技嘉 (2376)-富邦-宜蘭券商分點個股進出

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－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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	7.1	300.82	5.1	298.04	295.50	2	21,500	0.01%
2024/04/25	7.5	290.73	7.1	290.66	290.50	0.4	21,841	0.00%
2024/04/24	9.1	296.74	7.1	296.18	299.50	2	21,890	0.01%
2024/04/23	8.2	283.26	4.1	281.40	281.00	4.1	21,915	0.02%
2024/04/22	8.4	284.49	3.5	284.15	282.50	4.9	21,890	0.02%
2024/04/19	7.6	296.48	13	292.23	292.50	-5.4	21,857	-0.02%
2024/04/18	3.3	302.77	2	303.25	302.00	1.3	21,884	0.01%
2024/04/17	11.7	303.24	5	306.40	308.00	6.7	22,149	0.03%
2024/04/16	7.3	302.23	12	301.83	302.00	-4.7	22,111	-0.02%
2024/04/15	19.9	304.31	10	306.30	302.00	9.9	22,218	0.04%
2024/04/12	6.4	319.91	13	319.27	318.00	-6.7	22,071	-0.03%
2024/04/11	5.3	319.47	3.1	320.62	320.50	2.2	22,015	0.01%
2024/04/10	45.1	331.00	21.3	331.54	320.00	23.7	21,964	0.11%
2024/04/09	13.2	335.62	10.5	339.05	335.00	2.7	21,664	0.01%
2024/04/08	16	336.06	21.4	332.49	340.00	-5.4	21,721	-0.02%
2024/04/03	12.2	313.91	14.1	314.96	317.50	-1.9	21,494	-0.01%
2024/04/02	5.4	314.27	13	315.27	317.00	-7.6	21,370	-0.04%
2024/04/01	4	317.77	16.4	317.86	318.50	-12.3	21,222	-0.06%
2024/03/29	17.5	317.56	22.4	318.51	316.00	-4.9	21,146	-0.02%
2024/03/28	7.7	310.62	10	310.05	313.00	-2.3	20,885	-0.01%
2024/03/27	4	306.13	1	308.50	310.00	3	20,888	0.01%
2024/03/26	12	305.38	11	305.45	304.50	1	20,952	0.00%
2024/03/25	9.4	306.84	5	306.30	306.00	4.3	20,978	0.02%
2024/03/22	112.7	301.63	83	300.24	303.00	29.6	21,011	0.14%	大買/
2024/03/21	28.1	293.25	21	293.02	291.00	7.1	20,568	0.03%
2024/03/20	30.3	300.33	9.2	300.33	295.00	21.1	20,540	0.10%
2024/03/19	14.4	307.82	8	307.00	305.00	6.4	20,591	0.03%
2024/03/18	4.4	308.59	3	313.67	310.50	1.4	20,605	0.01%
2024/03/15	14.4	312.49	17.6	314.57	313.00	-3.2	20,670	-0.02%
2024/03/14	9.3	319.95	16.8	319.32	317.50	-7.5	20,584	-0.04%
2024/03/13	55.9	334.92	21.3	343.23	328.00	34.7	20,968	0.17%
2024/03/12	4.3	357.99	12.1	358.56	355.00	-7.8	20,947	-0.04%
2024/03/11	41	366.83	51.1	364.20	360.00	-10.1	21,071	-0.05%
2024/03/08	18.7	363.31	26.1	360.55	358.00	-7.4	20,879	-0.04%
2024/03/07	13.3	360.72	9.1	362.73	359.00	4.2	20,680	0.02%
2024/03/06	17.1	364.44	28.4	365.38	362.50	-11.4	20,673	-0.06%
2024/03/05	29.2	362.48	39.2	361.05	361.50	-10	20,875	-0.05%
2024/03/04	66.2	365.90	55.3	357.37	354.50	10.9	20,978	0.05%
2024/03/01	26.2	356.61	18.8	356.62	361.00	7.4	20,553	0.04%
2024/02/29	28.3	338.61	22.1	339.30	345.00	6.2	20,268	0.03%
2024/02/27	20.6	334.27	7.5	332.64	334.00	13.1	20,072	0.07%
2024/02/26	10.1	337.92	4	333.25	335.00	6	20,034	0.03%
2024/02/23	12.6	349.45	6.4	351.44	342.50	6.2	20,105	0.03%
2024/02/22	16.1	355.27	6.1	349.53	347.00	10	20,284	0.05%
2024/02/21	28.7	348.55	24.2	351.64	347.50	4.5	19,874	0.02%
2024/02/20	21.6	353.04	16	357.81	357.00	5.6	19,790	0.03%
2024/02/19	7.9	370.16	2.4	369.18	366.50	5.5	19,592	0.03%
2024/02/16	43.1	384.69	56.7	380.97	381.00	-13.6	19,637	-0.07%
2024/02/15	13	363.55	38.1	364.44	370.50	-25.1	19,260	-0.13%
2024/02/05	5.1	339.22	12.1	339.05	337.00	-7	18,948	-0.04%
2024/02/02	43.3	335.06	84.7	332.54	333.00	-41.4	18,947	-0.22%
2024/02/01	10	308.75	10	309.13	313.50	0	18,987	0.00%
2024/01/31	15	308.90	23.5	310.22	309.00	-8.5	19,098	-0.04%
2024/01/30	35.4	305.06	48.8	305.24	305.00	-13.4	19,085	-0.07%
2024/01/29	4.4	293.95	12.1	293.00	295.00	-7.7	19,111	-0.04%
2024/01/26	12.4	285.02	29.5	285.40	284.00	-17.1	19,311	-0.09%
2024/01/25	14.2	293.59	9	293.61	292.00	5.2	19,532	0.03%
2024/01/24	42	293.92	67	294.15	293.50	-25	19,400	-0.13%
2024/01/23	27.8	292.42	29.2	294.16	291.00	-1.4	19,559	-0.01%
2024/01/22	14	290.43	37.3	290.39	297.50	-23.2	19,345	-0.12%
2024/01/19	14.1	268.94	44.7	267.10	270.50	-30.6	18,793	-0.16%
2024/01/18	6.1	255.75	8.2	254.90	256.00	-2.1	18,715	-0.01%
2024/01/17	10.1	262.35	8	260.75	257.00	2.1	18,829	0.01%
2024/01/16	5	261.40	4	261.00	261.50	1	18,890	0.01%
2024/01/15	6.1	262.74	1	263.00	260.50	5.1	19,056	0.03%
2024/01/12	12	261.75	29.5	263.30	262.00	-17.5	19,319	-0.09%
2024/01/11	17.1	259.28	31.9	260.33	263.00	-14.8	19,423	-0.08%
2024/01/10	9.7	248.76	4.1	248.28	247.50	5.5	19,718	0.03%
2024/01/09	4.1	251.73	17.1	252.55	252.00	-13	19,960	-0.07%
2024/01/08	2.2	241.85	10	244.50	241.50	-7.8	19,988	-0.04%
2024/01/05	18.4	244.11	15	245.10	243.00	3.4	20,430	0.02%
2024/01/04	3.2	248.22	2	247.75	247.00	1.2	20,781	0.01%
2024/01/03	10.3	249.00	7	248.21	247.50	3.3	21,367	0.02%
2024/01/02	30.5	254.43	9.5	252.65	255.00	21	21,383	0.10%
2023/12/29	17.2	266.21	16	268.91	266.00	1.2	21,203	0.01%
2023/12/28	2	265.75	6.1	265.66	265.50	-4.1	21,225	-0.02%
2023/12/27	10.2	263.14	7	264.50	264.00	3.2	21,380	0.01%
2023/12/26	2.2	262.95	2	263.75	264.00	0.2	21,804	0.00%
2023/12/25	3.1	263.45	10	263.25	263.50	-6.9	22,253	-0.03%
2023/12/22	28	260.61	23	263.67	259.00	5	22,547	0.02%
2023/12/21	3.1	256.29	3	262.50	262.00	0.1	22,777	0.00%
2023/12/20	25	261.68	20.2	262.50	261.50	4.8	23,024	0.02%
2023/12/19	13	257.19	30.1	259.97	260.00	-17.1	23,341	-0.07%
2023/12/18	19.1	256.57	16	254.66	255.50	3.1	23,623	0.01%
2023/12/15	31.1	255.81	17	257.21	254.00	14.1	24,052	0.06%
2023/12/14	28.4	257.22	41	257.24	257.50	-12.6	24,102	-0.05%
2023/12/13	12.2	251.87	16	251.50	250.00	-3.8	24,239	-0.02%
2023/12/12	28	253.59	20	253.80	250.50	8	24,357	0.03%
2023/12/11	40.3	255.20	26	256.90	251.50	14.3	24,544	0.06%
2023/12/08	41.4	267.11	18	263.09	258.50	23.3	24,567	0.09%
2023/12/07	26.2	251.64	45.2	252.21	259.50	-19	24,442	-0.08%
2023/12/06	6	243.58	19.2	241.35	243.50	-13.2	24,601	-0.05%
2023/12/05	19.1	229.92	15	230.80	228.50	4.1	24,768	0.02%
2023/12/04	13.1	239.91	0.4	239.50	236.00	12.8	25,017	0.05%
2023/12/01	10	246.35	2.1	246.95	246.00	7.9	25,087	0.03%
2023/11/30	6.8	246.47	23.4	247.41	250.00	-16.6	25,309	-0.07%
2023/11/29	23.2	242.49	19.5	244.29	243.50	3.7	25,290	0.01%
2023/11/28	2.2	234.32	3.1	235.01	235.00	-0.9	25,443	0.00%
2023/11/27	3	233.00	3.7	233.64	230.00	-0.6	26,463	0.00%
2023/11/24	11.2	232.64	2.1	232.06	232.00	9.1	26,978	0.03%
2023/11/22	12.2	235.33	15.4	236.61	233.50	-3.2	27,809	-0.01%
2023/11/21	48	243.26	49.5	241.07	244.00	-1.5	27,996	-0.01%
2023/11/20	17.2	232.66	15	231.17	233.00	2.2	28,514	0.01%
2023/11/17	29.1	231.21	29	232.22	230.50	0.1	28,784	0.00%
2023/11/16	17	232.74	23	233.11	233.00	-6	29,414	-0.02%
2023/11/15	35.8	230.29	29.2	233.71	228.50	6.6	29,340	0.02%
2023/11/14	7	228.00	6	228.67	229.50	1	29,350	0.00%
2023/11/13	22.5	227.53	14.1	231.98	225.50	8.3	29,605	0.03%
2023/11/10	15.2	227.23	27	228.67	230.50	-11.9	29,695	-0.04%
2023/11/09	41	230.41	29.2	232.32	231.00	11.8	29,822	0.04%
2023/11/08	84.1	225.81	77	225.99	224.50	7.1	29,683	0.02%
2023/11/07	32.1	220.42	30.1	219.03	220.50	2	29,783	0.01%
2023/11/06	18.4	218.39	18	220.31	220.00	0.4	30,121	0.00%
2023/11/03	22.1	224.81	15.1	225.02	220.50	7	30,274	0.02%
2023/11/02	60.5	227.35	37	230.80	226.50	23.4	30,540	0.08%
2023/11/01	22.1	220.72	22.1	220.96	221.00	0	30,490	0.00%
2023/10/31	18.5	226.14	34.1	226.52	217.50	-15.6	30,708	-0.05%
2023/10/30	4.2	233.53	2	234.75	232.50	2.2	30,679	0.01%
2023/10/27	3.1	234.36	9	235.50	235.50	-6	30,856	-0.02%
2023/10/26	14.1	232.33	12	232.63	232.00	2.1	31,051	0.01%
2023/10/25	23	245.89	20	245.90	245.50	3	31,115	0.01%
2023/10/24	16	242.91	13	241.77	247.00	3	31,257	0.01%
2023/10/23	11	242.82	10	243.50	239.00	1	31,608	0.00%
2023/10/20	12.2	240.21	11.1	241.07	241.50	1.1	32,203	0.00%
2023/10/19	3.1	245.15	0	245.50	243.00	3.1	32,573	0.01%
2023/10/18	22.3	251.62	12	251.13	246.00	10.3	33,002	0.03%
2023/10/17	43.1	263.63	32	265.80	261.50	11.1	32,569	0.03%
2023/10/16	21.9	267.17	14	268.43	265.50	7.9	32,685	0.02%
2023/10/13	37.2	271.99	27.5	273.36	271.00	9.7	33,080	0.03%
2023/10/12	35	284.71	38	283.80	284.50	-3	32,909	-0.01%
2023/10/11	24	288.53	14.5	287.75	274.00	9.5	33,130	0.03%
2023/10/06	11.3	289.87	13	290.62	289.50	-1.7	33,267	-0.01%
2023/10/05	13.2	288.34	10	287.85	288.00	3.2	33,634	0.01%
2023/10/04	20	287.13	24	285.54	287.50	-4	33,823	-0.01%
2023/10/03	6.2	291.86	10	290.95	290.00	-3.8	34,036	-0.01%
2023/10/02	40.2	293.25	37.2	291.63	290.00	3	34,069	0.01%
2023/09/28	47	286.85	38.4	288.10	281.50	8.7	33,874	0.03%
2023/09/27	60.2	278.60	65.2	282.09	284.50	-5	33,745	-0.01%
2023/09/26	21.2	281.58	30.4	278.67	275.50	-9.2	33,843	-0.03%
2023/09/25	55.1	277.01	49	275.07	274.50	6.1	33,822	0.02%
2023/09/22	89.2	269.87	96	272.92	279.00	-6.9	33,668	-0.02%
2023/09/21	64.1	266.22	67.4	267.63	268.50	-3.3	33,359	-0.01%
2023/09/20	74.3	258.99	78.3	263.88	263.50	-4	33,008	-0.01%
2023/09/19	31	259.84	16.1	259.81	253.50	14.9	32,760	0.05%
2023/09/18	25.2	262.22	21	258.81	260.00	4.2	32,765	0.01%
2023/09/15	36.1	275.45	20	273.25	271.50	16.1	32,493	0.05%
2023/09/14	22.1	275.58	29.1	277.74	278.00	-7	32,446	-0.02%
2023/09/13	70.1	268.42	64.2	268.92	267.50	5.9	32,186	0.02%
2023/09/12	99.9	278.21	92.1	271.31	270.50	7.8	32,289	0.02%
2023/09/11	95.5	296.19	61	295.68	279.50	34.5	32,135	0.11%
2023/09/08	61.4	314.22	57.1	313.17	307.50	4.4	31,678	0.01%
2023/09/07	41.3	305.47	41.1	306.26	314.50	0.2	31,645	0.00%
2023/09/06	50	311.14	41	307.60	306.50	9	31,971	0.03%
