
2022/10/13	1	83.00	0	0.00	82.90	1	7,723	0.01%
2022/10/12	0	0.00	2	82.20	82.70	-2	7,919	-0.03%
2022/10/11	1	82.50	1	82.70	82.90	0	7,973	0.00%
2022/10/07	6	86.80	0.8	87.43	84.80	5.2	7,914	0.07%
2022/10/06	1	88.70	0.2	89.40	89.00	0.8	7,802	0.01%
2022/10/05	1	90.40	0	0.00	90.60	1	7,777	0.01%
2022/10/04	3	91.18	2	92.20	90.70	1	7,749	0.01%
2022/10/03	2	87.30	2	88.40	88.40	0	7,675	0.00%
2022/09/30	5	88.30	1	89.50	88.30	4	7,713	0.05%
2022/09/29	3	89.47	0	0.00	88.90	3	7,691	0.04%
2022/09/23	1	93.70	1	92.20	92.20	0	7,904	0.00%
2022/09/21	1	90.50	1	90.10	90.00	0	7,830	0.00%
2022/09/20	5	92.80	0	0.00	93.20	5	7,646	0.07%
2022/09/19	1	95.00	12	95.85	95.30	-11	7,475	-0.15%
2022/09/16	4	94.90	2	94.55	93.70	2	7,292	0.03%
2022/09/15	2	92.80	7	94.94	95.50	-5	7,172	-0.07%
2022/09/14	2	91.90	7	91.66	91.00	-5	6,920	-0.07%
2022/09/13	13	93.37	5	93.72	92.90	8	6,768	0.12%
2022/09/12	2	90.30	0	0.00	91.10	2	6,573	0.03%
2022/09/01	0	0.00	1	83.90	83.90	-1	6,762	-0.01%
2022/08/30	0	0.00	1	84.80	84.50	-1	6,789	-0.01%
2022/08/26	1	86.50	0	0.00	87.00	1	6,799	0.01%
2022/08/24	1	84.00	0	0.00	83.50	1	6,749	0.01%
2022/08/23	1	84.20	2	83.45	83.50	-1	6,791	-0.01%
2022/08/22	3	85.40	1.5	85.43	85.00	1.5	6,893	0.02%
2022/08/19	0	0.00	1	87.40	87.10	-1	6,903	-0.01%
2022/08/18	3.3	86.88	8	86.01	86.90	-4.7	6,890	-0.07%
2022/08/16	6	83.97	1	84.50	83.60	5	6,825	0.07%
2022/08/15	1.2	83.35	0	0.00	85.20	1.2	6,797	0.02%
2022/08/12	1	80.10	8	81.05	82.80	-7	6,669	-0.10%
2022/08/11	0.1	80.30	0	0.00	80.30	0.1	6,549	0.00%
2022/08/10	0	0.00	3	79.10	79.30	-3	6,543	-0.05%
2022/08/04	1	80.20	0	0.00	79.60	1	6,598	0.02%
2022/08/03	4	92.18	1	92.00	92.30	3	6,507	0.05%
2022/08/02	1	92.50	5	92.50	92.20	-4	6,427	-0.06%
2022/08/01	5	92.40	0	0.00	93.30	5	6,343	0.08%
2022/07/29	3	91.73	2	91.60	91.40	1	6,304	0.02%
2022/07/27	4	90.13	0	0.00	91.00	4	6,285	0.06%
2022/07/26	4	90.50	0	0.00	89.80	4	6,222	0.06%
2022/07/25	1	93.70	0.2	94.70	94.00	0.8	6,130	0.01%
2022/07/22	7	96.09	0.3	95.70	95.30	6.7	6,050	0.11%
2022/07/21	1	97.00	5	97.50	97.90	-4	5,927	-0.07%
2022/07/19	1	94.10	1	94.80	93.80	0	5,812	0.00%
2022/07/18	1.5	90.81	0	0.00	91.80	1.5	5,674	0.03%
2022/07/15	1	87.80	0	0.00	87.40	1	5,653	0.02%
2022/07/08	0	0.00	1	89.00	89.30	-1	5,914	-0.02%
2022/07/06	1	87.70	0	0.00	86.00	1	6,044	0.02%
2022/07/01	1	84.50	0	0.00	81.50	1	6,107	0.02%
2022/06/30	1	88.10	0	0.00	88.70	1	5,859	0.02%
2022/06/29	1	91.40	0	0.00	92.00	1	5,812	0.02%
2022/06/28	0	0.00	1	94.20	93.00	-1	5,798	-0.02%
2022/06/27	5	94.90	1	95.50	95.30	4	5,842	0.07%
2022/06/24	0	0.00	1	94.10	94.10	-1	5,882	-0.02%
2022/06/23	1	92.00	0	0.00	92.30	1	5,883	0.02%
2022/06/20	2	95.70	0	0.00	93.90	2	5,958	0.03%
2022/06/17	0	0.00	1	96.60	98.00	-1	6,056	-0.02%
2022/06/16	1	98.90	0	0.00	98.80	1	6,177	0.02%
2022/06/15	1	102.50	5	100.50	100.00	-4	6,163	-0.06%
2022/06/13	1	106.00	0	0.00	106.00	1	6,167	0.02%
2022/06/10	0	0.00	1	109.50	109.50	-1	6,272	-0.02%
2022/06/09	0	0.00	8	114.00	114.00	-8	6,453	-0.12%
2022/06/08	5	114.50	1	114.50	114.50	4	6,731	0.06%
2022/06/07	1	113.00	0	0.00	114.00	1	6,811	0.01%
2022/06/01	0	0.00	1	113.50	112.50	-1	7,227	-0.01%
2022/05/31	3	112.50	0	0.00	113.00	3	7,306	0.04%
2022/05/30	7	112.07	0	0.00	112.50	7	7,376	0.09%
2022/05/27	0	0.00	1	108.00	108.00	-1	7,348	-0.01%
2022/05/26	0	0.00	3	107.00	105.00	-3	7,523	-0.04%
2022/05/25	1	105.00	0	0.00	105.50	1	7,686	0.01%
2022/05/23	1	105.50	0	0.00	105.50	1	7,936	0.01%
2022/05/19	3	108.00	0	0.00	109.00	3	8,269	0.04%
2022/05/12	1	105.50	2	105.75	105.50	-1	8,662	-0.01%
2022/05/11	1	107.00	0	0.00	106.00	1	8,893	0.01%
2022/05/05	0	115.00	0	0.00	114.50	0	9,365	0.00%
2022/04/28	0	0.00	5	108.20	108.00	-5	9,529	-0.05%
2022/04/27	1	107.50	0	0.00	107.50	1	9,616	0.01%
2022/04/26	0	0.00	1	109.50	108.50	-1	9,599	-0.01%
2022/04/25	2	107.50	0	0.00	107.00	2	9,596	0.02%
2022/04/22	1	111.50	0	0.00	111.50	1	9,530	0.01%
2022/04/20	3	114.33	2	115.75	116.00	1	9,565	0.01%
2022/04/19	2	114.25	4	113.50	113.50	-2	9,539	-0.02%
2022/04/15	0	0.00	2	113.00	112.50	-2	9,847	-0.02%
2022/04/14	2	115.50	0	0.00	114.50	2	10,028	0.02%
2022/04/13	2	115.50	0	0.00	116.00	2	10,073	0.02%
2022/04/12	6	116.67	0	0.00	117.00	6	10,092	0.06%
2022/04/11	3	120.50	0	0.00	119.50	3	10,188	0.03%
2022/04/07	2	124.25	0	0.00	122.50	2	10,113	0.02%
2022/04/06	1	127.00	0	0.00	127.50	1	10,048	0.01%
2022/04/01	2	129.25	2	128.25	130.50	0	10,021	0.00%
2022/03/31	0	0.00	1	130.50	130.00	-1	10,067	-0.01%
2022/03/30	2	129.75	1	132.00	130.00	1	10,111	0.01%
2022/03/28	2	129.25	1	130.50	131.50	1	10,345	0.01%
2022/03/25	2	130.50	5	130.60	130.50	-3	10,598	-0.03%
2022/03/24	3	128.83	2	129.00	129.50	1	10,745	0.01%
2022/03/23	5	129.40	3	129.83	129.00	2	10,883	0.02%
2022/03/22	5	127.20	3	127.50	128.50	2	11,334	0.02%
2022/03/21	5	132.90	0	0.00	131.00	5	11,369	0.04%
2022/03/17	3	129.83	0	0.00	130.50	3	12,011	0.02%
2022/03/16	0.1	126.50	0	0.00	127.00	0.1	12,303	0.00%
2022/03/15	2	126.75	0	0.00	126.00	2	12,771	0.02%
2022/03/14	24	129.21	4	130.25	130.50	20	13,145	0.15%
2022/03/11	7	132.64	1	132.50	133.00	6	13,092	0.05%
2022/03/10	2	139.00	20	138.50	138.50	-18	13,162	-0.14%
2022/03/09	6	135.67	3	137.50	136.00	3	13,254	0.02%
2022/03/08	17	135.85	17	137.00	135.50	0	13,304	0.00%
2022/03/07	2	141.25	1.1	142.32	139.50	0.9	13,326	0.01%
2022/03/03	0.1	148.50	1	149.50	148.50	-0.9	13,403	-0.01%
