銘異 (3060)-國泰-台中券商分點個股進出

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

銘異

(3060)

股價
27.80
漲跌
▲1.00
漲幅
+3.73%
成交量
1,607張
產業
上市電腦週邊類股
160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

銘異 (3060)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/04/25	8.2	27.64	5.3	27.73	27.80	2.9	2,521	0.12%
2024/04/24	10.5	26.90	19.4	26.90	26.80	-9	2,503	-0.36%
2024/04/23	4.1	26.14	8.3	25.66	26.15	-4.2	2,498	-0.17%
2024/04/22	4.8	25.63	2.9	25.22	24.90	2	2,484	0.08%
2024/04/19	3.7	26.06	55.3	26.41	26.15	-51.6	2,443	-2.11%
2024/04/18	17.2	28.00	12.3	27.99	27.80	4.9	2,383	0.21%
2024/04/17	12.7	27.89	8.4	28.16	28.50	4.3	2,346	0.19%
2024/04/16	50.4	29.41	41.3	29.02	27.90	9	2,285	0.39%
2024/04/15	88.1	30.33	80.5	30.12	29.40	7.7	2,053	0.37%
2024/04/12	132	27.23	65.7	28.03	28.80	66.3	1,687	3.93%	大買/
2024/04/11	87.4	25.83	76.3	26.23	26.20	11	1,420	0.78%
2024/04/10	11	23.82	19.4	24.35	24.80	-8.4	985	-0.85%
2024/04/09	10.1	22.34	57.7	22.39	22.55	-47.6	837	-5.68%
2024/04/08	0	20.53	0.2	20.50	20.50	-0.1	707	-0.02%
2024/04/03	1.1	20.44	0	0.00	20.40	1.1	710	0.15%
2024/04/02	1.3	20.68	1.2	20.66	20.65	0.1	717	0.01%
2024/04/01	0.4	20.74	0	0.00	20.80	0.4	728	0.05%
2024/03/29	4.5	20.56	0	0.00	20.70	4.5	729	0.61%
2024/03/28	2.1	20.90	0.2	20.90	20.70	1.9	735	0.26%
2024/03/27	2	20.80	4.2	20.75	20.85	-2.1	734	-0.29%
2024/03/26	0.1	20.52	0	0.00	20.30	0.1	733	0.02%
2024/03/25	0.6	20.77	0	0.00	20.65	0.6	730	0.09%
2024/03/22	5.2	20.65	11.1	20.73	20.75	-6	737	-0.81%
2024/03/21	6	20.70	0.1	20.80	20.75	5.9	746	0.79%
2024/03/20	3.2	20.65	100	20.47	20.50	-96.8	752	-12.86%
2024/03/19	5.2	20.90	1.2	21.30	20.75	4	752	0.53%
2024/03/18	0	21.20	5	21.10	21.25	-5	749	-0.67%
2024/03/15	3.1	21.04	1	21.10	21.05	2.1	756	0.28%
2024/03/14	8.5	21.29	3	21.22	21.25	5.5	755	0.72%
2024/03/13	52.5	21.99	10.4	22.06	22.05	42	743	5.66%
2024/03/12	10.1	22.87	3	22.78	22.80	7.1	712	0.99%
2024/03/11	9	21.63	15.3	22.11	21.90	-6.2	650	-0.96%
2024/03/08	0.6	20.67	0.1	20.60	20.50	0.5	618	0.08%
2024/03/07	0.4	21.28	7	21.16	21.10	-6.6	630	-1.04%
2024/03/06	0.3	21.50	5.1	21.45	21.50	-4.8	656	-0.73%
2024/03/05	8.6	21.54	2.3	21.83	21.65	6.2	669	0.93%
2024/03/04	7.6	21.15	2.5	21.46	21.50	5	653	0.77%
2024/03/01	1.3	20.13	0	0.00	20.20	1.3	632	0.21%
2024/02/29	0.6	20.27	0.1	20.35	20.15	0.5	650	0.08%
2024/02/27	2	20.22	2	20.25	20.15	0	727	0.00%
2024/02/26	1.3	20.43	30	20.44	20.60	-28.7	764	-3.76%
2024/02/23	1.5	20.60	3	20.80	20.50	-1.5	820	-0.18%
2024/02/22	0.6	20.95	3	20.88	20.90	-2.4	836	-0.28%
2024/02/21	5.6	21.02	3	21.30	20.95	2.6	847	0.31%
2024/02/20	3.5	20.97	2.1	21.02	21.00	1.4	844	0.17%
2024/02/19	1.7	20.68	1.8	20.53	20.65	-0.1	845	-0.01%
2024/02/16	0.4	20.22	0.4	20.02	20.20	0	843	-0.01%
2024/02/15	0.3	19.72	0.1	19.80	19.80	0.2	848	0.03%
2024/02/05	0.7	19.84	2	19.90	19.70	-1.3	854	-0.15%
2024/02/02	0.6	20.15	4	19.90	19.95	-3.4	858	-0.39%
2024/02/01	1.2	20.23	0	0.00	20.10	1.2	864	0.14%
2024/01/31	1.3	20.00	2.1	20.03	20.05	-0.8	898	-0.09%
2024/01/30	3.4	20.00	0.1	20.40	20.00	3.3	924	0.36%
2024/01/29	1.5	20.39	1	20.40	20.30	0.5	925	0.05%
2024/01/25	0.3	20.60	0	0.00	20.45	0.3	934	0.03%
2024/01/24	0.1	20.53	2	20.60	20.65	-1.9	934	-0.21%
2024/01/23	0	20.25	0.5	20.10	20.25	-0.5	938	-0.05%
2024/01/22	1.2	19.93	2.2	20.10	20.10	-1	947	-0.10%
2024/01/19	2.2	19.56	0	0.00	19.65	2.2	961	0.23%
2024/01/18	1.1	19.60	0	0.00	19.55	1.1	958	0.12%
2024/01/17	2.3	20.04	5.1	19.76	19.60	-2.8	962	-0.29%
2024/01/16	6.9	20.85	0.5	20.79	20.50	6.4	950	0.68%
2024/01/15	2.9	21.53	0.1	21.60	21.55	2.9	931	0.31%
2024/01/12	0.2	21.59	0	21.65	21.30	0.2	932	0.02%
2024/01/11	0.8	21.58	0.1	21.60	21.45	0.7	927	0.07%
2024/01/10	0.3	21.40	0.3	21.30	21.55	0	934	0.00%
2024/01/09	0.3	21.55	7.2	21.37	21.35	-6.9	937	-0.73%
2024/01/08	1.4	21.85	0.2	21.81	21.80	1.2	933	0.13%
2024/01/05	4.5	22.13	1.4	22.01	21.85	3.1	952	0.33%
2024/01/04	0.5	21.64	0.8	21.88	21.85	-0.3	976	-0.03%
2024/01/03	2.2	21.62	0	22.00	21.60	2.2	965	0.23%
2024/01/02	0.2	21.95	1.8	22.10	21.95	-1.6	970	-0.17%
2023/12/29	0.1	21.71	1.2	21.75	21.80	-1.1	961	-0.11%
2023/12/28	2.5	21.97	12.2	21.80	21.90	-9.7	960	-1.01%
2023/12/27	1.3	21.77	11.7	21.60	21.75	-10.4	955	-1.09%
2023/12/26	0.1	21.19	5.4	21.25	21.30	-5.3	943	-0.56%
2023/12/25	1.4	21.07	1	21.10	21.15	0.4	942	0.04%
2023/12/22	1.3	21.00	0.2	20.80	21.05	1.2	932	0.13%
2023/12/21	0.6	20.94	5	20.88	21.00	-4.4	930	-0.47%
2023/12/20	0.4	20.96	1	21.00	20.90	-0.6	927	-0.06%
2023/12/19	2.9	20.78	10	20.85	21.00	-7.1	925	-0.77%
2023/12/18	2.5	20.11	0	0.00	20.35	2.5	921	0.28%
2023/12/15	10.7	20.51	1	20.95	20.50	9.7	913	1.06%
2023/12/14	1.5	21.19	1	20.80	20.90	0.5	908	0.05%
2023/12/13	0	21.25	1	21.15	21.20	-1	898	-0.11%
2023/12/12	0.3	20.98	10	21.21	20.90	-9.7	894	-1.09%
2023/12/11	4.2	20.86	0	0.00	21.15	4.2	889	0.47%
2023/12/08	2.4	21.19	0.2	21.06	21.15	2.2	882	0.25%
2023/12/07	6.1	21.15	5	21.51	20.85	1.1	877	0.13%
2023/12/06	4.5	21.32	1	21.21	21.20	3.5	867	0.40%
2023/12/05	0.6	21.65	25.1	21.51	21.30	-24.5	862	-2.83%
2023/12/04	2.8	22.86	7.3	22.84	22.20	-4.5	846	-0.53%
2023/12/01	8.8	22.61	6.3	22.45	22.75	2.6	831	0.31%
2023/11/30	0.5	21.66	4	21.88	21.95	-3.5	799	-0.43%
2023/11/29	0.6	21.61	0	21.75	21.55	0.6	786	0.08%
2023/11/28	2.2	21.75	20.1	21.67	21.70	-17.9	809	-2.21%
2023/11/27	10.2	21.25	13	21.61	21.40	-2.8	826	-0.34%