2023/09/05	70	312.88	50	313.51	311.00	20	32,151	0.06%
2023/09/04	30.1	320.19	18	318.75	316.00	12.1	31,990	0.04%
2023/09/01	60.4	336.81	29	336.78	323.00	31.4	32,027	0.10%
2023/08/31	36.4	344.04	30.1	345.68	341.00	6.3	31,778	0.02%
2023/08/30	50	360.34	52	363.03	354.00	-2	31,011	-0.01%
2023/08/29	52.3	353.94	52	350.73	354.00	0.3	31,023	0.00%
2023/08/28	33.1	344.55	31	341.66	345.00	2.1	30,750	0.01%
2023/08/25	35.3	340.48	29.1	343.21	342.50	6.2	30,385	0.02%
2023/08/24	57.2	353.71	78.2	355.12	354.00	-21	30,075	-0.07%
2023/08/23	20.3	332.62	12	332.75	334.50	8.3	29,494	0.03%
2023/08/22	25	330.69	58.5	334.54	335.50	-33.5	30,070	-0.11%
2023/08/21	15	313.53	12	311.08	310.50	3	29,770	0.01%
2023/08/18	35	326.01	24	315.67	312.00	11	29,911	0.04%
2023/08/17	48	329.67	46	332.92	331.00	2	29,649	0.01%
2023/08/16	20	323.20	31.2	319.88	334.50	-11.2	29,316	-0.04%
2023/08/15	23	315.87	32	314.06	316.00	-9	29,189	-0.03%
2023/08/14	20	292.00	18	292.56	296.00	2	29,144	0.01%
2023/08/11	27	302.67	30	303.85	300.50	-3	29,103	-0.01%
2023/08/10	47.8	299.64	18	304.11	296.00	29.8	28,971	0.10%
2023/08/09	47.2	335.43	47.5	339.14	328.50	-0.2	28,392	0.00%
2023/08/08	56	339.02	44	342.64	333.50	12	27,833	0.04%
2023/08/07	4	325.50	15.1	331.01	336.50	-11.1	27,317	-0.04%
2023/08/04	12	301.26	13.3	304.11	306.00	-1.3	27,098	0.00%
2023/08/02	19.1	310.70	11.2	307.48	297.00	7.9	26,783	0.03%
2023/08/01	13	317.85	10	316.80	319.00	3	26,423	0.01%
2023/07/31	18.2	336.32	6	337.08	314.00	12.2	26,171	0.05%
2023/07/28	24.3	345.02	29.1	340.85	347.50	-4.8	25,871	-0.02%
2023/07/27	19.2	335.98	27	336.80	332.00	-7.8	25,518	-0.03%
2023/07/26	25.3	337.33	17	339.35	333.00	8.2	25,212	0.03%
2023/07/25	27.1	361.12	26.7	364.63	352.50	0.5	24,586	0.00%
2023/07/24	28	336.05	33	336.19	354.50	-5	23,766	-0.02%
2023/07/21	48	319.43	60	313.17	322.50	-12	23,010	-0.05%
2023/07/20	15	305.50	19.2	302.19	305.00	-4.2	22,300	-0.02%
2023/07/19	39	306.31	30	313.20	298.50	9	22,068	0.04%
2023/07/18	32	305.25	46.1	302.21	312.50	-14.1	21,625	-0.07%
2023/07/17	20.1	294.54	13	293.85	293.50	7.1	20,944	0.03%
2023/07/14	39.2	295.20	33.1	298.42	296.00	6.1	20,668	0.03%
2023/07/13	29.2	319.02	28.2	313.71	295.50	1	20,034	0.01%
2023/07/12	36.2	292.38	38.1	291.13	304.00	-1.9	19,203	-0.01%
2023/07/11	29	276.97	26.4	278.68	276.50	2.6	18,647	0.01%
2023/07/10	36.1	269.56	38.1	269.74	273.50	-2	18,304	-0.01%
2023/07/07	20	261.33	23.1	262.06	261.00	-3.1	17,909	-0.02%
2023/07/06	4.1	266.32	5	265.10	264.00	-0.9	17,667	-0.01%
2023/07/05	22.2	264.80	17	263.79	265.00	5.2	17,349	0.03%
2023/07/04	28	266.96	37.5	257.41	272.50	-9.5	16,996	-0.06%
2023/07/03	45.4	248.99	46	248.52	248.00	-0.6	16,641	0.00%
2023/06/30	42	242.01	40.7	234.61	243.50	1.3	16,329	0.01%
2023/06/29	27	232.87	26	230.81	233.00	1	16,120	0.01%
2023/06/28	27.4	232.89	40	229.76	227.00	-12.6	15,875	-0.08%
2023/06/27	20.5	235.63	16.2	234.07	233.00	4.3	15,635	0.03%
2023/06/26	19.3	249.93	17.1	244.63	243.50	2.2	15,298	0.01%
2023/06/21	19	257.29	16.1	259.41	260.00	2.9	15,061	0.02%
2023/06/20	16.1	251.58	17.1	257.32	256.00	-1	14,909	-0.01%
2023/06/19	9	250.89	6.1	251.46	252.50	2.9	14,742	0.02%
2023/06/16	22.2	254.23	41	254.96	254.50	-18.8	14,558	-0.13%
2023/06/15	52.1	247.21	51	248.13	246.00	1.1	14,123	0.01%
2023/06/14	23	241.55	6.1	243.16	242.50	17	13,790	0.12%
2023/06/13	7.1	245.02	4	245.13	245.00	3.1	13,545	0.02%
2023/06/12	50.2	246.37	36	247.08	243.00	14.2	13,144	0.11%
2023/06/09	17	233.27	26.7	232.95	240.50	-9.7	12,421	-0.08%
2023/06/08	12	219.92	4	220.25	219.00	8	11,937	0.07%
2023/06/07	37.1	221.12	35.2	220.67	224.50	1.9	11,744	0.02%
2023/06/06	8	209.69	5	210.40	209.00	3	11,416	0.03%
2023/06/05	7.1	204.65	8	204.22	211.50	-0.9	11,220	-0.01%
2023/06/02	28.1	203.06	35.2	202.57	203.00	-7	10,857	-0.06%
2023/06/01	4.3	189.85	5.1	188.22	190.50	-0.8	10,204	-0.01%
2023/05/31	13	186.08	14	185.61	186.50	-1	9,895	-0.01%
2023/05/30	13	182.77	12	184.25	184.50	1	9,695	0.01%
2023/05/29	34.1	185.34	34.1	185.49	186.00	0	9,462	0.00%
2023/05/26	16	187.63	12.1	187.35	185.00	3.9	9,012	0.04%
2023/05/25	1.1	181.50	9.5	179.55	180.00	-8.4	8,182	-0.10%
2023/05/24	3	162.67	5.1	163.88	165.00	-2.1	7,686	-0.03%
2023/05/23	5	160.20	3	159.50	160.00	2	7,391	0.03%
2023/05/22	1	160.50	0	0.00	161.50	1	7,261	0.01%
2023/05/19	1	163.00	5.1	162.28	164.00	-4.1	7,143	-0.06%
2023/05/18	2	153.25	15	156.67	159.50	-13	6,904	-0.19%
2023/05/17	0	0.00	8.9	148.96	149.50	-8.9	6,508	-0.14%
2023/05/16	1	144.50	13	143.38	144.50	-12	6,089	-0.20%
2023/05/15	5	136.40	1	136.50	135.50	4	5,715	0.07%
2023/05/12	4	137.25	2	140.75	139.00	2	5,663	0.04%
2023/05/11	0	0.00	8	141.38	141.00	-8	5,621	-0.14%
2023/05/10	2	137.50	7	139.79	139.50	-5	5,636	-0.09%
2023/05/09	1	138.00	8.1	139.30	139.00	-7.1	5,615	-0.13%
2023/05/08	1.1	135.50	0	0.00	135.00	1.1	5,574	0.02%
2023/05/05	2	136.75	0	0.00	137.00	2	5,671	0.04%
2023/05/04	1	136.50	5	136.20	136.00	-4	5,687	-0.07%
2023/05/03	3	132.50	1	133.00	132.50	2	5,678	0.04%
2023/05/02	0	0.00	3.2	135.78	135.00	-3.2	5,777	-0.06%
2023/04/28	0	0.00	1	132.00	131.00	-1	5,875	-0.02%
2023/04/27	0	0.00	2	131.25	131.50	-2	5,916	-0.03%
2023/04/26	2	128.00	0	0.00	129.00	2	5,943	0.03%
2023/04/25	7	131.86	5	130.20	129.00	2	5,983	0.03%
2023/04/24	1	131.50	1	133.00	135.00	0	5,966	0.00%
2023/04/21	3	132.83	0	0.00	132.00	3	6,020	0.05%
2023/04/19	5	132.40	2	134.75	134.50	3	6,132	0.05%
2023/04/18	1	135.00	0	0.00	135.50	1	6,115	0.02%
2023/04/14	3	133.00	2	134.75	134.50	1	6,224	0.02%
2023/04/13	2	132.50	0	0.00	132.00	2	6,302	0.03%
2023/04/11	0	0.00	2	135.00	135.50	-2	6,291	-0.03%
2023/04/10	0	0.00	2.1	136.43	136.50	-2.1	6,250	-0.03%
2023/04/07	4	134.13	1	135.50	134.00	3	6,227	0.05%
2023/04/06	0	0.00	12.1	136.29	138.00	-12.1	6,239	-0.19%
2023/03/31	1	132.00	0	0.00	133.50	1	6,146	0.02%
2023/03/30	1	133.50	0	0.00	133.00	1	6,240	0.02%
2023/03/29	0	0.00	1	130.00	130.00	-1	6,253	-0.02%
2023/03/28	3	126.67	2	127.00	128.00	1	6,421	0.02%
2023/03/27	1	127.00	0	0.00	128.00	1	6,570	0.02%
2023/03/24	0	0.00	4	128.50	129.00	-4	6,994	-0.06%
2023/03/23	0	0.00	1	125.00	126.00	-1	7,530	-0.01%
2023/03/22	0	0.00	15	122.93	123.50	-15	7,667	-0.20%
2023/03/20	0	0.00	11	119.91	120.00	-11	7,621	-0.14%
2023/03/17	5	117.20	2	117.50	118.50	3	7,610	0.04%
2023/03/16	1	119.00	11	120.32	119.50	-10	7,638	-0.13%
2023/03/15	1	119.50	3	120.50	119.00	-2	7,704	-0.03%
2023/03/14	6	116.75	0	0.00	117.50	6	7,723	0.08%
2023/03/13	4	118.25	0	0.00	118.50	4	7,758	0.05%
2023/03/10	1	119.50	2	119.75	120.00	-1	7,731	-0.01%
2023/03/09	0	0.00	3	119.67	119.00	-3	7,803	-0.04%
2023/03/08	6.1	116.60	4	117.75	117.00	2.1	7,802	0.03%
2023/03/07	0	0.00	1	120.00	119.50	-1	7,775	-0.01%
2023/03/06	2	118.50	0	0.00	118.50	2	7,823	0.03%
2023/03/03	1	120.50	1	119.00	119.00	0	8,044	0.00%
2023/03/01	5	117.70	6	119.67	120.50	-1	8,133	-0.01%
2023/02/24	11	120.91	7	120.14	119.00	4	8,196	0.05%
2023/02/23	0	0.00	4	121.00	120.50	-4	8,349	-0.05%
2023/02/22	3	116.50	3	117.00	117.50	0	8,626	0.00%
2023/02/21	1	116.00	0	0.00	116.50	1	8,830	0.01%
2023/02/20	3	116.67	0	0.00	116.50	3	9,029	0.03%
2023/02/17	8	118.00	0	0.00	117.50	8	9,090	0.09%
2023/02/16	1	120.50	3	120.66	121.00	-2	9,203	-0.02%
2023/02/15	2	119.00	2	119.75	119.00	0	9,259	0.00%
2023/02/14	1	119.00	1	117.50	119.00	0	9,307	0.00%
2023/02/13	1	118.00	0	0.00	117.50	1	9,392	0.01%
2023/02/09	7	117.36	4	118.13	117.00	3	9,760	0.03%
2023/02/08	2	121.00	8.6	121.46	120.00	-6.6	9,879	-0.07%
2023/02/07	1	119.50	3	119.00	119.50	-2	9,880	-0.02%
2023/02/06	3	113.50	0	0.00	116.00	3	9,766	0.03%
2023/02/03	3	115.50	1	115.00	114.50	2	9,695	0.02%
2023/02/02	3	117.50	0	0.00	118.00	3	9,613	0.03%
2023/02/01	1	117.00	4	117.50	117.00	-3	9,610	-0.03%
2023/01/31	6	115.83	2	118.00	115.50	4	9,642	0.04%
2023/01/30	1	119.50	14.8	117.63	119.50	-13.8	9,570	-0.14%
2023/01/17	5	114.00	6	114.50	114.00	-1	9,451	-0.01%
2023/01/16	6	113.92	6	114.50	113.50	0	9,558	0.00%
2023/01/12	0	0.00	1.1	114.00	114.00	-1.1	9,710	-0.01%
2023/01/11	5	113.50	0.2	113.76	114.50	4.8	10,011	0.05%
2023/01/10	1	112.50	9.2	114.16	114.50	-8.2	10,444	-0.08%
2023/01/09	5	112.80	2.2	113.46	113.50	2.8	10,464	0.03%
2023/01/06	2	112.00	7.1	111.43	112.00	-5.1	10,450	-0.05%
2023/01/05	3	112.50	7.1	111.44	110.50	-4.1	10,448	-0.04%
2023/01/04	2	111.50	4.2	111.49	112.00	-2.2	10,370	-0.02%
2023/01/03	6	110.00	8.2	109.81	111.00	-2.2	10,354	-0.02%
2022/12/30	3	107.17	10	107.75	106.50	-7	10,334	-0.07%
2022/12/29	0	0.00	3.2	107.18	107.50	-3.2	10,358	-0.03%
2022/12/27	0	0.00	0.1	106.00	106.00	-0.1	10,486	0.00%
2022/12/26	3	107.33	3	105.33	105.00	0	10,496	0.00%
2022/12/23	6	105.58	6.2	106.00	106.50	-0.2	10,489	0.00%
2022/12/22	1	105.50	8.1	105.43	105.00	-7.1	10,577	-0.07%
2022/12/21	4.1	101.14	3	101.50	101.00	1.1	10,486	0.01%
2022/12/20	20	102.58	2	100.50	100.00	18	10,440	0.17%
2022/12/19	11.1	103.28	0	0.00	103.00	11.1	10,318	0.11%
2022/12/16	12.2	107.48	5	110.20	107.00	7.2	10,187	0.07%
2022/12/15	10.1	114.15	57.1	113.38	114.00	-47.1	9,893	-0.48%
2022/12/14	14.1	106.64	16.3	107.08	107.00	-2.3	9,425	-0.02%
2022/12/13	6	102.58	10.1	102.76	102.50	-4.1	9,380	-0.04%
2022/12/12	1	101.00	1	102.00	102.50	0	9,527	0.00%
2022/12/09	5	102.70	2	102.25	102.50	3	9,695	0.03%