2022/03/02	2	145.50	2	145.25	146.00	0	13,442	0.00%
2022/03/01	5	144.90	4	145.38	145.50	1	13,445	0.01%
2022/02/25	2	140.25	3	139.83	140.00	-1	13,345	-0.01%
2022/02/24	6	142.42	2.1	144.13	141.00	3.9	13,363	0.03%
2022/02/23	0	0.00	1	146.00	148.00	-1	13,405	-0.01%
2022/02/22	6.1	140.99	0	0.00	140.00	6.1	13,560	0.04%
2022/02/21	7.1	147.36	0.1	148.50	147.50	7	13,689	0.05%
2022/02/18	0	0.00	4	152.50	152.50	-4	13,886	-0.03%
2022/02/17	3	152.67	8.2	153.33	152.50	-5.2	14,252	-0.04%
2022/02/16	0	152.00	1	151.50	151.50	-1	14,789	-0.01%
2022/02/15	0.1	149.93	1	151.00	149.50	-0.9	15,392	-0.01%
2022/02/14	0.1	145.00	0	0.00	143.50	0.1	15,733	0.00%
2022/02/11	4	150.50	1	149.50	148.00	3	16,225	0.02%
2022/02/10	1.1	152.86	0	0.00	150.00	1.1	16,909	0.01%
2022/02/09	0	0.00	2	152.50	152.50	-2	17,851	-0.01%
2022/02/08	1	150.98	4	152.38	152.50	-3	18,397	-0.02%
2022/02/07	2	143.00	2	145.25	146.00	0	18,438	0.00%
2022/01/26	0.1	139.75	0	0.00	137.50	0.1	18,851	0.00%
2022/01/25	0.1	142.00	0	0.00	142.00	0.1	19,252	0.00%
2022/01/24	2	135.25	0	0.00	140.00	2	19,863	0.01%
2022/01/20	0	0.00	1	145.50	142.00	-1	20,174	0.00%
2022/01/19	1	143.50	0	0.00	143.50	1	20,165	0.00%
2022/01/14	0.5	136.50	0	0.00	138.50	0.5	20,520	0.00%
2022/01/13	0.5	140.00	0	0.00	139.50	0.5	21,100	0.00%
2022/01/11	4	143.13	0	0.00	141.00	4	21,319	0.02%
2022/01/10	2.5	138.10	1	147.50	149.00	1.5	21,764	0.01%
2022/01/07	11	147.86	0	0.00	147.50	11	21,736	0.05%
2022/01/05	2	154.50	5	154.50	154.00	-3	22,262	-0.01%
2022/01/04	12	153.88	4.2	153.24	152.50	7.8	23,353	0.03%
2021/12/30	0	0.00	2	154.50	155.50	-2	24,047	-0.01%
2021/12/28	1	156.00	1	156.50	156.50	0	24,030	0.00%
2021/12/27	4	156.88	4	158.63	155.00	0	24,009	0.00%
2021/12/24	0	0.00	2	155.00	156.00	-2	23,957	-0.01%
2021/12/23	0	0.00	2	155.00	155.00	-2	23,949	-0.01%
2021/12/22	11	155.91	7	157.07	157.00	4	23,896	0.02%
2021/12/21	1	153.00	3	155.00	155.00	-2	23,739	-0.01%
2021/12/20	2	157.75	3	158.50	153.50	-1	23,512	0.00%
2021/12/17	1	153.00	0.1	155.50	154.50	0.9	23,365	0.00%
2021/12/16	5.1	160.22	9	161.61	158.00	-3.9	23,232	-0.02%
2021/12/15	9	153.06	9	153.00	152.50	0	22,701	0.00%
2021/12/14	14.5	154.36	8	154.44	151.50	6.5	22,456	0.03%
2021/12/13	16	158.00	13	160.65	160.00	3	22,105	0.01%
2021/12/10	2	146.50	6	150.67	152.50	-4	21,555	-0.02%
2021/12/09	6	146.33	7	145.50	148.00	-1	21,107	0.00%
2021/12/08	5	137.70	14	140.00	142.50	-9	20,581	-0.04%
2021/12/07	4	133.38	0	0.00	132.50	4	20,071	0.02%
2021/12/03	3	141.50	3	141.17	141.00	0	19,687	0.00%
2021/12/01	9	137.89	4	138.25	139.00	5	19,526	0.03%
2021/11/30	4.2	136.74	17	135.38	136.00	-12.8	19,466	-0.07%
2021/11/29	8	131.19	11	131.23	132.00	-3	19,444	-0.02%
2021/11/26	3	132.83	5	135.00	135.00	-2	19,377	-0.01%
2021/11/25	5	134.40	4	134.75	134.00	1	19,277	0.01%
2021/11/24	3	133.50	5	133.50	134.00	-2	19,241	-0.01%
2021/11/23	7	133.79	7	134.57	134.50	0	19,141	0.00%
2021/11/22	7	137.93	3	139.00	138.00	4	18,983	0.02%
2021/11/19	1	141.50	3	142.00	141.00	-2	18,878	-0.01%
2021/11/18	8	142.94	2	140.00	138.50	6	18,774	0.03%
2021/11/17	1	137.00	1	138.50	143.00	0	18,459	0.00%
2021/11/16	0	0.00	5	138.90	140.50	-5	18,248	-0.03%
2021/11/15	11	138.23	13.1	139.77	136.00	-2.1	17,904	-0.01%
2021/11/12	19	133.58	11.1	133.61	135.50	7.9	17,418	0.05%
2021/11/11	3.1	136.94	4	138.75	137.00	-0.9	16,805	-0.01%
2021/11/10	84	136.57	88	137.48	139.00	-4	16,617	-0.02%
2021/11/09	26	136.02	32	138.84	136.50	-6	16,104	-0.04%
2021/11/08	18	131.78	12	130.96	133.50	6	15,262	0.04%
2021/11/05	5	125.30	10.2	126.41	124.00	-5.2	14,409	-0.04%
2021/11/04	12	123.50	0	0.00	121.00	12	13,781	0.09%
2021/11/03	4	120.13	4.1	122.39	123.00	-0.1	13,598	0.00%
2021/11/02	2	122.25	15	118.60	118.50	-13	13,020	-0.10%
2021/11/01	2	118.25	7	118.64	119.50	-5	12,583	-0.04%
2021/10/29	1	112.00	3	111.50	112.50	-2	11,904	-0.02%
2021/10/27	0	0.00	1	107.50	108.00	-1	11,525	-0.01%
2021/10/26	12	108.25	4	107.13	105.50	8	11,465	0.07%
2021/10/22	7	105.43	6	105.58	105.00	1	11,377	0.01%
2021/10/21	7	113.07	10	110.90	106.50	-3	11,294	-0.03%
2021/10/20	0	0.00	1	111.50	110.00	-1	10,860	-0.01%
2021/10/19	0	0.00	3	108.50	110.00	-3	10,784	-0.03%
2021/10/18	2	109.75	25	108.72	107.00	-23	10,665	-0.22%
2021/10/14	1	104.50	4	105.00	104.50	-3	9,964	-0.03%
2021/10/13	3.1	105.48	5	104.90	107.00	-1.9	9,776	-0.02%
2021/10/12	7	103.79	2	105.25	105.00	5	9,222	0.05%
2021/10/08	4	96.33	7	95.96	100.50	-3	8,078	-0.04%
2021/10/07	0	0.00	4	91.80	91.80	-4	7,290	-0.05%
2021/09/30	2	85.50	0	0.00	86.80	2	7,810	0.03%
2021/09/23	1	91.60	1	91.90	93.00	0	7,945	0.00%
2021/09/22	0	0.00	13	88.72	91.00	-13	7,995	-0.16%
2021/09/16	0	0.00	2	90.10	90.90	-2	8,304	-0.02%
2021/09/15	1	89.50	0	0.00	89.00	1	8,329	0.01%
2021/09/13	2	90.85	2	90.90	90.10	0	8,842	0.00%
2021/09/10	1	89.00	3	90.10	90.30	-2	9,126	-0.02%
2021/09/09	2	88.80	0	0.00	89.90	2	9,546	0.02%
2021/09/08	2	88.30	1	89.20	87.70	1	9,669	0.01%
2021/09/07	2	92.25	0	0.00	91.30	2	9,625	0.02%
2021/09/06	1	91.00	0	0.00	90.70	1	9,556	0.01%
2021/09/03	1	90.40	0	0.00	90.20	1	9,531	0.01%
2021/09/02	5	90.72	0	0.00	88.80	5	9,559	0.05%
2021/08/26	1	86.00	0	0.00	86.00	1	9,584	0.01%
2021/08/25	3	86.80	3	86.53	87.20	0	9,663	0.00%
2021/08/24	4	85.85	0	0.00	86.20	4	9,735	0.04%
2021/08/23	1	83.00	0	0.00	83.20	1	9,652	0.01%