2023/11/24	11.2	21.91	8.5	22.02	21.50	2.7	811	0.33%
2023/11/22	25.6	21.03	26	21.17	20.85	-0.5	694	-0.06%
2023/11/21	0.3	20.12	0	0.00	20.20	0.3	651	0.04%
2023/11/20	0.3	19.95	0	0.00	20.05	0.3	637	0.04%
2023/11/17	0	19.38	1	19.50	19.50	-1	625	-0.15%
2023/11/16	1.1	19.36	0	0.00	19.35	1.1	623	0.17%
2023/11/15	1.5	19.35	2.2	19.31	19.35	-0.7	611	-0.11%
2023/11/14	0.1	19.30	0	0.00	19.25	0.1	613	0.02%
2023/11/13	17.5	19.18	0	0.00	19.20	17.5	607	2.89%
2023/11/10	1.8	19.53	3.2	19.47	19.30	-1.4	599	-0.24%
2023/11/09	10.3	19.90	0	19.90	19.80	10.3	595	1.73%
2023/11/08	14.4	20.54	1	20.70	20.05	13.4	594	2.26%
2023/11/07	2.1	20.39	10.2	20.40	20.55	-8.1	560	-1.44%
2023/11/06	5.2	19.85	0	0.00	19.80	5.2	543	0.95%
2023/11/03	1.2	19.72	1	19.80	19.70	0.2	544	0.03%
2023/11/02	1	19.95	10	19.90	19.90	-9	550	-1.63%
2023/11/01	0.3	20.09	0	0.00	19.70	0.3	549	0.06%
2023/10/31	12.3	19.68	1	20.30	19.50	11.3	550	2.05%
2023/10/30	2.1	19.87	1	20.40	20.05	1.1	550	0.19%
2023/10/27	0.1	20.09	0.2	20.10	19.75	-0.1	546	-0.01%
2023/10/26	1.6	19.58	0	0.00	19.75	1.6	539	0.29%
2023/10/25	4.2	19.96	3	19.88	19.80	1.2	554	0.22%
2023/10/24	0.1	19.47	3	19.58	19.90	-2.9	554	-0.52%
2023/10/23	0.1	19.12	0	0.00	19.05	0.1	561	0.03%
2023/10/20	3.4	18.87	1	18.86	18.85	2.3	578	0.40%
2023/10/19	1.2	19.34	0.2	19.30	19.15	1	595	0.17%
2023/10/18	0.2	19.42	0	0.00	19.20	0.2	611	0.03%
2023/10/17	1.3	20.10	0.1	20.15	19.95	1.3	630	0.21%
2023/10/16	2.1	19.82	0	0.00	19.95	2.1	668	0.31%
2023/10/13	19	20.29	19.1	20.15	20.20	0	754	0.00%
2023/10/12	14.1	20.17	5	20.28	20.05	9.1	775	1.18%
2023/10/11	2.6	19.11	0.1	19.30	18.95	2.5	893	0.28%
2023/10/06	1.2	19.78	17.1	19.88	19.40	-15.9	925	-1.72%
2023/10/05	1.2	18.97	1	19.15	19.05	0.2	937	0.02%
2023/10/04	3	18.73	0	0.00	18.80	3	977	0.30%
2023/10/03	0.1	19.21	1	19.45	19.30	-0.9	1,057	-0.09%
2023/10/02	1.3	19.01	2	19.00	19.15	-0.8	1,217	-0.06%
2023/09/28	2.1	19.05	2	18.88	19.15	0.1	1,277	0.01%
2023/09/27	2.5	18.40	0.5	18.50	18.45	2	1,276	0.16%
2023/09/26	0.9	18.69	1	18.61	18.50	-0.1	1,277	-0.01%
2023/09/25	1.3	18.88	1	18.95	18.80	0.4	1,278	0.03%
2023/09/22	1.4	18.72	0	0.00	18.80	1.4	1,280	0.11%
2023/09/21	6	18.81	0	0.00	18.60	6	1,278	0.47%
2023/09/20	2.1	19.21	2	19.10	19.05	0.1	1,271	0.01%
2023/09/19	11.1	20.02	0	0.00	19.55	11.1	1,270	0.88%
2023/09/18	0.2	19.81	0	19.85	19.80	0.2	1,272	0.02%
2023/09/15	0.2	19.93	0.1	20.00	19.75	0.1	1,274	0.01%
2023/09/14	0.3	19.86	0.1	19.85	19.90	0.3	1,274	0.02%
2023/09/13	0.4	19.50	0.1	19.55	19.45	0.3	1,275	0.02%
2023/09/12	0.7	19.47	1	19.45	19.25	-0.3	1,293	-0.02%
2023/09/11	9.3	19.55	0	0.00	19.55	9.3	1,291	0.72%
2023/09/08	3	20.53	0.1	20.00	19.95	3	1,286	0.23%
2023/09/07	15.2	19.80	2.1	19.87	19.80	13	1,279	1.02%
2023/09/06	1.2	20.15	0	20.80	20.10	1.1	1,273	0.09%
2023/09/05	2.2	20.55	0.3	20.60	20.70	1.9	1,274	0.15%
2023/09/04	2.5	20.28	0	0.00	20.40	2.5	1,269	0.19%
2023/09/01	1.3	20.64	3	21.43	20.60	-1.8	1,262	-0.14%
2023/08/31	2.2	20.55	4.2	20.95	20.30	-2	1,229	-0.16%
2023/08/30	0	19.70	1.1	19.66	19.60	-1.1	1,198	-0.09%
2023/08/29	1.5	19.21	0.3	19.20	19.35	1.2	1,196	0.10%
2023/08/28	1.5	19.21	0.1	19.30	19.15	1.4	1,197	0.12%
2023/08/25	2.2	19.70	3	20.50	19.75	-0.8	1,191	-0.07%
2023/08/24	0.2	19.46	6.1	19.37	19.65	-5.9	1,176	-0.51%
2023/08/23	1.1	18.95	0.3	18.90	19.00	0.8	1,168	0.07%
2023/08/22	0.1	18.76	0	0.00	18.75	0.1	1,166	0.01%
2023/08/21	0.1	19.11	0	0.00	19.00	0.1	1,164	0.01%
2023/08/18	0.1	19.07	0.3	19.09	19.15	-0.2	1,166	-0.02%
2023/08/17	4.1	18.83	1.1	18.81	18.90	3	1,159	0.26%
2023/08/16	0.3	18.52	1	18.30	18.60	-0.7	1,159	-0.06%
2023/08/15	0.1	18.62	1	18.65	18.70	-0.9	1,157	-0.08%
2023/08/14	3.8	18.14	0	0.00	17.95	3.8	1,152	0.33%
2023/08/11	0.1	18.75	2.1	18.65	18.55	-2	1,148	-0.17%
2023/08/10	4.7	18.71	0.6	18.75	18.50	4.1	1,148	0.36%
2023/08/09	2	19.30	0	0.00	19.25	2	1,142	0.17%
2023/08/08	5.3	19.43	0.1	19.45	19.30	5.2	1,138	0.46%
2023/08/07	13.9	19.22	0	0.00	19.75	13.9	1,134	1.23%
2023/08/04	0.5	19.39	0	0.00	19.45	0.5	1,130	0.04%
2023/08/02	5.4	19.60	1	19.30	19.20	4.4	1,131	0.39%
2023/08/01	6.2	20.25	0	0.00	20.15	6.2	1,128	0.55%
2023/07/31	1	20.49	5.1	20.24	20.25	-4.1	1,134	-0.36%
2023/07/28	5.9	20.05	3	20.08	20.15	2.9	1,140	0.25%
2023/07/27	1.1	20.60	0.2	20.65	20.70	0.9	1,213	0.08%
2023/07/26	1.8	20.73	0	0.00	20.30	1.8	1,203	0.15%
2023/07/25	2.2	20.98	11.1	20.99	20.85	-8.9	1,190	-0.75%
2023/07/24	26.2	20.28	44	20.11	20.35	-17.8	1,172	-1.52%
2023/07/21	1.3	20.77	0	0.00	20.90	1.3	1,152	0.11%
2023/07/20	1.2	21.63	5.3	21.63	21.15	-4.1	1,137	-0.36%
2023/07/19	71.4	21.66	5.1	21.38	21.30	66.3	1,111	5.97%
2023/07/18	77.5	22.92	51.7	22.49	22.10	25.9	1,067	2.42%
2023/07/17	9.4	21.93	21.2	21.70	21.50	-11.8	981	-1.20%
2023/07/14	34.1	23.00	30.9	22.73	22.35	3.2	940	0.34%
2023/07/13	2	21.38	17.4	21.62	21.85	-15.4	783	-1.96%
2023/07/12	10.8	20.01	5.1	20.11	19.90	5.7	762	0.74%
2023/07/11	17.7	20.43	10.5	20.15	20.20	7.2	738	0.98%
2023/07/10	33.7	21.28	48.1	21.11	21.45	-14.4	698	-2.07%
2023/07/07	26.3	20.53	68.4	20.79	20.40	-42.1	616	-6.83%
2023/07/06	60	18.97	62.6	19.30	19.55	-2.6	453	-0.57%
2023/07/05	4.5	17.96	0	0.00	17.80	4.5	391	1.16%
2023/07/04	0.5	17.89	0	0.00	17.75	0.5	388	0.14%
2023/07/03	1.3	17.97	0	0.00	17.85	1.3	387	0.33%
2023/06/30	1.7	17.90	0.1	18.05	17.80	1.6	385	0.41%