2022/12/08	11	101.91	5	102.90	102.50	6	9,983	0.06%
2022/12/07	7.1	100.47	0	0.00	101.00	7.1	10,046	0.07%
2022/12/06	14.3	105.03	1	105.50	103.50	13.3	10,246	0.13%
2022/12/05	15	108.67	2	110.00	108.00	13	10,310	0.13%
2022/12/02	1	111.50	0	0.00	111.00	1	10,365	0.01%
2022/12/01	0	0.00	13.7	111.41	112.50	-13.7	10,376	-0.13%
2022/11/30	2.2	109.80	1	110.50	108.00	1.2	10,259	0.01%
2022/11/29	0.3	107.75	0	0.00	108.00	0.3	10,182	0.00%
2022/11/28	1	108.00	2.3	108.22	108.50	-1.3	10,151	-0.01%
2022/11/25	4.3	107.77	7.1	109.86	107.50	-2.8	10,102	-0.03%
2022/11/24	1	105.50	3	106.17	107.00	-2	9,830	-0.02%
2022/11/23	10.4	106.77	4	105.50	105.50	6.4	9,809	0.06%
2022/11/22	3.4	107.75	5	106.50	107.00	-1.7	9,772	-0.02%
2022/11/21	16.1	109.23	15	108.80	108.00	1.1	9,725	0.01%
2022/11/18	1.2	111.17	13.2	112.06	113.00	-12	9,512	-0.13%
2022/11/17	6	105.42	5	106.70	107.00	1	9,089	0.01%
2022/11/16	2	101.00	11	103.77	104.00	-9	8,886	-0.10%
2022/11/15	9.1	99.02	7	98.81	99.00	2.1	8,682	0.02%
2022/11/14	2.3	98.95	2	98.95	100.50	0.3	8,649	0.00%
2022/11/11	1	104.00	2	101.25	101.00	-1	8,571	-0.01%
2022/11/10	2	101.00	2	100.50	100.50	0	8,519	0.00%
2022/11/09	0	0.00	2	102.00	102.50	-2	8,495	-0.02%
2022/11/08	3	102.33	1	101.50	101.00	2	8,550	0.02%
2022/11/07	6	101.13	6	101.25	102.00	0	8,528	0.00%
2022/11/04	2	95.20	5.2	96.14	96.80	-3.2	8,287	-0.04%
2022/11/03	0	0.00	17	94.16	95.10	-17	8,107	-0.21%
2022/11/02	0	0.00	4	91.53	92.50	-4	7,989	-0.05%
2022/11/01	3.4	91.84	1	91.40	91.50	2.4	7,996	0.03%
2022/10/31	0	0.00	1	93.00	92.50	-1	8,003	-0.01%
2022/10/28	0	0.00	0.6	93.13	92.50	-0.6	8,131	-0.01%
2022/10/27	14	92.49	7.5	92.78	93.00	6.5	8,161	0.08%
2022/10/26	1	91.60	1	92.30	91.30	0	8,133	0.00%
2022/10/25	1	90.60	1	90.20	90.20	0	8,121	0.00%
2022/10/24	0	0.00	1.1	92.11	90.00	-1.1	8,135	-0.01%
2022/10/21	0	0.00	1	90.00	90.30	-1	8,075	-0.01%
2022/10/20	1	90.80	1	88.90	90.00	0	8,092	0.00%
2022/10/19	1	90.80	3	91.10	91.60	-2	8,056	-0.02%
2022/10/18	6	89.05	13	90.42	89.30	-7	7,844	-0.09%
2022/10/14	4	83.15	5	84.40	82.10	-1	7,581	-0.01%
2022/10/13	5	83.10	3	83.07	82.90	2	7,723	0.03%
2022/10/12	3	82.53	0	0.00	82.70	3	7,919	0.04%
2022/10/11	6	83.15	10	82.57	82.90	-4	7,973	-0.05%
2022/10/07	2	86.70	0	0.00	84.80	2	7,914	0.03%
2022/10/06	2.3	89.19	0	0.00	89.00	2.3	7,802	0.03%
2022/10/04	3	91.10	2	90.75	90.70	1	7,749	0.01%
2022/10/03	0	0.00	1	87.20	88.40	-1	7,675	-0.01%
2022/09/30	2	88.00	1	88.10	88.30	1	7,713	0.01%
2022/09/29	3	88.73	2	89.15	88.90	1	7,691	0.01%
2022/09/28	3	90.30	0	0.00	88.40	3	7,664	0.04%
2022/09/27	3.1	88.50	1	88.70	89.00	2.1	7,667	0.03%
2022/09/26	1	89.60	4	89.48	89.20	-3	7,668	-0.04%
2022/09/23	2	93.45	3	92.07	92.20	-1	7,904	-0.01%
2022/09/22	2	90.00	7	92.49	93.00	-5	7,956	-0.06%
2022/09/21	5	90.80	0	0.00	90.00	5	7,830	0.06%
2022/09/20	3.2	92.97	1	93.50	93.20	2.2	7,646	0.03%
2022/09/19	2	94.75	10	95.47	95.30	-8	7,475	-0.11%
2022/09/16	5	94.84	3	94.63	93.70	2	7,292	0.03%
2022/09/15	1	95.90	4.3	95.61	95.50	-3.3	7,172	-0.05%
2022/09/14	0	0.00	1	89.90	91.00	-1	6,920	-0.01%
2022/09/13	3	93.10	10	94.34	92.90	-7	6,768	-0.10%
2022/09/12	3	89.47	5.2	89.98	91.10	-2.2	6,573	-0.03%
2022/09/08	5	86.16	16.2	85.20	86.20	-11.2	6,484	-0.17%
2022/09/07	4	80.40	0	0.00	80.30	4	6,467	0.06%
2022/09/05	2	83.70	1	84.00	83.50	1	6,663	0.01%
2022/09/02	0	0.00	5	85.04	85.10	-5	6,708	-0.07%
2022/09/01	0	0.00	2	84.00	83.90	-2	6,762	-0.03%
2022/08/31	0	0.00	3	85.80	85.90	-3	6,740	-0.04%
2022/08/30	1	85.50	1	84.90	84.50	0	6,789	0.00%
2022/08/29	2	84.45	6	85.00	84.80	-4	6,829	-0.06%
2022/08/26	0	0.00	1	86.30	87.00	-1	6,799	-0.01%
2022/08/25	3	85.30	1.1	85.20	85.70	2	6,768	0.03%
2022/08/24	1	84.10	3	83.30	83.50	-2	6,749	-0.03%
2022/08/22	2.6	85.49	4	85.20	85.00	-1.5	6,893	-0.02%
2022/08/19	1	87.50	1.1	86.55	87.10	-0.1	6,903	0.00%
2022/08/18	2	86.15	6	86.22	86.90	-4	6,890	-0.06%
2022/08/17	0	0.00	3	85.37	85.30	-3	6,838	-0.04%
2022/08/16	3	84.00	1	84.80	83.60	2	6,825	0.03%
2022/08/15	0	0.00	9.3	84.12	85.20	-9.3	6,797	-0.14%
2022/08/12	7.3	82.41	1	82.30	82.80	6.3	6,669	0.09%
2022/08/11	2	80.30	1	80.90	80.30	1	6,549	0.02%
2022/08/10	0.1	79.50	0	0.00	79.30	0.1	6,543	0.00%
2022/08/09	0.1	80.00	0	0.00	79.90	0.1	6,553	0.00%
2022/08/08	1.1	79.37	0	0.00	79.70	1.1	6,590	0.02%
2022/08/05	6	80.47	2	80.35	80.60	4	6,588	0.06%
2022/08/04	5.5	80.50	4	80.60	79.60	1.5	6,598	0.02%
2022/08/03	6.1	92.14	2	92.00	92.30	4.1	6,507	0.06%
2022/08/02	10	92.08	0	0.00	92.20	10	6,427	0.16%
2022/08/01	7	92.60	5	92.58	93.30	2	6,343	0.03%
2022/07/29	4.6	91.08	1	91.60	91.40	3.6	6,304	0.06%
2022/07/28	7	91.51	0	0.00	90.70	7	6,307	0.11%
2022/07/27	8.1	89.89	0	0.00	91.00	8.1	6,285	0.13%
2022/07/26	5	91.30	1	89.90	89.80	4	6,222	0.06%
2022/07/25	5.2	93.72	0	0.00	94.00	5.2	6,130	0.08%
2022/07/22	8.2	96.04	0	0.00	95.30	8.2	6,050	0.14%
2022/07/21	3	97.10	1	97.10	97.90	2	5,927	0.03%
2022/07/20	2	97.00	4.1	95.99	96.80	-2.1	5,880	-0.03%
2022/07/19	5.1	94.10	2.1	94.81	93.80	3	5,812	0.05%
2022/07/18	1	90.80	3.1	90.68	91.80	-2.1	5,674	-0.04%
2022/07/15	0	87.80	0	0.00	87.40	0	5,653	0.00%
2022/07/14	1	85.40	0	0.00	87.40	1	5,744	0.02%
2022/07/12	0.1	83.87	0	0.00	83.40	0.1	5,872	0.00%
2022/07/11	2.2	87.41	0	0.00	87.50	2.2	5,853	0.04%
2022/07/08	0.1	89.00	0	0.00	89.30	0.1	5,914	0.00%
2022/07/07	2	86.13	3	85.90	86.70	-1	5,950	-0.02%
2022/07/06	1	87.50	2	86.30	86.00	-1	6,044	-0.02%
2022/07/05	1.2	85.94	0	0.00	86.20	1.2	6,044	0.02%
2022/07/04	2	83.15	1	82.80	83.40	1	6,076	0.02%
2022/07/01	4.2	83.54	0	0.00	81.50	4.2	6,107	0.07%
2022/06/30	0	89.80	0	0.00	88.70	0	5,859	0.00%
2022/06/29	0.2	91.90	0	0.00	92.00	0.2	5,812	0.00%
2022/06/27	1	95.10	0	0.00	95.30	1	5,842	0.02%
2022/06/23	0	0.00	1	92.30	92.30	-1	5,883	-0.02%
2022/06/22	2	93.40	0	0.00	92.10	2	5,892	0.03%
2022/06/21	1	97.00	0	0.00	96.50	1	5,892	0.02%
2022/06/20	1.1	94.18	3	95.67	93.90	-1.9	5,958	-0.03%
2022/06/17	3	98.90	4	97.20	98.00	-1	6,056	-0.02%
2022/06/16	2.2	101.38	5	99.38	98.80	-2.9	6,177	-0.05%
2022/06/15	10.5	100.69	4	102.10	100.00	6.5	6,163	0.11%
2022/06/14	2	103.50	4.1	103.78	104.00	-2.1	6,154	-0.03%
2022/06/13	2	106.25	2	106.00	106.00	0	6,167	0.00%
2022/06/10	6.2	109.60	0.2	110.00	109.50	6.1	6,272	0.10%
2022/06/09	0.1	115.00	0	0.00	114.00	0.1	6,453	0.00%
2022/06/08	1.3	114.75	0	0.00	114.50	1.3	6,731	0.02%
2022/06/07	0.2	114.00	6	113.00	114.00	-5.8	6,811	-0.09%
2022/06/06	0.1	111.00	0	0.00	110.50	0.1	6,889	0.00%
2022/06/02	1.2	111.17	0	0.00	110.50	1.2	7,007	0.02%
2022/06/01	2	113.00	0.4	113.36	112.50	1.7	7,227	0.02%
2022/05/31	0.2	112.13	0	0.00	113.00	0.2	7,306	0.00%
2022/05/30	1	112.50	4	114.13	112.50	-3	7,376	-0.04%
2022/05/27	0.4	108.43	3	108.17	108.00	-2.7	7,348	-0.04%
2022/05/26	0	0.00	1	106.50	105.00	-1	7,523	-0.01%
2022/05/25	3	105.17	2	106.00	105.50	1	7,686	0.01%
2022/05/24	0	0.00	1	105.00	104.50	-1	7,831	-0.01%
2022/05/23	3	105.83	1	107.50	105.50	2	7,936	0.03%
2022/05/20	6	108.50	0	0.00	107.00	6	8,155	0.07%
2022/05/19	3	109.50	0	0.00	109.00	3	8,269	0.04%
2022/05/18	3	110.17	0	0.00	110.50	3	8,338	0.04%
2022/05/16	0.1	109.32	0	0.00	107.50	0.1	8,507	0.00%
2022/05/13	0.1	108.50	0	0.00	108.00	0.1	8,587	0.00%
2022/05/12	0.1	106.25	10	107.00	105.50	-9.9	8,662	-0.11%
2022/05/11	12.3	106.84	0	0.00	106.00	12.3	8,893	0.14%
2022/05/10	0	0.00	3	108.00	110.00	-3	8,902	-0.03%
2022/05/09	0.2	110.50	0	0.00	110.00	0.2	9,013	0.00%
2022/05/06	0.3	111.66	0	0.00	111.50	0.3	9,231	0.00%
2022/05/05	0.3	115.17	1	116.50	114.50	-0.7	9,365	-0.01%
2022/05/04	3	114.33	0.5	115.00	115.00	2.5	9,416	0.03%
2022/05/03	3	108.83	0	0.00	111.00	3	9,440	0.03%
2022/04/29	1.3	110.67	0	0.00	108.50	1.3	9,485	0.01%
2022/04/28	0.3	108.87	1	109.50	108.00	-0.7	9,529	-0.01%
2022/04/27	1	107.00	2	106.25	107.50	-1	9,616	-0.01%
2022/04/26	1.1	109.05	0.4	109.50	108.50	0.7	9,599	0.01%
2022/04/25	3	107.84	0	0.00	107.00	3	9,596	0.03%
2022/04/22	0.1	113.50	0	0.00	111.50	0.1	9,530	0.00%
2022/04/21	5	114.70	0	0.00	113.50	5	9,544	0.05%
2022/04/20	2	113.75	1	115.50	116.00	1	9,565	0.01%
2022/04/19	3.2	114.53	0	0.00	113.50	3.2	9,539	0.03%
2022/04/18	1.1	109.68	2	112.00	111.00	-0.9	9,657	-0.01%
2022/04/15	2.2	113.02	1	113.50	112.50	1.2	9,847	0.01%
2022/04/14	0.1	116.05	0	0.00	114.50	0.1	10,028	0.00%
2022/04/13	8.3	116.14	4	115.50	116.00	4.3	10,073	0.04%
2022/04/12	1.2	116.14	4	116.00	117.00	-2.8	10,092	-0.03%
2022/04/11	2.1	119.53	0	0.00	119.50	2.1	10,188	0.02%
2022/04/08	1.1	123.31	1	124.00	122.50	0.1	10,174	0.00%
2022/04/07	6.2	124.17	0	0.00	122.50	6.2	10,113	0.06%
2022/04/06	2.3	128.91	0	0.00	127.50	2.3	10,048	0.02%
2022/04/01	0.1	132.00	2	128.25	130.50	-1.9	10,021	-0.02%
2022/03/30	1.2	129.73	0	0.00	130.00	1.2	10,111	0.01%
2022/03/29	1	132.00	2	131.00	131.00	-1	10,208	-0.01%
2022/03/28	0	0.00	2	129.75	131.50	-2	10,345	-0.02%
2022/03/25	1.2	130.08	0	0.00	130.50	1.2	10,598	0.01%
2022/03/24	4	129.38	0	0.00	129.50	4	10,745	0.04%
2022/03/23	2	130.00	0	0.00	129.00	2	10,883	0.02%
2022/03/22	5.2	126.61	0	0.00	128.50	5.2	11,334	0.05%
2022/03/21	6.3	131.06	0	0.00	131.00	6.3	11,369	0.06%
2022/03/18	1	131.00	0	0.00	130.50	1	11,535	0.01%
2022/03/17	1.2	131.00	0	0.00	130.50	1.2	12,011	0.01%
2022/03/16	0.1	127.50	2	127.00	127.00	-1.9	12,303	-0.02%
2022/03/15	4.7	127.26	0	0.00	126.00	4.7	12,771	0.04%