2021/08/20	1	82.00	1	82.10	81.50	0	9,748	0.00%
2021/08/19	0	0.00	4	83.93	83.10	-4	9,724	-0.04%
2021/08/18	1.1	84.91	0	0.00	86.40	1.1	9,819	0.01%
2021/08/17	0	0.00	1	87.20	85.60	-1	10,014	-0.01%
2021/08/16	5	88.14	0	0.00	88.10	5	10,070	0.05%
2021/08/11	9	94.70	0	0.00	92.80	9	10,843	0.08%
2021/08/10	1	97.40	3	97.60	97.60	-2	11,111	-0.02%
2021/08/09	3	99.87	5	99.60	99.10	-2	11,543	-0.02%
2021/08/05	1	97.00	0	0.00	97.20	1	12,496	0.01%
2021/08/04	0	0.00	3	99.27	99.30	-3	12,478	-0.02%
2021/08/02	1	99.50	0	0.00	99.50	1	13,015	0.01%
2021/07/30	0.1	99.10	0	0.00	100.00	0.1	13,181	0.00%
2021/07/28	2	100.25	1	99.50	99.50	1	13,431	0.01%
2021/07/27	27	104.02	2	102.75	101.00	25	13,611	0.18%
2021/07/26	0	0.00	7	99.71	101.00	-7	13,723	-0.05%
2021/07/23	1	98.10	0	0.00	97.00	1	13,571	0.01%
2021/07/22	5	97.90	0	0.00	97.30	5	13,652	0.04%
2021/07/21	5	96.38	0	0.00	96.10	5	13,730	0.04%
2021/07/19	0	0.00	1	100.50	100.00	-1	13,920	-0.01%
2021/07/16	1	98.00	0	0.00	97.80	1	13,929	0.01%
2021/07/14	2	96.00	0	0.00	95.30	2	14,038	0.01%
2021/07/13	1	99.60	1	98.00	97.20	0	14,178	0.00%
2021/07/12	35	99.91	25	99.62	97.60	10	14,447	0.07%
2021/07/09	2	101.25	23	101.96	101.00	-21	14,393	-0.15%
2021/07/08	22	106.50	1	106.00	105.50	21	14,472	0.15%
2021/07/07	0	0.00	24	111.52	113.00	-24	14,399	-0.17%
2021/07/06	1	113.00	0	0.00	112.50	1	14,384	0.01%
2021/07/05	1	112.00	0	0.00	111.50	1	14,430	0.01%
2021/06/30	1	107.00	0	0.00	107.50	1	14,348	0.01%
2021/06/29	27	107.04	0	0.00	106.50	27	14,334	0.19%
2021/06/28	1	109.50	0	0.00	110.00	1	14,388	0.01%
2021/06/25	3.1	109.06	0	0.00	108.50	3.1	14,245	0.02%
2021/06/23	1	111.50	1	110.50	110.50	0	14,188	0.00%
2021/06/22	4	112.38	1	113.00	111.00	3	14,126	0.02%
2021/06/21	3.1	119.18	1	119.00	118.00	2.1	13,793	0.02%
2021/06/18	1	124.00	3	123.00	125.00	-2	13,541	-0.01%
2021/06/17	0	0.00	9	114.50	116.00	-9	13,286	-0.07%
2021/06/11	4	111.00	3	111.50	111.00	1	13,419	0.01%
2021/06/09	8	113.38	2.4	114.02	113.50	5.6	13,743	0.04%
2021/06/08	0.1	112.00	0	0.00	110.50	0.1	13,739	0.00%
2021/06/07	2	109.00	0	0.00	111.50	2	13,982	0.01%
2021/06/04	3.3	112.96	0	0.00	112.00	3.3	14,326	0.02%
2021/06/03	0	0.00	2	114.00	114.00	-2	14,526	-0.01%
2021/06/02	3	113.17	0.5	113.00	110.00	2.5	14,698	0.02%
2021/06/01	3	113.67	7.2	112.93	113.50	-4.2	14,626	-0.03%
2021/05/31	0	0.00	5	109.50	110.00	-5	14,522	-0.03%
2021/05/28	6	108.75	5	108.40	108.00	1	14,490	0.01%
2021/05/27	0	0.00	2	105.25	105.00	-2	14,401	-0.01%
2021/05/26	3.3	104.00	5	103.60	103.00	-1.7	14,398	-0.01%
2021/05/25	8.2	105.89	4.5	105.06	106.00	3.7	14,306	0.03%
2021/05/24	6	97.30	5	98.08	99.10	1	14,150	0.01%
2021/05/21	8.4	98.68	3.2	99.56	99.60	5.2	14,500	0.04%
2021/05/20	48.2	104.19	0.3	102.50	102.00	47.9	14,231	0.34%
2021/05/19	12.2	112.57	51	113.01	113.00	-38.8	13,924	-0.28%
2021/05/18	0	0.00	0.7	114.43	115.00	-0.7	13,880	-0.01%
2021/05/17	15.1	105.99	19.4	108.21	106.50	-4.3	13,825	-0.03%
2021/05/14	1.2	100.00	2.6	104.10	100.00	-1.4	13,398	-0.01%
2021/05/13	15.9	94.20	14.2	94.98	97.20	1.7	13,010	0.01%
2021/05/12	1	104.00	0	0.00	104.00	1	12,347	0.01%
2021/05/11	25.7	119.01	2	118.00	115.50	23.7	12,296	0.19%
2021/05/10	6.1	125.69	9	128.44	128.00	-2.9	12,100	-0.02%
2021/05/07	20	118.50	41	119.62	122.00	-21	11,789	-0.18%
2021/05/06	22.6	121.94	25	123.80	120.00	-2.4	11,685	-0.02%
2021/05/05	1	124.50	1.2	126.67	123.50	-0.2	11,554	0.00%
2021/05/04	3.3	120.52	2	125.25	121.50	1.3	11,406	0.01%
2021/05/03	2	126.25	4.5	132.06	125.00	-2.5	11,245	-0.02%
2021/04/28	0	0.00	1	122.50	120.50	-1	10,953	-0.01%
2021/04/27	0	0.00	4	120.38	119.00	-4	10,947	-0.04%
2021/04/26	1.2	114.00	0	0.00	117.00	1.2	10,762	0.01%
2021/04/23	0	0.00	1	111.00	111.00	-1	10,613	-0.01%
2021/04/21	0	0.00	0	107.25	106.50	0	10,433	0.00%
2021/04/19	1	110.50	2	110.50	110.00	-1	10,499	-0.01%
2021/04/16	13.1	115.28	10	114.10	115.50	3.1	10,319	0.03%
2021/04/15	0	0.00	1	109.50	108.00	-1	10,045	-0.01%
2021/04/14	0	0.00	2	105.25	107.50	-2	9,963	-0.02%
2021/04/13	1	105.50	0	0.00	101.50	1	9,837	0.01%
2021/04/12	0	0.00	3	105.17	104.00	-3	9,844	-0.03%
2021/04/09	0	0.00	4	102.13	102.00	-4	9,781	-0.04%
2021/04/08	1	99.50	0	0.00	98.80	1	9,660	0.01%
2021/04/07	1	100.00	1	100.50	100.50	0	9,626	0.00%
2021/04/06	0.1	100.00	2	100.35	99.60	-2	9,614	-0.02%
2021/03/31	1	98.10	6	99.83	99.80	-5	9,513	-0.05%
2021/03/26	0	0.00	4	97.18	97.30	-4	9,390	-0.04%
2021/03/25	2	94.00	0	0.00	94.80	2	9,360	0.02%
2021/03/23	1	96.00	0	0.00	96.70	1	9,391	0.01%
2021/03/22	2	96.75	3	98.47	97.10	-1	9,377	-0.01%
2021/03/19	3	95.80	3	96.30	96.80	0	9,286	0.00%
2021/03/18	0	0.00	4	97.00	96.20	-4	9,267	-0.04%
2021/03/16	26	93.84	28	94.74	95.50	-2	9,134	-0.02%
2021/03/15	6	95.60	1	96.50	94.70	5	9,070	0.06%
2021/03/12	3	93.43	0	0.00	93.50	3	9,105	0.03%
2021/03/11	10.1	95.80	16	94.94	95.80	-6	9,014	-0.07%
2021/03/10	24	92.12	24	92.59	92.40	0	8,729	0.00%
2021/03/09	17.1	90.45	21	90.04	90.60	-4	8,454	-0.05%
2021/03/08	0	0.00	3	88.30	87.40	-3	8,222	-0.04%
2021/03/04	5.1	85.39	5	85.70	85.00	0.1	8,003	0.00%
2021/03/03	0	0.00	1	85.50	84.60	-1	8,022	-0.01%
2021/03/02	2	87.10	1	87.10	85.30	1	7,980	0.01%
2021/02/26	1	86.30	0	0.00	87.00	1	7,937	0.01%
2021/02/25	1	87.60	3	87.70	88.00	-2	7,912	-0.03%
2021/02/24	5	89.14	0	0.00	88.20	5	8,013	0.06%
2021/02/23	19	90.69	24	91.50	90.20	-5	8,056	-0.06%