2023/06/29	0.2	17.88	0.2	17.82	17.85	-0.1	383	-0.01%
2023/06/28	1.6	17.64	0	0.00	17.65	1.6	383	0.42%
2023/06/27	4.1	17.84	1.1	17.86	17.70	3.1	382	0.80%
2023/06/26	9.5	17.59	0.9	17.68	17.65	8.6	379	2.26%
2023/06/21	5	17.48	0	0.00	17.45	5	372	1.33%
2023/06/20	2.2	17.59	1.1	17.51	17.45	1.1	372	0.28%
2023/06/19	10.4	17.61	0	0.00	17.60	10.4	370	2.82%
2023/06/16	8.5	17.72	0.9	17.50	17.90	7.6	363	2.08%
2023/06/15	0.6	17.48	0	0.00	17.40	0.6	342	0.17%
2023/06/14	0.7	17.51	1.1	17.36	17.40	-0.4	339	-0.12%
2023/06/13	1	17.47	0	17.48	17.30	1	340	0.29%
2023/06/12	12.5	17.46	2	17.55	17.35	10.5	340	3.10%
2023/06/09	19.5	17.55	3.9	17.59	17.55	15.6	339	4.59%
2023/06/08	6.7	17.48	1	17.45	17.35	5.7	332	1.72%
2023/06/07	2.7	17.58	2.1	17.60	17.60	0.7	334	0.20%
2023/06/06	3.1	17.53	1	17.53	17.50	2.1	333	0.62%
2023/06/05	0.9	17.57	0	0.00	17.50	0.9	334	0.27%
2023/06/02	4.5	17.41	0	0.00	17.45	4.5	333	1.36%
2023/06/01	0.5	17.31	2	17.25	17.35	-1.5	334	-0.44%
2023/05/31	1.5	17.14	0	0.00	17.10	1.5	332	0.46%
2023/05/30	1.1	17.13	0	0.00	17.00	1.1	333	0.33%
2023/05/29	1	17.22	0.1	17.15	17.05	1	334	0.30%
2023/05/26	2.1	17.05	0	0.00	16.95	2.1	334	0.63%
2023/05/25	5.8	17.04	5	17.06	17.00	0.8	334	0.25%
2023/05/24	4.6	17.08	0.9	17.10	17.05	3.7	335	1.10%
2023/05/23	0.4	17.19	0	0.00	17.05	0.4	334	0.11%
2023/05/22	3.3	16.96	0	0.00	17.00	3.3	337	0.97%
2023/05/19	1.7	16.96	0.6	17.00	16.90	1.1	337	0.32%
2023/05/18	3.9	17.00	0	0.00	16.95	3.9	337	1.15%
2023/05/17	0.2	17.00	2	16.65	17.10	-1.8	338	-0.53%
2023/05/16	1.1	16.73	1.1	16.65	16.60	0	338	0.01%
2023/05/15	13.9	16.57	0	0.00	16.50	13.9	337	4.13%
2023/05/12	3.6	16.97	0	0.00	16.95	3.6	339	1.05%
2023/05/11	13.5	17.04	0	0.00	16.95	13.5	337	4.01%
2023/05/10	1.3	17.42	0	0.00	17.35	1.3	331	0.40%
2023/05/09	5.3	17.42	0	0.00	17.30	5.3	329	1.61%
2023/05/08	1.6	17.75	0	0.00	17.65	1.6	324	0.49%
2023/05/05	5.7	17.95	1.1	17.76	17.80	4.7	320	1.46%
2023/05/04	2.5	18.14	1	18.40	18.35	1.5	308	0.50%
2023/05/03	14.2	18.41	13	18.65	18.10	1.2	294	0.40%
2023/05/02	3.5	17.45	0	0.00	17.50	3.5	204	1.71%
2023/04/28	4.9	17.34	0	0.00	17.35	4.9	205	2.39%
2023/04/27	1.2	17.44	0	0.00	17.35	1.2	205	0.58%
2023/04/26	0.2	17.36	0	0.00	17.40	0.2	205	0.12%
2023/04/25	5.1	17.38	0	17.40	17.20	5.1	204	2.49%
2023/04/24	1.4	17.40	0	0.00	17.75	1.4	201	0.72%
2023/04/21	1.1	17.82	1.2	17.62	17.45	-0.1	200	-0.06%
2023/04/20	6.1	18.02	0.5	18.00	17.85	5.6	198	2.79%
2023/04/19	1.7	18.29	0	0.00	18.20	1.7	194	0.86%
2023/04/18	1.1	18.22	0.2	18.25	18.30	0.9	190	0.45%
2023/04/17	0.4	18.26	4.1	18.17	18.10	-3.6	181	-1.99%
2023/04/14	3.3	17.47	0	0.00	17.45	3.3	166	2.01%
2023/04/13	5	17.50	0	17.62	17.45	5	164	3.05%
2023/04/12	2.4	17.50	0.4	17.65	17.60	2	162	1.25%
2023/04/11	2.1	17.56	0	0.00	17.50	2.1	160	1.33%
2023/04/10	2.2	17.54	0	0.00	17.50	2.2	158	1.41%
2023/04/07	0.7	17.43	0	0.00	17.40	0.7	157	0.46%
2023/04/06	6.8	17.46	9	17.41	17.40	-2.2	157	-1.43%
2023/03/31	0.5	17.54	4	17.50	17.50	-3.5	157	-2.24%
2023/03/30	1.5	17.41	4	17.36	17.40	-2.5	156	-1.58%
2023/03/29	3	17.31	0	17.60	17.25	3	160	1.85%
2023/03/28	3.9	17.55	0	17.55	17.40	3.9	162	2.39%
2023/03/27	1.5	17.81	2	17.70	17.60	-0.5	162	-0.29%
2023/03/24	1.4	17.88	0	0.00	17.80	1.4	161	0.87%
2023/03/23	1.3	17.77	0.8	17.85	17.85	0.5	162	0.31%
2023/03/22	0.5	17.68	0	0.00	17.65	0.5	160	0.29%
2023/03/21	1.2	17.48	7.2	17.46	17.40	-6	160	-3.71%
2023/03/20	1.1	17.27	5	17.35	17.40	-3.9	173	-2.26%
2023/03/17	0.3	17.44	0	0.00	17.30	0.3	174	0.18%
2023/03/16	8.1	17.13	0	0.00	17.10	8.1	177	4.56%
2023/03/15	1.4	17.54	0.6	17.60	17.40	0.8	175	0.47%
2023/03/14	8	17.48	3.4	17.47	17.50	4.6	175	2.59%
2023/03/13	6.6	17.55	4	17.56	17.55	2.6	177	1.46%
2023/03/10	8.1	17.94	1	18.05	17.85	7.2	177	4.03%
2023/03/09	4	18.31	0	0.00	18.25	4	178	2.26%
2023/03/08	2.7	18.31	0	0.00	18.30	2.7	178	1.50%
2023/03/07	14.5	18.45	1	18.50	18.40	13.5	180	7.48%
2023/03/06	0.7	18.42	3.5	18.31	18.35	-2.8	182	-1.56%
2023/03/03	0.8	17.94	0	0.00	18.00	0.8	179	0.47%
2023/03/02	4.3	17.76	0	0.00	17.70	4.3	179	2.40%
2023/03/01	0.4	17.95	0	0.00	17.85	0.4	178	0.24%
2023/02/24	0.8	17.90	0	0.00	17.80	0.8	177	0.47%
2023/02/23	1.1	17.90	0	0.00	17.75	1.1	176	0.64%
2023/02/22	0.8	17.80	0	0.00	17.70	0.8	177	0.46%
2023/02/21	1.1	17.93	0	0.00	17.80	1.1	177	0.59%
2023/02/20	1.8	17.69	1	17.75	17.65	0.9	176	0.50%
2023/02/17	0.9	17.60	0	0.00	17.55	0.9	173	0.52%
2023/02/16	1.7	17.54	0	17.60	17.50	1.6	173	0.95%
2023/02/15	2.2	17.56	0	0.00	17.35	2.2	176	1.24%
2023/02/14	0.7	17.61	0	0.00	17.45	0.7	173	0.42%
2023/02/13	1.5	17.46	3	17.50	17.45	-1.5	173	-0.88%
2023/02/10	11.9	17.62	2.9	17.43	17.45	9	171	5.25%
2023/02/09	1	17.30	1	17.15	17.30	0	167	0.02%
2023/02/08	1.2	17.32	0.8	17.40	17.25	0.4	168	0.27%
2023/02/07	0.3	17.31	0	0.00	17.25	0.3	167	0.15%
2023/02/06	2	17.19	5	17.17	17.20	-3	168	-1.76%
2023/02/03	1.7	17.25	0	0.00	17.20	1.7	168	1.03%
2023/02/02	1.6	17.24	2.1	17.15	17.20	-0.5	166	-0.31%
2023/02/01	0.5	16.90	1	16.90	17.00	-0.5	165	-0.27%
2023/01/31	0.4	16.79	2	16.75	16.70	-1.6	162	-0.96%
2023/01/30	1.5	16.63	0	0.00	16.60	1.5	163	0.92%
2023/01/17	1.4	16.55	0	16.50	16.45	1.4	164	0.85%
2023/01/16	0.7	16.42	0	0.00	16.40	0.7	165	0.40%
2023/01/13	1.2	16.42	0	0.00	16.40	1.2	168	0.72%
2023/01/12	1	16.54	0	0.00	16.45	1	170	0.58%
2023/01/11	0.6	16.47	0	0.00	16.40	0.6	172	0.35%