2022/03/14	4.2	129.38	2	129.50	130.50	2.2	13,145	0.02%
2022/03/11	12.3	132.64	2.2	133.73	133.00	10.1	13,092	0.08%
2022/03/10	1.4	138.79	1	141.00	138.50	0.4	13,162	0.00%
2022/03/09	4.1	135.75	1	136.50	136.00	3.1	13,254	0.02%
2022/03/08	3.2	137.72	2	138.75	135.50	1.2	13,304	0.01%
2022/03/07	4.6	140.58	1	139.50	139.50	3.6	13,326	0.03%
2022/03/04	6	147.75	5	148.10	148.00	1	13,289	0.01%
2022/03/03	3	148.50	2.3	149.15	148.50	0.7	13,403	0.01%
2022/03/02	4	145.63	3	146.00	146.00	1	13,442	0.01%
2022/03/01	1	145.50	3	144.83	145.50	-2	13,445	-0.01%
2022/02/25	6.4	140.11	3	141.00	140.00	3.4	13,345	0.03%
2022/02/24	7.1	141.99	3	144.50	141.00	4.1	13,363	0.03%
2022/02/23	0	0.00	4	145.50	148.00	-4	13,405	-0.03%
2022/02/22	8.1	142.31	2	141.25	140.00	6.1	13,560	0.04%
2022/02/21	1	146.50	0.4	149.00	147.50	0.6	13,689	0.00%
2022/02/17	4	153.00	1	153.00	152.50	3	14,252	0.02%
2022/02/16	2	152.50	1.1	153.00	151.50	0.9	14,789	0.01%
2022/02/15	1.4	151.21	2	150.00	149.50	-0.6	15,392	0.00%
2022/02/14	1.1	145.95	1	143.50	143.50	0.1	15,733	0.00%
2022/02/11	3	152.50	4	149.38	148.00	-1	16,225	-0.01%
2022/02/10	1	151.00	0	0.00	150.00	1	16,909	0.01%
2022/02/09	0	0.00	3.1	153.03	152.50	-3.1	17,851	-0.02%
2022/02/08	3	151.67	3.1	150.65	152.50	-0.1	18,397	0.00%
2022/02/07	3	142.50	2	144.00	146.00	1	18,438	0.01%
2022/01/26	1.1	137.63	0	0.00	137.50	1.1	18,851	0.01%
2022/01/25	0	0.00	3	141.50	142.00	-3	19,252	-0.02%
2022/01/24	2.1	136.31	3	135.33	140.00	-0.9	19,863	0.00%
2022/01/21	3	141.00	0	0.00	141.00	3	20,164	0.01%
2022/01/20	0	0.00	3	144.67	142.00	-3	20,174	-0.01%
2022/01/19	0	142.00	0	0.00	143.50	0	20,165	0.00%
2022/01/18	0	0.00	3	144.50	143.00	-3	20,268	-0.01%
2022/01/17	2	139.50	2	139.25	140.50	0	20,318	0.00%
2022/01/14	2.1	135.02	1	136.00	138.50	1.1	20,520	0.01%
2022/01/13	3.1	140.35	3	140.67	139.50	0.1	21,100	0.00%
2022/01/12	0.1	140.50	0	0.00	142.00	0.1	21,156	0.00%
2022/01/11	4.1	141.50	0	0.00	141.00	4.1	21,319	0.02%
2022/01/10	1.1	140.73	1	147.50	149.00	0.1	21,764	0.00%
2022/01/07	15.3	147.00	0	0.00	147.50	15.3	21,736	0.07%
2022/01/06	13.2	154.10	0	0.00	154.50	13.2	21,802	0.06%
2022/01/05	0	0.00	11	151.64	154.00	-11	22,262	-0.05%
2022/01/04	6	152.33	0.2	154.00	152.50	5.8	23,353	0.02%
2022/01/03	1	153.00	1	156.50	156.50	0	24,034	0.00%
2021/12/30	0.1	153.50	0	0.00	155.50	0.1	24,047	0.00%
2021/12/29	2.1	154.95	0	0.00	154.00	2.1	24,031	0.01%
2021/12/28	3	156.00	0	0.00	156.50	3	24,030	0.01%
2021/12/27	3	158.00	0	0.00	155.00	3	24,009	0.01%
2021/12/24	0	0.00	2	155.00	156.00	-2	23,957	-0.01%
2021/12/23	1.1	156.86	4	156.38	155.00	-2.9	23,949	-0.01%
2021/12/22	2	157.25	10	156.95	157.00	-8	23,896	-0.03%
2021/12/21	6	150.17	6	153.42	155.00	0	23,739	0.00%
2021/12/20	7	155.57	11	156.00	153.50	-4	23,512	-0.02%
2021/12/17	1	153.00	1.2	154.93	154.50	-0.2	23,365	0.00%
2021/12/16	4.4	160.54	8	161.38	158.00	-3.7	23,232	-0.02%
2021/12/15	6	153.25	5.7	153.32	152.50	0.3	22,701	0.00%
2021/12/14	6.1	153.49	9	152.67	151.50	-2.9	22,456	-0.01%
2021/12/13	6	157.58	3	157.50	160.00	3	22,105	0.01%
2021/12/10	8	149.69	10	151.10	152.50	-2	21,555	-0.01%
2021/12/09	14	147.89	3.4	146.82	148.00	10.6	21,107	0.05%
2021/12/08	1	143.00	18.7	139.40	142.50	-17.7	20,581	-0.09%
2021/12/07	10.1	133.00	0	0.00	132.50	10.1	20,071	0.05%
2021/12/06	8.1	134.51	4	136.00	134.50	4.1	19,908	0.02%
2021/12/03	2.3	141.61	2	141.00	141.00	0.3	19,687	0.00%
2021/12/02	1	136.50	3	138.00	136.50	-2	19,627	-0.01%
2021/12/01	3	138.67	6.1	138.51	139.00	-3.1	19,526	-0.02%
2021/11/30	2	137.25	2	135.75	136.00	0	19,466	0.00%
2021/11/29	6	130.58	10	128.70	132.00	-4	19,444	-0.02%
2021/11/26	3	132.33	1	135.50	135.00	2	19,377	0.01%
2021/11/25	1	135.00	2	135.50	134.00	-1	19,277	-0.01%
2021/11/24	1	133.00	2	133.50	134.00	-1	19,241	-0.01%
2021/11/23	4	134.00	3.3	134.76	134.50	0.7	19,141	0.00%
2021/11/22	3.1	139.31	0	0.00	138.00	3.1	18,983	0.02%
2021/11/19	0	0.00	4.2	141.24	141.00	-4.2	18,878	-0.02%
2021/11/18	4	139.88	12	140.08	138.50	-8	18,774	-0.04%
2021/11/17	5	138.20	5	140.60	143.00	0	18,459	0.00%
2021/11/16	0.3	140.00	6.1	140.10	140.50	-5.8	18,248	-0.03%
2021/11/15	24.2	137.18	6	138.67	136.00	18.2	17,904	0.10%
2021/11/12	8.1	132.10	11	135.50	135.50	-2.9	17,418	-0.02%
2021/11/11	4	138.63	3.1	140.31	137.00	0.9	16,805	0.01%
2021/11/10	13	138.15	22.7	139.77	139.00	-9.7	16,617	-0.06%
2021/11/09	13	137.15	6.6	135.51	136.50	6.4	16,104	0.04%
2021/11/08	4	132.25	19.4	131.26	133.50	-15.4	15,262	-0.10%
2021/11/05	3.6	123.83	8	125.68	124.00	-4.4	14,409	-0.03%
2021/11/04	3	123.17	7	123.14	121.00	-4	13,781	-0.03%
2021/11/03	10.1	121.51	16.6	121.90	123.00	-6.5	13,598	-0.05%
2021/11/02	7	119.86	14.1	119.28	118.50	-7.1	13,020	-0.05%
2021/11/01	4	117.63	27	118.81	119.50	-23	12,583	-0.18%
2021/10/29	4.2	110.31	19.1	111.58	112.50	-14.9	11,904	-0.12%
2021/10/28	2	107.50	0	0.00	107.50	2	11,594	0.02%
2021/10/27	0	0.00	3	107.00	108.00	-3	11,525	-0.03%
2021/10/26	1	108.50	8	106.13	105.50	-7	11,465	-0.06%
2021/10/25	4	104.25	5	104.50	104.00	-1	11,395	-0.01%
2021/10/22	6	106.50	14	105.36	105.00	-8	11,377	-0.07%
2021/10/21	23	109.87	4	110.50	106.50	19	11,294	0.17%
2021/10/20	3	111.67	3.1	109.98	110.00	-0.1	10,860	0.00%
2021/10/19	3	109.33	11.1	108.77	110.00	-8.1	10,784	-0.08%
2021/10/18	21.6	110.24	16	109.66	107.00	5.6	10,665	0.05%
2021/10/15	2	106.50	6	105.92	107.00	-4	10,137	-0.04%
2021/10/14	8	105.94	8	104.19	104.50	0	9,964	0.00%
2021/10/13	17	105.50	22.1	106.18	107.00	-5.1	9,776	-0.05%
2021/10/12	25.1	102.82	37	104.70	105.00	-12	9,222	-0.13%
2021/10/08	11	97.06	28	99.32	100.50	-17	8,078	-0.21%
2021/10/07	0	0.00	2	91.15	91.80	-2	7,290	-0.03%
2021/10/06	1	83.50	2	85.20	83.50	-1	7,296	-0.01%
2021/10/05	2	83.70	3	84.00	84.90	-1	7,486	-0.01%
2021/10/04	0	0.00	1	85.10	84.80	-1	7,591	-0.01%
2021/10/01	0.1	85.70	5	85.10	86.00	-4.9	7,741	-0.06%
2021/09/30	1	84.90	0	0.00	86.80	1	7,810	0.01%
2021/09/29	5.2	86.91	0	0.00	86.90	5.2	7,877	0.07%
2021/09/28	1	89.60	0	0.00	89.70	1	7,928	0.01%
2021/09/27	0.4	90.93	2	90.80	90.50	-1.6	7,945	-0.02%
2021/09/24	1	92.50	4	93.20	92.10	-3	7,949	-0.04%
2021/09/23	5	92.80	1	93.00	93.00	4	7,945	0.05%
2021/09/22	0	0.00	1	90.80	91.00	-1	7,995	-0.01%
2021/09/17	1	90.60	2	90.60	91.10	-1	8,137	-0.01%
2021/09/16	3	90.97	4	90.70	90.90	-1	8,304	-0.01%
2021/09/15	1	89.00	0	0.00	89.00	1	8,329	0.01%
2021/09/14	1	89.80	2.4	90.43	90.20	-1.4	8,458	-0.02%
2021/09/13	3	90.90	7	90.39	90.10	-4	8,842	-0.05%
2021/09/09	1	88.20	0	0.00	89.90	1	9,546	0.01%
2021/09/08	2	88.80	1	89.20	87.70	1	9,669	0.01%
2021/09/07	1	92.20	2	92.70	91.30	-1	9,625	-0.01%
2021/09/06	3	91.63	8	91.14	90.70	-5	9,556	-0.05%
2021/09/03	0	0.00	1	89.80	90.20	-1	9,531	-0.01%
2021/09/02	14	91.61	1	90.40	88.80	13	9,559	0.14%
2021/09/01	1	88.90	6	90.20	91.50	-5	9,567	-0.05%
2021/08/31	1	86.30	5	86.10	87.80	-4	9,523	-0.04%
2021/08/30	5.7	85.34	0	0.00	85.30	5.7	9,551	0.06%
2021/08/26	3	86.10	0	0.00	86.00	3	9,584	0.03%
2021/08/25	0	0.00	1	86.70	87.20	-1	9,663	-0.01%
2021/08/24	2	86.60	1	86.60	86.20	1	9,735	0.01%
2021/08/20	3	81.97	1	81.80	81.50	2	9,748	0.02%
2021/08/19	4	83.63	2	83.10	83.10	2	9,724	0.02%
2021/08/18	3.4	84.23	0	0.00	86.40	3.4	9,819	0.03%
2021/08/17	1	89.10	2	85.85	85.60	-1	10,014	-0.01%
2021/08/16	5	88.56	1	88.20	88.10	4	10,070	0.04%
2021/08/12	2	90.90	1	90.50	94.60	1	10,641	0.01%
2021/08/11	2	92.47	2.2	95.99	92.80	-0.1	10,843	0.00%
2021/08/10	1	97.60	0	0.00	97.60	1	11,111	0.01%
2021/08/09	4	99.98	1	99.40	99.10	3	11,543	0.03%
2021/08/06	2	97.60	0	0.00	97.90	2	11,848	0.02%
2021/08/05	7	97.33	6	97.40	97.20	1	12,496	0.01%
2021/08/04	0	0.00	1	98.80	99.30	-1	12,478	-0.01%
2021/08/03	4.1	99.40	0	0.00	98.50	4.1	12,714	0.03%
2021/08/02	1	99.50	1	99.60	99.50	0	13,015	0.00%
2021/07/29	2	99.00	0	0.00	98.80	2	13,315	0.02%
2021/07/28	7	99.73	6	99.75	99.50	1	13,431	0.01%
2021/07/27	5	102.80	3	103.17	101.00	2	13,611	0.01%
2021/07/26	5	101.00	14	101.07	101.00	-9	13,723	-0.07%
2021/07/23	5	97.40	6	97.00	97.00	-1	13,571	-0.01%
2021/07/22	8	97.23	2	96.90	97.30	6	13,652	0.04%
2021/07/21	4.2	95.88	6	96.25	96.10	-1.8	13,730	-0.01%
2021/07/20	1.1	99.05	5	100.50	98.90	-3.9	13,774	-0.03%
2021/07/19	0	0.00	1	100.00	100.00	-1	13,920	-0.01%
2021/07/16	3	97.87	0	0.00	97.80	3	13,929	0.02%
2021/07/15	2	97.90	0	0.00	97.40	2	13,973	0.01%
2021/07/14	2	95.90	2	96.10	95.30	0	14,038	0.00%
2021/07/13	7	98.88	0	0.00	97.20	7	14,178	0.05%
2021/07/12	14.3	99.23	6	97.83	97.60	8.3	14,447	0.06%
2021/07/09	7.1	101.24	0	0.00	101.00	7.1	14,393	0.05%
2021/07/08	5.1	106.20	1	107.00	105.50	4.1	14,472	0.03%
2021/07/07	9.1	112.17	5	112.30	113.00	4.1	14,399	0.03%
2021/07/06	3.1	112.02	4	112.50	112.50	-0.9	14,384	-0.01%
2021/07/05	0	0.00	8	111.50	111.50	-8	14,430	-0.06%
2021/07/02	3.1	106.68	2	106.50	107.00	1.1	14,340	0.01%
2021/07/01	2	106.50	0	0.00	107.00	2	14,338	0.01%
2021/06/30	4	107.00	2	107.25	107.50	2	14,348	0.01%
2021/06/29	3	107.17	2	108.00	106.50	1	14,334	0.01%
2021/06/28	15	107.13	7	106.79	110.00	8	14,388	0.06%
2021/06/25	13.3	108.96	0	0.00	108.50	13.3	14,245	0.09%
2021/06/24	3	111.50	1	112.00	112.00	2	14,121	0.01%
2021/06/23	9	111.61	0	0.00	110.50	9	14,188	0.06%
2021/06/22	11	113.86	4.2	113.83	111.00	6.8	14,126	0.05%