2021/02/22	4	86.80	6	87.65	87.80	-2	7,612	-0.03%
2021/02/19	3	83.97	4	84.08	85.00	-1	7,414	-0.01%
2021/02/18	0	0.00	1	84.30	85.30	-1	7,308	-0.01%
2021/02/17	14	82.50	30	83.08	85.10	-16	7,090	-0.23%
2021/02/05	3	79.07	4	79.58	79.10	-1	6,712	-0.01%
2021/02/04	3	77.50	0	0.00	77.00	3	6,653	0.05%
2021/02/02	0	0.00	3	78.20	78.10	-3	6,707	-0.04%
2021/02/01	3	77.40	0	0.00	77.20	3	6,705	0.04%
2021/01/29	1	78.70	5	80.00	78.90	-4	6,681	-0.06%
2021/01/28	19	79.63	0	0.00	78.90	19	6,647	0.29%
2021/01/27	0	0.00	6	80.75	80.20	-6	6,585	-0.09%
2021/01/26	4	80.40	0	0.00	79.60	4	6,558	0.06%
2021/01/25	0	0.00	15	80.03	80.60	-15	6,531	-0.23%
2021/01/22	1	77.00	2	78.00	78.60	-1	6,476	-0.02%
2021/01/21	0	0.00	2	75.10	76.10	-2	6,645	-0.03%
2021/01/20	6	77.77	0	0.00	76.00	6	7,126	0.08%
2021/01/19	0	0.00	1	79.60	79.70	-1	6,990	-0.01%
2021/01/18	1	79.50	0	0.00	79.00	1	7,009	0.01%
2021/01/15	1	79.80	1	81.30	79.90	0	6,970	0.00%
2021/01/13	1	80.70	3	80.90	81.30	-2	6,921	-0.03%
2021/01/12	0	0.00	3	79.63	79.00	-3	6,807	-0.04%
2021/01/11	1	78.40	0	0.00	79.20	1	6,749	0.01%
2021/01/05	0	0.00	2	79.20	78.90	-2	6,566	-0.03%
2021/01/04	0	0.00	1	78.50	78.50	-1	6,500	-0.02%
2020/12/31	0	0.00	1	78.50	77.80	-1	6,519	-0.02%
2020/12/30	1	77.70	0	0.00	77.90	1	6,474	0.02%
2020/12/29	1	78.10	0	0.00	77.30	1	6,531	0.02%
2020/12/22	3	77.67	0	0.00	76.60	3	7,019	0.04%
2020/12/21	1	78.60	0	0.00	78.50	1	7,021	0.01%
2020/12/18	0	0.00	0	80.30	80.40	0	6,925	0.00%
2020/12/11	2	76.25	1	76.70	76.90	1	6,681	0.01%
2020/12/10	6	78.82	1	78.90	78.30	5	6,647	0.08%
2020/12/09	4	79.53	0	0.00	80.00	4	6,642	0.06%
2020/12/08	1	82.80	5	83.46	81.80	-4	6,544	-0.06%
2020/12/07	6	80.80	16	80.50	81.10	-10	6,359	-0.16%
2020/12/04	1	79.90	0	0.00	80.10	1	6,429	0.02%
2020/12/03	6	80.45	8	80.53	80.60	-2	6,484	-0.03%
2020/12/02	0	0.00	1	79.40	78.90	-1	6,501	-0.02%
2020/12/01	1	79.20	0	0.00	78.80	1	6,622	0.02%
2020/11/30	1	79.50	0	0.00	78.50	1	6,923	0.01%
2020/11/25	1	79.10	0	0.00	78.50	1	7,231	0.01%
2020/11/24	2	78.20	0	0.00	78.10	2	7,298	0.03%
2020/11/23	2	80.45	2	80.35	79.90	0	7,265	0.00%
2020/11/20	2	79.65	6	79.67	79.50	-4	7,224	-0.06%
2020/11/19	0	0.00	1	76.80	75.60	-1	7,241	-0.01%
2020/11/12	0	0.00	1	73.20	73.00	-1	8,477	-0.01%
2020/11/11	1	73.00	1	73.60	73.10	0	8,871	0.00%
2020/11/10	2	72.40	0	0.00	72.60	2	9,046	0.02%
2020/11/09	1	73.70	1.1	73.71	73.80	-0.1	9,208	0.00%
2020/11/05	1	72.30	2	72.50	72.00	-1	9,277	-0.01%
2020/11/03	5	71.92	1	72.20	71.60	4	9,392	0.04%
2020/11/02	1.1	70.49	4	71.08	71.70	-2.9	9,475	-0.03%
2020/10/30	1	71.20	1	71.80	71.80	0	9,541	0.00%
2020/10/29	2	70.05	4	71.25	71.30	-2	9,498	-0.02%
2020/10/28	8	73.90	6	72.10	71.90	2	9,376	0.02%
2020/10/22	5	78.50	0	0.00	78.90	5	9,317	0.05%
2020/10/21	1	78.40	0	0.00	78.70	1	9,496	0.01%
2020/10/20	10	79.40	1	79.10	79.40	9	10,003	0.09%
2020/10/19	0	0.00	2	77.50	77.90	-2	10,231	-0.02%
2020/10/16	3	76.50	0	0.00	76.00	3	10,291	0.03%
2020/10/15	2	77.25	0	0.00	77.50	2	10,417	0.02%
2020/10/14	0	0.00	1	78.90	79.00	-1	10,478	-0.01%
2020/10/12	1	76.10	0	0.00	76.00	1	10,497	0.01%
2020/10/08	0	0.00	1	78.00	77.20	-1	10,629	-0.01%
2020/10/07	1	76.90	0	0.00	76.90	1	10,769	0.01%
2020/10/06	3	76.37	0	0.00	76.70	3	11,080	0.03%
2020/10/05	0	0.00	5	76.60	77.30	-5	11,190	-0.04%
2020/09/30	5	75.16	1	76.90	75.50	4	11,254	0.04%
2020/09/29	8	76.93	0	0.00	76.30	8	11,275	0.07%
2020/09/28	0	0.00	2	79.80	80.60	-2	11,179	-0.02%
2020/09/25	3	76.17	0	0.00	75.40	3	11,178	0.03%
2020/09/24	4	79.13	0	0.00	77.60	4	11,240	0.04%
2020/09/22	1	81.20	1	81.10	80.80	0	11,511	0.00%
2020/09/21	0	0.00	2	82.70	82.10	-2	11,596	-0.02%
2020/09/18	0	0.00	1	82.10	82.30	-1	11,651	-0.01%
2020/09/17	1	81.20	0	0.00	81.30	1	11,768	0.01%
2020/09/16	1	81.30	5	82.68	80.90	-4	11,997	-0.03%
2020/09/14	0	0.00	2	81.70	80.60	-2	12,192	-0.02%
2020/09/11	2	79.05	4	79.03	79.20	-2	12,108	-0.02%
2020/09/10	5	78.42	1	80.00	77.60	4	12,109	0.03%
2020/09/09	2	77.40	5	78.28	79.10	-3	12,167	-0.02%
2020/09/08	2	78.00	0	0.00	77.60	2	12,117	0.02%
2020/09/07	16	80.29	0	0.00	79.10	16	12,086	0.13%
2020/09/04	4	82.65	2	82.50	82.80	2	12,063	0.02%
2020/09/03	4	86.98	1	85.60	85.10	3	12,021	0.02%
2020/09/02	10	83.41	0	0.00	82.60	10	11,870	0.08%
2020/09/01	2	85.85	0	0.00	85.70	2	12,056	0.02%
2020/08/31	5	86.46	3	86.00	84.90	2	12,498	0.02%
2020/08/28	4	86.43	0	0.00	86.20	4	12,528	0.03%
2020/08/27	0	0.00	1	88.40	89.70	-1	12,491	-0.01%
2020/08/26	3	88.57	2	89.85	88.30	1	12,498	0.01%
2020/08/25	2	90.90	4	90.70	91.50	-2	12,417	-0.02%
2020/08/24	2	84.05	2	86.30	86.60	0	12,271	0.00%
2020/08/21	2	85.30	2	84.90	85.30	0	12,308	0.00%
2020/08/20	3	83.43	0	0.00	83.50	3	12,342	0.02%
2020/08/19	7	89.59	2	88.60	88.80	5	12,143	0.04%
2020/08/18	0	0.00	5	90.76	91.40	-5	11,859	-0.04%
2020/08/17	6	88.82	6	88.87	86.50	0	11,437	0.00%
2020/08/14	0	0.00	5	85.66	85.50	-5	11,215	-0.04%
2020/08/13	2	81.80	21	80.58	84.00	-19	11,144	-0.17%
2020/08/12	17	80.56	0	0.00	79.90	17	11,150	0.15%
2020/08/10	9	80.98	3	79.97	80.10	6	11,944	0.05%
2020/08/07	4	82.95	2	84.10	82.40	2	12,239	0.02%
2020/08/06	6	83.22	1	82.90	82.50	5	12,885	0.04%
2020/08/05	3	85.37	1	85.60	85.50	2	13,069	0.02%
2020/08/03	1	82.10	1	84.10	82.50	0	13,113	0.00%
2020/07/31	2	83.80	0	0.00	84.00	2	13,029	0.02%
2020/07/30	0	0.00	2	85.70	86.50	-2	12,979	-0.02%
2020/07/29	5	83.58	0	0.00	83.60	5	12,920	0.04%
