技嘉 (2376)-華南永昌-三重券商分點個股進出

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
311.5
漲跌
▼0.5
漲幅
-0.16%
成交量
27,486張
產業
上市電腦週邊類股
1777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－華南永昌-三重券商分點個股進出

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

華南永昌-三重券商分點個股進出
華南永昌-三重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
2024/05/08	7	314.57	3	313.33	311.50	4	19,933	0.02%
2024/05/07	0	0.00	3	302.17	312.00	-3	20,004	-0.01%
2024/05/06	2	292.00	1	290.50	292.00	1	19,941	0.01%
2024/05/02	7	288.22	6	288.50	288.50	1	20,359	0.01%
2024/04/30	2	300.00	2	300.75	299.00	0	20,433	0.00%
2024/04/26	0	0.00	1	299.00	295.50	-1	21,500	0.00%
2024/04/25	5	289.93	4	291.75	290.50	1	21,841	0.00%
2024/04/24	0	0.00	4	299.25	299.50	-4	21,890	-0.02%
2024/04/23	4	282.00	3.1	281.69	281.00	0.9	21,915	0.00%
2024/04/22	4	283.88	3.1	285.30	282.50	0.9	21,890	0.00%
2024/04/19	5	294.20	3.4	299.12	292.50	1.7	21,857	0.01%
2024/04/18	4	302.63	4	304.25	302.00	0	21,884	0.00%
2024/04/17	2	302.50	3	306.00	308.00	-1	22,149	0.00%
2024/04/16	5	301.40	5	303.30	302.00	0	22,111	0.00%
2024/04/15	8.1	304.50	5	303.30	302.00	3.1	22,218	0.01%
2024/04/12	1	326.50	1.3	319.60	318.00	-0.3	22,071	0.00%
2024/04/11	1	322.00	3	321.00	320.50	-2	22,015	-0.01%
2024/04/10	15.1	336.92	10	333.60	320.00	5.1	21,964	0.02%
2024/04/09	0	338.29	7	336.21	335.00	-7	21,664	-0.03%
2024/04/08	1	332.50	3.1	338.93	340.00	-2.1	21,721	-0.01%
2024/04/03	2	314.75	1	318.50	317.50	1	21,494	0.00%
2024/04/02	1	315.50	0	317.50	317.00	1	21,370	0.00%
2024/04/01	10	318.55	9.1	318.69	318.50	0.9	21,222	0.00%
2024/03/29	13.1	317.02	14.1	319.19	316.00	-0.9	21,146	0.00%
2024/03/28	5	308.50	1	312.99	313.00	4	20,885	0.02%
2024/03/27	1.1	306.90	4	308.00	310.00	-2.9	20,888	-0.01%
2024/03/26	11.3	305.94	11	304.95	304.50	0.3	20,952	0.00%
2024/03/25	12	306.01	8	308.25	306.00	4	20,978	0.02%
2024/03/22	13.2	300.72	12	301.83	303.00	1.2	21,011	0.01%
2024/03/21	7.1	292.84	3	292.00	291.00	4.1	20,568	0.02%
2024/03/20	1.2	297.30	5.1	298.46	295.00	-4	20,540	-0.02%
2024/03/19	2	311.50	1	305.50	305.00	1	20,591	0.00%
2024/03/18	6	310.51	1	310.00	310.50	5	20,605	0.02%
2024/03/15	308	315.76	2	315.00	313.00	306	20,670	1.48%	大買/鉅額交易
2024/03/14	4.1	319.11	205	319.63	317.50	-200.9	20,584	-0.98%	大賣/鉅額交易
2024/03/13	5.4	339.05	105	329.02	328.00	-99.6	20,968	-0.48%	大賣/
2024/03/12	1.1	359.73	3	356.00	355.00	-1.9	20,947	-0.01%
2024/03/11	5.5	361.90	3	358.00	360.00	2.5	21,071	0.01%
2024/03/08	7	360.00	12	364.29	358.00	-5	20,879	-0.02%
2024/03/07	2.1	364.08	5	360.80	359.00	-2.9	20,680	-0.01%
2024/03/06	1.3	363.12	1	360.50	362.50	0.3	20,673	0.00%
2024/03/05	6	361.92	3	361.17	361.50	3	20,875	0.01%
2024/03/04	7	366.14	10.1	370.42	354.50	-3	20,978	-0.01%
2024/03/01	3	354.17	5.1	356.41	361.00	-2.1	20,553	-0.01%
2024/02/29	3	335.67	3.1	341.61	345.00	-0.1	20,268	0.00%
2024/02/27	0.1	334.52	2	334.00	334.00	-1.9	20,072	-0.01%
2024/02/26	4	342.75	3	334.83	335.00	1	20,034	0.00%
2024/02/23	4.1	354.37	3.8	347.72	342.50	0.3	20,105	0.00%
2024/02/22	3.5	355.43	8	364.63	347.00	-4.5	20,284	-0.02%
2024/02/21	10	348.20	8.1	349.27	347.50	1.9	19,874	0.01%
2024/02/20	14.3	359.08	12.1	357.84	357.00	2.2	19,790	0.01%
2024/02/19	8.1	367.41	6	370.50	366.50	2.1	19,592	0.01%
2024/02/16	16.1	381.94	11.1	379.99	381.00	5	19,637	0.03%
2024/02/15	4	363.77	9.4	365.59	370.50	-5.4	19,260	-0.03%
2024/02/05	1	336.11	3.5	340.58	337.00	-2.5	18,948	-0.01%
2024/02/02	5	333.80	5.3	331.70	333.00	-0.3	18,947	0.00%
2024/02/01	1	307.00	2	307.26	313.50	-1	18,987	-0.01%
2024/01/31	3	308.17	2	311.97	309.00	1	19,098	0.01%
2024/01/30	4	304.75	7.1	305.39	305.00	-3.1	19,085	-0.02%
2024/01/29	2	289.30	6	293.67	295.00	-4	19,111	-0.02%
2024/01/26	6	285.83	2	284.25	284.00	4	19,311	0.02%
2024/01/25	8	294.00	7	296.71	292.00	1	19,532	0.01%
2024/01/24	1.1	292.48	4.2	290.55	293.50	-3.2	19,400	-0.02%
2024/01/23	7	292.15	11	293.86	291.00	-4	19,559	-0.02%
2024/01/22	6.1	289.24	8.2	289.89	297.50	-2.2	19,345	-0.01%
2024/01/19	0	268.50	4	268.11	270.50	-4	18,793	-0.02%
2024/01/18	0	255.50	0	0.00	256.00	0	18,715	0.00%
2024/01/17	1.4	264.43	1	263.50	257.00	0.4	18,829	0.00%
2024/01/16	0	0.00	1	261.50	261.50	-1	18,890	-0.01%
2024/01/15	6	262.17	2	263.00	260.50	4	19,056	0.02%
2024/01/12	3	262.33	3	263.00	262.00	0	19,319	0.00%
2024/01/11	1	261.50	8	260.82	263.00	-7	19,423	-0.04%
2024/01/09	0	0.00	1	253.50	252.00	-1	19,960	-0.01%
2024/01/08	4	242.38	3	244.50	241.50	1	19,988	0.01%
2024/01/05	1	245.50	0	0.00	243.00	1	20,430	0.00%
2024/01/04	2	248.00	1	249.00	247.00	1	20,781	0.00%
2024/01/03	2	249.75	2	248.75	247.50	0	21,367	0.00%
2024/01/02	4.2	255.17	2	255.00	255.00	2.2	21,383	0.01%
2023/12/29	6	266.42	4	267.25	266.00	2	21,203	0.01%
2023/12/28	2	265.00	3	265.83	265.50	-1	21,225	0.00%
2023/12/27	4	264.25	2	264.25	264.00	2	21,380	0.01%
2023/12/26	1	262.50	3	263.83	264.00	-2	21,804	-0.01%
2023/12/25	1	262.00	1	263.50	263.50	0	22,253	0.00%
2023/12/22	2	262.49	4	261.50	259.00	-2	22,547	-0.01%
2023/12/21	2	262.25	3.1	260.65	262.00	-1.1	22,777	0.00%
2023/12/20	6	261.00	5	262.10	261.50	1	23,024	0.00%
2023/12/19	8	258.69	2	258.00	260.00	6	23,341	0.03%
2023/12/18	1	257.00	1	258.50	255.50	0	23,623	0.00%
2023/12/15	2	256.75	1	261.00	254.00	1	24,052	0.00%
2023/12/14	6.1	255.29	4	258.63	257.50	2.1	24,102	0.01%
2023/12/13	3	252.50	2	250.00	250.00	1	24,239	0.00%
2023/12/12	1	254.95	1	251.50	250.50	0	24,357	0.00%
2023/12/11	0	253.48	2	252.50	251.50	-2	24,544	-0.01%
2023/12/08	4.1	265.42	2	268.25	258.50	2.1	24,567	0.01%
2023/12/07	2	255.75	4.1	254.42	259.50	-2.1	24,442	-0.01%
2023/12/06	2	238.50	10	239.30	243.50	-8	24,601	-0.03%
2023/12/05	7	230.50	0.4	232.00	228.50	6.7	24,768	0.03%
2023/12/04	3	240.33	0.5	239.50	236.00	2.6	25,017	0.01%
2023/11/30	1.1	245.45	3	247.03	250.00	-1.9	25,309	-0.01%
2023/11/29	0.5	245.50	6.5	243.62	243.50	-6	25,290	-0.02%
2023/11/27	1	232.00	0	0.00	230.00	1	26,463	0.00%
2023/11/22	10.5	234.90	5	235.80	233.50	5.5	27,809	0.02%
2023/11/21	6	241.92	11.1	242.95	244.00	-5.1	27,996	-0.02%
2023/11/20	2	231.75	1	233.02	233.00	1	28,514	0.00%
2023/11/17	2.1	231.74	2	232.25	230.50	0.1	28,784	0.00%
2023/11/16	2	234.49	5	234.20	233.00	-3	29,414	-0.01%
2023/11/15	1.1	231.71	1	237.00	228.50	0.1	29,340	0.00%
2023/11/14	2.1	228.01	5	229.10	229.50	-2.9	29,350	-0.01%
2023/11/13	8.1	227.57	5	226.60	225.50	3.1	29,605	0.01%
2023/11/10	3	225.35	1	229.99	230.50	2	29,695	0.01%
2023/11/09	10	229.20	8	229.56	231.00	2	29,822	0.01%
2023/11/08	4.1	226.01	6	226.25	224.50	-2	29,683	-0.01%
2023/11/07	8	217.75	7	219.93	220.50	1	29,783	0.00%
2023/11/06	4	218.88	3	221.00	220.00	1	30,121	0.00%
2023/11/03	4	222.53	3	221.83	220.50	1	30,274	0.00%
2023/11/02	6.1	229.19	6	230.25	226.50	0.1	30,540	0.00%
2023/11/01	1	217.50	6	218.70	221.00	-5	30,490	-0.02%
2023/10/31	2.1	227.43	1	226.00	217.50	1.1	30,708	0.00%
2023/10/30	1.1	237.32	0.5	232.00	232.50	0.6	30,679	0.00%
2023/10/26	3	233.33	3	231.67	232.00	0	31,051	0.00%
2023/10/25	2.3	246.55	1.5	245.33	245.50	0.8	31,115	0.00%
2023/10/24	10	242.80	9	244.39	247.00	1	31,257	0.00%
2023/10/23	1	243.98	1	246.00	239.00	0	31,608	0.00%
2023/10/20	24	241.00	24	238.85	241.50	0	32,203	0.00%
2023/10/19	4	244.00	4	243.63	243.00	0	32,573	0.00%
2023/10/18	8	252.00	4	249.63	246.00	4	33,002	0.01%
2023/10/17	4	268.63	2	262.00	261.50	2	32,569	0.01%
2023/10/16	2	267.50	1	266.00	265.50	1	32,685	0.00%
2023/10/13	12.1	271.64	4	269.50	271.00	8.1	33,080	0.02%