2021/06/21	16	119.94	6.3	119.98	118.00	9.7	13,793	0.07%
2021/06/18	21.5	122.22	15.4	122.96	125.00	6.2	13,541	0.05%
2021/06/17	1	114.00	2	114.75	116.00	-1	13,286	-0.01%
2021/06/16	0	0.00	2	113.25	112.00	-2	13,203	-0.02%
2021/06/15	8	112.31	2	113.25	112.50	6	13,380	0.04%
2021/06/11	1	111.00	1	112.00	111.00	0	13,419	0.00%
2021/06/10	0	0.00	6	113.92	114.00	-6	13,623	-0.04%
2021/06/09	9	113.28	1	112.00	113.50	8	13,743	0.06%
2021/06/08	4.1	111.87	2	114.00	110.50	2.1	13,739	0.02%
2021/06/07	1.1	108.09	1	111.50	111.50	0.1	13,982	0.00%
2021/06/04	4.1	112.38	2	113.00	112.00	2.1	14,326	0.01%
2021/06/03	5	113.00	1	111.50	114.00	4	14,526	0.03%
2021/06/02	4	112.63	0	0.00	110.00	4	14,698	0.03%
2021/06/01	3	115.50	2	114.75	113.50	1	14,626	0.01%
2021/05/31	1	108.50	1	109.00	110.00	0	14,522	0.00%
2021/05/28	2	108.00	1	108.50	108.00	1	14,490	0.01%
2021/05/27	4.3	103.93	6	103.75	105.00	-1.7	14,401	-0.01%
2021/05/26	5	105.70	1	105.50	103.00	4	14,398	0.03%
2021/05/25	2	100.00	1	106.00	106.00	1	14,306	0.01%
2021/05/24	3	97.37	2	98.65	99.10	1	14,150	0.01%
2021/05/21	17	99.22	17	99.59	99.60	0	14,500	0.00%
2021/05/20	6	102.50	0	0.00	102.00	6	14,231	0.04%
2021/05/19	0	0.00	1.1	113.95	113.00	-1.1	13,924	-0.01%
2021/05/18	1	114.50	0	0.00	115.00	1	13,880	0.01%
2021/05/17	3.1	105.76	2	103.25	106.50	1.1	13,825	0.01%
2021/05/14	2	102.00	15	105.33	100.00	-13	13,398	-0.10%
2021/05/13	6	94.87	13	94.58	97.20	-7	13,010	-0.05%
2021/05/12	1	104.00	0	0.00	104.00	1	12,347	0.01%
2021/05/11	2.1	119.51	13	117.04	115.50	-11	12,296	-0.09%
2021/05/10	6	127.08	4	128.25	128.00	2	12,100	0.02%
2021/05/07	23	120.43	9	121.72	122.00	14	11,789	0.12%
2021/05/06	11	120.05	2	121.25	120.00	9	11,685	0.08%
2021/05/05	1	125.50	12	125.71	123.50	-11	11,554	-0.10%
2021/05/04	4	124.00	14	122.43	121.50	-10	11,406	-0.09%
2021/05/03	6	129.58	3	132.00	125.00	3	11,245	0.03%
2021/04/29	6	121.08	1.1	122.90	123.00	4.9	11,012	0.04%
2021/04/28	6	119.50	1	120.00	120.50	5	10,953	0.05%
2021/04/27	0	0.00	3	118.00	119.00	-3	10,947	-0.03%
2021/04/26	2	111.25	1	117.00	117.00	1	10,762	0.01%
2021/04/23	24	110.15	3	109.50	111.00	21	10,613	0.20%
2021/04/22	3	105.00	0	0.00	104.00	3	10,485	0.03%
2021/04/21	0.1	107.00	0	0.00	106.50	0.1	10,433	0.00%
2021/04/20	1	106.50	1	107.00	108.00	0	10,536	0.00%
2021/04/19	0.1	108.00	2	109.00	110.00	-1.9	10,499	-0.02%
2021/04/16	7	113.71	4.4	115.77	115.50	2.6	10,319	0.03%
2021/04/15	1	107.00	0	0.00	108.00	1	10,045	0.01%
2021/04/14	2	104.75	5	103.90	107.50	-3	9,963	-0.03%
2021/04/13	0	0.00	1	105.50	101.50	-1	9,837	-0.01%
2021/04/12	5	104.90	0	0.00	104.00	5	9,844	0.05%
2021/04/09	0	0.00	3	101.50	102.00	-3	9,781	-0.03%
2021/04/07	0	0.00	1	100.50	100.50	-1	9,626	-0.01%
2021/04/06	8	99.10	8	98.90	99.60	0	9,614	0.00%
2021/04/01	1	100.96	0.3	98.60	98.60	0.7	9,580	0.01%
2021/03/31	1	98.20	3	99.23	99.80	-2	9,513	-0.02%
2021/03/29	3	98.30	3	97.70	97.50	0	9,386	0.00%
2021/03/26	0	0.00	3	96.60	97.30	-3	9,390	-0.03%
2021/03/25	2	94.00	0	0.00	94.80	2	9,360	0.02%
2021/03/24	6	97.51	7	96.89	95.80	-1	9,397	-0.01%
2021/03/23	1	96.70	0.3	96.70	96.70	0.7	9,391	0.01%
2021/03/22	4	98.70	5	97.50	97.10	-1	9,377	-0.01%
2021/03/19	1	96.60	0	0.00	96.80	1	9,286	0.01%
2021/03/18	0	0.00	3	96.83	96.20	-3	9,267	-0.03%
2021/03/17	2	95.35	0	0.00	93.70	2	9,111	0.02%
2021/03/16	0	0.00	2	92.95	95.50	-2	9,134	-0.02%
2021/03/15	1	94.20	1	96.20	94.70	0	9,070	0.00%
2021/03/12	0.1	94.30	1	95.20	93.50	-0.9	9,105	-0.01%
2021/03/11	12	94.20	16	93.44	95.80	-4	9,014	-0.04%
2021/03/10	18	90.55	41	91.86	92.40	-23	8,729	-0.26%
2021/03/09	27	87.87	34	89.08	90.60	-7	8,454	-0.08%
2021/03/08	3	88.10	9	88.16	87.40	-6	8,222	-0.07%
2021/03/05	0	0.00	1	84.00	85.40	-1	8,024	-0.01%
2021/03/03	10	84.34	2	85.60	84.60	8	8,022	0.10%
2021/03/02	2.4	85.50	0	0.00	85.30	2.4	7,980	0.03%
2021/02/26	12	87.18	1	86.50	87.00	11	7,937	0.14%
2021/02/25	2.3	88.09	1	87.70	88.00	1.3	7,912	0.02%
2021/02/24	3.3	89.24	1	89.10	88.20	2.3	8,013	0.03%
2021/02/23	28	89.80	39	90.70	90.20	-11	8,056	-0.14%
2021/02/22	7	86.10	9	86.80	87.80	-2	7,612	-0.03%
2021/02/19	8	83.45	1	85.30	85.00	7	7,414	0.09%
2021/02/18	4	84.90	10	85.30	85.30	-6	7,308	-0.08%
2021/02/17	1	85.10	14	83.86	85.10	-13	7,090	-0.18%
2021/02/05	10	79.53	5	79.00	79.10	5	6,712	0.07%
2021/02/03	0	0.00	5	78.80	78.70	-5	6,657	-0.08%
2021/02/02	0	77.70	0	0.00	78.10	0	6,707	0.00%
2021/02/01	2	76.80	0	0.00	77.20	2	6,705	0.03%
2021/01/28	0	0.00	5	81.26	78.90	-5	6,647	-0.08%
2021/01/26	0	0.00	1	80.40	79.60	-1	6,558	-0.02%
2021/01/25	0	0.00	2	80.05	80.60	-2	6,531	-0.03%
2021/01/22	0	0.00	2	78.40	78.60	-2	6,476	-0.03%
2021/01/20	12	76.57	0	0.00	76.00	12	7,126	0.17%
2021/01/18	0	0.00	1	79.80	79.00	-1	7,009	-0.01%
2021/01/15	0	0.00	8	80.38	79.90	-8	6,970	-0.11%
2021/01/13	6	81.20	15	81.00	81.30	-9	6,921	-0.13%
2021/01/11	0	0.00	3	79.17	79.20	-3	6,749	-0.04%
2021/01/07	2	77.00	0	0.00	78.20	2	6,626	0.03%
2021/01/06	1	78.20	0	0.00	77.80	1	6,613	0.02%
2021/01/05	1	78.50	2	79.30	78.90	-1	6,566	-0.02%
2020/12/31	1	78.40	1	78.20	77.80	0	6,519	0.00%
2020/12/30	0	0.00	1	77.50	77.90	-1	6,474	-0.02%
2020/12/29	1	78.00	0	0.00	77.30	1	6,531	0.02%
2020/12/28	5	77.52	0	0.00	77.60	5	6,546	0.08%
2020/12/24	2	76.20	0	0.00	76.20	2	6,847	0.03%
2020/12/23	0	0.00	1	77.00	76.30	-1	6,908	-0.01%
2020/12/22	6	77.37	0	0.00	76.60	6	7,019	0.09%
2020/12/21	3	78.60	1	78.60	78.50	2	7,021	0.03%
2020/12/18	6	80.77	4	81.10	80.40	2	6,925	0.03%
2020/12/16	0	0.00	1	78.70	78.80	-1	6,773	-0.01%
2020/12/11	4	77.70	0	0.00	76.90	4	6,681	0.06%
2020/12/10	2	78.10	0	0.00	78.30	2	6,647	0.03%
2020/12/09	6	79.90	0	0.00	80.00	6	6,642	0.09%
2020/12/08	3	82.70	4	83.25	81.80	-1	6,544	-0.02%
2020/12/07	0	0.00	2	80.30	81.10	-2	6,359	-0.03%
2020/12/04	0	0.00	1	80.10	80.10	-1	6,429	-0.02%
2020/12/03	2	80.80	3	80.50	80.60	-1	6,484	-0.02%
2020/12/02	0	0.00	1	79.30	78.90	-1	6,501	-0.02%
2020/12/01	1	78.50	2	78.70	78.80	-1	6,622	-0.02%
2020/11/30	5	78.84	2	78.75	78.50	3	6,923	0.04%
2020/11/27	4	78.90	3	79.50	79.50	1	7,176	0.01%
2020/11/26	1	78.70	0	0.00	78.40	1	7,174	0.01%
2020/11/25	1	78.00	0	0.00	78.50	1	7,231	0.01%
2020/11/24	1	78.60	1	79.60	78.10	0	7,298	0.00%
2020/11/23	3	80.43	5	80.86	79.90	-2	7,265	-0.03%
2020/11/20	3	77.93	15	79.40	79.50	-12	7,224	-0.17%
2020/11/19	0.1	76.50	5	76.50	75.60	-4.9	7,241	-0.07%
2020/11/18	0.5	75.50	1	75.90	75.10	-0.5	7,279	-0.01%
2020/11/17	3	74.80	1	75.20	74.70	2	7,387	0.03%
2020/11/16	3	74.27	0	0.00	73.90	3	7,636	0.04%
2020/11/13	0	73.60	0	0.00	73.60	0	7,980	0.00%
2020/11/12	0	0.00	1	73.20	73.00	-1	8,477	-0.01%
2020/11/11	1.1	73.39	0	73.10	73.10	1.1	8,871	0.01%
2020/11/10	1	72.20	0	0.00	72.60	1	9,046	0.01%
2020/11/09	1.3	73.44	2	73.70	73.80	-0.7	9,208	-0.01%
2020/11/06	2	73.10	0	0.00	72.70	2	9,255	0.02%
2020/11/05	0	0.00	0	72.20	72.00	0	9,277	0.00%
2020/11/04	4	71.60	1	71.90	71.90	3	9,350	0.03%
2020/11/03	2	72.10	2	71.70	71.60	0	9,392	0.00%
2020/11/02	2	72.20	2	71.70	71.70	0	9,475	0.00%
2020/10/30	0	0.00	1	71.70	71.80	-1	9,541	-0.01%
2020/10/29	2	69.75	2	70.10	71.30	0	9,498	0.00%
2020/10/28	19	73.76	0	0.00	71.90	19	9,376	0.20%
2020/10/22	3	78.60	0	0.00	78.90	3	9,317	0.03%
2020/10/20	0	0.00	2	79.65	79.40	-2	10,003	-0.02%
2020/10/19	0	0.00	1	77.80	77.90	-1	10,231	-0.01%
2020/10/16	2	76.45	0	0.00	76.00	2	10,291	0.02%
2020/10/15	1	77.50	3	77.40	77.50	-2	10,417	-0.02%
2020/10/14	1	78.90	4	78.90	79.00	-3	10,478	-0.03%
2020/10/13	0	0.00	1	77.50	76.50	-1	10,481	-0.01%
2020/10/12	2	75.55	0	0.00	76.00	2	10,497	0.02%
2020/10/06	4	76.03	0	0.00	76.70	4	11,080	0.04%
2020/10/05	2	76.30	2	75.45	77.30	0	11,190	0.00%
2020/09/30	2	75.10	0	0.00	75.50	2	11,254	0.02%
2020/09/29	8	77.50	0	0.00	76.30	8	11,275	0.07%
2020/09/28	4	77.50	2	78.50	80.60	2	11,179	0.02%
2020/09/25	0	0.00	7	75.31	75.40	-7	11,178	-0.06%
2020/09/21	0	0.00	1	83.00	82.10	-1	11,596	-0.01%
2020/09/18	1	81.90	6	81.98	82.30	-5	11,651	-0.04%
2020/09/17	8	81.31	0	0.00	81.30	8	11,768	0.07%
2020/09/16	1	80.90	1	82.60	80.90	0	11,997	0.00%
2020/09/15	0	0.00	4	81.75	81.30	-4	12,148	-0.03%
2020/09/14	3	80.60	9	81.59	80.60	-6	12,192	-0.05%
2020/09/11	10	77.80	10	78.80	79.20	0	12,108	0.00%
2020/09/10	2	78.40	0	0.00	77.60	2	12,109	0.02%
2020/09/09	2	77.85	2	78.95	79.10	0	12,167	0.00%
2020/09/08	10	78.74	5	78.28	77.60	5	12,117	0.04%
2020/09/07	8	80.18	0	0.00	79.10	8	12,086	0.07%
2020/09/04	4	82.60	0	0.00	82.80	4	12,063	0.03%
2020/09/03	2	84.90	8	86.35	85.10	-6	12,021	-0.05%
2020/09/02	2	83.10	0	0.00	82.60	2	11,870	0.02%
2020/08/31	4	86.25	2	85.75	84.90	2	12,498	0.02%
2020/08/28	9	86.46	3	87.30	86.20	6	12,528	0.05%
2020/08/27	0	0.00	2	88.45	89.70	-2	12,491	-0.02%
2020/08/26	4	88.63	0	0.00	88.30	4	12,498	0.03%
2020/08/25	2	91.10	10	89.87	91.50	-8	12,417	-0.06%
2020/08/24	5	85.18	1	85.00	86.60	4	12,271	0.03%
2020/08/20	6	84.83	4	86.68	83.50	2	12,342	0.02%
2020/08/19	5	90.38	3	89.10	88.80	2	12,143	0.02%
2020/08/18	4	91.85	20	89.79	91.40	-16	11,859	-0.13%
2020/08/17	16	87.12	6	89.60	86.50	10	11,437	0.09%
2020/08/14	1	84.60	11.3	85.68	85.50	-10.3	11,215	-0.09%
2020/08/13	8	79.59	18	82.97	84.00	-10	11,144	-0.09%
2020/08/12	12	80.73	1	80.00	79.90	11	11,150	0.10%
2020/08/11	2	81.30	2	82.10	82.00	0	11,431	0.00%