2023/01/10	2	16.47	5	16.50	16.50	-3	173	-1.73%
2023/01/09	0.5	16.59	10	16.52	16.45	-9.5	176	-5.39%
2023/01/06	0.4	16.52	0	0.00	16.50	0.4	178	0.21%
2023/01/05	0.2	16.35	0	0.00	16.25	0.2	184	0.08%
2023/01/04	0.2	16.32	0	0.00	16.20	0.2	185	0.09%
2023/01/03	0.6	16.15	0.2	16.10	16.10	0.4	188	0.23%
2022/12/30	0.2	16.23	0.1	16.25	16.10	0.2	188	0.10%
2022/12/29	1	16.04	0	0.00	16.00	1	192	0.54%
2022/12/28	1.9	16.23	0	0.00	16.10	1.9	223	0.83%
2022/12/27	0.1	16.54	0	0.00	16.40	0.1	223	0.05%
2022/12/26	1.4	16.44	0	0.00	16.35	1.4	224	0.60%
2022/12/23	1.9	16.32	0	0.00	16.40	1.9	225	0.84%
2022/12/22	0.2	16.69	0	0.00	16.50	0.2	228	0.09%
2022/12/21	1.2	16.54	0	0.00	16.40	1.2	230	0.52%
2022/12/20	3.7	16.59	0	0.00	16.55	3.7	228	1.64%
2022/12/19	0.9	17.08	0	0.00	16.90	0.9	227	0.40%
2022/12/16	2.1	17.09	0	17.15	17.00	2	231	0.87%
2022/12/15	0.4	17.26	1	17.15	17.25	-0.6	231	-0.26%
2022/12/14	0.3	17.28	0	0.00	17.15	0.3	230	0.14%
2022/12/13	1.4	17.16	0.1	17.30	17.05	1.3	229	0.55%
2022/12/12	1.5	17.70	2	17.33	17.20	-0.5	230	-0.24%
2022/12/09	0.5	17.17	0	0.00	17.05	0.5	218	0.23%
2022/12/08	0.9	17.18	0	0.00	17.00	0.9	219	0.39%
2022/12/07	1.6	17.01	0	0.00	17.10	1.6	219	0.73%
2022/12/06	0.6	17.31	0	0.00	17.10	0.6	218	0.29%
2022/12/05	2.4	17.34	0	0.00	17.40	2.4	218	1.11%
2022/12/02	2	17.32	0	0.00	17.25	2	216	0.92%
2022/12/01	0.4	17.65	0	0.00	17.45	0.4	216	0.19%
2022/11/30	1.5	17.59	2	17.45	17.55	-0.5	214	-0.24%
2022/11/29	0.3	17.33	0	0.00	17.50	0.3	214	0.12%
2022/11/28	0.1	16.95	0	0.00	17.15	0.1	210	0.04%
2022/11/25	0.2	16.93	0	0.00	16.80	0.2	211	0.11%
2022/11/24	0.2	16.93	0	0.00	16.85	0.2	212	0.10%
2022/11/23	0.1	16.93	0	0.00	16.75	0.1	213	0.07%
2022/11/22	0.1	16.89	0	16.90	16.80	0.1	212	0.06%
2022/11/21	0.1	17.00	4	17.03	16.90	-3.9	213	-1.81%
2022/11/18	2.2	17.05	0	0.00	16.90	2.2	214	1.03%
2022/11/17	0	0.00	0.1	16.95	16.90	-0.1	213	-0.05%
2022/11/16	0.7	16.90	0	0.00	16.70	0.7	212	0.31%
2022/11/15	0.1	16.93	0	0.00	16.90	0.1	212	0.06%
2022/11/14	0.3	17.13	0.1	16.85	16.80	0.2	213	0.08%
2022/11/11	0.5	17.03	0.1	17.05	16.65	0.4	212	0.19%
2022/11/10	0.5	17.07	0	0.00	16.90	0.5	212	0.22%
2022/11/09	0.4	17.14	0	17.15	17.00	0.4	216	0.19%
2022/11/08	0.3	17.24	0.2	17.34	17.00	0.1	216	0.07%
2022/11/07	1.2	17.10	3	16.95	17.05	-1.8	218	-0.82%
2022/11/04	0.3	16.60	0	0.00	16.65	0.3	220	0.15%
2022/11/03	0.2	16.43	0	0.00	16.40	0.2	220	0.11%
2022/11/02	0.1	16.53	0	0.00	16.40	0.1	221	0.05%
2022/11/01	1	16.20	1	16.30	16.30	0	220	0.01%
2022/10/31	0.5	16.06	0	0.00	16.10	0.5	221	0.21%
2022/10/28	0.4	16.12	0	0.00	15.75	0.4	223	0.16%
2022/10/27	0.1	16.22	0	0.00	16.25	0.1	223	0.05%
2022/10/26	0.7	16.02	0	0.00	15.80	0.7	224	0.33%
2022/10/25	0.5	16.11	0	0.00	15.85	0.5	225	0.20%
2022/10/24	0.2	16.39	0	0.00	16.30	0.2	222	0.11%
2022/10/21	1.5	16.11	0	0.00	16.00	1.5	223	0.68%
2022/10/20	0.4	16.30	0	16.50	16.50	0.4	236	0.18%
2022/10/19	0.8	16.52	1	16.70	16.50	-0.2	236	-0.08%
2022/10/18	0.4	16.60	0	0.00	16.45	0.4	234	0.16%
2022/10/17	1.3	16.12	0	0.00	16.50	1.3	232	0.57%
2022/10/14	0.1	16.78	1	16.65	16.65	-0.9	231	-0.39%
2022/10/13	3.6	16.62	1	16.25	16.05	2.6	230	1.14%
2022/10/12	0.8	17.00	0	0.00	17.10	0.8	226	0.36%
2022/10/11	2.2	17.17	0	0.00	17.00	2.2	226	0.99%
2022/10/07	0.4	17.91	0	0.00	17.85	0.4	222	0.16%
2022/10/06	0.5	17.97	0	0.00	17.75	0.5	225	0.24%
2022/10/05	5.2	18.43	4	18.86	17.85	1.2	224	0.52%
2022/10/04	0.4	17.40	0	17.50	17.35	0.4	196	0.19%
2022/10/03	0.2	17.02	5.1	17.10	17.10	-4.8	196	-2.45%
2022/09/30	5.2	16.95	0	0.00	16.95	5.2	199	2.58%
2022/09/29	0.3	16.94	0	0.00	16.85	0.3	204	0.14%
2022/09/28	1.9	16.93	2	16.80	16.70	-0.1	207	-0.04%
2022/09/27	0.7	17.22	0.1	17.30	17.50	0.6	206	0.31%
2022/09/26	2.4	17.51	0	0.00	17.00	2.4	209	1.15%
2022/09/23	8.7	18.13	2	18.10	18.00	6.7	219	3.03%
2022/09/22	0.8	18.37	0	0.00	18.25	0.8	222	0.36%
2022/09/21	1	18.58	0	0.00	18.55	1	222	0.43%
2022/09/20	8.1	18.80	0	0.00	18.75	8.1	221	3.65%
2022/09/19	2	18.76	0.4	18.75	18.70	1.5	225	0.69%
2022/09/16	1.1	19.06	0	0.00	18.90	1.1	225	0.50%
2022/09/15	1.7	19.14	0.9	19.25	19.05	0.8	229	0.36%
2022/09/14	2.5	18.98	1	19.05	19.10	1.5	234	0.66%
2022/09/13	0.9	19.32	3	19.25	19.25	-2.1	237	-0.88%
2022/09/12	0.1	19.22	0	0.00	19.15	0.1	243	0.06%
2022/09/08	0.1	18.91	0	0.00	19.15	0.1	245	0.04%
2022/09/07	5	18.52	0	0.00	18.60	5	247	2.01%
2022/09/06	0.9	18.91	0	0.00	18.75	0.9	245	0.38%
2022/09/05	11.5	19.31	2	19.30	19.00	9.5	248	3.81%
2022/09/02	2.2	19.46	0	0.00	19.60	2.2	250	0.89%
2022/09/01	34.9	19.55	0	0.00	19.60	34.9	250	13.95%
2022/08/31	16.4	19.76	0	0.00	19.90	16.4	250	6.52%
2022/08/30	7.1	19.73	0	0.00	19.75	7.1	254	2.81%
2022/08/29	1.7	19.56	1	19.55	19.65	0.7	255	0.28%
2022/08/26	0.4	20.19	0	0.00	20.15	0.4	255	0.18%
2022/08/25	1.2	19.86	0	0.00	19.90	1.2	255	0.48%
2022/08/24	0.2	19.92	0	0.00	19.70	0.2	257	0.10%
2022/08/23	0.2	19.69	0	0.00	19.65	0.2	258	0.08%
2022/08/22	0.8	19.92	0	0.00	19.70	0.8	262	0.29%
2022/08/19	0.1	20.10	0	0.00	19.95	0.1	268	0.05%
2022/08/18	0.2	19.85	0	0.00	19.90	0.2	271	0.06%
2022/08/17	0.4	19.90	0	0.00	19.85	0.4	283	0.13%
2022/08/16	0.1	19.72	1	19.80	19.70	-0.9	335	-0.26%
2022/08/15	2.4	19.39	2.1	19.45	19.40	0.2	334	0.07%
2022/08/12	0.3	19.27	0.3	19.30	19.25	0	333	0.00%
2022/08/11	0.3	19.29	2.4	19.24	19.10	-2.1	332	-0.64%