2023/10/12	7	283.07	6	282.67	284.50	1	32,909	0.00%
2023/10/11	9	295.16	12	288.25	274.00	-3	33,130	-0.01%
2023/10/06	3.1	290.93	2	290.00	289.50	1.1	33,267	0.00%
2023/10/05	1	290.00	1.4	287.48	288.00	-0.4	33,634	0.00%
2023/10/03	7	291.50	7	290.00	290.00	0	34,036	0.00%
2023/10/02	3	295.67	4	295.88	290.00	-1	34,069	0.00%
2023/09/28	6.3	287.27	3	285.67	281.50	3.3	33,874	0.01%
2023/09/27	2.1	277.02	3.5	282.85	284.50	-1.4	33,745	0.00%
2023/09/26	2	278.27	4	280.13	275.50	-2	33,843	-0.01%
2023/09/25	5	275.10	2	276.00	274.50	3	33,822	0.01%
2023/09/22	5.1	272.14	15	272.60	279.00	-10	33,668	-0.03%
2023/09/21	11	268.59	4	264.50	268.50	7	33,359	0.02%
2023/09/20	1	264.00	2	261.00	263.50	-1	33,008	0.00%
2023/09/19	1	261.50	0.5	254.00	253.50	0.5	32,760	0.00%
2023/09/18	3	263.83	1	262.00	260.00	2	32,765	0.01%
2023/09/15	0	0.00	1	272.51	271.50	-1	32,493	0.00%
2023/09/14	6	277.75	6.2	279.09	278.00	-0.2	32,446	0.00%
2023/09/13	2	267.25	2	265.00	267.50	0	32,186	0.00%
2023/09/12	2.1	273.90	0	0.00	270.50	2.1	32,289	0.01%
2023/09/11	8.1	285.71	2.5	280.20	279.50	5.6	32,135	0.02%
2023/09/08	12	315.96	9.5	315.39	307.50	2.5	31,678	0.01%
2023/09/06	1	314.50	0	315.00	306.50	1	31,971	0.00%
2023/09/05	5.1	315.23	4	318.00	311.00	1.1	32,151	0.00%
2023/09/04	1.2	314.83	7	321.95	316.00	-5.9	31,990	-0.02%
2023/09/01	6	330.58	3	329.67	323.00	3	32,027	0.01%
2023/08/31	4	345.63	1	343.00	341.00	3	31,778	0.01%
2023/08/30	13	367.23	14.3	367.29	354.00	-1.3	31,011	0.00%
2023/08/29	9	352.94	7	351.71	354.00	2	31,023	0.01%
2023/08/25	6	344.68	7.5	341.17	342.50	-1.5	30,385	0.00%
2023/08/24	13.3	354.45	12	355.83	354.00	1.3	30,075	0.00%
2023/08/23	9	334.67	8	332.75	334.50	1	29,494	0.00%
2023/08/22	5	332.80	6	335.33	335.50	-1	30,070	0.00%
2023/08/21	1	310.00	1	310.50	310.50	0	29,770	0.00%
2023/08/18	4	321.38	3.4	317.52	312.00	0.7	29,911	0.00%
2023/08/17	6.2	329.81	4	331.50	331.00	2.2	29,649	0.01%
2023/08/16	1	315.50	4	316.50	334.50	-3	29,316	-0.01%
2023/08/15	5	315.10	7.9	313.48	316.00	-2.9	29,189	-0.01%
2023/08/14	6	294.50	6	292.50	296.00	0	29,144	0.00%
2023/08/11	11	302.91	11	302.73	300.50	0	29,103	0.00%
2023/08/10	3.1	300.21	3	304.67	296.00	0.1	28,971	0.00%
2023/08/09	16	337.47	16	337.22	328.50	0	28,392	0.00%
2023/08/08	10	341.90	7	343.07	333.50	3	27,833	0.01%
2023/08/07	4	325.63	5	332.40	336.50	-1	27,317	0.00%
2023/08/04	4	299.38	2	305.25	306.00	2	27,098	0.01%
2023/08/02	1	305.00	0	0.00	297.00	1	26,783	0.00%
2023/08/01	2.2	313.73	2	318.50	319.00	0.2	26,423	0.00%
2023/07/31	3	338.17	0	0.00	314.00	3	26,171	0.01%
2023/07/28	1	333.00	2	338.25	347.50	-1	25,871	0.00%
2023/07/27	2.1	334.67	3.5	341.36	332.00	-1.4	25,518	-0.01%
2023/07/26	9	338.22	8	341.31	333.00	1	25,212	0.00%
2023/07/25	2	373.00	4	369.00	352.50	-2	24,586	-0.01%
2023/07/24	6	330.17	6	336.33	354.50	0	23,766	0.00%
2023/07/21	5	312.20	7	315.79	322.50	-2	23,010	-0.01%
2023/07/20	1	302.00	1	303.50	305.00	0	22,300	0.00%
2023/07/19	2	316.00	17	312.62	298.50	-15	22,068	-0.07%
2023/07/18	23.6	308.45	8.1	303.17	312.50	15.5	21,625	0.07%
2023/07/17	10	299.30	9	295.00	293.50	1	20,944	0.00%
2023/07/14	5.5	301.09	4	299.38	296.00	1.5	20,668	0.01%
2023/07/13	9	321.67	9	319.61	295.50	0	20,034	0.00%
2023/07/12	14.1	291.00	18.2	300.75	304.00	-4.1	19,203	-0.02%
2023/07/11	5	279.50	6	278.75	276.50	-1	18,647	-0.01%
2023/07/10	6	272.08	10.2	270.88	273.50	-4.2	18,304	-0.02%
2023/07/07	6	261.25	2	264.50	261.00	4	17,909	0.02%
2023/07/06	2	266.25	11	263.55	264.00	-9	17,667	-0.05%
2023/07/05	7.2	264.42	7	263.64	265.00	0.2	17,349	0.00%
2023/07/04	3	254.67	4.1	258.23	272.50	-1.1	16,996	-0.01%
2023/07/03	2.1	249.19	3	252.83	248.00	-0.9	16,641	-0.01%
2023/06/30	1	243.50	0	0.00	243.50	1	16,329	0.01%
2023/06/29	2	232.00	1	231.00	233.00	1	16,120	0.01%
2023/06/28	1	230.00	1	229.50	227.00	0	15,875	0.00%
2023/06/27	2	239.00	2	233.00	233.00	0	15,635	0.00%
2023/06/21	1	258.50	1	260.00	260.00	0	15,061	0.00%
2023/06/20	0	0.00	2	255.00	256.00	-2	14,909	-0.01%
2023/06/19	2	251.75	0	0.00	252.50	2	14,742	0.01%
2023/06/16	17	256.88	8	253.81	254.50	9	14,558	0.06%
2023/06/15	8	246.81	7.1	248.15	246.00	0.9	14,123	0.01%
2023/06/14	1	246.00	1	242.50	242.50	0	13,790	0.00%
2023/06/13	15.1	243.64	13.5	244.91	245.00	1.6	13,545	0.01%
2023/06/12	4.1	248.89	3	253.33	243.00	1.1	13,144	0.01%
2023/06/09	1	234.50	17	237.32	240.50	-16	12,421	-0.13%
2023/06/08	2	220.25	1	220.50	219.00	1	11,937	0.01%
2023/06/07	3	219.33	4.1	221.79	224.50	-1.1	11,744	-0.01%
2023/06/06	0	0.00	1.2	207.83	209.00	-1.2	11,416	-0.01%
2023/06/05	13.1	208.14	2	202.75	211.50	11.1	11,220	0.10%
2023/06/02	5	201.40	6	200.67	203.00	-1	10,857	-0.01%
2023/06/01	2	189.25	2	187.50	190.50	0	10,204	0.00%
2023/05/31	0	0.00	2	186.25	186.50	-2	9,895	-0.02%
2023/05/30	1	181.50	1	187.50	184.50	0	9,695	0.00%
2023/05/29	5.1	181.40	4	187.75	186.00	1.1	9,462	0.01%
2023/05/26	18.1	188.92	13	186.31	185.00	5.1	9,012	0.06%
2023/05/25	2	178.01	6.1	180.99	180.00	-4.1	8,182	-0.05%
2023/05/24	2	163.25	1	164.00	165.00	1	7,686	0.01%
2023/05/22	0	0.00	5	161.50	161.50	-5	7,261	-0.07%
2023/05/19	0	0.00	0.8	161.61	164.00	-0.8	7,143	-0.01%
2023/05/18	2	156.50	2	152.50	159.50	0	6,904	0.00%
2023/05/17	4	148.00	5	148.80	149.50	-1	6,508	-0.02%
2023/05/16	2	144.25	2.2	143.55	144.50	-0.2	6,089	0.00%
2023/05/15	0	0.00	1	138.00	135.50	-1	5,715	-0.02%
2023/05/12	2	138.75	2	140.75	139.00	0	5,663	0.00%
2023/05/11	0	0.00	0.3	140.50	141.00	-0.3	5,621	-0.01%
2023/05/10	0	0.00	0.1	135.50	139.50	-0.1	5,636	0.00%
2023/05/09	1.1	137.60	2.1	138.29	139.00	-1	5,615	-0.02%
2023/05/04	1	136.00	0	0.00	136.00	1	5,687	0.02%
2023/05/02	2	134.75	3	135.33	135.00	-1	5,777	-0.02%
2023/04/25	1	129.00	0	0.00	129.00	1	5,983	0.02%
2023/04/13	0	0.00	3	132.00	132.00	-3	6,302	-0.05%
2023/04/11	0	0.00	0	135.50	135.50	0	6,291	0.00%
2023/04/06	0	0.00	2	137.00	138.00	-2	6,239	-0.03%
2023/03/30	0	0.00	1	133.50	133.00	-1	6,240	-0.02%
2023/03/29	0	0.00	0	129.00	130.00	0	6,253	0.00%
2023/03/24	0	0.00	0.2	129.00	129.00	-0.2	6,994	0.00%
2023/03/23	0	0.00	4.1	125.85	126.00	-4.1	7,530	-0.05%
2023/03/22	0	0.00	4	122.50	123.50	-4	7,667	-0.05%
2023/03/21	0	0.00	1	120.00	120.00	-1	7,596	-0.01%
2023/03/17	1	117.50	0	0.00	118.50	1	7,610	0.01%
2023/03/16	0	0.00	2	119.75	119.50	-2	7,638	-0.03%
2023/03/15	0	0.00	1.2	119.57	119.00	-1.2	7,704	-0.01%
2023/03/13	1	117.50	0	0.00	118.50	1	7,758	0.01%
2023/03/10	0	0.00	3	119.50	120.00	-3	7,731	-0.04%
2023/03/09	1	119.50	47	118.95	119.00	-46	7,803	-0.59%
2023/03/08	1.1	116.55	0	0.00	117.00	1.1	7,802	0.01%
2023/03/07	1	119.50	1	119.50	119.50	0	7,775	0.00%
2023/03/02	0.1	118.00	0	0.00	120.00	0.1	8,078	0.00%
2023/02/24	1	121.00	2	122.50	119.00	-1	8,196	-0.01%
2023/02/23	1	120.50	1	121.50	120.50	0	8,349	0.00%
2023/02/21	0	116.00	0	0.00	116.50	0	8,830	0.00%
2023/02/17	3	117.83	0	0.00	117.50	3	9,090	0.03%
2023/02/15	0	0.00	0.1	120.00	119.00	-0.1	9,259	0.00%
2023/02/07	0	0.00	1	119.50	119.50	-1	9,880	-0.01%
2023/02/06	0.1	116.50	0	0.00	116.00	0.1	9,766	0.00%
2023/02/03	1	115.00	0	0.00	114.50	1	9,695	0.01%
2023/01/31	0	0.00	1	115.00	115.50	-1	9,642	-0.01%
2023/01/30	0	0.00	2	118.75	119.50	-2	9,570	-0.02%
2023/01/17	1	114.00	0	0.00	114.00	1	9,451	0.01%
2023/01/16	0	0.00	5	114.00	113.50	-5	9,558	-0.05%
2023/01/12	0	0.00	1	114.00	114.00	-1	9,710	-0.01%
2023/01/09	0	0.00	1	113.50	113.50	-1	10,464	-0.01%
2023/01/05	0	0.00	1	110.00	110.50	-1	10,448	-0.01%
2023/01/04	1	110.00	4	111.25	112.00	-3	10,370	-0.03%