2020/07/27	0	0.00	8	84.00	84.70	-8	12,699	-0.06%
2020/07/24	25	82.18	25	82.89	82.40	0	12,506	0.00%
2020/07/23	0	0.00	1	79.90	78.70	-1	12,017	-0.01%
2020/07/21	0	0.00	1	74.70	74.40	-1	11,633	-0.01%
2020/07/20	1	72.20	0	0.00	73.90	1	11,496	0.01%
2020/07/17	0	0.00	1	73.80	73.20	-1	11,448	-0.01%
2020/07/16	1	71.50	0	0.00	72.10	1	11,417	0.01%
2020/07/15	0	0.00	1	73.00	72.00	-1	11,392	-0.01%
2020/07/14	0	0.00	3	73.03	73.70	-3	11,340	-0.03%
2020/07/13	4	73.15	1	76.00	72.10	3	11,228	0.03%
2020/07/10	0	0.00	3	72.57	72.00	-3	11,055	-0.03%
2020/07/08	0	0.00	1	71.70	71.40	-1	10,907	-0.01%
2020/07/07	1	70.40	0	0.00	70.50	1	10,759	0.01%
2020/07/06	0	0.00	3	71.53	71.70	-3	10,716	-0.03%
2020/07/03	2	70.25	2	70.95	70.30	0	10,669	0.00%
2020/07/02	1	67.50	1	69.20	69.30	0	10,545	0.00%
2020/07/01	0	0.00	2	67.15	68.10	-2	10,512	-0.02%
2020/06/30	2	65.55	0	0.00	65.50	2	10,615	0.02%
2020/06/29	1	65.30	0	66.00	66.00	1	10,749	0.01%
2020/06/23	7	66.41	6	65.62	66.90	1	10,835	0.01%
2020/06/22	1	62.60	3	65.40	65.10	-2	10,675	-0.02%
2020/06/19	1	64.70	0	0.00	63.00	1	10,546	0.01%
2020/06/18	1	64.50	0	0.00	64.80	1	10,482	0.01%
2020/06/16	1	63.60	8	64.43	64.90	-7	10,415	-0.07%
2020/06/15	2	64.00	0	0.00	62.30	2	10,383	0.02%
2020/06/12	0	0.00	2	60.80	63.00	-2	10,376	-0.02%
2020/06/11	1	63.30	0	0.00	61.70	1	10,349	0.01%
2020/06/10	3	63.33	0	0.00	63.60	3	10,243	0.03%
2020/06/09	6	64.10	2	63.35	63.50	4	10,246	0.04%
2020/06/08	2	67.90	3	67.63	64.30	-1	10,178	-0.01%
2020/06/05	2	67.10	2	67.00	69.10	0	9,742	0.00%
2020/06/04	1	63.30	1	62.90	62.90	0	9,343	0.00%
2020/06/02	0	0.00	1	61.70	61.80	-1	9,274	-0.01%
2020/05/27	1	61.50	0	0.00	61.30	1	9,125	0.01%
2020/05/21	1	63.80	13	63.52	63.50	-12	8,986	-0.13%
2020/05/20	0	0.00	10	62.80	62.60	-10	9,153	-0.11%
2020/05/19	2	63.60	2	64.20	62.60	0	9,248	0.00%
2020/05/18	8	61.94	3	62.00	62.00	5	9,321	0.05%
2020/05/15	16	61.17	7	62.09	62.40	9	9,073	0.10%
2020/05/14	0	0.00	11	60.48	58.90	-11	8,670	-0.13%
2020/05/13	0	0.00	1	57.40	59.50	-1	8,548	-0.01%
2020/05/12	1	55.80	2	54.75	55.80	-1	8,300	-0.01%
2020/05/11	0	0.00	4	53.50	53.10	-4	8,239	-0.05%
2020/05/07	0	0.00	1	50.70	51.20	-1	8,832	-0.01%
2020/05/06	1	51.10	0	0.00	50.30	1	8,852	0.01%
2020/05/05	0	0.00	1	51.50	51.10	-1	8,853	-0.01%
2020/05/04	0	0.00	1	51.90	51.20	-1	8,888	-0.01%
2020/04/30	3	51.80	0	0.00	52.00	3	8,884	0.03%
2020/04/29	4	51.65	0	0.00	51.80	4	8,872	0.05%
2020/04/28	1	51.60	0	0.00	52.20	1	8,850	0.01%
2020/04/27	1	52.40	0	0.00	52.90	1	8,901	0.01%
2020/04/23	0	0.00	1	52.30	52.40	-1	9,098	-0.01%
2020/04/22	2	51.35	1	51.90	51.70	1	9,145	0.01%
2020/04/17	4	54.80	4	54.20	53.20	0	8,961	0.00%
2020/04/16	2	53.75	1	54.20	54.00	1	8,864	0.01%
2020/04/14	0	0.00	3	52.83	53.00	-3	8,667	-0.03%
2020/04/09	1	50.70	1	50.70	50.50	0	8,580	0.00%
2020/04/08	3	51.17	1	51.80	51.20	2	8,555	0.02%
2020/04/06	2	52.20	0	0.00	52.40	2	8,511	0.02%
2020/04/01	2	52.05	2	52.70	52.50	0	8,404	0.00%
2020/03/31	0	0.00	4	50.50	51.00	-4	8,180	-0.05%
2020/03/27	1	47.15	2	47.00	46.85	-1	7,876	-0.01%
2020/03/26	0	0.00	3	43.98	44.20	-3	7,753	-0.04%
2020/03/25	0	0.00	1	41.90	43.60	-1	7,689	-0.01%
2020/03/23	0	39.30	0	0.00	38.25	0	7,848	0.00%
2020/03/20	0	0.00	1	41.85	40.50	-1	7,849	-0.01%
2020/03/19	1	39.00	3	38.25	38.15	-2	7,824	-0.03%
2020/03/18	5	41.23	0	0.00	40.00	5	7,764	0.06%
2020/03/17	1	43.00	0	0.00	42.60	1	7,660	0.01%
2020/03/13	1	45.40	0	0.00	45.00	1	7,560	0.01%
2020/03/12	1	48.25	0	0.00	47.55	1	7,448	0.01%
2020/03/11	0	0.00	1	50.30	49.40	-1	7,319	-0.01%
2020/03/10	1	49.05	2	49.58	49.60	-1	7,263	-0.01%
2020/03/09	0	0.00	7	51.46	50.10	-7	7,117	-0.10%
2020/03/06	0	52.70	0	0.00	52.60	0	7,020	0.00%
2020/03/04	0	0.00	12	51.76	51.90	-12	6,967	-0.17%
2020/03/03	0	0.00	3	53.30	52.60	-3	6,897	-0.04%
2020/03/02	0	0.00	5	51.40	52.20	-5	6,841	-0.07%
2020/02/27	0	0.00	6	52.10	52.10	-6	6,759	-0.09%
2020/02/26	10	54.00	1	54.30	53.90	9	6,686	0.13%
2020/02/25	3	54.47	8	54.69	54.40	-5	6,672	-0.07%
2020/02/24	1	55.20	1	54.20	55.30	0	6,702	0.00%
2020/02/21	21	55.89	9	55.39	54.90	12	6,633	0.18%
2020/02/20	1	57.40	0	0.00	58.00	1	6,321	0.02%
2020/02/19	7	58.73	0	0.00	57.70	7	6,154	0.11%
2020/02/18	2	58.20	0	0.00	58.30	2	6,006	0.03%
2020/02/17	1	59.30	4	59.15	58.70	-3	5,922	-0.05%
2020/02/14	7	58.86	1	59.00	58.90	6	5,789	0.10%
2020/02/13	8	58.06	3	59.00	59.00	5	5,527	0.09%
2020/02/12	3	56.20	2.6	56.34	56.00	0.4	5,085	0.01%
2020/02/11	12	55.87	12	55.51	55.80	0	4,882	0.00%
2020/02/10	1.6	53.83	1	54.20	54.30	0.6	4,523	0.01%
2020/02/07	0	0.00	1	51.90	51.90	-1	4,220	-0.02%
2020/02/04	1	51.00	0	0.00	50.90	1	4,316	0.02%
2020/01/31	0	0.00	10	51.10	51.20	-10	4,330	-0.23%
2020/01/30	1	49.55	2	50.60	50.80	-1	4,358	-0.02%
2020/01/20	1	52.20	1	52.40	52.20	0	4,395	0.00%
2020/01/17	2	51.90	2	51.90	51.90	0	4,311	0.00%
2020/01/16	0	0.00	2	51.30	51.20	-2	4,218	-0.05%
2020/01/10	3	50.40	3	50.70	50.40	0	4,370	0.00%
2020/01/08	0	0.00	1	50.40	50.30	-1	4,419	-0.02%
2020/01/07	0	0.00	1	49.60	49.60	-1	4,413	-0.02%
2020/01/03	2	50.00	0	0.00	50.20	2	4,428	0.05%
2019/12/31	2	49.70	0	0.00	49.70	2	4,409	0.05%
2019/12/30	1	50.20	0	0.00	50.10	1	4,382	0.02%
2019/12/27	1	50.50	0	0.00	50.50	1	4,349	0.02%
2019/12/25	1	51.30	0	0.00	51.50	1	4,386	0.02%
2019/12/19	3	52.57	0	0.00	52.40	3	4,869	0.06%
2019/12/18	0	0.00	3	52.77	52.70	-3	4,889	-0.06%