2022/08/10	0.2	18.68	0	0.00	18.65	0.2	331	0.06%
2022/08/09	2.3	18.65	1	18.60	18.55	1.3	334	0.37%
2022/08/08	0	18.80	0	0.00	18.65	0	337	0.01%
2022/08/05	0.1	18.54	0	0.00	18.65	0.1	346	0.01%
2022/08/04	0.3	18.22	0	0.00	18.20	0.3	349	0.10%
2022/08/03	0.3	18.48	0	0.00	18.30	0.3	349	0.08%
2022/08/02	1	18.60	0.2	18.65	18.80	0.8	351	0.22%
2022/08/01	2.1	18.76	0	0.00	18.95	2.1	352	0.59%
2022/07/28	0.1	18.68	0	0.00	18.40	0.1	353	0.03%
2022/07/27	0.3	19.00	0	0.00	18.70	0.3	354	0.09%
2022/07/26	0.5	18.45	0	0.00	18.30	0.5	340	0.13%
2022/07/25	0.9	18.39	0	0.00	18.30	0.9	339	0.27%
2022/07/22	0.2	18.55	0	0.00	18.35	0.2	344	0.05%
2022/07/21	0.5	18.36	7	18.20	18.40	-6.5	355	-1.82%
2022/07/20	0.5	18.27	0	18.40	17.90	0.4	357	0.12%
2022/07/19	0.6	18.25	0	0.00	18.15	0.6	361	0.16%
2022/07/18	0.3	18.39	0	0.00	18.30	0.3	361	0.08%
2022/07/15	0.4	18.00	1	18.00	17.95	-0.6	363	-0.17%
2022/07/14	0.2	17.73	0	0.00	17.85	0.2	365	0.04%
2022/07/13	0.3	17.22	0	0.00	17.30	0.3	364	0.07%
2022/07/12	2.1	17.15	0	17.35	16.60	2.1	367	0.56%
2022/07/11	2.3	17.66	0	0.00	17.55	2.3	367	0.64%
2022/07/08	0.6	17.59	0	0.00	17.65	0.6	367	0.16%
2022/07/07	0.9	17.65	0	0.00	18.05	0.9	367	0.24%
2022/07/06	2.5	17.61	0	0.00	17.40	2.5	364	0.67%
2022/07/05	0.4	17.65	0	0.00	17.75	0.4	364	0.10%
2022/07/04	0.9	17.59	0	0.00	17.40	0.9	364	0.24%
2022/07/01	4.1	18.18	0.1	18.20	17.35	4	370	1.09%
2022/06/30	0.7	19.01	0	0.00	18.85	0.7	359	0.20%
2022/06/29	0.6	19.71	0	0.00	19.55	0.6	355	0.17%
2022/06/28	0.5	19.94	1	19.80	19.80	-0.5	356	-0.15%
2022/06/27	1.4	19.85	0	0.00	19.80	1.4	362	0.38%
2022/06/24	0.4	19.51	0	0.00	19.40	0.4	361	0.12%
2022/06/23	4.3	19.14	0	0.00	19.00	4.3	362	1.20%
2022/06/22	7.7	19.27	2	19.25	18.95	5.7	361	1.58%
2022/06/21	2.1	19.49	10	19.55	19.65	-7.9	356	-2.20%
2022/06/20	5.2	19.55	0	0.00	19.00	5.2	357	1.46%
2022/06/17	2.7	20.04	2	19.90	19.90	0.7	356	0.19%
2022/06/16	1.3	20.87	0	0.00	20.35	1.3	356	0.35%
2022/06/15	0.7	20.96	0	0.00	20.70	0.7	363	0.20%
2022/06/14	5.6	20.44	0	0.00	20.75	5.6	368	1.52%
2022/06/13	14	21.11	0	0.00	20.90	14	369	3.77%
2022/06/10	0.3	21.48	0	0.00	21.50	0.3	375	0.09%
2022/06/09	4.9	21.71	0	0.00	21.65	4.9	384	1.27%
2022/06/08	10.2	22.08	0	0.00	21.95	10.2	381	2.68%
2022/06/07	2.4	21.59	0	0.00	21.65	2.4	384	0.61%
2022/06/06	5.2	21.61	0	0.00	21.55	5.2	391	1.34%
2022/06/02	10.1	21.67	0	0.00	21.55	10.1	405	2.48%
2022/06/01	0	21.60	5	21.70	21.70	-5	417	-1.19%
2022/05/31	1.3	21.47	0	0.00	21.40	1.3	418	0.30%
2022/05/30	0.7	21.46	0	0.00	21.60	0.7	420	0.17%
2022/05/27	0	0.00	1.7	21.32	21.15	-1.7	421	-0.39%
2022/05/26	4.4	21.30	2.3	21.63	21.15	2	425	0.47%
2022/05/25	0.4	21.47	2	21.38	21.45	-1.6	445	-0.35%
2022/05/24	7.2	21.99	13	21.90	21.65	-5.8	458	-1.27%
2022/05/23	1.1	20.54	1	20.55	20.45	0.1	420	0.02%
2022/05/20	0.3	20.30	0	0.00	20.10	0.3	435	0.07%
2022/05/19	0.1	20.00	0	0.00	19.95	0.1	440	0.03%
2022/05/18	0.1	20.09	0	20.05	20.20	0.1	445	0.02%
2022/05/17	1.9	19.58	0	0.00	19.65	1.9	446	0.43%
2022/05/16	1.1	19.54	0	0.00	19.25	1.1	459	0.25%
2022/05/13	5.4	19.51	5	19.55	19.50	0.4	480	0.09%
2022/05/12	0.4	19.85	0	0.00	19.60	0.4	487	0.07%
2022/05/11	0.3	20.06	0	0.00	19.90	0.3	485	0.06%
2022/05/10	0.6	19.73	0	0.00	20.35	0.6	488	0.13%
2022/05/09	2.2	20.03	0	0.00	19.85	2.2	495	0.45%
2022/05/06	0.2	20.53	0	0.00	20.40	0.2	507	0.05%
2022/05/05	0.1	20.74	0	0.00	20.70	0.1	518	0.01%
2022/05/04	1.2	20.34	0	0.00	20.50	1.2	532	0.23%
2022/05/03	0.6	20.30	0	0.00	20.10	0.6	543	0.11%
2022/04/29	0.7	20.55	0	0.00	20.30	0.7	555	0.13%
2022/04/28	1.6	20.21	0.2	20.25	20.45	1.4	565	0.24%
2022/04/27	2.5	20.04	1	20.00	20.05	1.5	566	0.27%
2022/04/26	1.2	21.06	0	21.80	20.90	1.2	560	0.21%
2022/04/25	6	20.95	0	0.00	21.00	6	565	1.06%
2022/04/22	2.4	21.81	1	21.70	21.70	1.4	572	0.24%
2022/04/21	0.1	21.80	0	0.00	21.95	0.1	590	0.02%
2022/04/20	0.2	21.38	7	21.34	21.30	-6.8	596	-1.15%
2022/04/19	0.3	21.36	2.1	21.21	21.10	-1.8	617	-0.28%
2022/04/18	0.8	21.16	0	21.10	20.90	0.7	654	0.11%
2022/04/15	0.8	21.57	4	21.45	21.40	-3.2	673	-0.48%
2022/04/14	0.1	21.86	0	0.00	21.80	0.1	723	0.01%
2022/04/13	0.1	21.67	0	0.00	21.55	0.1	969	0.01%
2022/04/12	0.9	21.37	1	21.25	21.30	-0.1	990	-0.01%
2022/04/11	2.4	21.70	0	21.60	21.35	2.4	998	0.24%
2022/04/08	0.3	21.94	0	0.00	21.85	0.3	1,016	0.03%
2022/04/07	6.4	22.54	0	0.00	21.80	6.4	1,029	0.62%
2022/04/06	2.1	22.60	0	0.00	22.60	2.1	1,036	0.21%
2022/04/01	2.2	22.76	0	0.00	22.75	2.2	1,060	0.20%
2022/03/31	0.1	23.17	0.1	23.15	23.00	0	1,092	0.00%
2022/03/30	0.7	23.00	1	23.00	23.05	-0.3	1,148	-0.03%
2022/03/29	0.1	22.80	0	0.00	22.70	0.1	1,183	0.01%
2022/03/28	0.1	22.71	0	0.00	22.85	0.1	1,263	0.01%
2022/03/25	0.3	23.01	1	22.80	22.85	-0.7	1,408	-0.05%
2022/03/24	1.1	22.96	0.8	23.15	23.10	0.3	1,590	0.02%
2022/03/23	0	23.16	0	0.00	23.15	0	1,976	0.00%
2022/03/22	0.2	23.08	0.1	23.15	23.00	0.1	2,122	0.00%
2022/03/21	0.5	22.97	0	0.00	22.85	0.5	2,129	0.02%
2022/03/18	0.1	22.95	0.1	23.00	22.95	0	2,141	0.00%
2022/03/17	0	22.40	0	0.00	22.60	0	2,159	0.00%
2022/03/16	1.3	22.19	0	0.00	22.00	1.3	2,169	0.06%
2022/03/15	0.2	22.37	0	0.00	22.05	0.2	2,199	0.01%
2022/03/14	0.1	22.30	0.2	22.63	22.60	-0.1	2,213	0.00%
2022/03/11	0.7	22.10	0	0.00	22.00	0.7	2,215	0.03%
2022/03/10	0.3	22.17	1	22.15	22.10	-0.7	2,224	-0.03%
2022/03/09	0.5	21.29	0	0.00	21.20	0.5	2,234	0.02%