2023/01/03	1	109.50	3	110.33	111.00	-2	10,354	-0.02%
2022/12/30	0	0.00	4	107.38	106.50	-4	10,334	-0.04%
2022/12/29	0	0.00	6	107.00	107.50	-6	10,358	-0.06%
2022/12/28	1	105.00	0	0.00	105.50	1	10,389	0.01%
2022/12/26	1	106.50	1	105.00	105.00	0	10,496	0.00%
2022/12/23	0	0.00	1	103.00	106.50	-1	10,489	-0.01%
2022/12/22	1	105.50	2	106.00	105.00	-1	10,577	-0.01%
2022/12/21	2	101.25	1	101.00	101.00	1	10,486	0.01%
2022/12/20	14	102.25	2	101.00	100.00	12	10,440	0.11%
2022/12/19	0	0.00	1	103.00	103.00	-1	10,318	-0.01%
2022/12/16	3	107.17	2	112.00	107.00	1	10,187	0.01%
2022/12/15	2	116.25	6.3	114.02	114.00	-4.3	9,893	-0.04%
2022/12/14	2	107.00	0.2	106.00	107.00	1.8	9,425	0.02%
2022/12/09	1	102.00	0	0.00	102.50	1	9,695	0.01%
2022/12/08	2	101.75	1	102.50	102.50	1	9,983	0.01%
2022/12/06	2	103.75	1	103.50	103.50	1	10,246	0.01%
2022/12/05	1	108.00	0	0.00	108.00	1	10,310	0.01%
2022/12/02	0	0.00	2	111.00	111.00	-2	10,365	-0.02%
2022/12/01	0	0.00	2	112.00	112.50	-2	10,376	-0.02%
2022/11/30	3.1	107.84	0.1	108.00	108.00	3	10,259	0.03%
2022/11/28	0	0.00	1	109.00	108.50	-1	10,151	-0.01%
2022/11/25	10	107.65	9	108.33	107.50	1	10,102	0.01%
2022/11/24	9	106.72	6	106.00	107.00	3	9,830	0.03%
2022/11/23	3	105.50	0.1	106.00	105.50	3	9,809	0.03%
2022/11/22	0	0.00	1	107.00	107.00	-1	9,772	-0.01%
2022/11/18	7	110.64	8.1	112.55	113.00	-1.1	9,512	-0.01%
2022/11/17	4	104.75	4	106.50	107.00	0	9,089	0.00%
2022/11/16	0	0.00	2	102.50	104.00	-2	8,886	-0.02%
2022/11/15	1	99.50	1	99.00	99.00	0	8,682	0.00%
2022/11/10	0	0.00	1	99.80	100.50	-1	8,519	-0.01%
2022/11/09	0	0.00	1	102.50	102.50	-1	8,495	-0.01%
2022/11/08	0	0.00	6	101.58	101.00	-6	8,550	-0.07%
2022/11/07	2	101.50	2	97.80	102.00	0	8,528	0.00%
2022/11/04	3	96.60	2	96.90	96.80	1	8,287	0.01%
2022/11/03	0	0.00	3	95.20	95.10	-3	8,107	-0.04%
2022/11/02	0	0.00	1	92.30	92.50	-1	7,989	-0.01%
2022/11/01	1	91.60	0	0.00	91.50	1	7,996	0.01%
2022/10/31	1	92.90	0	0.00	92.50	1	8,003	0.01%
2022/10/27	1	92.90	4	92.78	93.00	-3	8,161	-0.04%
2022/10/26	0	0.00	1	92.10	91.30	-1	8,133	-0.01%
2022/10/19	2	91.60	8	91.26	91.60	-6	8,056	-0.07%
2022/10/18	11	89.01	12.1	91.05	89.30	-1.1	7,844	-0.01%
2022/10/17	0	0.00	3	80.70	83.10	-3	7,549	-0.04%
2022/10/14	7.2	82.19	0	0.00	82.10	7.2	7,581	0.09%
2022/10/12	1	82.90	2	82.60	82.70	-1	7,919	-0.01%
2022/10/07	1.4	84.87	2	86.65	84.80	-0.6	7,914	-0.01%
2022/10/06	3	88.93	0	0.00	89.00	3	7,802	0.04%
2022/10/05	3	90.63	5	90.90	90.60	-2	7,777	-0.03%
2022/10/04	2	90.50	0	0.00	90.70	2	7,749	0.03%
2022/10/03	0	0.00	0	88.10	88.40	0	7,675	0.00%
2022/09/29	1	88.00	1	89.10	88.90	0	7,691	0.00%
2022/09/28	0	0.00	2	89.35	88.40	-2	7,664	-0.03%
2022/09/27	1	88.50	0	0.00	89.00	1	7,667	0.01%
2022/09/26	1	89.20	3	90.03	89.20	-2	7,668	-0.03%
2022/09/23	1	93.10	0	0.00	92.20	1	7,904	0.01%
2022/09/22	1	91.40	1	92.50	93.00	0	7,956	0.00%
2022/09/21	3	90.60	4	91.48	90.00	-1	7,830	-0.01%
2022/09/20	1	95.50	0	0.00	93.20	1	7,646	0.01%
2022/09/19	3	95.83	6	95.67	95.30	-3	7,475	-0.04%
2022/09/16	6	94.50	4	94.90	93.70	2	7,292	0.03%
2022/09/15	0	0.00	18.1	95.35	95.50	-18.1	7,172	-0.25%
2022/09/14	2	91.10	2	92.00	91.00	0	6,920	0.00%
2022/09/13	7.1	93.61	5	94.00	92.90	2.1	6,768	0.03%
2022/09/12	0	0.00	3	91.03	91.10	-3	6,573	-0.05%
2022/09/08	2	84.50	4	84.45	86.20	-2	6,484	-0.03%
2022/09/06	1	81.60	0	0.00	81.20	1	6,615	0.02%
2022/09/05	2	84.05	0	0.00	83.50	2	6,663	0.03%
2022/08/31	0	0.00	1	85.90	85.90	-1	6,740	-0.01%
2022/08/29	0	0.00	4	84.85	84.80	-4	6,829	-0.06%
2022/08/26	2	86.45	1	86.40	87.00	1	6,799	0.01%
2022/08/25	0	0.00	1	84.90	85.70	-1	6,768	-0.01%
2022/08/24	0	0.00	1	84.20	83.50	-1	6,749	-0.01%
2022/08/23	1	84.10	5	83.60	83.50	-4	6,791	-0.06%
2022/08/22	1	85.70	1	85.40	85.00	0	6,893	0.00%
2022/08/19	2	87.15	0	0.00	87.10	2	6,903	0.03%
2022/08/18	1	87.00	1	86.89	86.90	0	6,890	0.00%
2022/08/17	0	0.00	0	85.10	85.30	0	6,838	0.00%
2022/08/16	1.1	83.73	1	83.60	83.60	0.1	6,825	0.00%
2022/08/15	0	0.00	1	85.40	85.20	-1	6,797	-0.01%
2022/08/12	0	0.00	2	82.05	82.80	-2	6,669	-0.03%
2022/08/08	1	79.50	1	79.40	79.70	0	6,590	0.00%
2022/08/04	4	79.83	4.1	80.26	79.60	-0.1	6,598	0.00%
2022/08/03	4	91.98	1	92.20	92.30	3	6,507	0.05%
2022/08/02	22	92.00	2.1	92.12	92.20	20	6,427	0.31%
2022/08/01	34	92.47	0	93.30	93.30	34	6,343	0.54%
2022/07/29	3	91.63	1	91.40	91.40	2	6,304	0.03%
2022/07/28	5	90.92	1	93.00	90.70	4	6,307	0.06%
2022/07/27	0	0.00	2	90.26	91.00	-2	6,285	-0.03%
2022/07/26	1	90.00	0	0.00	89.80	1	6,222	0.02%
2022/07/25	1.1	93.43	1	93.90	94.00	0.1	6,130	0.00%
2022/07/22	6.1	95.67	2	95.70	95.30	4.1	6,050	0.07%
2022/07/21	9	97.16	1	96.90	97.90	8	5,927	0.13%
2022/07/20	2	96.40	2	95.70	96.80	0	5,880	0.00%
2022/07/19	9	93.96	3	94.57	93.80	6	5,812	0.10%
2022/07/18	0.1	89.30	1	90.90	91.80	-0.9	5,674	-0.02%
2022/07/15	4	87.15	1	87.70	87.40	3	5,653	0.05%
2022/07/13	0	0.00	1	85.70	86.00	-1	5,840	-0.02%
2022/07/12	1	83.50	0	0.00	83.40	1	5,872	0.02%
2022/07/11	1	88.50	2	89.20	87.50	-1	5,853	-0.02%
2022/07/08	6	89.03	4	88.40	89.30	2	5,914	0.03%
2022/07/07	4	85.10	15	85.92	86.70	-11	5,950	-0.18%
2022/07/06	1	86.90	1	86.10	86.00	0	6,044	0.00%
2022/07/05	1.1	85.94	1	86.20	86.20	0.1	6,044	0.00%
2022/07/04	1	82.30	1	82.50	83.40	0	6,076	0.00%
2022/07/01	13	83.57	21	86.13	81.50	-8	6,107	-0.13%
2022/06/30	0	0.00	10	89.30	88.70	-10	5,859	-0.17%
2022/06/28	0	0.00	1	92.90	93.00	-1	5,798	-0.02%
2022/06/27	2	95.05	1	95.30	95.30	1	5,842	0.02%
2022/06/24	0	0.00	2	94.50	94.10	-2	5,882	-0.03%
2022/06/22	2.1	92.52	0	0.00	92.10	2.1	5,892	0.03%
2022/06/20	1	97.00	1	94.00	93.90	0	5,958	0.00%
2022/06/16	1	102.50	2	100.65	98.80	-1	6,177	-0.02%
2022/06/15	4	101.38	2	101.00	100.00	2	6,163	0.03%
2022/06/14	1.1	103.05	1	104.50	104.00	0.1	6,154	0.00%
2022/06/13	0	106.00	0	0.00	106.00	0	6,167	0.00%
2022/06/10	0	110.00	2	110.00	109.50	-2	6,272	-0.03%
2022/06/08	3	114.67	1	115.50	114.50	2	6,731	0.03%
2022/06/07	0	0.00	1	111.50	114.00	-1	6,811	-0.01%
2022/05/31	1	111.00	1	112.50	113.00	0	7,306	0.00%
2022/05/30	2	113.25	1	113.50	112.50	1	7,376	0.01%
2022/05/27	0	0.00	4	107.88	108.00	-4	7,348	-0.05%
2022/05/25	1	106.00	1	107.00	105.50	0	7,686	0.00%
2022/05/24	0	0.00	1	104.50	104.50	-1	7,831	-0.01%
2022/05/23	3	106.17	0	0.00	105.50	3	7,936	0.04%
2022/05/20	2.1	107.79	0	0.00	107.00	2.1	8,155	0.03%
2022/05/19	0	0.00	5	108.00	109.00	-5	8,269	-0.06%
2022/05/18	1	110.50	1	110.00	110.50	0	8,338	0.00%
2022/05/17	1	107.50	1	109.00	108.50	0	8,414	0.00%
2022/05/16	5	107.50	0	0.00	107.50	5	8,507	0.06%
2022/05/13	0	0.00	2	107.25	108.00	-2	8,587	-0.02%
2022/05/12	1	105.50	3	105.17	105.50	-2	8,662	-0.02%
2022/05/11	2	107.25	0	0.00	106.00	2	8,893	0.02%
2022/05/10	1	108.00	4	109.38	110.00	-3	8,902	-0.03%
2022/05/09	4	110.25	0	0.00	110.00	4	9,013	0.04%
2022/05/06	1	111.50	1	113.00	111.50	0	9,231	0.00%
2022/05/05	1	115.50	4	116.00	114.50	-3	9,365	-0.03%
2022/05/04	6	114.00	2	113.25	115.00	4	9,416	0.04%
2022/04/26	1.1	108.00	0	0.00	108.50	1.1	9,599	0.01%
2022/04/22	2	112.50	1	115.00	111.50	1	9,530	0.01%
2022/04/21	1	115.00	0	0.00	113.50	1	9,544	0.01%
2022/04/20	1	116.00	1	114.50	116.00	0	9,565	0.00%
2022/04/19	1	113.00	1	114.50	113.50	0	9,539	0.00%
2022/04/15	3	112.83	0	0.00	112.50	3	9,847	0.03%
2022/04/11	3.1	120.97	0	0.00	119.50	3.1	10,188	0.03%
2022/04/07	0.1	125.50	4	123.01	122.50	-4	10,113	-0.04%
2022/04/06	1.1	127.61	0	0.00	127.50	1.1	10,048	0.01%
2022/04/01	1	127.00	1	128.50	130.50	0	10,021	0.00%