2020/08/10	2	80.40	1	82.20	80.10	1	11,944	0.01%
2020/08/07	2.3	82.88	2	84.30	82.40	0.3	12,239	0.00%
2020/08/06	7	83.23	0	0.00	82.50	7	12,885	0.05%
2020/08/05	2	85.50	11	85.44	85.50	-9	13,069	-0.07%
2020/08/04	1	84.50	5	83.20	84.60	-4	13,077	-0.03%
2020/08/03	3	82.33	1	82.80	82.50	2	13,113	0.02%
2020/07/31	9.1	84.04	1	84.30	84.00	8.1	13,029	0.06%
2020/07/30	6	85.38	5	85.66	86.50	1	12,979	0.01%
2020/07/29	1.2	83.83	2	84.75	83.60	-0.8	12,920	-0.01%
2020/07/28	0	0.00	7	83.80	84.40	-7	12,794	-0.05%
2020/07/27	2	82.40	8	84.05	84.70	-6	12,699	-0.05%
2020/07/24	26	83.40	26	83.00	82.40	0	12,506	0.00%
2020/07/23	5	77.66	7	77.86	78.70	-2	12,017	-0.02%
2020/07/22	1	74.40	1	75.30	75.30	0	11,727	0.00%
2020/07/21	2	74.75	0	0.00	74.40	2	11,633	0.02%
2020/07/20	1	72.40	3	72.80	73.90	-2	11,496	-0.02%
2020/07/17	2	73.10	5	72.56	73.20	-3	11,448	-0.03%
2020/07/16	0	0.00	2	72.60	72.10	-2	11,417	-0.02%
2020/07/15	3	72.50	22	72.27	72.00	-19	11,392	-0.17%
2020/07/14	7	72.87	0	0.00	73.70	7	11,340	0.06%
2020/07/13	32	73.38	5	74.44	72.10	27	11,228	0.24%
2020/07/10	2	70.50	20	71.96	72.00	-18	11,055	-0.16%
2020/07/09	7	70.84	1	72.00	70.80	6	11,008	0.05%
2020/07/08	11	71.46	7	72.27	71.40	4	10,907	0.04%
2020/07/07	2	71.00	3	71.63	70.50	-1	10,759	-0.01%
2020/07/06	0	0.00	2	71.60	71.70	-2	10,716	-0.02%
2020/07/03	4	69.95	4	70.58	70.30	0	10,669	0.00%
2020/07/02	6	68.28	13	68.17	69.30	-7	10,545	-0.07%
2020/07/01	2	68.10	6	68.02	68.10	-4	10,512	-0.04%
2020/06/29	1	64.50	2	64.80	66.00	-1	10,749	-0.01%
2020/06/24	3	66.00	4	66.10	65.40	-1	10,793	-0.01%
2020/06/23	0	0.00	10	66.44	66.90	-10	10,835	-0.09%
2020/06/22	2	64.85	5	65.44	65.10	-3	10,675	-0.03%
2020/06/19	3.1	63.10	3	64.20	63.00	0.1	10,546	0.00%
2020/06/18	1	64.20	0	0.00	64.80	1	10,482	0.01%
2020/06/17	6	64.68	5	64.24	64.50	1	10,439	0.01%
2020/06/16	1	64.60	25	64.14	64.90	-24	10,415	-0.23%
2020/06/15	1	63.40	3	62.87	62.30	-2	10,383	-0.02%
2020/06/12	4	61.23	2	60.50	63.00	2	10,376	0.02%
2020/06/11	30.3	62.80	30	63.04	61.70	0.3	10,349	0.00%
2020/06/10	7	63.17	7	63.27	63.60	0	10,243	0.00%
2020/06/09	26.3	63.32	19	63.87	63.50	7.3	10,246	0.07%
2020/06/08	41	66.25	13	66.85	64.30	28	10,178	0.28%
2020/06/05	11	66.85	20	67.43	69.10	-9	9,742	-0.09%
2020/06/03	2	61.85	0	0.00	62.40	2	9,305	0.02%
2020/06/02	0	0.00	2	61.90	61.80	-2	9,274	-0.02%
2020/06/01	2	61.15	2	61.70	61.60	0	9,252	0.00%
2020/05/28	2	61.20	2	60.10	59.60	0	9,175	0.00%
2020/05/27	4	62.93	9	62.56	61.30	-5	9,125	-0.05%
2020/05/26	4	62.93	4	62.73	63.50	0	9,047	0.00%
2020/05/25	8	63.08	0	0.00	63.10	8	9,010	0.09%
2020/05/22	7	61.66	7	62.60	61.40	0	8,966	0.00%
2020/05/21	2	63.10	3	63.17	63.50	-1	8,986	-0.01%
2020/05/20	3	62.77	3	62.50	62.60	0	9,153	0.00%
2020/05/19	7	63.39	8	63.46	62.60	-1	9,248	-0.01%
2020/05/18	15	61.59	22	61.86	62.00	-7	9,321	-0.08%
2020/05/15	2	61.50	11	62.06	62.40	-9	9,073	-0.10%
2020/05/14	20	60.08	27	59.83	58.90	-7	8,670	-0.08%
2020/05/13	8	59.28	8	58.60	59.50	0	8,548	0.00%
2020/05/12	0	0.00	8	55.15	55.80	-8	8,300	-0.10%
2020/05/11	3	53.17	0	0.00	53.10	3	8,239	0.04%
2020/05/08	1	52.40	1	51.80	52.00	0	8,525	0.00%
2020/05/07	3	50.80	0	0.00	51.20	3	8,832	0.03%
2020/05/06	6	50.87	0	0.00	50.30	6	8,852	0.07%
2020/05/04	0	0.00	1	51.10	51.20	-1	8,888	-0.01%
2020/04/30	1	51.80	0	0.00	52.00	1	8,884	0.01%
2020/04/29	1	51.50	1	51.90	51.80	0	8,872	0.00%
2020/04/27	2	52.70	0	0.00	52.90	2	8,901	0.02%
2020/04/23	2	51.70	7	51.90	52.40	-5	9,098	-0.05%
2020/04/22	2	51.10	0	0.00	51.70	2	9,145	0.02%
2020/04/21	2	52.20	0	0.00	52.10	2	9,078	0.02%
2020/04/17	0	0.00	1	55.00	53.20	-1	8,961	-0.01%
2020/04/16	1	54.00	2	54.30	54.00	-1	8,864	-0.01%
2020/04/15	0	0.00	11	52.77	54.00	-11	8,778	-0.13%
2020/04/14	12	52.44	5	52.12	53.00	7	8,667	0.08%
2020/04/13	1	50.70	0	0.00	50.50	1	8,559	0.01%
2020/04/10	5	50.50	1	50.90	50.90	4	8,574	0.05%
2020/04/09	3	50.60	1	50.60	50.50	2	8,580	0.02%
2020/04/08	2	51.80	15	51.17	51.20	-13	8,555	-0.15%
2020/04/07	3	52.87	4	52.38	51.70	-1	8,548	-0.01%
2020/04/06	2	52.20	7	52.19	52.40	-5	8,511	-0.06%
2020/04/01	1	51.80	4	52.88	52.50	-3	8,404	-0.04%
2020/03/31	2	50.00	9	48.84	51.00	-7	8,180	-0.09%
2020/03/30	5	46.73	1	46.85	46.85	4	7,938	0.05%
2020/03/27	1	47.30	10	47.63	46.85	-9	7,876	-0.11%
2020/03/26	0	0.00	4	44.35	44.20	-4	7,753	-0.05%
2020/03/25	1	43.55	5	40.91	43.60	-4	7,689	-0.05%
2020/03/24	9	39.17	1	39.70	39.65	8	7,664	0.10%
2020/03/23	1	38.50	0	0.00	38.25	1	7,848	0.01%
2020/03/20	1	39.70	0	0.00	40.50	1	7,849	0.01%
2020/03/19	1	39.00	2	37.75	38.15	-1	7,824	-0.01%
2020/03/18	9.3	41.76	0	0.00	40.00	9.3	7,764	0.12%
2020/03/17	3	43.10	0	0.00	42.60	3	7,660	0.04%
2020/03/16	10	44.48	0	0.00	43.75	10	7,611	0.13%
2020/03/13	4	43.84	2	43.35	45.00	2	7,560	0.03%
2020/03/11	1	50.00	11	50.27	49.40	-10	7,319	-0.14%
2020/03/10	12	49.59	20	49.20	49.60	-8	7,263	-0.11%
2020/03/09	1	50.50	5	51.34	50.10	-4	7,117	-0.06%
2020/03/06	2	52.00	1	52.40	52.60	1	7,020	0.01%
2020/03/05	18	52.58	0	0.00	52.60	18	6,992	0.26%
2020/03/04	1	51.80	0	0.00	51.90	1	6,967	0.01%
2020/03/03	1	52.50	0	0.00	52.60	1	6,897	0.01%
2020/03/02	0	0.00	2	51.00	52.20	-2	6,841	-0.03%
2020/02/27	1	52.20	2	53.00	52.10	-1	6,759	-0.01%
2020/02/26	2	53.90	3	54.10	53.90	-1	6,686	-0.01%
2020/02/25	10	54.66	0	0.00	54.40	10	6,672	0.15%
2020/02/24	4	54.83	2	55.10	55.30	2	6,702	0.03%
2020/02/21	11	55.63	7	55.23	54.90	4	6,633	0.06%
2020/02/20	5	57.84	3	57.80	58.00	2	6,321	0.03%
2020/02/19	5	59.70	1	59.80	57.70	4	6,154	0.06%
2020/02/18	3	58.53	0	0.00	58.30	3	6,006	0.05%
2020/02/17	0	0.00	3	59.13	58.70	-3	5,922	-0.05%
2020/02/14	6	58.98	5	58.80	58.90	1	5,789	0.02%
2020/02/13	7	58.37	19	57.97	59.00	-12	5,527	-0.22%
2020/02/12	5	56.10	8	56.05	56.00	-3	5,085	-0.06%
2020/02/11	12	55.06	15	55.43	55.80	-3	4,882	-0.06%
2020/02/10	5	53.74	34	53.56	54.30	-29	4,523	-0.64%
2020/02/07	2	51.80	1	52.30	51.90	1	4,220	0.02%
2020/02/06	7	51.86	22	51.95	52.20	-15	4,323	-0.35%
2020/02/05	0	0.00	2	51.80	51.40	-2	4,346	-0.05%
2020/02/04	2	51.00	0	0.00	50.90	2	4,316	0.05%
2020/02/03	0	0.00	7	50.89	51.10	-7	4,300	-0.16%
2020/01/30	0	0.00	3	50.37	50.80	-3	4,358	-0.07%
2020/01/20	3	52.40	18	52.49	52.20	-15	4,395	-0.34%
2020/01/17	6	51.38	6	51.65	51.90	0	4,311	0.00%
2020/01/16	5	51.20	8	51.23	51.20	-3	4,218	-0.07%
2020/01/14	2	50.45	0	0.00	50.60	2	4,289	0.05%
2020/01/10	0	0.00	1	50.90	50.40	-1	4,370	-0.02%
2020/01/09	1	50.10	0	0.00	50.20	1	4,397	0.02%
2020/01/08	0	0.00	12	50.05	50.30	-12	4,419	-0.27%
2020/01/07	3	49.62	0	0.00	49.60	3	4,413	0.07%
2020/01/06	0	0.00	5	50.04	50.00	-5	4,421	-0.11%
2020/01/03	0	0.00	4	50.28	50.20	-4	4,428	-0.09%
2020/01/02	3	50.37	0	0.00	50.00	3	4,433	0.07%
2019/12/31	7	49.74	0	0.00	49.70	7	4,409	0.16%
2019/12/30	10	50.10	0	0.00	50.10	10	4,382	0.23%
2019/12/27	5	50.44	0	0.00	50.50	5	4,349	0.11%
2019/12/26	3	50.80	0	0.00	50.70	3	4,383	0.07%
2019/12/25	0	0.00	6	51.38	51.50	-6	4,386	-0.14%
2019/12/24	2	50.80	5	51.02	50.80	-3	4,499	-0.07%
2019/12/23	3	51.43	0	0.00	50.90	3	4,519	0.07%
2019/12/19	1	52.60	8	52.90	52.40	-7	4,869	-0.14%
2019/12/18	53	52.98	64	52.51	52.70	-11	4,889	-0.22%
2019/12/17	1	51.30	12	51.58	51.40	-11	4,738	-0.23%
2019/12/16	4	50.88	2	51.40	51.20	2	4,757	0.04%
2019/12/13	0	0.00	7	51.56	51.10	-7	4,738	-0.15%
2019/12/12	1	51.00	5	51.32	50.80	-4	4,715	-0.08%
2019/12/10	1	50.50	0	0.00	50.90	1	4,764	0.02%
2019/12/04	1	50.30	0	0.00	50.40	1	5,144	0.02%
2019/12/03	1	50.80	1	50.90	51.00	0	5,282	0.00%
2019/12/02	1	50.60	0	0.00	50.70	1	5,346	0.02%
2019/11/29	2	50.45	5	50.40	50.30	-3	5,368	-0.06%
2019/11/28	2	50.95	0	0.00	50.80	2	5,511	0.04%
2019/11/27	0	0.00	2	51.40	51.30	-2	5,545	-0.04%
2019/11/26	3	51.30	2	51.35	51.40	1	5,572	0.02%
2019/11/25	3	51.80	3	51.43	51.40	0	5,592	0.00%
2019/11/22	6	52.27	1	52.00	52.00	5	5,657	0.09%
2019/11/21	2	51.90	91	51.07	51.80	-89	5,816	-1.53%
2019/11/20	10	50.50	1	51.00	51.10	9	5,795	0.16%
2019/11/19	1	50.50	0	0.00	50.80	1	5,872	0.02%
2019/11/18	0	0.00	3	49.83	50.40	-3	6,032	-0.05%
2019/11/15	8	49.14	1	49.15	49.05	7	6,428	0.11%
2019/11/14	4	49.26	0	0.00	49.40	4	6,653	0.06%
2019/11/13	8	50.29	7	49.97	49.95	1	6,828	0.01%
2019/11/11	10	51.00	13	51.28	51.30	-3	7,085	-0.04%
2019/11/08	0	0.00	4	51.60	51.20	-4	7,213	-0.06%
2019/11/07	16	51.65	16	51.13	51.10	0	7,432	0.00%
2019/11/06	30	52.00	10	51.90	51.90	20	7,483	0.27%
2019/11/05	4	52.55	26	52.97	52.60	-22	7,449	-0.30%
2019/11/04	25	51.56	20	51.53	52.30	5	7,357	0.07%
2019/11/01	12	50.77	12	51.08	51.20	0	7,285	0.00%
2019/10/30	1	51.70	2	51.60	50.70	-1	7,389	-0.01%
2019/10/29	0	0.00	7	51.49	51.50	-7	7,347	-0.10%
2019/10/28	1	51.60	10	51.50	51.50	-9	7,324	-0.12%
2019/10/24	1	49.90	0	0.00	50.20	1	7,216	0.01%
2019/10/23	1	49.80	3	50.30	49.80	-2	7,276	-0.03%
2019/10/22	1	49.65	1	49.95	50.00	0	7,270	0.00%
2019/10/21	3	49.32	2	49.45	49.30	1	7,251	0.01%
2019/10/18	2	49.05	0	0.00	49.00	2	7,237	0.03%
2019/10/17	3	49.27	2	49.13	49.30	1	7,309	0.01%
2019/10/16	0	0.00	6	49.33	49.20	-6	7,294	-0.08%
2019/10/15	5	49.53	0	0.00	49.35	5	7,321	0.07%
2019/10/09	0	0.00	3	49.35	49.35	-3	7,571	-0.04%
2019/10/08	3	49.70	2	49.88	49.70	1	7,693	0.01%
2019/10/04	2	50.55	2	50.90	50.20	0	7,807	0.00%
2019/10/03	0	0.00	1	50.10	50.20	-1	7,897	-0.01%
2019/10/01	2	49.05	0	0.00	49.45	2	7,976	0.03%