2022/03/08	5	21.16	0.1	21.22	20.90	4.9	2,238	0.22%
2022/03/07	4.7	21.55	1	21.60	21.55	3.7	2,239	0.16%
2022/03/04	2	22.45	0	0.00	22.40	2	2,248	0.09%
2022/03/03	0.6	22.79	0	0.00	22.90	0.6	2,270	0.03%
2022/03/02	0.3	22.75	1	22.70	22.80	-0.8	2,293	-0.03%
2022/03/01	0.4	22.47	0	0.00	22.55	0.4	2,296	0.02%
2022/02/25	6.3	22.11	0	0.00	22.10	6.3	2,300	0.27%
2022/02/24	3.2	22.37	0	0.00	22.55	3.2	2,298	0.14%
2022/02/23	2.4	22.99	0	0.00	22.95	2.4	2,308	0.11%
2022/02/22	1.4	22.92	6	22.90	23.40	-4.6	2,328	-0.20%
2022/02/21	6.5	23.26	0	0.00	23.30	6.5	2,334	0.28%
2022/02/18	4.3	22.97	0	0.00	23.15	4.3	2,356	0.18%
2022/02/17	0.2	23.37	0	0.00	23.15	0.2	2,374	0.01%
2022/02/16	0.3	23.35	1	23.20	23.05	-0.7	2,457	-0.03%
2022/02/15	1	23.17	0	0.00	23.10	1	2,583	0.04%
2022/02/14	1.4	23.74	0	0.00	23.40	1.4	2,657	0.05%
2022/02/11	0.1	24.54	8	24.63	24.50	-7.9	2,659	-0.30%
2022/02/10	0.4	24.66	0	0.00	24.50	0.4	2,683	0.01%
2022/02/09	0.2	24.74	0	0.00	24.80	0.2	2,706	0.01%
2022/02/08	0.2	24.49	1	24.70	24.55	-0.8	2,704	-0.03%
2022/02/07	5.1	22.91	6	23.05	23.90	-0.9	2,701	-0.03%
2022/01/26	5.6	22.31	0	0.00	22.55	5.6	2,695	0.21%
2022/01/25	3.9	22.64	4	22.36	22.35	-0.1	2,692	0.00%
2022/01/24	9.5	22.58	5	22.65	22.80	4.5	2,690	0.17%
2022/01/21	24.4	23.24	3	23.75	23.15	21.4	2,681	0.80%
2022/01/20	1.6	23.88	0	0.00	23.80	1.6	2,690	0.06%
2022/01/19	0.3	23.94	0	0.00	24.00	0.3	2,700	0.01%
2022/01/18	0.2	24.11	0	0.00	23.90	0.2	2,700	0.01%
2022/01/17	1	23.16	1	23.70	23.90	0	2,696	0.00%
2022/01/14	7.1	23.05	6	22.83	23.00	1.1	2,687	0.04%
2022/01/13	2.9	23.69	0	0.00	23.70	2.9	2,677	0.11%
2022/01/12	2.4	23.82	1	24.20	23.70	1.4	2,672	0.05%
2022/01/11	10	24.56	8.1	24.58	24.15	1.9	2,661	0.07%
2022/01/10	7	25.45	3	25.48	25.15	4	2,636	0.15%
2022/01/07	3.1	25.87	4	26.23	25.60	-0.9	2,620	-0.03%
2022/01/06	12.7	26.51	13.1	26.48	26.30	-0.4	2,573	-0.01%
2022/01/05	1.2	25.96	8	26.08	25.60	-6.9	2,334	-0.29%
2022/01/04	11.3	26.09	1	26.05	25.95	10.3	2,321	0.44%
2022/01/03	2.2	25.86	1	26.15	26.05	1.2	2,318	0.05%
2021/12/30	1.4	26.00	2.3	25.86	25.95	-0.9	2,309	-0.04%
2021/12/29	0.2	25.87	0	0.00	26.00	0.2	2,304	0.01%
2021/12/28	6.4	25.87	15	25.77	25.65	-8.6	2,304	-0.37%
2021/12/27	0.3	26.21	1.1	25.90	26.20	-0.7	2,298	-0.03%
2021/12/24	5.2	26.44	7	26.12	25.60	-1.9	2,283	-0.08%
2021/12/23	3.1	26.73	0	0.00	26.40	3.1	2,231	0.14%
2021/12/22	13.1	26.73	13	26.86	26.55	0	2,205	0.00%
2021/12/21	33.4	27.98	13	27.81	26.90	20.4	2,129	0.96%
2021/12/20	25	28.43	15.1	28.53	28.30	10	1,996	0.50%
2021/12/17	46.1	27.75	22.1	27.75	28.15	24	1,816	1.32%
2021/12/16	8.1	27.17	29.7	27.41	27.70	-21.6	1,437	-1.50%
2021/12/15	1.4	25.51	1.1	25.65	25.20	0.3	1,304	0.02%
2021/12/14	3.7	24.91	0	0.00	24.90	3.7	1,299	0.28%
2021/12/13	1	25.69	12	25.37	25.70	-11	1,288	-0.85%
2021/12/10	4.8	24.93	11	24.85	24.85	-6.2	1,269	-0.48%
2021/12/09	2.2	26.31	18.5	26.43	25.20	-16.2	1,267	-1.28%
2021/12/08	7	25.77	15.1	25.53	25.75	-8	1,247	-0.64%
2021/12/07	2.6	25.14	0	0.00	25.05	2.6	1,235	0.21%
2021/12/06	1.1	25.15	0	25.55	25.50	1.1	1,242	0.09%
2021/12/03	2.2	25.44	1.2	25.73	25.25	1	1,246	0.08%
2021/12/02	4.5	25.28	0.3	25.10	25.15	4.1	1,249	0.33%
2021/12/01	0.3	25.34	8	25.41	25.65	-7.7	1,255	-0.61%
2021/11/30	2	25.50	1	25.00	25.25	1	1,268	0.08%
2021/11/29	0.6	24.21	3.4	23.94	24.15	-2.8	1,255	-0.22%
2021/11/26	7.3	24.12	4.6	24.45	24.65	2.7	1,237	0.22%
2021/11/25	0	25.10	4	25.21	25.05	-4	1,223	-0.33%
2021/11/24	0.2	25.12	7	25.23	25.05	-6.8	1,224	-0.55%
2021/11/23	5.7	25.30	1	24.78	24.75	4.7	1,219	0.39%
2021/11/22	6.2	25.80	18.2	25.75	25.55	-12	1,204	-1.00%
2021/11/19	4	25.70	28	25.28	25.80	-24	1,186	-2.02%
2021/11/18	13.3	24.91	11	25.18	24.75	2.3	1,165	0.20%
2021/11/17	0.5	25.50	2.1	25.80	25.35	-1.6	1,164	-0.13%
2021/11/16	4.3	25.54	1.2	25.35	25.30	3.1	1,154	0.27%
2021/11/15	22.1	26.42	54.3	26.65	25.50	-32.2	1,158	-2.78%
2021/11/12	31	26.36	22	26.07	26.20	9	1,268	0.71%
2021/11/11	15	26.00	24	25.96	26.15	-9	1,143	-0.79%
2021/11/10	0.1	24.00	14.1	24.01	23.80	-14.1	1,075	-1.31%
2021/11/09	20	23.84	10	24.33	23.65	10	1,073	0.93%
2021/11/08	11.1	22.96	3	23.51	23.60	8	1,061	0.76%
2021/11/05	0.1	22.70	1	22.95	22.70	-0.9	1,063	-0.09%
2021/11/04	2.2	22.59	5	22.68	22.50	-2.8	1,079	-0.26%
2021/11/03	0.1	22.00	3	22.32	22.10	-3	1,108	-0.27%
2021/11/02	12.5	22.23	5	21.70	21.70	7.5	1,115	0.67%
2021/11/01	0	22.60	1	22.60	22.60	-1	1,114	-0.09%
2021/10/29	1	22.00	2	22.10	22.10	-1	1,145	-0.09%
2021/10/28	4.2	22.22	4	22.71	22.05	0.2	1,158	0.02%
2021/10/27	0.2	21.70	0	0.00	22.20	0.2	1,158	0.02%
2021/10/26	1.2	21.21	5	21.35	21.30	-3.8	1,185	-0.32%
2021/10/25	0	21.00	1	21.20	21.40	-1	1,195	-0.08%
2021/10/22	3.1	21.02	6.1	21.06	21.00	-3	1,326	-0.23%
2021/10/21	3	21.43	0.1	21.75	21.20	2.9	1,383	0.21%
2021/10/20	0.4	20.95	0	0.00	20.95	0.4	1,428	0.03%
2021/10/19	1.1	20.99	0	0.00	20.85	1.1	1,449	0.08%
2021/10/18	0.2	20.57	0	20.50	20.30	0.1	1,487	0.01%
2021/10/15	0.1	20.22	0	0.00	20.00	0.1	1,685	0.01%
2021/10/14	0.2	19.82	0.1	19.90	19.65	0	1,697	0.00%
2021/10/13	0.3	19.72	0	0.00	19.70	0.3	1,719	0.02%
2021/10/12	0.6	20.08	0	0.00	19.70	0.6	1,883	0.03%
2021/10/08	2.2	20.73	1.1	21.05	20.60	1.1	1,930	0.06%
2021/10/07	1.1	20.78	0	0.00	20.70	1.1	1,983	0.06%
2021/10/06	2.8	20.09	1.3	19.88	19.50	1.6	2,068	0.08%
2021/10/05	1.4	19.22	0	0.00	19.85	1.4	2,158	0.06%