2019/12/11	1	51.00	0	0.00	50.80	1	4,746	0.02%
2019/12/09	0	0.00	1	50.80	50.70	-1	4,863	-0.02%
2019/12/05	6	50.58	6	50.50	50.50	0	5,072	0.00%
2019/11/28	10	50.80	0	0.00	50.80	10	5,511	0.18%
2019/11/21	1	51.50	0	0.00	51.80	1	5,816	0.02%
2019/11/20	2	51.10	0	0.00	51.10	2	5,795	0.03%
2019/11/19	0	0.00	1	50.80	50.80	-1	5,872	-0.02%
2019/11/14	0	0.00	1	49.30	49.40	-1	6,653	-0.02%
2019/11/13	1	50.00	0	0.00	49.95	1	6,828	0.01%
2019/11/11	1	51.30	0	0.00	51.30	1	7,085	0.01%
2019/11/06	0	0.00	1	51.70	51.90	-1	7,483	-0.01%
2019/11/05	0	0.00	4	52.60	52.60	-4	7,449	-0.05%
2019/10/29	0	0.00	5	52.00	51.50	-5	7,347	-0.07%
2019/10/25	1	50.20	1	50.30	50.50	0	7,221	0.00%
2019/10/24	1	49.95	0	0.00	50.20	1	7,216	0.01%
2019/10/23	5	50.20	0	0.00	49.80	5	7,276	0.07%
2019/10/22	0	0.00	1	50.00	50.00	-1	7,270	-0.01%
2019/10/18	1	49.10	0	0.00	49.00	1	7,237	0.01%
2019/10/16	1	49.55	0	0.00	49.20	1	7,294	0.01%
2019/10/15	0	0.00	1	49.50	49.35	-1	7,321	-0.01%
2019/10/14	2	49.95	0	0.00	49.75	2	7,402	0.03%
2019/09/26	1	52.00	0	0.00	51.10	1	8,010	0.01%
2019/09/24	0	0.00	2	53.70	53.90	-2	7,979	-0.03%
2019/09/23	1	52.20	4	51.40	52.30	-3	7,952	-0.04%
2019/09/20	4	51.55	0	0.00	51.10	4	8,281	0.05%
2019/09/12	1	52.50	0	0.00	52.70	1	8,734	0.01%
2019/09/09	2	53.40	1	53.70	53.30	1	8,780	0.01%
2019/09/06	0	0.00	3.7	52.45	52.40	-3.7	8,627	-0.04%
2019/09/05	2	51.05	2	51.80	52.40	0	8,571	0.00%
2019/09/02	3	51.07	0	0.00	51.40	3	8,407	0.04%
2019/08/30	1	52.70	0	0.00	52.80	1	8,226	0.01%
2019/08/28	0	0.00	1	52.90	53.00	-1	8,140	-0.01%
2019/08/27	0	0.00	3	52.97	52.20	-3	8,115	-0.04%
2019/08/26	4	53.43	0	0.00	52.70	4	8,061	0.05%
2019/08/23	0	0.00	2	53.70	53.00	-2	7,872	-0.03%
2019/08/22	0	0.00	5	53.10	53.30	-5	7,829	-0.06%
2019/08/20	5	52.50	0	0.00	52.80	5	7,524	0.07%
2019/08/19	2	50.00	3	51.00	50.80	-1	7,070	-0.01%
2019/08/15	2	46.50	0	0.00	46.30	2	6,506	0.03%
2019/08/14	1	48.50	1	49.90	48.20	0	6,395	0.00%
2019/08/08	1	47.00	2	47.15	46.80	-1	5,960	-0.02%
2019/08/06	1	46.00	1	46.45	46.50	0	5,914	0.00%
2019/08/05	0	0.00	1	45.70	45.60	-1	5,859	-0.02%
2019/08/02	1	45.70	2	45.18	45.20	-1	5,864	-0.02%
2019/08/01	1	45.75	0	0.00	45.55	1	5,812	0.02%
2019/07/29	0	0.00	4	48.11	48.30	-4	5,732	-0.07%
2019/07/24	2	49.35	0	0.00	48.90	2	5,604	0.04%
2019/07/19	2	48.40	0	0.00	48.20	2	5,577	0.04%
2019/07/17	1	49.25	0	0.00	48.90	1	5,448	0.02%
2019/07/15	1	49.95	5	50.06	49.90	-4	5,272	-0.08%
2019/07/12	6	53.50	1	53.50	53.50	5	5,095	0.10%
2019/07/11	1	52.90	0	0.00	52.80	1	5,063	0.02%
2019/07/09	2	52.40	0	0.00	52.30	2	4,972	0.04%
2019/07/08	4	55.20	4	54.85	54.80	0	4,894	0.00%
2019/07/04	1	54.90	1	55.50	54.60	0	4,792	0.00%
2019/07/02	2	53.85	0	0.00	54.20	2	4,750	0.04%
2019/07/01	0	0.00	3	54.50	53.80	-3	4,823	-0.06%
2019/06/28	0	0.00	1	52.70	53.20	-1	4,739	-0.02%
2019/06/27	48	52.07	48	51.94	53.40	0	4,581	0.00%
2019/06/26	0	0.00	1	49.00	50.00	-1	4,170	-0.02%
2019/06/25	0	0.00	2	47.40	47.75	-2	3,984	-0.05%
2019/06/24	2	46.80	0	0.00	46.90	2	3,885	0.05%
2019/06/21	1	47.60	0	0.00	46.40	1	3,819	0.03%
2019/06/18	0	0.00	1	47.00	47.05	-1	4,005	-0.02%
2019/06/14	0	0.00	2	45.23	45.25	-2	4,037	-0.05%
2019/06/12	0	0.00	1	44.55	44.45	-1	4,140	-0.02%
2019/06/11	2	44.75	0	0.00	44.45	2	4,158	0.05%
2019/06/04	1	44.90	0	0.00	44.90	1	4,282	0.02%
2019/05/31	0	0.00	1	45.75	45.75	-1	4,431	-0.02%
2019/05/30	0	0.00	1	44.55	44.60	-1	4,523	-0.02%
2019/05/29	2	44.25	0	0.00	44.40	2	4,598	0.04%
2019/05/28	0	0.00	1	46.25	45.35	-1	4,723	-0.02%
2019/05/27	0	0.00	1	45.30	45.35	-1	5,070	-0.02%
2019/05/21	1	44.85	0	0.00	45.00	1	5,911	0.02%
2019/05/20	1	45.00	0	0.00	44.75	1	5,978	0.02%
2019/05/16	1	45.70	0	0.00	44.95	1	6,412	0.02%
2019/05/14	0	0.00	121	46.99	47.90	-121	6,556	-1.85%	大賣/鉅額交易
2019/05/13	1	47.05	0	0.00	46.50	1	6,653	0.02%
2019/05/10	0	0.00	1	46.50	46.35	-1	6,686	-0.01%
2019/05/08	1	48.35	0	0.00	48.55	1	6,683	0.01%
2019/04/29	1	49.70	0	0.00	49.60	1	6,982	0.01%
2019/04/18	0	0.00	11	52.04	51.20	-11	7,282	-0.15%
2019/04/17	4	53.25	0	0.00	52.40	4	7,451	0.05%
2019/04/12	6	51.00	0	0.00	49.90	6	7,649	0.08%
2019/04/11	0	0.00	1	51.20	50.80	-1	7,721	-0.01%
2019/04/10	1	51.30	0	0.00	51.00	1	7,800	0.01%
2019/04/09	50	51.70	50	52.30	52.30	0	7,968	0.00%
2019/04/03	1	51.80	12	51.96	51.20	-11	8,665	-0.13%
2019/03/29	1	49.30	0	0.00	49.10	1	9,440	0.01%
2019/03/25	0	0.00	4	49.23	49.15	-4	9,760	-0.04%
2019/03/22	4	50.75	2	50.60	50.50	2	9,734	0.02%
2019/03/21	8	50.24	1	50.00	50.50	7	9,659	0.07%
2019/03/20	0	0.00	2	48.00	48.00	-2	9,503	-0.02%
2019/03/19	2	47.85	1	48.05	48.00	1	9,530	0.01%
2019/03/15	1	46.00	0	0.00	45.65	1	9,592	0.01%
2019/03/14	30	46.07	34	46.25	45.95	-4	9,587	-0.04%
2019/03/13	1	46.30	0	0.00	46.25	1	9,640	0.01%
2019/03/07	0	0.00	1	46.70	46.70	-1	9,953	-0.01%
2019/03/06	2	48.08	2	48.35	47.75	0	10,031	0.00%
2019/03/05	1	47.75	0	0.00	47.75	1	10,119	0.01%
2019/03/04	0	0.00	1	48.75	48.90	-1	10,064	-0.01%
2019/02/27	0	0.00	9	48.22	47.90	-9	10,060	-0.09%
2019/02/26	3	47.95	3	48.07	47.70	0	9,914	0.00%
2019/02/22	2	45.63	2	45.65	45.60	0	9,614	0.00%
2019/02/21	16	46.02	9	46.42	45.50	7	9,562	0.07%
2019/02/20	1	45.20	0	0.00	46.00	1	9,284	0.01%
2019/02/19	2	44.50	3	44.50	44.80	-1	9,157	-0.01%
2019/02/18	7	44.59	6	44.50	44.65	1	9,236	0.01%
2019/02/15	3	43.85	1	44.10	44.00	2	9,092	0.02%
2019/02/14	3	42.87	0	0.00	42.95	3	8,790	0.03%