2022/03/30	6	130.75	0	0.00	130.00	6	10,111	0.06%
2022/03/29	0	0.00	2	131.50	131.00	-2	10,208	-0.02%
2022/03/28	2	129.75	2	130.50	131.50	0	10,345	0.00%
2022/03/25	1	130.01	1	131.00	130.50	0	10,598	0.00%
2022/03/24	3	129.50	2	129.00	129.50	1	10,745	0.01%
2022/03/22	5.1	127.79	0	0.00	128.50	5.1	11,334	0.04%
2022/03/21	2.1	130.93	0	0.00	131.00	2.1	11,369	0.02%
2022/03/18	5	131.00	5	128.50	130.50	0	11,535	0.00%
2022/03/17	2	130.02	2	130.50	130.50	0	12,011	0.00%
2022/03/16	4	127.00	0	0.00	127.00	4	12,303	0.03%
2022/03/15	0.1	127.50	3	129.50	126.00	-2.9	12,771	-0.02%
2022/03/14	1	129.00	2	130.00	130.50	-1	13,145	-0.01%
2022/03/11	16	133.16	0	0.00	133.00	16	13,092	0.12%
2022/03/10	0	0.00	1	142.00	138.50	-1	13,162	-0.01%
2022/03/09	3	136.50	4	136.75	136.00	-1	13,254	-0.01%
2022/03/08	7	136.07	1	138.50	135.50	6	13,304	0.05%
2022/03/07	1.1	141.48	3	141.50	139.50	-1.9	13,326	-0.01%
2022/03/04	2	148.50	2	148.50	148.00	0	13,289	0.00%
2022/03/03	1	148.00	8	148.63	148.50	-7	13,403	-0.05%
2022/03/01	2	144.00	4	145.75	145.50	-2	13,445	-0.01%
2022/02/25	8	142.25	0	0.00	140.00	8	13,345	0.06%
2022/02/24	2	142.75	0	0.00	141.00	2	13,363	0.01%
2022/02/23	1	148.00	2.2	144.93	148.00	-1.2	13,405	-0.01%
2022/02/22	5.2	139.56	0	0.00	140.00	5.2	13,560	0.04%
2022/02/21	2	149.00	1	148.00	147.50	1	13,689	0.01%
2022/02/18	2	149.75	0	0.00	152.50	2	13,886	0.01%
2022/02/17	2	152.25	2	153.25	152.50	0	14,252	0.00%
2022/02/16	6	151.58	0	0.00	151.50	6	14,789	0.04%
2022/02/15	1	149.50	1	147.00	149.50	0	15,392	0.00%
2022/02/11	6	150.25	5	148.00	148.00	1	16,225	0.01%
2022/02/10	0	0.00	0.2	150.50	150.00	-0.2	16,909	0.00%
2022/02/09	1	151.00	4	154.00	152.50	-3	17,851	-0.02%
2022/02/08	0	0.00	6	152.00	152.50	-6	18,397	-0.03%
2022/02/07	2	144.00	13	146.00	146.00	-11	18,438	-0.06%
2022/01/26	4	139.88	3	137.00	137.50	1	18,851	0.01%
2022/01/25	0	0.00	1	141.00	142.00	-1	19,252	-0.01%
2022/01/24	1	134.50	1	139.50	140.00	0	19,863	0.00%
2022/01/21	0	0.00	1	142.00	141.00	-1	20,164	0.00%
2022/01/20	1	142.00	2	142.00	142.00	-1	20,174	0.00%
2022/01/18	1	143.00	0	0.00	143.00	1	20,268	0.00%
2022/01/14	1	137.00	1	137.50	138.50	0	20,520	0.00%
2022/01/12	1	140.00	2	142.25	142.00	-1	21,156	0.00%
2022/01/11	16.2	143.12	0	0.00	141.00	16.2	21,319	0.08%
2022/01/10	1	141.00	7	142.50	149.00	-6	21,764	-0.03%
2022/01/07	12	146.71	2	145.50	147.50	10	21,736	0.05%
2022/01/06	0	0.00	12	153.00	154.50	-12	21,802	-0.06%
2022/01/05	1	154.50	5	154.00	154.00	-4	22,262	-0.02%
2022/01/04	21	153.43	10	155.90	152.50	11	23,353	0.05%
2022/01/03	3	154.00	3	155.50	156.50	0	24,034	0.00%
2021/12/29	1	154.00	0	0.00	154.00	1	24,031	0.00%
2021/12/28	3	156.00	4	156.50	156.50	-1	24,030	0.00%
2021/12/27	6	157.50	1	159.00	155.00	5	24,009	0.02%
2021/12/24	3	155.00	3	155.00	156.00	0	23,957	0.00%
2021/12/23	4	156.75	4	155.50	155.00	0	23,949	0.00%
2021/12/22	0	0.00	4.1	157.99	157.00	-4.1	23,896	-0.02%
2021/12/21	12	152.21	3.1	153.05	155.00	9	23,739	0.04%
2021/12/20	2	155.00	3	157.17	153.50	-1	23,512	0.00%
2021/12/17	6	153.92	1	156.00	154.50	5	23,365	0.02%
2021/12/16	6	159.50	8.1	160.08	158.00	-2	23,232	-0.01%
2021/12/15	5	153.00	0	0.00	152.50	5	22,701	0.02%
2021/12/14	2.1	153.95	2	153.75	151.50	0.1	22,456	0.00%
2021/12/13	1	159.00	6	156.75	160.00	-5	22,105	-0.02%
2021/12/10	9	150.78	3	149.34	152.50	6	21,555	0.03%
2021/12/09	3	146.00	3	146.00	148.00	0	21,107	0.00%
2021/12/08	1	142.50	24	140.44	142.50	-23	20,581	-0.11%
2021/12/07	10.1	134.99	6	132.92	132.50	4.1	20,071	0.02%
2021/12/06	19	134.76	12	134.33	134.50	7	19,908	0.04%
2021/12/03	1	140.50	6	140.42	141.00	-5	19,687	-0.03%
2021/12/02	4	137.50	2	136.01	136.50	2	19,627	0.01%
2021/12/01	6	137.00	6	137.50	139.00	0	19,526	0.00%
2021/11/30	1	136.00	3	135.33	136.00	-2	19,466	-0.01%
2021/11/29	4	129.50	11	130.91	132.00	-7	19,444	-0.04%
2021/11/26	1	133.00	2	136.00	135.00	-1	19,377	-0.01%
2021/11/25	0	0.00	1	136.00	134.00	-1	19,277	-0.01%
2021/11/24	3	133.17	3	133.67	134.00	0	19,241	0.00%
2021/11/23	2.3	133.70	2	134.00	134.50	0.3	19,141	0.00%
2021/11/22	6	138.58	1	137.50	138.00	5	18,983	0.03%
2021/11/19	0	0.00	2	140.00	141.00	-2	18,878	-0.01%
2021/11/18	15	140.30	3	140.17	138.50	12	18,774	0.06%
2021/11/17	3	137.67	3	141.17	143.00	0	18,459	0.00%
2021/11/16	0	0.00	3	140.00	140.50	-3	18,248	-0.02%
2021/11/15	3	136.67	0	0.00	136.00	3	17,904	0.02%
2021/11/12	3	132.17	7	130.36	135.50	-4	17,418	-0.02%
2021/11/11	1	136.00	10	137.15	137.00	-9	16,805	-0.05%
2021/11/10	4	137.75	6	138.50	139.00	-2	16,617	-0.01%
2021/11/09	30	136.15	22	135.68	136.50	8	16,104	0.05%
2021/11/08	3	129.35	21	128.17	133.50	-18	15,262	-0.12%
2021/11/05	12	124.08	8	127.13	124.00	4	14,409	0.03%
2021/11/04	9	123.00	14	123.07	121.00	-5	13,781	-0.04%
2021/11/03	14	121.00	20	122.15	123.00	-6	13,598	-0.04%
2021/11/02	16	119.44	7	119.50	118.50	9	13,020	0.07%
2021/11/01	1	116.00	15	118.63	119.50	-14	12,583	-0.11%
2021/10/29	8	112.56	11	110.86	112.50	-3	11,904	-0.03%
2021/10/28	2	106.75	0	0.00	107.50	2	11,594	0.02%
2021/10/27	5	107.30	14	107.21	108.00	-9	11,525	-0.08%
2021/10/26	8	106.81	0	0.00	105.50	8	11,465	0.07%
2021/10/25	7	104.79	2	104.00	104.00	5	11,395	0.04%
2021/10/22	2	105.00	1	107.00	105.00	1	11,377	0.01%
2021/10/21	7	111.57	21	113.19	106.50	-14	11,294	-0.12%
2021/10/20	2	111.00	4	109.88	110.00	-2	10,860	-0.02%
2021/10/19	1	109.00	1	108.50	110.00	0	10,784	0.00%
2021/10/18	8	109.44	8	110.94	107.00	0	10,665	0.00%
2021/10/15	1	105.50	2.1	105.79	107.00	-1.1	10,137	-0.01%
2021/10/13	12	106.00	7	106.29	107.00	5	9,776	0.05%
2021/10/12	22	104.41	6	104.92	105.00	16	9,222	0.17%
2021/10/08	7	95.40	14	98.41	100.50	-7	8,078	-0.09%
2021/10/07	0	0.00	2	91.80	91.80	-2	7,290	-0.03%
2021/10/05	0	0.00	5	84.20	84.90	-5	7,486	-0.07%
2021/09/30	1	85.50	2	86.30	86.80	-1	7,810	-0.01%
2021/09/29	2	86.85	0	0.00	86.90	2	7,877	0.03%
2021/09/28	1	89.60	0	0.00	89.70	1	7,928	0.01%
2021/09/24	1	92.60	0	0.00	92.10	1	7,949	0.01%
2021/09/22	5	88.40	5	90.60	91.00	0	7,995	0.00%
2021/09/15	2	89.20	0	0.00	89.00	2	8,329	0.02%
2021/09/14	0	0.00	1	90.20	90.20	-1	8,458	-0.01%
2021/09/13	1	90.40	2	90.40	90.10	-1	8,842	-0.01%
2021/09/09	1	88.20	3	89.90	89.90	-2	9,546	-0.02%
2021/09/08	2	89.15	2	89.70	87.70	0	9,669	0.00%
2021/09/07	6	91.92	2	92.40	91.30	4	9,625	0.04%
2021/09/06	8	91.20	5	91.20	90.70	3	9,556	0.03%
2021/09/03	7	89.23	0	0.00	90.20	7	9,531	0.07%
2021/09/01	0	0.00	3	89.03	91.50	-3	9,567	-0.03%
2021/08/30	4	85.45	0	0.00	85.30	4	9,551	0.04%
2021/08/26	1	86.30	0	0.00	86.00	1	9,584	0.01%
2021/08/24	3	87.00	3	86.47	86.20	0	9,735	0.00%
2021/08/23	0	0.00	2	83.10	83.20	-2	9,652	-0.02%
2021/08/20	1	81.30	0	0.00	81.50	1	9,748	0.01%
2021/08/18	0	0.00	2	84.05	86.40	-2	9,819	-0.02%
2021/08/16	15	88.95	2	90.40	88.10	13	10,070	0.13%
2021/08/09	0	0.00	1	99.70	99.10	-1	11,543	-0.01%
2021/08/05	1	97.30	0	0.00	97.20	1	12,496	0.01%
2021/08/04	8	98.80	0	0.00	99.30	8	12,478	0.06%
2021/08/03	1	98.50	8	98.30	98.50	-7	12,714	-0.06%
2021/08/02	8	99.86	0	0.00	99.50	8	13,015	0.06%
2021/07/30	0	0.00	10	99.69	100.00	-10	13,181	-0.08%
2021/07/29	5	98.88	0	0.00	98.80	5	13,315	0.04%
2021/07/28	5	99.90	5	100.50	99.50	0	13,431	0.00%
2021/07/27	6	101.58	4	104.38	101.00	2	13,611	0.01%
2021/07/26	2	101.50	13	101.54	101.00	-11	13,723	-0.08%
2021/07/23	13	97.37	0	0.00	97.00	13	13,571	0.10%
2021/07/22	0	0.00	5	97.10	97.30	-5	13,652	-0.04%
2021/07/21	5	95.80	1	97.00	96.10	4	13,730	0.03%
2021/07/20	0	0.00	1	100.00	98.90	-1	13,774	-0.01%