2021/10/04	12	20.14	0.5	19.75	19.50	11.5	2,208	0.52%
2021/10/01	5.6	21.06	2	20.90	20.45	3.6	2,229	0.16%
2021/09/30	0.2	21.66	0	0.00	21.55	0.2	2,253	0.01%
2021/09/29	3.9	21.70	0	0.00	21.30	3.9	2,287	0.17%
2021/09/28	0.1	22.50	0	0.00	22.35	0.1	2,363	0.01%
2021/09/27	0	22.90	3	22.85	22.90	-3	2,402	-0.12%
2021/09/24	0.2	22.45	2	22.33	22.20	-1.9	2,436	-0.08%
2021/09/23	7.4	21.95	0	0.00	22.00	7.4	2,491	0.30%
2021/09/22	1.9	22.48	0	0.00	22.05	1.9	2,546	0.08%
2021/09/17	0.1	23.50	11.1	23.63	23.65	-11	2,581	-0.43%
2021/09/16	1	23.30	0	0.00	23.20	1	2,627	0.04%
2021/09/15	0.1	23.55	1	23.65	23.40	-0.9	2,673	-0.03%
2021/09/14	0.2	23.59	1	23.60	23.80	-0.8	2,787	-0.03%
2021/09/13	10	23.45	1	23.60	23.45	9	2,944	0.31%
2021/09/10	0.1	22.65	0	0.00	22.65	0.1	3,097	0.00%
2021/09/09	1.1	22.40	1	22.35	22.35	0.1	3,318	0.00%
2021/09/08	1.1	22.16	1	22.15	22.25	0.1	3,397	0.00%
2021/09/07	3.2	22.43	2	22.83	22.75	1.2	3,609	0.03%
2021/09/06	0.1	23.70	0	24.60	23.40	0.1	3,940	0.00%
2021/09/03	0.2	23.87	19.1	23.69	23.80	-18.9	4,024	-0.47%
2021/09/02	0.1	23.24	0	0.00	22.90	0.1	4,126	0.00%
2021/09/01	0	23.55	0	0.00	23.55	0	4,238	0.00%
2021/08/31	0	23.15	0	0.00	23.35	0	4,382	0.00%
2021/08/30	0.5	22.74	0	0.00	22.70	0.5	4,499	0.01%
2021/08/27	0.5	22.80	0	0.00	22.70	0.5	4,594	0.01%
2021/08/26	0	22.75	0	0.00	22.85	0	5,121	0.00%
2021/08/25	2.4	22.70	0.1	22.80	22.75	2.4	5,485	0.04%
2021/08/24	2	22.83	1	22.90	22.20	1	5,824	0.02%
2021/08/23	1.1	22.33	1	22.40	22.40	0.1	5,897	0.00%
2021/08/20	0.1	21.24	0	21.50	21.20	0.1	5,984	0.00%
2021/08/19	0.5	21.81	0	0.00	21.25	0.5	6,037	0.01%
2021/08/18	1.1	21.42	0	0.00	22.70	1.1	6,196	0.02%
2021/08/17	0.4	21.76	0	0.00	21.40	0.4	6,307	0.01%
2021/08/16	2.4	21.54	5	21.30	21.65	-2.6	6,530	-0.04%
2021/08/13	10.3	23.34	0	0.00	22.40	10.3	6,555	0.16%
2021/08/11	9.8	22.76	1.5	23.18	22.95	8.4	7,015	0.12%
2021/08/10	10.2	23.94	1	23.60	23.60	9.2	7,193	0.13%
2021/08/09	7.5	24.24	3	24.50	24.20	4.5	7,282	0.06%
2021/08/06	4.2	24.92	3	25.17	24.85	1.2	7,293	0.02%
2021/08/05	1	25.60	1	25.45	25.10	0	7,338	0.00%
2021/08/04	4	25.69	20.1	26.04	25.35	-16.1	7,370	-0.22%
2021/08/03	1	25.00	0	25.20	25.15	1	7,388	0.01%
2021/08/02	0.1	24.62	0	24.80	24.75	0.1	7,425	0.00%
2021/07/30	4.2	24.38	11	24.80	24.35	-6.8	7,447	-0.09%
2021/07/29	36	24.50	4	24.45	24.60	32	7,474	0.43%
2021/07/28	3.1	25.09	3	24.70	24.35	0.1	7,553	0.00%
2021/07/27	15.7	25.59	29	26.19	24.85	-13.3	7,449	-0.18%
2021/07/26	3.1	25.56	3	25.40	25.40	0.1	7,469	0.00%
2021/07/23	3.1	24.11	0	0.00	24.20	3.1	7,694	0.04%
2021/07/22	6.4	24.45	26	23.96	24.05	-19.6	7,884	-0.25%
2021/07/21	86.2	25.48	61	24.82	24.75	25.2	8,356	0.30%
2021/07/20	2.2	24.99	1	24.50	24.45	1.2	8,243	0.01%
2021/07/19	7.2	25.07	3	24.78	25.40	4.2	8,290	0.05%
2021/07/16	20.2	25.46	14	25.47	25.00	6.2	8,295	0.08%
2021/07/15	2.1	25.20	11	25.12	25.45	-8.9	8,217	-0.11%
2021/07/14	9.2	24.12	16.1	24.80	24.70	-6.9	8,306	-0.08%
2021/07/13	25	24.56	5.1	24.61	23.55	19.9	8,383	0.24%
2021/07/12	23.6	25.00	5	25.35	25.30	18.6	8,344	0.22%
2021/07/09	2.4	26.17	14.1	26.81	25.65	-11.7	8,323	-0.14%
2021/07/08	15.4	26.81	24	26.83	27.00	-8.6	8,379	-0.10%
2021/07/07	6.2	27.14	1	27.25	26.90	5.2	8,546	0.06%
2021/07/06	3.3	27.60	0	0.00	27.35	3.3	8,761	0.04%
2021/07/05	45	28.11	44.1	28.11	27.95	0.9	8,914	0.01%
2021/07/02	26	27.24	15	27.15	27.45	11	8,873	0.12%
2021/07/01	9	26.80	8	27.24	26.70	1	8,853	0.01%
2021/06/30	8.2	27.18	13	26.99	26.80	-4.9	8,833	-0.06%
2021/06/29	14.2	26.87	0	0.00	26.50	14.2	8,813	0.16%
2021/06/28	38.1	27.19	15	27.23	27.15	23.1	8,784	0.26%
2021/06/25	17	27.55	0	0.00	27.00	17	8,782	0.19%
2021/06/24	2.1	27.33	6	27.39	27.50	-3.9	8,858	-0.04%
2021/06/23	22.2	27.81	17.1	27.91	27.30	5.1	8,827	0.06%
2021/06/22	21.1	28.11	32.1	28.51	27.90	-11	8,716	-0.13%
2021/06/21	34.3	28.36	19	28.63	28.00	15.3	8,557	0.18%
2021/06/18	39.2	31.54	41.1	31.73	30.55	-2	8,435	-0.02%
2021/06/17	20	30.27	14	30.30	30.10	6	8,218	0.07%
2021/06/16	50	30.28	41.1	30.54	30.05	8.9	8,161	0.11%
2021/06/15	14	30.39	71.6	30.48	31.05	-57.6	7,944	-0.72%
2021/06/11	34	28.73	45	28.56	28.25	-11	7,606	-0.14%
2021/06/10	49.1	27.66	57	27.51	28.25	-8	7,538	-0.11%
2021/06/09	27.2	28.02	68	28.21	27.45	-40.8	7,420	-0.55%
2021/06/08	61	30.07	32.1	29.79	29.00	28.9	7,304	0.40%
2021/06/07	14	29.48	32.4	29.97	28.40	-18.4	7,155	-0.26%
2021/06/04	15	29.79	14.1	29.63	29.50	0.9	7,031	0.01%
2021/06/03	150.1	30.41	126	29.87	30.55	24.1	6,943	0.35%	大買/大賣/
2021/06/02	93.1	29.12	66.1	29.71	30.35	27	6,413	0.42%
2021/06/01	30	27.46	68	27.51	27.60	-38	6,047	-0.63%
2021/05/31	16	25.23	1	24.90	25.10	15	5,703	0.26%
2021/05/28	69	26.03	40	25.81	25.30	29	5,633	0.51%
2021/05/27	24.1	25.23	26	25.19	25.00	-1.9	5,535	-0.03%
2021/05/26	62.3	26.11	87.1	26.13	25.60	-24.8	5,478	-0.45%
2021/05/25	48	25.68	19.2	25.46	26.40	28.8	5,305	0.54%
2021/05/24	33.2	23.56	44.2	23.97	24.00	-11	5,029	-0.22%
2021/05/21	0	0.00	6.2	22.62	22.80	-6.2	4,976	-0.12%
2021/05/20	29.3	21.08	16	21.12	20.75	13.3	4,939	0.27%
2021/05/19	60.1	23.54	23	23.28	23.00	37.1	4,813	0.77%
2021/05/18	30.4	24.33	41	24.43	24.15	-10.7	4,500	-0.24%
2021/05/17	33.4	23.93	27.9	23.52	23.40	5.5	4,300	0.13%
2021/05/14	38.1	25.94	29	26.31	26.00	9.1	4,192	0.22%
2021/05/13	14.1	26.18	43	26.00	25.70	-28.9	4,151	-0.70%
2021/05/12	24.2	27.53	1.1	27.35	27.30	23.1	4,159	0.56%