2019/02/13	1	42.00	1	41.80	42.90	0	8,705	0.00%
2019/02/12	0	0.00	4	41.38	41.70	-4	8,571	-0.05%
2019/02/11	0	0.00	1	40.65	40.75	-1	8,450	-0.01%
2019/01/28	1	40.00	0	0.00	40.30	1	8,391	0.01%
2019/01/25	3	40.15	0	0.00	40.00	3	8,403	0.04%
2019/01/24	4	40.36	1	41.15	39.95	3	8,410	0.04%
2019/01/23	0	0.00	1	40.80	40.80	-1	8,328	-0.01%
2019/01/22	1	39.85	0	0.00	39.85	1	8,344	0.01%
2019/01/21	0	0.00	7	40.36	40.40	-7	8,351	-0.08%
2019/01/18	4	39.83	1	40.30	39.80	3	8,403	0.04%
2019/01/17	2	40.00	5	40.38	39.85	-3	8,447	-0.04%
2019/01/16	1	39.70	2	40.05	39.70	-1	8,393	-0.01%
2019/01/15	1	39.20	6	39.67	39.80	-5	8,382	-0.06%
2019/01/14	3	39.00	0	0.00	38.90	3	8,399	0.04%
2019/01/11	2	39.75	1	40.50	39.50	1	8,398	0.01%
2019/01/10	2	39.78	22	39.81	40.15	-20	8,360	-0.24%
2019/01/09	30	40.02	40	40.12	39.80	-10	8,352	-0.12%
2019/01/08	1	41.15	0	0.00	40.85	1	8,174	0.01%
2019/01/07	0	0.00	2	40.43	41.15	-2	8,064	-0.02%
2019/01/04	1	38.05	5	38.55	39.20	-4	7,973	-0.05%
2019/01/03	1	38.95	0	0.00	38.65	1	7,928	0.01%
2019/01/02	1	39.55	0	0.00	39.40	1	7,860	0.01%
2018/12/28	45	40.41	4	40.18	40.20	41	7,801	0.53%
2018/12/27	88	41.86	87	41.42	40.45	1	7,688	0.01%
2018/12/26	9	43.65	2	40.75	41.30	7	7,361	0.10%
2018/12/25	46	43.99	48	44.71	44.90	-2	6,817	-0.03%
2018/12/24	2	40.73	13	41.31	43.55	-11	6,266	-0.18%
2018/12/22	3	39.83	4	40.01	39.70	-1	5,869	-0.02%
2018/12/21	0	0.00	3	39.37	38.75	-3	5,801	-0.05%
2018/12/20	1	37.30	0	0.00	37.55	1	5,515	0.02%
2018/12/18	0	0.00	2	38.20	37.85	-2	5,439	-0.04%
2018/12/17	1	37.80	0	0.00	37.75	1	5,397	0.02%
2018/12/14	1	38.25	0	0.00	38.15	1	5,426	0.02%
2018/12/13	3	38.70	1	39.65	38.70	2	5,354	0.04%
2018/12/12	1	39.15	0	0.00	39.05	1	5,307	0.02%
2018/12/11	4	39.28	0	0.00	39.00	4	5,259	0.08%
2018/12/10	0	0.00	1	40.65	40.80	-1	5,168	-0.02%
2018/12/06	8	40.18	1	39.50	39.20	7	5,147	0.14%
2018/12/05	1	40.85	2	41.15	40.95	-1	5,118	-0.02%
2018/12/04	0	0.00	1	41.75	41.70	-1	5,152	-0.02%
2018/12/03	0	0.00	2	40.33	41.10	-2	5,077	-0.04%
2018/11/30	1	39.05	5	38.70	38.85	-4	4,964	-0.08%
2018/11/29	2	39.18	1	40.35	38.60	1	4,884	0.02%
2018/11/28	0	0.00	11	38.20	39.40	-11	4,733	-0.23%
2018/11/27	5	37.22	0	0.00	37.15	5	4,594	0.11%
2018/11/26	7	37.43	3	37.90	37.90	4	4,559	0.09%
2018/11/22	3	38.23	10	38.17	38.00	-7	4,684	-0.15%
2018/11/21	6	36.99	0	0.00	37.05	6	4,700	0.13%
2018/11/20	2	38.15	0	0.00	38.25	2	4,633	0.04%
2018/11/19	0	0.00	1	39.10	39.20	-1	4,569	-0.02%
2018/11/16	3	37.12	4	37.93	38.50	-1	4,576	-0.02%
2018/11/15	124	39.54	1	39.85	38.30	123	4,481	2.74%	大買/鉅額交易
2018/11/14	0	0.00	1	40.80	40.20	-1	4,495	-0.02%
2018/11/13	1	40.25	0	0.00	40.40	1	4,610	0.02%
2018/11/12	1	41.75	0	0.00	41.45	1	4,841	0.02%
2018/11/07	0	0.00	1	42.20	42.00	-1	5,234	-0.02%
2018/11/05	1	41.25	0	0.00	41.50	1	5,310	0.02%
2018/11/02	3	42.30	3	42.72	42.05	0	5,347	0.00%
2018/11/01	0	0.00	2	41.88	42.50	-2	5,348	-0.04%
2018/10/31	0	0.00	5	40.42	40.45	-5	5,354	-0.09%
2018/10/30	21	38.77	20	39.00	39.00	1	5,361	0.02%
2018/10/29	7	40.04	1	40.95	39.90	6	5,366	0.11%
2018/10/26	0	0.00	4	39.85	40.20	-4	5,447	-0.07%
2018/10/25	3	36.95	1	38.70	39.00	2	5,461	0.04%
2018/10/24	1	38.50	0	0.00	38.45	1	5,452	0.02%
2018/10/23	1	39.50	1	39.55	39.10	0	5,492	0.00%
2018/10/22	5	39.49	0	0.00	39.45	5	5,610	0.09%
2018/10/19	21	39.30	0	0.00	40.20	21	5,771	0.36%
2018/10/17	1	41.00	20	41.75	40.65	-19	6,369	-0.30%
2018/10/15	0	0.00	1	41.90	41.75	-1	6,534	-0.02%
2018/10/11	3	41.87	0	0.00	41.70	3	6,817	0.04%
2018/10/09	1	46.50	0	0.00	46.30	1	6,766	0.01%
2018/10/08	0	0.00	6	47.47	47.60	-6	6,735	-0.09%
2018/10/05	1	46.30	0	0.00	46.15	1	6,728	0.01%
2018/10/04	1	48.15	2	48.10	47.95	-1	6,706	-0.01%
2018/10/03	1	48.30	0	0.00	48.15	1	6,761	0.01%
2018/10/02	1	48.80	6	49.13	48.80	-5	6,824	-0.07%
2018/10/01	0	0.00	1	48.85	49.20	-1	6,911	-0.01%
2018/09/28	1	47.70	0	0.00	48.20	1	6,966	0.01%
2018/09/27	1	48.05	0	0.00	48.00	1	7,092	0.01%
2018/09/26	5	48.27	0	0.00	48.20	5	7,165	0.07%
2018/09/25	20	48.28	0	0.00	49.00	20	7,155	0.28%
2018/09/20	1	48.55	0	0.00	48.60	1	7,211	0.01%
2018/09/19	0	0.00	22	50.18	49.90	-22	7,207	-0.31%
2018/09/18	1	50.10	0	0.00	50.00	1	7,229	0.01%
2018/09/14	0	0.00	8	50.55	51.90	-8	7,293	-0.11%
2018/09/13	4	48.74	0	0.00	48.60	4	7,376	0.05%
2018/09/12	0	0.00	1	50.90	49.20	-1	7,430	-0.01%
2018/09/11	1	49.00	4	49.91	50.10	-3	7,486	-0.04%
2018/09/10	22	48.96	1	48.95	48.95	21	7,595	0.28%
2018/09/07	20	49.75	41	50.97	49.70	-21	7,645	-0.27%
2018/09/06	2	52.25	2	52.70	51.70	0	7,630	0.00%
2018/09/05	0	0.00	1	53.00	52.30	-1	7,654	-0.01%
2018/09/03	0	0.00	1	52.80	52.00	-1	7,880	-0.01%
2018/08/31	2	52.30	0	0.00	52.40	2	7,971	0.03%
2018/08/30	2	52.10	0	0.00	51.30	2	8,074	0.02%
2018/08/29	1	53.00	0	0.00	53.00	1	8,043	0.01%
2018/08/28	2	54.10	3	54.20	53.70	-1	8,093	-0.01%
2018/08/27	0	0.00	8	52.16	52.80	-8	8,079	-0.10%
2018/08/23	1	51.00	1	51.90	51.90	0	8,243	0.00%
2018/08/22	1	51.50	3	51.40	51.30	-2	8,319	-0.02%
2018/08/21	0	0.00	8	51.76	52.00	-8	8,311	-0.10%
2018/08/20	4	49.16	2	49.18	49.00	2	8,274	0.02%
2018/08/17	6	50.80	3	51.87	50.30	3	8,296	0.04%
2018/08/16	4	53.23	0	0.00	53.20	4	8,213	0.05%
2018/08/15	4	55.10	2	55.75	54.40	2	8,285	0.02%
2018/08/14	0	0.00	1	56.60	56.40	-1	8,167	-0.01%
2018/08/13	3	54.80	3	54.93	54.80	0	8,390	0.00%
2018/08/10	0	0.00	1	57.50	57.20	-1	8,745	-0.01%