2021/07/19	0	0.00	2	99.40	100.00	-2	13,920	-0.01%
2021/07/16	4	97.98	0	0.00	97.80	4	13,929	0.03%
2021/07/15	0	0.00	2	96.00	97.40	-2	13,973	-0.01%
2021/07/14	3	95.60	0	0.00	95.30	3	14,038	0.02%
2021/07/13	0.4	99.70	0	0.00	97.20	0.4	14,178	0.00%
2021/07/12	5	99.46	11	97.60	97.60	-6	14,447	-0.04%
2021/07/09	2.1	101.81	3	101.67	101.00	-0.9	14,393	-0.01%
2021/07/08	1.1	106.55	0	0.00	105.50	1.1	14,472	0.01%
2021/07/07	4	111.88	101	111.51	113.00	-97	14,399	-0.67%	大賣/
2021/07/06	1	112.00	0	0.00	112.50	1	14,384	0.01%
2021/07/05	57.5	111.77	4	111.50	111.50	53.5	14,430	0.37%
2021/07/02	1	107.00	0	0.00	107.00	1	14,340	0.01%
2021/06/30	0	0.00	1	107.00	107.50	-1	14,348	-0.01%
2021/06/29	5	108.40	2	106.50	106.50	3	14,334	0.02%
2021/06/28	11	108.05	0	0.00	110.00	11	14,388	0.08%
2021/06/25	2	108.50	8	109.00	108.50	-6	14,245	-0.04%
2021/06/24	8	112.00	0	0.00	112.00	8	14,121	0.06%
2021/06/23	0	0.00	1	112.00	110.50	-1	14,188	-0.01%
2021/06/22	61	113.41	4	111.88	111.00	57	14,126	0.40%
2021/06/21	7	119.29	1	119.00	118.00	6	13,793	0.04%
2021/06/18	52	118.90	54	123.81	125.00	-2	13,541	-0.01%
2021/06/11	1	112.50	0	112.00	111.00	1	13,419	0.01%
2021/06/07	0	0.00	0	110.00	111.50	0	13,982	0.00%
2021/06/04	1	112.50	0	113.00	112.00	1	14,326	0.01%
2021/06/02	0	0.00	1	113.50	110.00	-1	14,698	-0.01%
2021/06/01	0	0.00	8	116.13	113.50	-8	14,626	-0.05%
2021/05/31	1	108.00	1	109.00	110.00	0	14,522	0.00%
2021/05/28	2	107.50	0	0.00	108.00	2	14,490	0.01%
2021/05/27	0	0.00	1	105.00	105.00	-1	14,401	-0.01%
2021/05/26	0	0.00	1	102.00	103.00	-1	14,398	-0.01%
2021/05/25	0	0.00	2	105.50	106.00	-2	14,306	-0.01%
2021/05/21	1	99.50	12	98.29	99.60	-11	14,500	-0.08%
2021/05/20	9	102.33	1	104.00	102.00	8	14,231	0.06%
2021/05/19	4	113.50	0	0.00	113.00	4	13,924	0.03%
2021/05/18	16	114.47	16	116.22	115.00	0	13,880	0.00%
2021/05/17	10	106.00	2	104.75	106.50	8	13,825	0.06%
2021/05/14	1	104.00	0	0.00	100.00	1	13,398	0.01%
2021/05/13	5	94.62	5	95.32	97.20	0	13,010	0.00%
2021/05/11	14	120.82	10	119.50	115.50	4	12,296	0.03%
2021/05/10	2	125.50	1	130.00	128.00	1	12,100	0.01%
2021/05/07	0	0.00	1	123.50	122.00	-1	11,789	-0.01%
2021/05/06	3	122.67	1	121.50	120.00	2	11,685	0.02%
2021/05/05	2	123.50	52	125.71	123.50	-50	11,554	-0.43%
2021/05/04	51	122.00	50	125.79	121.50	1	11,406	0.01%
2021/05/03	51	126.57	2	130.00	125.00	49	11,245	0.44%
2021/04/29	2	118.50	2	121.50	123.00	0	11,012	0.00%
2021/04/28	2	119.00	2	119.50	120.50	0	10,953	0.00%
2021/04/26	2	113.50	0	0.00	117.00	2	10,762	0.02%
2021/04/23	0	0.00	1	109.48	111.00	-1	10,613	-0.01%
2021/04/22	0	0.00	1	104.00	104.00	-1	10,485	-0.01%
2021/04/20	2	107.50	1	108.50	108.00	1	10,536	0.01%
2021/04/19	0	0.00	5	109.00	110.00	-5	10,499	-0.05%
2021/04/16	10	111.20	10	114.00	115.50	0	10,319	0.00%
2021/04/15	5	108.70	4.3	106.67	108.00	0.7	10,045	0.01%
2021/04/14	0	102.50	1	107.50	107.50	-1	9,963	-0.01%
2021/04/12	5	104.50	0	0.00	104.00	5	9,844	0.05%
2021/04/08	0	100.00	0	0.00	98.80	0	9,660	0.00%
2021/04/07	0.1	100.02	0	0.00	100.50	0.1	9,626	0.00%
2021/04/06	0.2	99.95	0	0.00	99.60	0.2	9,614	0.00%
2021/04/01	1	99.00	1	98.50	98.60	0	9,580	0.00%
2021/03/31	0	98.50	0	0.00	99.80	0	9,513	0.00%
2021/03/30	0	97.21	0	0.00	96.80	0	9,388	0.00%
2021/03/29	0	97.44	0	0.00	97.50	0	9,386	0.00%
2021/03/25	0	95.13	0	0.00	94.80	0	9,360	0.00%
2021/03/24	1	96.99	1	95.80	95.80	0	9,397	0.00%
2021/03/22	1	96.60	2	97.80	97.10	-1	9,377	-0.01%
2021/03/15	3	95.37	22	94.16	94.70	-19	9,070	-0.21%
2021/03/12	0	0.00	5	94.70	93.50	-5	9,105	-0.05%
2021/03/11	1	96.00	2	94.80	95.80	-1	9,014	-0.01%
2021/03/10	11	92.14	7	93.06	92.40	4	8,729	0.05%
2021/03/09	0	0.00	9	88.22	90.60	-9	8,454	-0.11%
2021/03/08	0	0.00	4	87.65	87.40	-4	8,222	-0.05%
2021/03/05	3	84.20	0	0.00	85.40	3	8,024	0.04%
2021/03/03	6	84.38	2	85.10	84.60	4	8,022	0.05%
2021/03/02	12	86.79	5	86.22	85.30	7	7,980	0.09%
2021/02/26	5	86.80	0	0.00	87.00	5	7,937	0.06%
2021/02/25	12	88.47	4	87.80	88.00	8	7,912	0.10%
2021/02/24	3	88.90	2	89.25	88.20	1	8,013	0.01%
2021/02/23	4	89.13	14	91.28	90.20	-10	8,056	-0.12%
2021/02/22	10	87.00	1	87.00	87.80	9	7,612	0.12%
2021/02/19	2	83.80	7	84.23	85.00	-5	7,414	-0.07%
2021/02/18	2	83.60	2	84.50	85.30	0	7,308	0.00%
2021/02/17	4	84.20	4	85.00	85.10	0	7,090	0.00%
2021/02/01	2	76.90	0	0.00	77.20	2	6,705	0.03%
2021/01/29	0	0.00	5	79.60	78.90	-5	6,681	-0.07%
2021/01/27	0	0.00	1	80.60	80.20	-1	6,585	-0.02%
2021/01/26	0	0.00	2	79.80	79.60	-2	6,558	-0.03%
2021/01/25	2	80.45	6	79.80	80.60	-4	6,531	-0.06%
2021/01/20	2	77.45	0	0.00	76.00	2	7,126	0.03%
2021/01/18	0	0.00	1	79.00	79.00	-1	7,009	-0.01%
2021/01/14	2	81.10	1	81.20	80.60	1	6,955	0.01%
2021/01/13	1	81.30	11	80.50	81.30	-10	6,921	-0.14%
2021/01/12	0	0.00	1	79.60	79.00	-1	6,807	-0.01%
2021/01/07	1	77.00	0	0.00	78.20	1	6,626	0.02%
2021/01/05	2	79.60	0	0.00	78.90	2	6,566	0.03%
2021/01/04	0	0.00	1	78.80	78.50	-1	6,500	-0.02%
2020/12/31	0	0.00	1	77.90	77.80	-1	6,519	-0.02%
2020/12/28	1	77.80	0	0.00	77.60	1	6,546	0.02%
2020/12/25	1	76.90	0	0.00	76.60	1	6,659	0.02%
2020/12/24	1	76.60	0	0.00	76.20	1	6,847	0.01%
2020/12/23	1	76.70	0	0.00	76.30	1	6,908	0.01%
2020/12/22	9	77.48	5	77.70	76.60	4	7,019	0.06%
2020/12/21	2	79.85	1	79.90	78.50	1	7,021	0.01%
2020/12/17	5	79.60	1	79.90	79.60	4	6,819	0.06%
2020/12/15	1	78.20	1	78.40	77.60	0	6,734	0.00%
2020/12/11	1	76.60	0	0.00	76.90	1	6,681	0.01%
2020/12/10	1	78.60	0	0.00	78.30	1	6,647	0.02%
2020/12/09	6	80.63	2	79.90	80.00	4	6,642	0.06%
2020/12/08	3	82.50	4	83.40	81.80	-1	6,544	-0.02%
2020/12/07	1	79.20	0	0.00	81.10	1	6,359	0.02%
2020/12/04	1	80.00	0	0.00	80.10	1	6,429	0.02%
2020/12/03	0	0.00	5	80.40	80.60	-5	6,484	-0.08%
2020/12/01	1	78.70	0	0.00	78.80	1	6,622	0.02%
2020/11/30	1	78.90	0	0.00	78.50	1	6,923	0.01%
2020/11/27	1	80.00	0	0.00	79.50	1	7,176	0.01%
2020/11/25	20	77.70	20	78.40	78.50	0	7,231	0.00%
2020/11/24	5	78.40	0	0.00	78.10	5	7,298	0.07%
2020/11/23	9	79.94	4	80.38	79.90	5	7,265	0.07%
2020/11/20	2	76.60	7	79.10	79.50	-5	7,224	-0.07%
2020/11/19	3	76.17	3	76.20	75.60	0	7,241	0.00%
2020/11/18	3	75.33	3	75.60	75.10	0	7,279	0.00%
2020/11/17	2	74.40	2	74.65	74.70	0	7,387	0.00%
2020/11/16	8	74.48	3	74.27	73.90	5	7,636	0.07%
2020/11/13	3	73.30	2	73.60	73.60	1	7,980	0.01%
2020/11/12	0	0.00	2	73.25	73.00	-2	8,477	-0.02%
2020/11/11	0	0.00	1	73.60	73.10	-1	8,871	-0.01%
2020/11/10	1	74.10	1	72.40	72.60	0	9,046	0.00%
2020/11/09	2	73.20	3	73.77	73.80	-1	9,208	-0.01%
2020/11/06	3	73.10	2	73.05	72.70	1	9,255	0.01%
2020/11/05	2	72.55	0	0.00	72.00	2	9,277	0.02%
2020/10/29	11	70.97	1	69.60	71.30	10	9,498	0.11%
2020/10/28	3	73.43	12	73.48	71.90	-9	9,376	-0.10%
2020/10/26	0	0.00	1	80.00	79.90	-1	9,037	-0.01%
2020/10/22	0	0.00	1	79.10	78.90	-1	9,317	-0.01%
2020/10/20	0	0.00	1	79.50	79.40	-1	10,003	-0.01%
2020/10/14	1	78.90	1	79.00	79.00	0	10,478	0.00%
2020/10/13	2	76.45	3	76.70	76.50	-1	10,481	-0.01%
2020/10/08	0	0.00	1	77.80	77.20	-1	10,629	-0.01%
2020/10/05	0	0.00	4	76.60	77.30	-4	11,190	-0.04%
2020/09/30	1	75.50	1	76.80	75.50	0	11,254	0.00%
2020/09/29	5	76.72	1	76.50	76.30	4	11,275	0.04%
2020/09/28	0	0.00	1	79.00	80.60	-1	11,179	-0.01%
2020/09/25	1	74.30	0	0.00	75.40	1	11,178	0.01%
2020/09/24	1	79.60	1	77.90	77.60	0	11,240	0.00%
2020/09/23	1	81.00	1	82.00	81.10	0	11,329	0.00%
2020/09/17	0	0.00	1	81.70	81.30	-1	11,768	-0.01%
2020/09/16	1	82.30	8	82.39	80.90	-7	11,997	-0.06%
2020/09/15	1	81.20	3	81.23	81.30	-2	12,148	-0.02%
2020/09/14	10	81.11	1	81.20	80.60	9	12,192	0.07%