2019/09/27	14	49.50	1	49.80	49.65	13	8,032	0.16%
2019/09/26	5	51.48	21	51.62	51.10	-16	8,010	-0.20%
2019/09/25	21	52.72	3	52.37	51.80	18	8,066	0.22%
2019/09/24	6	53.43	18	53.61	53.90	-12	7,979	-0.15%
2019/09/23	2	52.10	2	51.75	52.30	0	7,952	0.00%
2019/09/20	9	51.32	0	0.00	51.10	9	8,281	0.11%
2019/09/19	12	51.32	0	0.00	50.90	12	8,405	0.14%
2019/09/18	8	51.06	0	0.00	51.10	8	8,555	0.09%
2019/09/17	2	51.20	26	51.17	51.20	-24	8,635	-0.28%
2019/09/16	20	51.63	1	52.80	51.70	19	8,714	0.22%
2019/09/12	1	52.40	5	52.26	52.70	-4	8,734	-0.05%
2019/09/11	9	53.68	1	54.00	52.30	8	8,823	0.09%
2019/09/10	11	53.04	0	0.00	53.30	11	8,828	0.12%
2019/09/09	7	53.40	12	53.42	53.30	-5	8,780	-0.06%
2019/09/06	23	52.53	1	52.70	52.40	22	8,627	0.25%
2019/09/05	14	51.97	3	52.70	52.40	11	8,571	0.13%
2019/09/04	3	51.03	0	0.00	50.70	3	8,444	0.04%
2019/09/03	2	51.35	1	51.10	51.30	1	8,423	0.01%
2019/09/02	6	51.00	2	51.25	51.40	4	8,407	0.05%
2019/08/29	0	0.00	2	52.80	52.60	-2	8,179	-0.02%
2019/08/28	1	52.80	1	52.90	53.00	0	8,140	0.00%
2019/08/27	2	52.75	4	52.75	52.20	-2	8,115	-0.02%
2019/08/26	5	53.02	7	53.34	52.70	-2	8,061	-0.02%
2019/08/23	2	52.90	3	52.97	53.00	-1	7,872	-0.01%
2019/08/22	23	53.05	3	53.17	53.30	20	7,829	0.26%
2019/08/21	8	53.38	9	53.14	53.10	-1	7,731	-0.01%
2019/08/20	3	52.27	34.2	52.34	52.80	-31.2	7,524	-0.41%
2019/08/19	13	50.64	6	50.80	50.80	7	7,070	0.10%
2019/08/16	5	47.90	21	48.42	49.60	-16	6,718	-0.24%
2019/08/15	15	46.61	0	0.00	46.30	15	6,506	0.23%
2019/08/14	11	49.51	1	49.65	48.20	10	6,395	0.16%
2019/08/13	2	49.83	7	50.17	49.40	-5	6,243	-0.08%
2019/08/12	3	49.13	10	49.53	49.45	-7	6,127	-0.11%
2019/08/08	0	0.00	9	47.26	46.80	-9	5,960	-0.15%
2019/08/07	3	46.00	0	0.00	46.20	3	5,917	0.05%
2019/08/06	8	45.75	1	46.50	46.50	7	5,914	0.12%
2019/08/02	1	45.20	3	45.75	45.20	-2	5,864	-0.03%
2019/08/01	3	45.90	2	46.18	45.55	1	5,812	0.02%
2019/07/31	2	46.50	1	46.60	46.80	1	5,744	0.02%
2019/07/30	1	47.50	1	47.35	47.30	0	5,716	0.00%
2019/07/29	3	48.02	0	0.00	48.30	3	5,732	0.05%
2019/07/26	4	48.88	0	0.00	48.70	4	5,685	0.07%
2019/07/25	2	48.60	0	0.00	48.75	2	5,664	0.04%
2019/07/24	3	48.90	0	0.00	48.90	3	5,604	0.05%
2019/07/23	2	49.00	2	48.90	49.00	0	5,588	0.00%
2019/07/22	1	48.30	1	48.25	48.35	0	5,537	0.00%
2019/07/19	6	48.35	3	47.70	48.20	3	5,577	0.05%
2019/07/18	1	48.55	0	0.00	48.05	1	5,493	0.02%
2019/07/17	3	49.10	1	48.20	48.90	2	5,448	0.04%
2019/07/16	4	48.93	0	0.00	48.80	4	5,380	0.07%
2019/07/15	3	50.03	1	50.50	49.90	2	5,272	0.04%
2019/07/12	8	53.43	3	53.77	53.50	5	5,095	0.10%
2019/07/11	1	52.80	5	52.84	52.80	-4	5,063	-0.08%
2019/07/09	3	53.27	3	53.23	52.30	0	4,972	0.00%
2019/07/08	3	55.13	2	55.35	54.80	1	4,894	0.02%
2019/07/05	1	54.70	2	54.95	54.70	-1	4,867	-0.02%
2019/07/04	0	0.00	10	55.20	54.60	-10	4,792	-0.21%
2019/07/03	1	54.00	2	54.60	54.40	-1	4,751	-0.02%
2019/07/02	0	0.00	2	53.90	54.20	-2	4,750	-0.04%
2019/07/01	3	53.63	3	53.63	53.80	0	4,823	0.00%
2019/06/28	2	52.30	8	52.79	53.20	-6	4,739	-0.13%
2019/06/27	4	52.23	9	53.18	53.40	-5	4,581	-0.11%
2019/06/26	6	49.07	4	48.89	50.00	2	4,170	0.05%
2019/06/25	2	48.10	5	47.53	47.75	-3	3,984	-0.08%
2019/06/24	4	47.19	0	0.00	46.90	4	3,885	0.10%
2019/06/21	3	47.25	7	47.06	46.40	-4	3,819	-0.10%
2019/06/20	7	47.84	0	0.00	47.50	7	3,768	0.19%
2019/06/19	0	0.00	4	48.06	48.50	-4	3,870	-0.10%
2019/06/18	3	46.92	17	46.04	47.05	-14	4,005	-0.35%
2019/06/17	4	45.43	0	0.00	44.80	4	3,948	0.10%
2019/06/13	1	44.90	0	0.00	44.55	1	4,114	0.02%
2019/06/11	1	44.90	2	44.90	44.45	-1	4,158	-0.02%
2019/06/10	0	0.00	13	45.46	45.20	-13	4,144	-0.31%
2019/06/05	10	44.90	0	0.00	44.85	10	4,237	0.24%
2019/06/04	11	44.85	0	0.00	44.90	11	4,282	0.26%
2019/06/03	6	45.03	0	0.00	44.90	6	4,364	0.14%
2019/05/31	0	0.00	2	45.60	45.75	-2	4,431	-0.05%
2019/05/29	5	45.40	0	0.00	44.40	5	4,598	0.11%
2019/05/27	2	45.38	0	0.00	45.35	2	5,070	0.04%
2019/05/24	2	44.35	0	0.00	44.50	2	5,182	0.04%
2019/05/21	3	44.62	0	0.00	45.00	3	5,911	0.05%
2019/05/16	3	45.60	0	0.00	44.95	3	6,412	0.05%
2019/05/14	0	0.00	13	47.90	47.90	-13	6,556	-0.20%
2019/05/13	0	0.00	1	47.05	46.50	-1	6,653	-0.02%
2019/05/10	2	46.95	1	47.15	46.35	1	6,686	0.01%
2019/05/09	3	47.20	0	0.00	47.20	3	6,687	0.04%
2019/05/07	1	49.05	5	48.80	49.00	-4	6,734	-0.06%
2019/05/06	10	48.14	0	0.00	48.05	10	6,786	0.15%
2019/05/03	0	0.00	5	50.00	50.00	-5	6,882	-0.07%
2019/04/29	1	49.70	3	49.65	49.60	-2	6,982	-0.03%
2019/04/25	1	51.70	0	0.00	51.30	1	7,103	0.01%
2019/04/19	0	0.00	1	51.20	51.50	-1	7,234	-0.01%
2019/04/17	2	52.90	1	52.40	52.40	1	7,451	0.01%
2019/04/16	1	50.20	1	51.70	51.90	0	7,450	0.00%
2019/04/12	3	49.90	0	0.00	49.90	3	7,649	0.04%
2019/04/10	10	51.40	0	0.00	51.00	10	7,800	0.13%
2019/04/09	0	0.00	5	52.40	52.30	-5	7,968	-0.06%
2019/04/03	2	51.45	6	51.43	51.20	-4	8,665	-0.05%
2019/04/02	1	49.20	4	49.80	49.80	-3	9,014	-0.03%
2019/04/01	1	49.60	5	49.45	49.30	-4	9,380	-0.04%
2019/03/29	0	0.00	1	49.25	49.10	-1	9,440	-0.01%
2019/03/28	2	48.85	1	49.00	49.05	1	9,726	0.01%
2019/03/27	1	48.35	6	48.90	49.00	-5	9,779	-0.05%
2019/03/26	3	49.35	0	0.00	49.30	3	9,742	0.03%
2019/03/25	1	48.85	11	49.22	49.15	-10	9,760	-0.10%
2019/03/22	5	50.58	5	50.38	50.50	0	9,734	0.00%
2019/03/21	7	50.04	132	48.98	50.50	-125	9,659	-1.29%	大賣/鉅額交易
2019/03/20	0	0.00	54	48.15	48.00	-54	9,503	-0.57%
2019/03/19	0	0.00	1	48.10	48.00	-1	9,530	-0.01%
2019/03/18	0	0.00	1	46.70	47.40	-1	9,614	-0.01%
2019/03/15	6	45.73	0	0.00	45.65	6	9,592	0.06%
2019/03/14	1	45.95	0	0.00	45.95	1	9,587	0.01%
2019/03/12	4	46.60	0	0.00	46.65	4	9,668	0.04%
2019/03/08	0	0.00	1	46.40	46.35	-1	9,850	-0.01%
2019/03/07	11	47.19	0	0.00	46.70	11	9,953	0.11%
2019/03/06	0	0.00	1	48.50	47.75	-1	10,031	-0.01%
2019/03/05	15	48.28	17	47.88	47.75	-2	10,119	-0.02%
2019/03/04	0	0.00	1	48.40	48.90	-1	10,064	-0.01%
2019/02/27	5	47.88	10	48.28	47.90	-5	10,060	-0.05%
2019/02/26	13	48.07	4	47.68	47.70	9	9,914	0.09%
2019/02/25	2	45.68	16	46.15	46.10	-14	9,622	-0.15%
2019/02/22	11	45.66	1	46.00	45.60	10	9,614	0.10%
2019/02/21	3	46.52	16	46.54	45.50	-13	9,562	-0.14%
2019/02/20	11	45.75	39	45.27	46.00	-28	9,284	-0.30%
2019/02/19	0	0.00	20	44.55	44.80	-20	9,157	-0.22%
2019/02/18	13	44.67	2	44.30	44.65	11	9,236	0.12%
2019/02/15	5	44.07	12	43.85	44.00	-7	9,092	-0.08%
2019/02/14	0	0.00	4	42.90	42.95	-4	8,790	-0.05%
2019/02/13	39	42.04	16	42.44	42.90	23	8,705	0.26%
2019/02/12	61	41.60	7	41.83	41.70	54	8,571	0.63%
2019/02/11	2	40.75	13	40.48	40.75	-11	8,450	-0.13%
2019/01/30	0	0.00	1	40.15	40.15	-1	8,432	-0.01%
2019/01/29	1	40.05	6	40.05	40.25	-5	8,408	-0.06%
2019/01/28	10	40.05	0	0.00	40.30	10	8,391	0.12%
2019/01/25	44	40.16	0	0.00	40.00	44	8,403	0.52%
2019/01/24	21	40.15	34	41.00	39.95	-13	8,410	-0.15%
2019/01/23	2	40.00	1	40.80	40.80	1	8,328	0.01%
2019/01/22	1	39.85	1	40.45	39.85	0	8,344	0.00%
2019/01/21	20	40.30	4	40.35	40.40	16	8,351	0.19%
2019/01/18	30	39.85	0	0.00	39.80	30	8,403	0.36%
2019/01/17	0	0.00	1	40.60	39.85	-1	8,447	-0.01%
2019/01/16	0	0.00	1	39.90	39.70	-1	8,393	-0.01%
2019/01/15	0	0.00	1	39.45	39.80	-1	8,382	-0.01%
2019/01/14	7	39.27	0	0.00	38.90	7	8,399	0.08%
2019/01/09	13	40.10	0	0.00	39.80	13	8,352	0.16%
2019/01/08	2	40.95	16	41.35	40.85	-14	8,174	-0.17%
2019/01/07	0	0.00	26	39.96	41.15	-26	8,064	-0.32%
2019/01/04	35	38.81	12	38.78	39.20	23	7,973	0.29%
2019/01/03	3	38.92	0	0.00	38.65	3	7,928	0.04%
2018/12/28	5	40.10	2	40.35	40.20	3	7,801	0.04%
2018/12/27	15	41.48	4	41.19	40.45	11	7,688	0.14%
2018/12/26	35	42.32	12	41.82	41.30	23	7,361	0.31%
2018/12/25	18	44.02	14	43.52	44.90	4	6,817	0.06%
2018/12/24	22	42.01	33	42.47	43.55	-11	6,266	-0.18%
2018/12/22	1	40.00	8	40.01	39.70	-7	5,869	-0.12%
2018/12/21	5	37.55	5	39.29	38.75	0	5,801	0.00%
2018/12/20	2	37.45	14	37.89	37.55	-12	5,515	-0.22%
2018/12/19	0	0.00	3	38.52	38.10	-3	5,469	-0.05%
2018/12/18	4	37.88	0	0.00	37.85	4	5,439	0.07%
2018/12/17	2	37.78	0	0.00	37.75	2	5,397	0.04%
2018/12/14	34	38.36	31	38.15	38.15	3	5,426	0.06%
2018/12/13	35	39.17	35	38.70	38.70	0	5,354	0.00%
2018/12/12	14	39.07	10	39.20	39.05	4	5,307	0.08%
2018/12/11	20	39.60	16	39.00	39.00	4	5,259	0.08%
2018/12/10	3	40.30	5	40.66	40.80	-2	5,168	-0.04%
2018/12/06	2	39.78	0	0.00	39.20	2	5,147	0.04%
2018/12/05	10	40.95	0	0.00	40.95	10	5,118	0.20%
2018/12/04	1	41.70	13	41.57	41.70	-12	5,152	-0.23%
2018/12/03	0	0.00	5	40.84	41.10	-5	5,077	-0.10%
2018/11/30	8	38.74	1	38.85	38.85	7	4,964	0.14%
2018/11/29	14	39.43	2	39.25	38.60	12	4,884	0.25%
2018/11/28	5	39.45	10	38.86	39.40	-5	4,733	-0.11%
2018/11/27	8	37.29	1	37.15	37.15	7	4,594	0.15%
2018/11/26	7	37.39	0	0.00	37.90	7	4,559	0.15%
2018/11/23	0	0.00	3	38.05	38.05	-3	4,609	-0.07%
2018/11/22	1	38.60	15	38.53	38.00	-14	4,684	-0.30%
2018/11/21	7	37.09	1	37.05	37.05	6	4,700	0.13%
2018/11/20	3	38.18	2	38.38	38.25	1	4,633	0.02%
2018/11/19	0	0.00	1	39.20	39.20	-1	4,569	-0.02%
2018/11/16	15	37.79	5	38.39	38.50	10	4,576	0.22%
2018/11/15	12	38.42	2	38.35	38.30	10	4,481	0.22%
2018/11/14	2	40.40	10	41.05	40.20	-8	4,495	-0.18%
2018/11/12	1	41.55	1	41.80	41.45	0	4,841	0.00%
2018/11/08	10	42.10	1	42.55	41.30	9	5,188	0.17%
2018/11/07	0	0.00	3	42.50	42.00	-3	5,234	-0.06%
2018/11/05	10	41.38	1	41.35	41.50	9	5,310	0.17%
2018/11/02	1	43.45	5	42.25	42.05	-4	5,347	-0.07%