2018/08/08	4	58.15	2	58.90	57.40	2	9,330	0.02%
2018/08/07	3	57.60	0	0.00	57.60	3	9,430	0.03%
2018/08/06	12	58.18	0	0.00	58.20	12	9,564	0.13%
2018/08/03	1	59.00	1	59.10	58.90	0	9,636	0.00%
2018/08/02	4	60.33	0	0.00	58.80	4	9,871	0.04%
2018/08/01	1	61.50	3	62.07	61.40	-2	9,899	-0.02%
2018/07/31	2	60.90	2	60.95	61.40	0	9,873	0.00%
2018/07/30	7	61.17	1	60.30	60.30	6	9,961	0.06%
2018/07/27	5	63.12	0	0.00	62.70	5	9,989	0.05%
2018/07/26	46	64.46	40	65.15	63.40	6	9,945	0.06%
2018/07/25	4	66.25	6	64.78	66.30	-2	9,752	-0.02%
2018/07/24	25	59.20	13	61.32	62.40	12	9,346	0.13%
2018/07/23	7	57.70	3	58.97	57.70	4	9,108	0.04%
2018/07/20	8	59.25	0	0.00	58.00	8	9,078	0.09%
2018/07/19	4	61.48	1	61.60	61.10	3	8,995	0.03%
2018/07/18	1	63.00	2	60.55	62.80	-1	8,980	-0.01%
2018/07/17	4	59.55	31	59.37	59.50	-27	8,875	-0.30%
2018/07/16	0	0.00	1	60.20	59.60	-1	8,989	-0.01%
2018/07/12	2	58.50	1	58.90	58.20	1	9,086	0.01%
2018/07/10	3	62.30	2	62.95	62.70	1	9,174	0.01%
2018/07/09	2	62.35	1	62.90	61.60	1	9,201	0.01%
2018/07/06	3	64.80	1	64.90	64.20	2	9,259	0.02%
2018/07/05	4	66.08	0	0.00	63.70	4	9,486	0.04%
2018/07/04	0	0.00	3	67.17	67.70	-3	9,449	-0.03%
2018/07/03	30	65.48	20	66.20	65.00	10	9,552	0.10%
2018/07/02	9	66.58	17	66.75	66.30	-8	9,586	-0.08%
2018/06/29	0	0.00	3	66.83	67.40	-3	9,666	-0.03%
2018/06/28	2	67.20	0	0.00	65.30	2	9,593	0.02%
2018/06/27	0	0.00	1	68.90	68.20	-1	9,591	-0.01%
2018/06/26	2	66.80	2	67.75	68.00	0	9,593	0.00%
2018/06/25	0	0.00	4	68.38	67.90	-4	9,618	-0.04%
2018/06/22	6	68.65	0	0.00	67.50	6	9,587	0.06%
2018/06/21	1	73.00	0	0.00	71.60	1	9,489	0.01%
2018/06/20	2	74.55	0	0.00	73.60	2	9,533	0.02%
2018/06/19	1	73.30	10	75.51	76.50	-9	9,505	-0.09%
2018/06/15	15	74.31	10	74.80	73.90	5	9,390	0.05%
2018/06/14	3	75.97	1	77.60	75.10	2	9,317	0.02%
2018/06/13	2	76.60	3	77.90	76.60	-1	9,411	-0.01%
2018/06/12	2	76.55	0	0.00	77.20	2	9,510	0.02%
2018/06/11	0	0.00	14	76.76	77.50	-14	9,498	-0.15%
2018/06/08	2	74.95	2	75.95	74.50	0	9,390	0.00%
2018/06/07	8	75.86	1	77.00	74.30	7	9,394	0.07%
2018/06/06	1	76.10	0	0.00	76.40	1	9,451	0.01%
2018/06/05	9	78.16	3	79.13	76.20	6	9,464	0.06%
2018/06/04	7	79.86	0	0.00	78.80	7	9,714	0.07%
2018/05/30	6	79.60	6	80.50	78.60	0	9,870	0.00%
2018/05/28	0	0.00	2	81.40	82.20	-2	9,801	-0.02%
2018/05/23	1	88.00	1	87.70	87.50	0	9,635	0.00%
2018/05/21	1	87.00	1	88.60	86.30	0	9,635	0.00%
2018/05/18	8	84.00	10	84.76	85.20	-2	9,483	-0.02%
2018/05/16	0	0.00	2	81.00	75.60	-2	9,016	-0.02%
2018/05/15	1	75.90	8	76.75	79.10	-7	8,824	-0.08%
2018/05/10	3	76.13	3	76.00	76.00	0	8,738	0.00%
2018/05/04	0	0.00	2	68.90	69.30	-2	8,656	-0.02%
2018/04/30	0	0.00	1	65.40	65.40	-1	9,013	-0.01%
2018/04/25	1	64.30	0	0.00	64.50	1	9,162	0.01%
2018/04/23	0	0.00	2	63.95	65.40	-2	9,242	-0.02%
2018/04/20	4	64.65	0	0.00	64.50	4	9,316	0.04%
2018/04/19	1	67.40	0	0.00	67.10	1	9,236	0.01%
2018/04/18	1	67.00	10	66.50	67.00	-9	9,337	-0.10%
2018/04/16	3	67.70	1	67.60	66.70	2	9,561	0.02%
2018/04/12	0	0.00	2	72.80	71.20	-2	9,783	-0.02%
2018/04/11	0	0.00	2	72.40	73.20	-2	9,756	-0.02%
2018/04/09	13	71.32	4	72.10	70.00	9	9,651	0.09%
2018/03/31	0	0.00	4	66.80	66.80	-4	9,370	-0.04%
2018/03/30	6	66.60	1	69.10	66.10	5	9,371	0.05%
2018/03/27	2	68.15	1	68.40	67.60	1	9,274	0.01%
2018/03/26	1	66.10	3	66.90	67.30	-2	9,309	-0.02%
2018/03/23	4	66.60	8	66.64	66.60	-4	9,455	-0.04%
2018/03/22	3	66.83	3	66.87	66.00	0	9,397	0.00%
2018/03/21	5	66.88	2	67.65	66.70	3	9,471	0.03%
2018/03/20	1	67.00	4	67.20	67.20	-3	9,688	-0.03%
2018/03/19	7	67.33	4	68.08	66.90	3	9,804	0.03%
2018/03/16	5	66.78	2	69.10	69.10	3	9,671	0.03%
2018/03/15	1	67.10	5	67.52	67.70	-4	9,560	-0.04%
2018/03/14	5	66.46	4	66.88	66.30	1	9,556	0.01%
2018/03/13	3	66.50	3	66.73	66.30	0	9,590	0.00%
2018/03/12	10	67.17	2	67.25	66.60	8	9,519	0.08%
2018/03/09	4	69.60	4	69.80	69.40	0	9,414	0.00%
2018/03/08	0	0.00	2	74.30	72.40	-2	9,334	-0.02%
2018/03/07	2	72.15	0	0.00	72.70	2	8,991	0.02%
2018/03/06	0	0.00	10	71.00	69.30	-10	8,905	-0.11%
2018/03/05	11	69.78	4	69.23	69.90	7	8,961	0.08%
2018/03/02	5	68.60	2	68.65	68.10	3	8,984	0.03%
2018/02/27	1	72.20	0	0.00	70.30	1	8,924	0.01%
2018/02/23	0	0.00	1	72.80	72.10	-1	8,758	-0.01%
2018/02/21	2	72.00	2	73.60	74.10	0	8,709	0.00%
2018/02/12	1	67.00	2	68.50	67.40	-1	8,591	-0.01%
2018/02/09	2	66.85	0	0.00	66.30	2	8,509	0.02%
2018/02/02	2	73.00	4	73.58	74.40	-2	8,218	-0.02%
2018/02/01	5	72.58	5	73.12	71.70	0	8,375	0.00%
2018/01/31	1	73.00	0	0.00	72.70	1	8,392	0.01%
2018/01/30	3	73.23	4	73.65	74.20	-1	8,342	-0.01%
2018/01/29	8	76.06	1	75.50	75.00	7	8,311	0.08%
2018/01/24	2	72.10	6	71.88	70.30	-4	8,017	-0.05%
2018/01/23	0	0.00	1	67.40	67.00	-1	7,896	-0.01%
2018/01/22	1	67.40	0	0.00	67.30	1	7,883	0.01%
2018/01/19	0	0.00	10	65.10	65.00	-10	7,927	-0.13%
2018/01/17	0	0.00	1	63.20	65.20	-1	8,030	-0.01%
2018/01/16	1	65.20	0	0.00	63.00	1	8,226	0.01%
2018/01/15	1	63.40	0	0.00	63.30	1	8,247	0.01%
2018/01/12	43	66.06	40	65.45	65.60	3	8,190	0.04%
2018/01/11	1	63.70	1	67.30	68.00	0	8,023	0.00%
2018/01/10	1	63.20	2	62.40	61.90	-1	7,768	-0.01%
2018/01/09	1	62.00	2	63.50	61.50	-1	7,634	-0.01%
2018/01/05	10	57.95	10	58.20	58.20	0	7,233	0.00%
2018/01/04	0	0.00	5	57.10	59.20	-5	7,106	-0.07%
2018/01/03	2	53.10	0	0.00	55.30	2	6,888	0.03%
2018/01/02	5	53.42	10	53.40	52.80	-5	6,782	-0.07%