2020/09/11	0	0.00	1	78.90	79.20	-1	12,108	-0.01%
2020/09/09	0	0.00	1	77.80	79.10	-1	12,167	-0.01%
2020/09/07	2	80.25	1	79.10	79.10	1	12,086	0.01%
2020/09/04	5	82.78	2	82.50	82.80	3	12,063	0.02%
2020/09/03	2	84.45	5	85.98	85.10	-3	12,021	-0.02%
2020/09/02	7	84.44	8	83.15	82.60	-1	11,870	-0.01%
2020/09/01	2	86.00	7	86.34	85.70	-5	12,056	-0.04%
2020/08/31	2	85.35	1	86.60	84.90	1	12,498	0.01%
2020/08/28	4	87.80	0	0.00	86.20	4	12,528	0.03%
2020/08/27	1	88.50	0	0.00	89.70	1	12,491	0.01%
2020/08/26	3	89.03	0	89.00	88.30	3	12,498	0.02%
2020/08/25	5	89.82	6	91.02	91.50	-1	12,417	-0.01%
2020/08/24	0	0.00	1	86.50	86.60	-1	12,271	-0.01%
2020/08/21	1	85.50	0	0.00	85.30	1	12,308	0.01%
2020/08/20	3	85.47	3	86.30	83.50	0	12,342	0.00%
2020/08/19	7	92.56	4	89.53	88.80	3	12,143	0.02%
2020/08/18	4	92.07	14	92.01	91.40	-10	11,859	-0.08%
2020/08/17	15	89.40	5	87.06	86.50	10	11,437	0.09%
2020/08/14	7	85.64	4	85.75	85.50	3	11,215	0.03%
2020/08/13	0	0.00	2	83.50	84.00	-2	11,144	-0.02%
2020/08/12	3	80.70	1	80.30	79.90	2	11,150	0.02%
2020/08/11	0	0.00	1	82.10	82.00	-1	11,431	-0.01%
2020/08/10	2	81.15	1	80.20	80.10	1	11,944	0.01%
2020/08/06	3	83.40	4	83.20	82.50	-1	12,885	-0.01%
2020/08/05	2	83.90	2	85.80	85.50	0	13,069	0.00%
2020/08/03	2	82.35	2	82.90	82.50	0	13,113	0.00%
2020/07/31	2	84.80	1	84.40	84.00	1	13,029	0.01%
2020/07/30	0	0.00	7	85.53	86.50	-7	12,979	-0.05%
2020/07/29	3	84.97	2	86.70	83.60	1	12,920	0.01%
2020/07/28	4	85.03	2	83.70	84.40	2	12,794	0.02%
2020/07/27	4	83.70	11	84.65	84.70	-7	12,699	-0.06%
2020/07/24	7	83.20	6	80.70	82.40	1	12,506	0.01%
2020/07/23	0	0.00	2	79.30	78.70	-2	12,017	-0.02%
2020/07/20	0	0.00	1	73.90	73.90	-1	11,496	-0.01%
2020/07/17	1	72.30	1	73.60	73.20	0	11,448	0.00%
2020/07/16	1	72.20	6	73.30	72.10	-5	11,417	-0.04%
2020/07/15	1	72.10	7	72.84	72.00	-6	11,392	-0.05%
2020/07/13	3	75.80	3	72.10	72.10	0	11,228	0.00%
2020/07/10	0	0.00	1	72.90	72.00	-1	11,055	-0.01%
2020/07/08	3	71.03	1	70.90	71.40	2	10,907	0.02%
2020/07/07	0	0.00	1	70.40	70.50	-1	10,759	-0.01%
2020/07/06	2	70.60	3	71.80	71.70	-1	10,716	-0.01%
2020/07/03	0	0.00	1	71.60	70.30	-1	10,669	-0.01%
2020/07/02	0	0.00	1	69.00	69.30	-1	10,545	-0.01%
2020/07/01	2	67.80	3	67.93	68.10	-1	10,512	-0.01%
2020/06/30	4	65.75	5	65.58	65.50	-1	10,615	-0.01%
2020/06/29	2	64.70	2	65.60	66.00	0	10,749	0.00%
2020/06/24	3	65.77	2	65.70	65.40	1	10,793	0.01%
2020/06/23	0	0.00	3	66.27	66.90	-3	10,835	-0.03%
2020/06/22	0	0.00	4	65.50	65.10	-4	10,675	-0.04%
2020/06/19	3	63.40	2	63.90	63.00	1	10,546	0.01%
2020/06/15	1	63.10	2	63.50	62.30	-1	10,383	-0.01%
2020/06/12	2	62.30	20	60.50	63.00	-18	10,376	-0.17%
2020/06/11	0	0.00	2	62.45	61.70	-2	10,349	-0.02%
2020/06/10	22	63.30	3	63.57	63.60	19	10,243	0.19%
2020/06/09	7	64.37	7	63.51	63.50	0	10,246	0.00%
2020/06/08	25	67.28	153	64.68	64.30	-128	10,178	-1.26%	大賣/鉅額交易
2020/06/05	2	67.20	48	65.38	69.10	-46	9,742	-0.47%
2020/06/04	191	63.19	0	0.00	62.90	191	9,343	2.04%	大買/鉅額交易
2020/06/03	2	61.90	3	61.97	62.40	-1	9,305	-0.01%
2020/05/29	1	61.20	1	59.70	59.00	0	9,246	0.00%
2020/05/28	3	60.70	3	59.43	59.60	0	9,175	0.00%
2020/05/27	31	63.84	32	61.91	61.30	-1	9,125	-0.01%
2020/05/25	4	62.78	2	63.20	63.10	2	9,010	0.02%
2020/05/21	6	63.58	3	63.40	63.50	3	8,986	0.03%
2020/05/20	3	62.87	10	62.20	62.60	-7	9,153	-0.08%
2020/05/19	6	63.48	5	62.94	62.60	1	9,248	0.01%
2020/05/18	5	61.84	6	62.50	62.00	-1	9,321	-0.01%
2020/05/15	23	61.18	23	61.47	62.40	0	9,073	0.00%
2020/05/14	14	59.91	28	59.82	58.90	-14	8,670	-0.16%
2020/05/13	9	58.94	9	58.79	59.50	0	8,548	0.00%
2020/05/12	1	55.40	28	55.15	55.80	-27	8,300	-0.33%
2020/05/11	1	53.30	5	53.20	53.10	-4	8,239	-0.05%
2020/05/08	1	51.80	1	52.10	52.00	0	8,525	0.00%
2020/04/29	5	51.50	12	51.50	51.80	-7	8,872	-0.08%
2020/04/28	1	52.90	0	0.00	52.20	1	8,850	0.01%
2020/04/27	12	52.90	0	0.00	52.90	12	8,901	0.13%
2020/04/21	0	0.00	1	53.60	52.10	-1	9,078	-0.01%
2020/04/17	8	53.51	1	54.80	53.20	7	8,961	0.08%
2020/04/16	20	54.10	0	0.00	54.00	20	8,864	0.23%
2020/04/15	1	53.00	0	0.00	54.00	1	8,778	0.01%
2020/04/14	1	52.50	1	52.30	53.00	0	8,667	0.00%
2020/04/13	0	0.00	1	50.50	50.50	-1	8,559	-0.01%
2020/04/09	1	51.50	0	0.00	50.50	1	8,580	0.01%
2020/04/07	1	51.90	0	0.00	51.70	1	8,548	0.01%
2020/04/06	0	0.00	2.4	52.23	52.40	-2.4	8,511	-0.03%
2020/03/31	1	50.00	1	50.20	51.00	0	8,180	0.00%
2020/03/30	6	47.07	6	46.74	46.85	0	7,938	0.00%
2020/03/27	0	0.00	0.2	46.85	46.85	-0.2	7,876	0.00%
2020/03/26	1	44.45	2	43.73	44.20	-1	7,753	-0.01%
2020/03/24	0	0.00	1	39.75	39.65	-1	7,664	-0.01%
2020/03/19	0	0.00	2	38.45	38.15	-2	7,824	-0.03%
2020/03/18	18.2	42.52	18	41.83	40.00	0.2	7,764	0.00%
2020/03/12	2	48.18	1	48.15	47.55	1	7,448	0.01%
2020/03/11	2	50.03	0	0.00	49.40	2	7,319	0.03%
2020/03/10	0	0.00	1	49.55	49.60	-1	7,263	-0.01%
2020/03/09	0	0.00	6	50.18	50.10	-6	7,117	-0.08%
2020/03/03	5	53.20	0	0.00	52.60	5	6,897	0.07%
2020/03/02	0.2	52.20	0	0.00	52.20	0.2	6,841	0.00%
2020/02/27	1	52.10	2	52.90	52.10	-1	6,759	-0.01%
2020/02/26	0.2	53.90	0	0.00	53.90	0.2	6,686	0.00%
2020/02/25	1	54.30	68	54.51	54.40	-67	6,672	-1.00%
2020/02/24	1	55.10	8	55.04	55.30	-7	6,702	-0.10%
2020/02/21	7	55.24	2	55.00	54.90	5	6,633	0.08%
2020/02/19	13	59.05	12	57.87	57.70	1	6,154	0.02%
2020/02/18	0	0.00	10	58.30	58.30	-10	6,006	-0.17%
2020/02/17	2	58.70	0	0.00	58.70	2	5,922	0.03%
2020/02/14	3	58.33	2	58.95	58.90	1	5,789	0.02%
2020/02/13	3	57.43	69	58.60	59.00	-66	5,527	-1.19%
2020/02/12	0	0.00	6	56.08	56.00	-6	5,085	-0.12%
2020/02/11	63	54.90	5	54.90	55.80	58	4,882	1.19%
2020/02/10	55	52.66	18	53.64	54.30	37	4,523	0.82%
2020/02/07	9	52.50	42	51.91	51.90	-33	4,220	-0.78%
2020/02/06	9	52.00	24	52.13	52.20	-15	4,323	-0.35%
2020/02/05	9	51.80	0	0.00	51.40	9	4,346	0.21%
2020/02/03	41	50.08	0	0.00	51.10	41	4,300	0.95%
2020/01/30	0	0.00	23	49.64	50.80	-23	4,358	-0.53%
2020/01/17	5	51.90	7	51.83	51.90	-2	4,311	-0.05%
2020/01/16	0	0.00	1	51.40	51.20	-1	4,218	-0.02%
2020/01/14	0.1	50.60	0	0.00	50.60	0.1	4,289	0.00%
2020/01/13	0	0.00	2	50.80	50.60	-2	4,324	-0.05%
2020/01/08	3.2	50.02	10	49.50	50.30	-6.8	4,419	-0.15%
2020/01/06	0.1	50.00	3	49.95	50.00	-2.9	4,421	-0.07%
2020/01/03	19	50.21	44	50.02	50.20	-25	4,428	-0.56%
2019/12/31	13	49.81	0	0.00	49.70	13	4,409	0.29%
2019/12/30	3	50.10	0	0.00	50.10	3	4,382	0.07%
2019/12/27	2	50.50	0	0.00	50.50	2	4,349	0.05%
2019/12/26	18	50.85	0	0.00	50.70	18	4,383	0.41%
2019/12/25	4.1	51.11	0	0.00	51.50	4.1	4,386	0.09%
2019/12/23	7	50.90	4	51.70	50.90	3	4,519	0.07%
2019/12/20	0	0.00	12	52.40	52.00	-12	4,684	-0.26%
2019/12/19	10	52.40	11	53.25	52.40	-1	4,869	-0.02%
2019/12/18	9	52.94	10	52.73	52.70	-1	4,889	-0.02%
2019/12/17	3	51.40	5	51.40	51.40	-2	4,738	-0.04%
2019/12/16	3	51.20	0	0.00	51.20	3	4,757	0.06%
2019/12/13	0.1	51.10	0	0.00	51.10	0.1	4,738	0.00%
2019/12/12	0.1	50.80	0	0.00	50.80	0.1	4,715	0.00%
2019/12/09	0	0.00	3	50.80	50.70	-3	4,863	-0.06%
2019/12/06	3	50.63	0	0.00	50.50	3	4,915	0.06%
2019/12/03	0.1	51.00	0	0.00	51.00	0.1	5,282	0.00%
2019/12/02	0.2	50.60	0	0.00	50.70	0.2	5,346	0.00%
2019/11/26	7	51.16	0	0.00	51.40	7	5,572	0.13%
2019/11/25	5	51.60	5	51.40	51.40	0	5,592	0.00%
2019/11/21	0	0.00	3	52.00	51.80	-3	5,816	-0.05%
2019/11/18	0	0.00	5	50.05	50.40	-5	6,032	-0.08%
2019/11/15	5	49.10	0	0.00	49.05	5	6,428	0.08%
2019/11/14	21	49.34	0	0.00	49.40	21	6,653	0.32%
2019/11/08	0	0.00	6	51.20	51.20	-6	7,213	-0.08%
2019/11/07	2	51.25	0	0.00	51.10	2	7,432	0.03%