2018/11/01	0	0.00	7	41.60	42.50	-7	5,348	-0.13%
2018/10/31	0	0.00	5	40.63	40.45	-5	5,354	-0.09%
2018/10/30	2	38.45	0	0.00	39.00	2	5,361	0.04%
2018/10/29	1	39.35	1	39.95	39.90	0	5,366	0.00%
2018/10/26	5	40.05	1	39.65	40.20	4	5,447	0.07%
2018/10/25	1	36.50	5	38.27	39.00	-4	5,461	-0.07%
2018/10/24	5	38.45	0	0.00	38.45	5	5,452	0.09%
2018/10/23	4	39.33	1	39.70	39.10	3	5,492	0.05%
2018/10/22	1	39.40	0	0.00	39.45	1	5,610	0.02%
2018/10/19	8	39.27	6	39.66	40.20	2	5,771	0.03%
2018/10/18	1	40.50	16	41.04	40.65	-15	6,136	-0.24%
2018/10/17	42	41.07	1	41.10	40.65	41	6,369	0.64%
2018/10/16	1	42.40	2	42.23	41.70	-1	6,429	-0.02%
2018/10/15	13	41.95	0	0.00	41.75	13	6,534	0.20%
2018/10/12	17	40.99	5	41.99	42.50	12	6,653	0.18%
2018/10/11	6	41.85	0	0.00	41.70	6	6,817	0.09%
2018/10/09	2	45.95	0	0.00	46.30	2	6,766	0.03%
2018/10/08	5	46.80	4	47.65	47.60	1	6,735	0.01%
2018/10/05	5	46.64	0	0.00	46.15	5	6,728	0.07%
2018/10/04	3	48.05	0	0.00	47.95	3	6,706	0.04%
2018/10/03	1	48.30	1	49.10	48.15	0	6,761	0.00%
2018/10/02	2	49.00	5	49.05	48.80	-3	6,824	-0.04%
2018/10/01	0	0.00	1	49.05	49.20	-1	6,911	-0.01%
2018/09/28	1	47.65	0	0.00	48.20	1	6,966	0.01%
2018/09/27	2	48.00	0	0.00	48.00	2	7,092	0.03%
2018/09/26	2	48.15	0	0.00	48.20	2	7,165	0.03%
2018/09/21	1	48.50	0	0.00	48.60	1	7,166	0.01%
2018/09/20	2	48.88	0	0.00	48.60	2	7,211	0.03%
2018/09/19	5	50.70	0	0.00	49.90	5	7,207	0.07%
2018/09/14	4	49.40	4	49.73	51.90	0	7,293	0.00%
2018/09/13	32	48.86	10	48.73	48.60	22	7,376	0.30%
2018/09/12	1	49.80	0	0.00	49.20	1	7,430	0.01%
2018/09/11	5	49.49	3	50.30	50.10	2	7,486	0.03%
2018/09/10	7	48.81	6	49.14	48.95	1	7,595	0.01%
2018/09/07	11	50.80	6	49.75	49.70	5	7,645	0.07%
2018/09/06	3	52.10	0	0.00	51.70	3	7,630	0.04%
2018/09/05	4	52.55	4	52.65	52.30	0	7,654	0.00%
2018/09/03	11	51.95	15	52.79	52.00	-4	7,880	-0.05%
2018/08/31	7	51.71	8	52.18	52.40	-1	7,971	-0.01%
2018/08/30	20	52.29	3	51.67	51.30	17	8,074	0.21%
2018/08/29	12	53.55	11	53.85	53.00	1	8,043	0.01%
2018/08/28	13	53.93	12	54.08	53.70	1	8,093	0.01%
2018/08/27	9	51.64	9	51.86	52.80	0	8,079	0.00%
2018/08/24	4	51.35	4	51.60	51.50	0	8,111	0.00%
2018/08/23	1	51.00	0	0.00	51.90	1	8,243	0.01%
2018/08/22	5	51.46	1	51.40	51.30	4	8,319	0.05%
2018/08/21	8	51.19	7	51.84	52.00	1	8,311	0.01%
2018/08/20	34	49.26	12	49.04	49.00	22	8,274	0.27%
2018/08/17	13	50.70	10	51.30	50.30	3	8,296	0.04%
2018/08/16	17	53.05	15	53.33	53.20	2	8,213	0.02%
2018/08/15	10	54.45	13	55.38	54.40	-3	8,285	-0.04%
2018/08/13	6	56.72	5	54.80	54.80	1	8,390	0.01%
2018/08/10	7	57.43	7	57.60	57.20	0	8,745	0.00%
2018/08/09	11	57.10	10	57.40	57.10	1	9,040	0.01%
2018/08/08	11	58.23	9	58.58	57.40	2	9,330	0.02%
2018/08/07	30	57.75	30	58.00	57.60	0	9,430	0.00%
2018/08/06	29	58.44	16	58.20	58.20	13	9,564	0.14%
2018/08/03	14	59.34	0	0.00	58.90	14	9,636	0.15%
2018/08/02	13	60.08	12	59.00	58.80	1	9,871	0.01%
2018/08/01	12	61.92	2	61.90	61.40	10	9,899	0.10%
2018/07/31	3	61.40	15	61.30	61.40	-12	9,873	-0.12%
2018/07/30	18	60.78	0	0.00	60.30	18	9,961	0.18%
2018/07/27	14	63.10	14	62.93	62.70	0	9,989	0.00%
2018/07/26	6	64.47	4	65.10	63.40	2	9,945	0.02%
2018/07/25	8	66.01	17	65.96	66.30	-9	9,752	-0.09%
2018/07/24	3	60.83	7	62.20	62.40	-4	9,346	-0.04%
2018/07/23	2	57.30	0	0.00	57.70	2	9,108	0.02%
2018/07/20	11	58.01	0	0.00	58.00	11	9,078	0.12%
2018/07/19	1	63.60	1	60.70	61.10	0	8,995	0.00%
2018/07/18	0	0.00	11	63.18	62.80	-11	8,980	-0.12%
2018/07/17	0	0.00	1	59.40	59.50	-1	8,875	-0.01%
2018/07/16	10	60.00	0	0.00	59.60	10	8,989	0.11%
2018/07/13	11	59.19	0	0.00	59.20	11	9,048	0.12%
2018/07/11	1	63.50	0	0.00	62.60	1	9,133	0.01%
2018/07/10	5	63.30	0	0.00	62.70	5	9,174	0.05%
2018/07/09	5	62.22	2	62.60	61.60	3	9,201	0.03%
2018/07/06	1	64.30	1	64.60	64.20	0	9,259	0.00%
2018/07/05	4	65.43	1	63.70	63.70	3	9,486	0.03%
2018/07/04	0	0.00	3	67.30	67.70	-3	9,449	-0.03%
2018/07/03	23	65.53	0	0.00	65.00	23	9,552	0.24%
2018/07/02	1	66.40	0	0.00	66.30	1	9,586	0.01%
2018/06/27	1	68.60	3	68.63	68.20	-2	9,591	-0.02%
2018/06/26	3	66.80	0	0.00	68.00	3	9,593	0.03%
2018/06/22	1	67.40	2	68.60	67.50	-1	9,587	-0.01%
2018/06/21	7	73.49	1	73.80	71.60	6	9,489	0.06%
2018/06/20	0	0.00	1	74.60	73.60	-1	9,533	-0.01%
2018/06/19	1	74.80	0	0.00	76.50	1	9,505	0.01%
2018/06/15	0	0.00	6	75.12	73.90	-6	9,390	-0.06%
2018/06/14	5	76.50	0	0.00	75.10	5	9,317	0.05%
2018/06/13	1	76.50	0	0.00	76.60	1	9,411	0.01%
2018/06/12	2	76.90	5	76.60	77.20	-3	9,510	-0.03%
2018/06/11	5	76.10	3	77.17	77.50	2	9,498	0.02%
2018/06/08	2	75.90	5	75.10	74.50	-3	9,390	-0.03%
2018/06/07	3	74.93	2	75.10	74.30	1	9,394	0.01%
2018/06/06	1	76.90	1	76.50	76.40	0	9,451	0.00%
2018/06/05	1	79.50	0	0.00	76.20	1	9,464	0.01%
2018/06/04	0	0.00	7	79.80	78.80	-7	9,714	-0.07%
2018/06/01	0	0.00	6	79.90	79.90	-6	9,873	-0.06%
2018/05/31	2	81.40	1	81.00	79.10	1	9,878	0.01%
2018/05/30	1	79.20	0	0.00	78.60	1	9,870	0.01%
2018/05/29	3	82.07	2	81.45	80.80	1	9,810	0.01%
2018/05/28	12	82.19	0	0.00	82.20	12	9,801	0.12%
2018/05/25	2	84.00	2	84.00	83.50	0	9,755	0.00%
2018/05/24	3	85.20	3	85.87	86.40	0	9,690	0.00%
2018/05/23	1	87.00	1	88.30	87.50	0	9,635	0.00%
2018/05/22	1	86.70	1	86.10	88.80	0	9,591	0.00%
2018/05/21	5	87.70	1	87.80	86.30	4	9,635	0.04%
2018/05/18	2	83.45	9.7	83.67	85.20	-7.7	9,483	-0.08%
2018/05/17	0	0.00	18	78.89	80.60	-18	9,237	-0.19%
2018/05/16	12	79.21	13	82.32	75.60	-1	9,016	-0.01%
2018/05/15	9	77.61	2	78.40	79.10	7	8,824	0.08%
2018/05/14	10	76.87	9	77.27	77.50	1	8,869	0.01%
2018/05/11	6	75.07	5	75.26	75.90	1	8,772	0.01%
2018/05/10	6	75.47	22	75.74	76.00	-16	8,738	-0.18%
2018/05/09	0	0.00	4	71.63	71.90	-4	8,561	-0.05%
2018/05/08	5	70.92	0	0.00	69.60	5	8,500	0.06%
2018/05/07	0	0.00	6	71.80	71.60	-6	8,561	-0.07%
2018/05/04	3	66.30	30	67.39	69.30	-27	8,656	-0.31%
2018/05/03	11	66.51	3	66.80	66.30	8	8,631	0.09%
2018/05/02	0	0.00	1	65.90	64.70	-1	8,727	-0.01%
2018/04/30	1	64.00	0	0.00	65.40	1	9,013	0.01%
2018/04/27	5	64.02	2	63.20	63.90	3	9,098	0.03%
2018/04/26	9	64.59	5	64.22	63.50	4	9,209	0.04%
2018/04/25	0	0.00	2	64.35	64.50	-2	9,162	-0.02%
2018/04/24	3	65.40	3	64.10	65.90	0	9,217	0.00%
2018/04/23	8	64.33	6	64.20	65.40	2	9,242	0.02%
2018/04/20	15	64.75	5	64.90	64.50	10	9,316	0.11%
2018/04/19	0	0.00	1	67.50	67.10	-1	9,236	-0.01%
2018/04/18	4	66.30	9	67.01	67.00	-5	9,337	-0.05%
2018/04/17	5	66.26	5.3	65.75	65.80	-0.3	9,534	0.00%
2018/04/16	3	67.23	5	67.40	66.70	-2	9,561	-0.02%
2018/04/13	15	70.81	2	71.70	69.50	13	9,646	0.13%
2018/04/12	14	71.48	19	71.45	71.20	-5	9,783	-0.05%
2018/04/11	18	72.90	6	72.15	73.20	12	9,756	0.12%
2018/04/10	1	67.70	1	69.30	67.80	0	9,676	0.00%
2018/04/09	6	69.92	0	0.00	70.00	6	9,651	0.06%
2018/04/03	0	0.00	2	69.90	68.50	-2	9,496	-0.02%
2018/03/31	1	66.50	1	66.80	66.80	0	9,370	0.00%
2018/03/29	0	0.00	4	67.75	67.90	-4	9,346	-0.04%
2018/03/28	1	67.70	0	0.00	66.80	1	9,330	0.01%
2018/03/26	1	66.80	1	67.20	67.30	0	9,309	0.00%
2018/03/23	1	66.60	2	67.00	66.60	-1	9,455	-0.01%
2018/03/21	0	0.00	1	67.30	66.70	-1	9,471	-0.01%
2018/03/20	1	67.10	6	67.18	67.20	-5	9,688	-0.05%
2018/03/19	2	67.05	0	0.00	66.90	2	9,804	0.02%
2018/03/15	2	67.15	2	67.80	67.70	0	9,560	0.00%
2018/03/14	2	67.10	3	66.40	66.30	-1	9,556	-0.01%
2018/03/13	3	67.23	3	66.23	66.30	0	9,590	0.00%
2018/03/12	3	67.67	1	67.50	66.60	2	9,519	0.02%
2018/03/09	3	69.97	7	69.56	69.40	-4	9,414	-0.04%
2018/03/08	12	74.15	7	75.04	72.40	5	9,334	0.05%
2018/03/07	2	70.10	2	72.50	72.70	0	8,991	0.00%
2018/03/06	1	69.70	0	0.00	69.30	1	8,905	0.01%
2018/03/05	1	69.90	2	69.55	69.90	-1	8,961	-0.01%
2018/03/01	1	70.00	2	69.40	70.80	-1	9,006	-0.01%
2018/02/27	0	0.00	4	70.95	70.30	-4	8,924	-0.04%
2018/02/26	1	73.00	4	72.75	72.60	-3	8,835	-0.03%
2018/02/23	3	72.60	4	73.53	72.10	-1	8,758	-0.01%
2018/02/22	5	72.34	0	0.00	72.50	5	8,743	0.06%
2018/02/21	0	0.00	3	72.07	74.10	-3	8,709	-0.03%
2018/02/12	2	67.40	2	67.95	67.40	0	8,591	0.00%
2018/02/09	3	66.30	3	66.17	66.30	0	8,509	0.00%
2018/02/08	1	67.50	0	0.00	67.00	1	8,355	0.01%
2018/02/07	1	66.70	1	66.20	66.00	0	8,327	0.00%
2018/02/06	0	0.00	36	63.85	64.70	-36	8,225	-0.44%
2018/02/02	1	74.10	1	73.00	74.40	0	8,218	0.00%
2018/02/01	1	72.70	5	72.62	71.70	-4	8,375	-0.05%
2018/01/31	0	0.00	29	72.58	72.70	-29	8,392	-0.35%
2018/01/30	30.2	73.87	31	72.63	74.20	-0.8	8,342	-0.01%
2018/01/29	75	74.38	9	73.81	75.00	66	8,311	0.79%
2018/01/26	2	71.95	1	70.30	70.40	1	8,146	0.01%
2018/01/25	8	72.29	11	71.75	72.80	-3	8,089	-0.04%
2018/01/24	16	70.64	27	71.76	70.30	-11	8,017	-0.14%
2018/01/23	2	68.80	2	68.60	67.00	0	7,896	0.00%
2018/01/22	2	67.25	4	66.35	67.30	-2	7,883	-0.03%
2018/01/19	1	64.80	0	0.00	65.00	1	7,927	0.01%
2018/01/18	0	0.00	1	65.90	64.20	-1	7,966	-0.01%
2018/01/17	1	65.20	0	0.00	65.20	1	8,030	0.01%
2018/01/16	10	64.10	0	0.00	63.00	10	8,226	0.12%
2018/01/15	1	63.50	0	0.00	63.30	1	8,247	0.01%
2018/01/11	5	66.44	6	64.30	68.00	-1	8,023	-0.01%
2018/01/10	2	61.25	5.1	63.09	61.90	-3.1	7,768	-0.04%
2018/01/09	5	62.26	5	62.54	61.50	0	7,634	0.00%
2018/01/08	2	61.80	1	59.20	61.00	1	7,466	0.01%
2018/01/05	2	58.20	3	58.30	58.20	-1	7,233	-0.01%
2018/01/04	5	56.90	7.3	57.89	59.20	-2.3	7,106	-0.03%
2018/01/03	0	0.00	9	53.99	55.30	-9	6,888	-0.13%
2018/01/02	1	53.30	1	54.80	52.80	0	6,782	0.00%