2019/11/06	7	51.79	0	0.00	51.90	7	7,483	0.09%
2019/11/05	13	52.91	2	52.90	52.60	11	7,449	0.15%
2019/11/01	0	0.00	2	51.10	51.20	-2	7,285	-0.03%
2019/10/25	1	50.50	0	0.00	50.50	1	7,221	0.01%
2019/10/24	10	49.95	0	0.00	50.20	10	7,216	0.14%
2019/10/23	0	50.00	0	0.00	49.80	0	7,276	0.00%
2019/10/22	1	50.30	3	49.75	50.00	-2	7,270	-0.03%
2019/10/21	0	0.00	5	49.50	49.30	-5	7,251	-0.07%
2019/10/18	1	48.95	0	0.00	49.00	1	7,237	0.01%
2019/10/17	2	49.55	0	0.00	49.30	2	7,309	0.03%
2019/10/16	1	49.40	0	0.00	49.20	1	7,294	0.01%
2019/10/14	5	49.84	0	0.00	49.75	5	7,402	0.07%
2019/10/08	18	49.80	5	49.72	49.70	13	7,693	0.17%
2019/10/07	0	0.00	1	50.30	50.20	-1	7,754	-0.01%
2019/10/04	1	50.50	22	50.26	50.20	-21	7,807	-0.27%
2019/10/03	0	0.00	6	50.10	50.20	-6	7,897	-0.08%
2019/10/02	6	50.02	1	50.40	50.10	5	7,934	0.06%
2019/10/01	3	49.10	1	49.25	49.45	2	7,976	0.03%
2019/09/27	2	49.93	0	0.00	49.65	2	8,032	0.02%
2019/09/26	2	51.80	0	0.00	51.10	2	8,010	0.02%
2019/09/25	6	52.92	0	0.00	51.80	6	8,066	0.07%
2019/09/24	7	53.84	5	53.76	53.90	2	7,979	0.03%
2019/09/20	1	51.90	0	0.00	51.10	1	8,281	0.01%
2019/09/19	1	51.40	1	51.00	50.90	0	8,405	0.00%
2019/09/16	1	51.50	0	0.00	51.70	1	8,714	0.01%
2019/09/12	0	0.00	2	52.70	52.70	-2	8,734	-0.02%
2019/09/11	0	0.00	5	53.50	52.30	-5	8,823	-0.06%
2019/09/10	5	53.00	15	53.27	53.30	-10	8,828	-0.11%
2019/09/09	3	53.20	40	53.49	53.30	-37	8,780	-0.42%
2019/09/06	10	52.30	0	0.00	52.40	10	8,627	0.12%
2019/09/05	20	52.45	6	52.28	52.40	14	8,571	0.16%
2019/09/04	1	50.70	0	0.00	50.70	1	8,444	0.01%
2019/09/03	0	0.00	1	51.10	51.30	-1	8,423	-0.01%
2019/09/02	6	50.95	1	51.40	51.40	5	8,407	0.06%
2019/08/30	10	52.60	0	0.00	52.80	10	8,226	0.12%
2019/08/28	0	0.00	10	53.00	53.00	-10	8,140	-0.12%
2019/08/26	4	53.50	11	53.03	52.70	-7	8,061	-0.09%
2019/08/23	0	0.00	2	53.00	53.00	-2	7,872	-0.03%
2019/08/22	5	52.60	12	52.63	53.30	-7	7,829	-0.09%
2019/08/21	2	53.20	0	0.00	53.10	2	7,731	0.03%
2019/08/20	7	51.53	18	52.71	52.80	-11	7,524	-0.15%
2019/08/19	2	50.30	3	50.83	50.80	-1	7,070	-0.01%
2019/08/16	4	48.06	6	48.17	49.60	-2	6,718	-0.03%
2019/08/15	13	46.64	3	46.55	46.30	10	6,506	0.15%
2019/08/14	1	50.20	0	0.00	48.20	1	6,395	0.02%
2019/08/13	8	49.82	2	49.73	49.40	6	6,243	0.10%
2019/08/12	5	49.65	12	49.57	49.45	-7	6,127	-0.11%
2019/08/08	0	0.00	7	46.88	46.80	-7	5,960	-0.12%
2019/08/06	4	45.71	8	45.62	46.50	-4	5,914	-0.07%
2019/08/05	2	45.60	0	0.00	45.60	2	5,859	0.03%
2019/08/02	8	45.50	3	45.40	45.20	5	5,864	0.09%
2019/08/01	12	45.91	0	0.00	45.55	12	5,812	0.21%
2019/07/31	0	0.00	2	46.90	46.80	-2	5,744	-0.03%
2019/07/30	6	47.73	0	0.00	47.30	6	5,716	0.10%
2019/07/29	6	48.12	0	0.00	48.30	6	5,732	0.10%
2019/07/26	0	0.00	3	49.00	48.70	-3	5,685	-0.05%
2019/07/25	14	48.86	0	0.00	48.75	14	5,664	0.25%
2019/07/24	1	48.60	1	49.30	48.90	0	5,604	0.00%
2019/07/23	1	48.95	0	0.00	49.00	1	5,588	0.02%
2019/07/22	1	48.30	0	0.00	48.35	1	5,537	0.02%
2019/07/19	3	48.40	11	48.18	48.20	-8	5,577	-0.14%
2019/07/18	1	48.10	0	0.00	48.05	1	5,493	0.02%
2019/07/16	13	49.17	5	49.40	48.80	8	5,380	0.15%
2019/07/15	1	50.50	0	0.00	49.90	1	5,272	0.02%
2019/07/12	5	53.70	20	53.30	53.50	-15	5,095	-0.29%
2019/07/11	4	52.98	0	0.00	52.80	4	5,063	0.08%
2019/07/10	2	53.10	0	0.00	52.50	2	5,002	0.04%
2019/07/09	16	52.92	2	53.30	52.30	14	4,972	0.28%
2019/07/04	8	55.26	29	55.44	54.60	-21	4,792	-0.44%
2019/07/03	10	53.90	5	54.20	54.40	5	4,751	0.11%
2019/07/02	13	53.71	7	53.90	54.20	6	4,750	0.13%
2019/07/01	15	54.53	7	54.53	53.80	8	4,823	0.17%
2019/06/28	10	52.55	5	52.84	53.20	5	4,739	0.11%
2019/06/27	20	52.58	14	52.71	53.40	6	4,581	0.13%
2019/06/26	1	49.20	0	0.00	50.00	1	4,170	0.02%
2019/06/25	0	0.00	1	48.35	47.75	-1	3,984	-0.03%
2019/06/24	0	0.00	16	46.20	46.90	-16	3,885	-0.41%
2019/06/21	5	47.25	0	0.00	46.40	5	3,819	0.13%
2019/06/19	0	0.00	10	47.40	48.50	-10	3,870	-0.26%
2019/06/18	2	46.70	6	47.07	47.05	-4	4,005	-0.10%
2019/06/11	13	44.63	0	0.00	44.45	13	4,158	0.31%
2019/06/10	10	45.55	0	0.00	45.20	10	4,144	0.24%
2019/06/03	2	45.05	0	0.00	44.90	2	4,364	0.05%
2019/05/31	0	0.00	4	45.28	45.75	-4	4,431	-0.09%
2019/05/30	1	44.60	0	0.00	44.60	1	4,523	0.02%
2019/05/29	3	44.43	0	0.00	44.40	3	4,598	0.07%
2019/05/28	2	45.78	6	46.07	45.35	-4	4,723	-0.08%
2019/05/23	2	44.03	0	0.00	43.90	2	5,306	0.04%
2019/05/21	0	0.00	2	44.95	45.00	-2	5,911	-0.03%
2019/05/17	10	45.00	0	0.00	44.90	10	6,113	0.16%
2019/05/16	2	45.38	0	0.00	44.95	2	6,412	0.03%
2019/05/15	1	46.90	0	0.00	46.80	1	6,446	0.02%
2019/05/14	0	0.00	5	45.20	47.90	-5	6,556	-0.08%
2019/05/13	10	46.85	0	0.00	46.50	10	6,653	0.15%
2019/05/09	1	47.60	0	0.00	47.20	1	6,687	0.01%
2019/05/07	0	0.00	2	49.15	49.00	-2	6,734	-0.03%
2019/05/06	4	48.34	0	0.00	48.05	4	6,786	0.06%
2019/05/02	0	0.00	1	50.30	50.10	-1	6,924	-0.01%
2019/04/29	1	49.65	20	49.70	49.60	-19	6,982	-0.27%
2019/04/26	1	50.60	0	0.00	50.80	1	6,989	0.01%
2019/04/25	15	52.19	3	51.90	51.30	12	7,103	0.17%
2019/04/24	8	52.65	0	0.00	52.80	8	7,086	0.11%
2019/04/23	3	51.10	0	0.00	51.20	3	7,089	0.04%
2019/04/19	0	0.00	5	51.60	51.50	-5	7,234	-0.07%
2019/04/18	9	51.77	0	0.00	51.20	9	7,282	0.12%
2019/04/17	2	52.50	0	0.00	52.40	2	7,451	0.03%
2019/04/16	5	51.90	0	0.00	51.90	5	7,450	0.07%
2019/04/10	2	51.60	8	51.00	51.00	-6	7,800	-0.08%
2019/04/03	0	0.00	14	51.81	51.20	-14	8,665	-0.16%
2019/04/02	5	49.80	0	0.00	49.80	5	9,014	0.06%
2019/04/01	1	49.50	1	49.85	49.30	0	9,380	0.00%
2019/03/29	0	0.00	10	49.30	49.10	-10	9,440	-0.11%
2019/03/28	1	48.65	0	0.00	49.05	1	9,726	0.01%
2019/03/25	0	0.00	27	48.87	49.15	-27	9,760	-0.28%
2019/03/22	5	49.90	2	50.20	50.50	3	9,734	0.03%
2019/03/21	10	50.50	11	49.30	50.50	-1	9,659	-0.01%
2019/03/19	0	0.00	1	48.00	48.00	-1	9,530	-0.01%
2019/03/18	11	47.02	1	46.00	47.40	10	9,614	0.10%
2019/03/14	0	0.00	1	46.60	45.95	-1	9,587	-0.01%
2019/03/13	0	0.00	10	46.25	46.25	-10	9,640	-0.10%
2019/03/11	2	46.40	0	0.00	46.65	2	9,782	0.02%
2019/03/08	3	46.13	3	46.40	46.35	0	9,850	0.00%
2019/03/07	1	46.75	1	46.90	46.70	0	9,953	0.00%
2019/03/06	1	47.50	5	48.50	47.75	-4	10,031	-0.04%
2019/03/05	1	47.90	0	0.00	47.75	1	10,119	0.01%
2019/03/04	1	48.30	1	48.80	48.90	0	10,064	0.00%
2019/02/27	0	0.00	17	48.09	47.90	-17	10,060	-0.17%
2019/02/26	5	47.90	12	47.79	47.70	-7	9,914	-0.07%
2019/02/25	1	45.75	2	46.03	46.10	-1	9,622	-0.01%
2019/02/22	0	0.00	31	45.55	45.60	-31	9,614	-0.32%
2019/02/21	15	45.73	20	45.50	45.50	-5	9,562	-0.05%
2019/02/20	1	45.10	12	45.33	46.00	-11	9,284	-0.12%
2019/02/19	2	44.75	1	44.65	44.80	1	9,157	0.01%
2019/02/18	10	44.50	22	44.50	44.65	-12	9,236	-0.13%
2019/02/15	58	43.81	53	44.20	44.00	5	9,092	0.05%
2019/02/14	25	42.92	1	42.95	42.95	24	8,790	0.27%
2019/02/13	2	42.00	0	0.00	42.90	2	8,705	0.02%
2019/02/12	2	41.70	9	41.76	41.70	-7	8,571	-0.08%
2019/02/11	0	0.00	1	40.40	40.75	-1	8,450	-0.01%
2019/01/30	0	0.00	2	40.25	40.15	-2	8,432	-0.02%
2019/01/25	4	40.18	1	40.25	40.00	3	8,403	0.04%
2019/01/24	4	40.11	4	40.99	39.95	0	8,410	0.00%
2019/01/22	4	39.98	0	0.00	39.85	4	8,344	0.05%
2019/01/21	0	0.00	7	40.39	40.40	-7	8,351	-0.08%
2019/01/18	2	40.25	0	0.00	39.80	2	8,403	0.02%
2019/01/17	2	40.10	2	40.50	39.85	0	8,447	0.00%
2019/01/15	0	0.00	5	39.32	39.80	-5	8,382	-0.06%
2019/01/14	10	39.05	3	38.90	38.90	7	8,399	0.08%
2019/01/11	10	39.91	0	0.00	39.50	10	8,398	0.12%
2019/01/10	1	39.70	0	0.00	40.15	1	8,360	0.01%
2019/01/09	13	40.20	5	39.92	39.80	8	8,352	0.10%
2019/01/08	8	41.04	15	41.15	40.85	-7	8,174	-0.09%
2019/01/07	23	40.08	1	40.35	41.15	22	8,064	0.27%
2019/01/04	10	38.25	5	38.75	39.20	5	7,973	0.06%
2019/01/03	3	39.23	8	39.09	38.65	-5	7,928	-0.06%
2019/01/02	4	40.39	3	39.60	39.40	1	7,860	0.01%
2018/12/28	14	39.94	3	40.50	40.20	11	7,801	0.14%
2018/12/27	15	41.63	2	41.65	40.45	13	7,688	0.17%
2018/12/26	58	43.68	18	42.13	41.30	40	7,361	0.54%
2018/12/25	20	43.30	33	43.62	44.90	-13	6,817	-0.19%
2018/12/24	1	40.70	0	0.00	43.55	1	6,266	0.02%
2018/12/22	10	39.80	0	0.00	39.70	10	5,869	0.17%
2018/12/21	1	40.00	8	38.99	38.75	-7	5,801	-0.12%
2018/12/20	1	37.55	0	0.00	37.55	1	5,515	0.02%
2018/12/19	7	38.40	0	0.00	38.10	7	5,469	0.13%
2018/12/18	4	37.56	3	37.65	37.85	1	5,439	0.02%
2018/12/14	6	38.01	0	0.00	38.15	6	5,426	0.11%
2018/12/13	14	38.87	1	38.75	38.70	13	5,354	0.24%
2018/12/12	2.7	39.16	12	39.13	39.05	-9.3	5,307	-0.18%
2018/12/11	3	39.12	0	0.00	39.00	3	5,259	0.06%
2018/12/10	0	0.00	5	40.25	40.80	-5	5,168	-0.10%
2018/12/07	0	0.00	1	40.05	40.05	-1	5,145	-0.02%
2018/12/06	1	39.40	14	39.51	39.20	-13	5,147	-0.25%
2018/12/04	4	41.76	3	41.95	41.70	1	5,152	0.02%
2018/12/03	1	39.90	10	40.65	41.10	-9	5,077	-0.18%
2018/11/29	14	40.21	4	39.40	38.60	10	4,884	0.20%
2018/11/28	1	39.15	2	38.90	39.40	-1	4,733	-0.02%
2018/11/27	20	37.18	0	0.00	37.15	20	4,594	0.44%
2018/11/22	0	0.00	14	38.49	38.00	-14	4,684	-0.30%
2018/11/21	12	37.04	0	0.00	37.05	12	4,700	0.26%
2018/11/20	2	38.43	1	38.25	38.25	1	4,633	0.02%
2018/11/19	0	0.00	1	38.95	39.20	-1	4,569	-0.02%
2018/11/16	2	37.23	0	0.00	38.50	2	4,576	0.04%
2018/11/02	1	43.20	1	43.35	42.05	0	5,347	0.00%
2018/11/01	2	40.90	2	41.45	42.50	0	5,348	0.00%
2018/10/26	0	0.00	40	39.90	40.20	-40	5,447	-0.73%
2018/10/24	0	0.00	10	38.30	38.45	-10	5,452	-0.18%
2018/10/16	10	42.20	0	0.00	41.70	10	6,429	0.16%
2018/10/15	0	0.00	1	42.00	41.75	-1	6,534	-0.02%
2018/10/12	0	0.00	5	40.40	42.50	-5	6,653	-0.08%
2018/10/09	1	46.75	0	0.00	46.30	1	6,766	0.01%
2018/10/02	0	0.00	1	49.05	48.80	-1	6,824	-0.01%
2018/09/28	0	0.00	1	48.40	48.20	-1	6,966	-0.01%
2018/09/25	21	49.01	0	0.00	49.00	21	7,155	0.29%
2018/09/21	5	48.50	0	0.00	48.60	5	7,166	0.07%
2018/09/20	10	48.83	0	0.00	48.60	10	7,211	0.14%
2018/09/14	1	49.50	0	0.00	51.90	1	7,293	0.01%
2018/09/11	0	0.00	5	50.20	50.10	-5	7,486	-0.07%
2018/09/10	5	49.20	0	0.00	48.95	5	7,595	0.07%
2018/09/07	0	0.00	20	50.50	49.70	-20	7,645	-0.26%
2018/09/05	11	52.73	1	52.80	52.30	10	7,654	0.13%
2018/09/04	3	52.20	3	52.40	52.30	0	7,692	0.00%
2018/09/03	1	52.50	0	0.00	52.00	1	7,880	0.01%
2018/08/31	0	0.00	15	52.20	52.40	-15	7,971	-0.19%
2018/08/30	15	52.50	0	0.00	51.30	15	8,074	0.19%
2018/08/29	2	53.80	6	54.17	53.00	-4	8,043	-0.05%
2018/08/28	0	0.00	10	54.00	53.70	-10	8,093	-0.12%
2018/08/23	21	51.58	1	51.50	51.90	20	8,243	0.24%
2018/08/22	1	51.80	1	52.10	51.30	0	8,319	0.00%
2018/08/21	0	0.00	4	51.70	52.00	-4	8,311	-0.05%
2018/08/20	3	49.17	1	49.40	49.00	2	8,274	0.02%
2018/08/16	9	53.20	10	53.44	53.20	-1	8,213	-0.01%
2018/08/15	0	0.00	4	57.00	54.40	-4	8,285	-0.05%
2018/08/14	0	0.00	3	56.47	56.40	-3	8,167	-0.04%
2018/08/13	0	0.00	9	55.17	54.80	-9	8,390	-0.11%
2018/08/10	1	57.50	11	57.59	57.20	-10	8,745	-0.11%
2018/08/09	10	57.17	10	57.80	57.10	0	9,040	0.00%
2018/08/08	20	57.50	13	58.32	57.40	7	9,330	0.08%
2018/08/07	25	57.54	5	58.00	57.60	20	9,430	0.21%
2018/08/06	0	0.00	15	58.20	58.20	-15	9,564	-0.16%
2018/08/03	7	58.93	6	59.50	58.90	1	9,636	0.01%
2018/08/02	17	59.38	12	59.26	58.80	5	9,871	0.05%
2018/08/01	6	61.77	8	62.33	61.40	-2	9,899	-0.02%
2018/07/31	0	0.00	5	60.90	61.40	-5	9,873	-0.05%
2018/07/30	16	61.44	5	61.30	60.30	11	9,961	0.11%
2018/07/27	29	63.15	10	63.60	62.70	19	9,989	0.19%
2018/07/26	21	64.51	14	63.90	63.40	7	9,945	0.07%
2018/07/25	27	66.00	30	66.18	66.30	-3	9,752	-0.03%
2018/07/24	2	62.40	4	62.28	62.40	-2	9,346	-0.02%
2018/07/20	3	58.70	4	59.50	58.00	-1	9,078	-0.01%
2018/07/19	3	61.97	0	0.00	61.10	3	8,995	0.03%
2018/07/18	18	60.86	18	61.43	62.80	0	8,980	0.00%
2018/07/13	2	59.20	0	0.00	59.20	2	9,048	0.02%
2018/07/12	2	59.00	0	0.00	58.20	2	9,086	0.02%
2018/07/11	0	0.00	2	63.20	62.60	-2	9,133	-0.02%
2018/07/05	2	65.60	0	0.00	63.70	2	9,486	0.02%
2018/07/04	0	0.00	2	66.70	67.70	-2	9,449	-0.02%
2018/07/02	2	66.95	0	0.00	66.30	2	9,586	0.02%
2018/06/29	5	67.00	0	0.00	67.40	5	9,666	0.05%
2018/06/22	1	67.40	0	0.00	67.50	1	9,587	0.01%
2018/06/20	3	74.93	3	73.50	73.60	0	9,533	0.00%
2018/06/19	0	0.00	1	75.90	76.50	-1	9,505	-0.01%
2018/06/15	0	0.00	1	75.60	73.90	-1	9,390	-0.01%
2018/06/13	0	0.00	1	76.50	76.60	-1	9,411	-0.01%
2018/06/12	1	77.00	0	0.00	77.20	1	9,510	0.01%
2018/06/11	1	76.70	11	76.88	77.50	-10	9,498	-0.11%
2018/06/07	14	76.06	3	75.10	74.30	11	9,394	0.12%
2018/06/06	1	77.10	1	77.10	76.40	0	9,451	0.00%
2018/06/05	0	0.00	1	76.20	76.20	-1	9,464	-0.01%
2018/06/04	3	80.33	0	0.00	78.80	3	9,714	0.03%
2018/05/31	8	80.26	2	81.00	79.10	6	9,878	0.06%
2018/05/29	1	82.40	0	0.00	80.80	1	9,810	0.01%
2018/05/28	5	83.40	0	0.00	82.20	5	9,801	0.05%
2018/05/25	2	83.70	1	84.10	83.50	1	9,755	0.01%
2018/05/24	5	87.40	0	0.00	86.40	5	9,690	0.05%
2018/05/23	0	0.00	3	86.90	87.50	-3	9,635	-0.03%
2018/05/22	0	0.00	5	88.50	88.80	-5	9,591	-0.05%
2018/05/21	10	86.85	0	0.00	86.30	10	9,635	0.10%
2018/05/18	3	85.50	14	84.49	85.20	-11	9,483	-0.12%
2018/05/17	7	80.00	11	79.57	80.60	-4	9,237	-0.04%
2018/05/16	36	80.38	18	79.10	75.60	18	9,016	0.20%
2018/05/15	0	0.00	1	76.90	79.10	-1	8,824	-0.01%
2018/05/14	1	78.00	3.3	77.76	77.50	-2.3	8,869	-0.03%
2018/05/11	0	0.00	5	75.50	75.90	-5	8,772	-0.06%
2018/05/10	96	76.12	95	76.06	76.00	1	8,738	0.01%
2018/05/09	0	0.00	1	72.10	71.90	-1	8,561	-0.01%
2018/05/07	2	70.35	3	70.50	71.60	-1	8,561	-0.01%
2018/05/04	3	66.77	3	67.23	69.30	0	8,656	0.00%
2018/04/20	0	0.00	1	64.50	64.50	-1	9,316	-0.01%
2018/04/19	1	68.00	0	0.00	67.10	1	9,236	0.01%
2018/04/18	1	67.00	1	67.10	67.00	0	9,337	0.00%
2018/04/17	1	66.20	0	0.00	65.80	1	9,534	0.01%
2018/04/13	0	0.00	1	70.30	69.50	-1	9,646	-0.01%
2018/04/12	0	0.00	1	72.20	71.20	-1	9,783	-0.01%
2018/04/11	1	71.50	10	72.35	73.20	-9	9,756	-0.09%
2018/04/09	0	0.00	6	71.87	70.00	-6	9,651	-0.06%
2018/04/03	0	0.00	1	69.00	68.50	-1	9,496	-0.01%
2018/04/02	1	69.40	1	67.70	67.70	0	9,481	0.00%
2018/03/31	0	0.00	4	66.70	66.80	-4	9,370	-0.04%
2018/03/30	1	69.00	5	66.10	66.10	-4	9,371	-0.04%
2018/03/29	0	0.00	6	67.90	67.90	-6	9,346	-0.06%
2018/03/27	7	67.90	3	67.60	67.60	4	9,274	0.04%
2018/03/26	6	66.68	1	67.00	67.30	5	9,309	0.05%
2018/03/23	1	66.80	2	67.00	66.60	-1	9,455	-0.01%
2018/03/22	15	66.37	0	0.00	66.00	15	9,397	0.16%
2018/03/16	2	66.30	0	0.00	69.10	2	9,671	0.02%
2018/03/09	1	69.40	0	0.00	69.40	1	9,414	0.01%
2018/02/23	0	0.00	1	74.20	72.10	-1	8,758	-0.01%
2018/02/22	5	72.50	0	0.00	72.50	5	8,743	0.06%
2018/02/21	1	73.70	0	0.00	74.10	1	8,709	0.01%
2018/02/12	0	0.00	3	67.67	67.40	-3	8,591	-0.03%
2018/01/31	1	73.80	0	0.00	72.70	1	8,392	0.01%
2018/01/30	2	74.00	0	0.00	74.20	2	8,342	0.02%
2018/01/29	0	0.00	5	74.50	75.00	-5	8,311	-0.06%
2018/01/24	6	70.88	2	70.85	70.30	4	8,017	0.05%
2018/01/23	2	66.70	2	67.80	67.00	0	7,896	0.00%
2018/01/22	1	66.30	5	66.20	67.30	-4	7,883	-0.05%
2018/01/17	0	0.00	1	64.50	65.20	-1	8,030	-0.01%
2018/01/15	1	63.50	0	0.00	63.30	1	8,247	0.01%
2018/01/12	7	65.73	3	67.20	65.60	4	8,190	0.05%
2018/01/11	0	0.00	0.3	68.00	68.00	-0.3	8,023	0.00%
2018/01/09	8.3	61.67	3	61.60	61.50	5.3	7,634	0.07%
2018/01/04	1	57.30	8	57.40	59.20	-7	7,106	-0.10%
2018/01/03	5	55.20	0	0.00	55.30	5	6,888	0.07%