2021/05/11	31	31.55	0	0.00	30.30	31	4,119	0.75%
2021/05/10	3	32.40	57	33.15	33.65	-54	4,077	-1.32%
2021/05/07	15	29.97	115	29.52	30.60	-100	4,085	-2.45%	大賣/
2021/05/06	69	28.41	19	28.73	27.85	50	4,083	1.22%
2021/05/05	37.2	29.00	18	28.23	29.00	19.2	4,018	0.48%
2021/05/04	38.2	30.37	3	30.62	29.55	35.2	3,934	0.90%
2021/05/03	35	33.37	42	33.83	32.80	-7	3,908	-0.18%
2021/04/29	42.5	34.45	66	34.75	33.80	-23.5	3,856	-0.61%
2021/04/28	82.4	33.65	92.6	33.69	34.40	-10.2	3,592	-0.29%
2021/04/27	88.7	30.88	57.2	30.81	31.30	31.6	3,406	0.93%
2021/04/26	22	29.40	0.2	29.40	29.40	21.9	2,890	0.76%
2021/04/23	1	26.75	11.1	26.75	26.75	-10.1	2,805	-0.36%
2021/04/22	0	0.00	9.1	24.35	24.35	-9.1	2,767	-0.33%
2021/04/21	30.1	20.90	32	21.58	22.15	-1.9	2,750	-0.07%
2021/04/20	61.3	20.09	32.1	20.16	20.15	29.3	2,670	1.10%
2021/04/19	56.2	19.43	22	19.60	19.95	34.2	2,551	1.34%
2021/04/16	10.3	18.18	26	18.16	18.15	-15.7	2,424	-0.65%
2021/04/15	16.2	18.44	6	18.28	18.50	10.2	2,399	0.43%
2021/04/14	22.2	17.76	30	17.37	17.40	-7.8	2,341	-0.33%
2021/04/13	43.2	19.75	11	19.01	18.35	32.2	2,274	1.41%
2021/04/12	106.1	19.95	68.2	20.24	20.25	37.9	2,094	1.81%	大買/
2021/04/09	37.1	17.63	58.1	17.77	18.45	-21	1,871	-1.12%
2021/04/08	12.4	16.91	3	17.05	16.80	9.4	1,725	0.54%
2021/04/07	3.2	16.35	10	16.43	16.60	-6.8	1,788	-0.38%
2021/04/06	1.2	16.49	1	16.60	16.35	0.2	1,863	0.01%
2021/04/01	4	16.65	1.1	16.70	16.55	2.9	2,002	0.15%
2021/03/31	1	16.45	7	16.64	16.55	-6	2,066	-0.29%
2021/03/30	8.1	16.25	0	0.00	16.10	8.1	2,044	0.39%
2021/03/29	42	16.22	36	16.38	16.40	6	2,030	0.30%
2021/03/26	6	15.30	1	15.30	15.55	5	1,933	0.26%
2021/03/25	0.1	15.00	1	15.21	15.10	-1	1,963	-0.05%
2021/03/24	0.2	15.33	0	0.00	15.20	0.2	2,092	0.01%
2021/03/23	1.1	15.87	6	16.00	15.30	-4.9	2,085	-0.24%
2021/03/22	0.1	15.46	0	0.00	15.30	0.1	2,046	0.00%
2021/03/19	3.2	15.54	1	15.35	15.35	2.2	2,041	0.11%
2021/03/18	0.3	15.23	0	0.00	15.10	0.3	2,008	0.01%
2021/03/17	1.2	15.05	1	15.30	15.15	0.2	2,012	0.01%
2021/03/16	12.4	15.31	7	15.11	15.20	5.4	2,018	0.27%
2021/03/15	10.2	15.07	10	15.15	15.20	0.2	2,005	0.01%
2021/03/12	0.2	14.70	5	14.60	14.65	-4.8	2,019	-0.24%
2021/03/11	5	14.55	0	0.00	14.55	5	2,037	0.25%
2021/03/10	0.3	14.40	5	14.40	14.35	-4.7	2,049	-0.23%
2021/03/09	1.1	14.60	1	14.40	14.20	0.1	2,106	0.01%
2021/03/08	0.1	14.69	0	0.00	14.60	0.1	2,124	0.01%
2021/03/05	4.1	14.83	1	14.75	14.70	3.1	2,127	0.14%
2021/03/04	0	0.00	0	14.85	14.85	0	2,139	0.00%
2021/03/03	1.1	15.09	0	0.00	15.20	1.1	2,172	0.05%
2021/03/02	0.3	15.53	0	0.00	15.05	0.3	2,169	0.01%
2021/02/26	0.2	15.30	1	15.20	15.35	-0.9	2,180	-0.04%
2021/02/25	2.4	15.37	0	0.00	15.35	2.4	2,180	0.11%
2021/02/24	1.2	15.64	0	0.00	15.40	1.2	2,188	0.05%
2021/02/23	13.2	15.73	1	15.50	15.80	12.2	2,169	0.56%
2021/02/22	0.7	15.10	0	0.00	15.10	0.7	2,005	0.03%
2021/02/19	2.2	14.98	0	0.00	15.20	2.2	1,993	0.11%
2021/02/18	3	14.47	0	0.00	14.50	3	1,970	0.15%
2021/02/05	0.2	13.93	0	13.90	13.95	0.2	1,946	0.01%
2021/02/04	0.4	14.02	1	14.15	13.95	-0.6	1,944	-0.03%
2021/02/03	1.1	14.19	0	0.00	14.15	1.1	1,941	0.05%
2021/02/02	0	14.22	0	0.00	13.75	0	1,886	0.00%
2021/02/01	0.2	14.02	4	13.80	13.70	-3.8	1,917	-0.20%
2021/01/29	0.1	14.36	1	14.55	13.90	-0.9	1,903	-0.05%
2021/01/28	1.1	14.17	0.1	14.40	14.55	1	1,841	0.06%
2021/01/27	0.1	14.45	0	0.00	14.00	0.1	1,807	0.01%
2021/01/26	1.2	14.02	0	0.00	14.00	1.2	1,806	0.06%
2021/01/25	2.1	14.27	0	14.15	14.15	2.1	1,798	0.12%
2021/01/22	0.1	14.30	2	13.75	14.25	-2	1,798	-0.11%
2021/01/21	0.1	13.90	2	13.60	13.70	-1.9	1,774	-0.10%
2021/01/20	0.1	14.18	0	0.00	13.85	0.1	1,765	0.01%
2021/01/19	0.2	14.51	0	0.00	14.45	0.2	1,739	0.01%
2021/01/18	0.1	14.60	0	0.00	14.40	0.1	1,739	0.01%
2021/01/15	1.4	14.76	2	14.80	14.60	-0.6	1,742	-0.03%
2021/01/14	4.3	15.12	1	15.40	15.20	3.3	1,888	0.17%
2021/01/13	4.1	14.92	0	0.00	14.90	4.1	1,890	0.22%
2021/01/12	1.5	14.80	0.1	15.15	14.65	1.4	1,880	0.07%
2021/01/11	0	15.50	0	0.00	15.30	0	1,859	0.00%
2021/01/08	0.2	15.57	5	15.57	15.20	-4.8	1,852	-0.26%
2021/01/07	1.3	15.63	0	0.00	15.65	1.3	1,852	0.07%
2021/01/06	1.2	16.41	4.1	16.11	15.65	-2.8	1,836	-0.15%
2021/01/05	2.4	16.60	0	0.00	16.60	2.4	1,790	0.14%
2021/01/04	8.1	16.76	0.1	17.26	16.70	7.9	1,767	0.45%
2020/12/31	2.4	17.41	0	17.00	16.75	2.3	1,747	0.13%
2020/12/30	4.3	17.54	6.7	17.42	17.20	-2.4	1,717	-0.14%
2020/12/29	13.4	16.59	9	16.82	16.70	4.4	1,611	0.27%
2020/12/28	20.4	16.60	19.4	16.38	16.80	1	1,518	0.07%
2020/12/25	8	15.76	6	15.58	15.80	2	1,352	0.15%
2020/12/24	0.4	15.03	0.1	15.08	14.80	0.2	1,252	0.02%
2020/12/23	1.1	14.91	0	0.00	14.85	1.1	1,253	0.09%
2020/12/22	7.3	14.91	0.1	15.15	14.75	7.2	1,242	0.58%
2020/12/21	4.2	15.16	5.6	15.26	15.05	-1.4	1,236	-0.11%
2020/12/18	13.1	15.38	30.1	15.48	15.60	-16.9	1,230	-1.37%
2020/12/16	0	14.55	0	0.00	14.35	0	1,262	0.00%
2020/12/15	3.2	14.65	0	0.00	14.30	3.2	1,260	0.26%
2020/12/14	0	14.70	0	0.00	14.70	0	1,254	0.00%
2020/12/11	0	14.90	0	0.00	14.45	0	1,255	0.00%
2020/12/10	4.1	14.51	6	14.65	14.50	-1.9	1,244	-0.16%
2020/12/09	4.4	15.17	2	15.20	14.90	2.4	1,231	0.19%
2020/12/08	3.1	14.90	0	0.00	15.05	3.1	1,215	0.26%
2020/12/07	3.6	14.93	0	0.00	14.75	3.6	1,198	0.30%
2020/12/04	3.3	14.73	1	14.75	14.75	2.3	1,186	0.19%
2020/12/03	11.1	15.13	0	14.80	14.70	11.1	1,189	0.94%
2020/12/02	0.3	14.76	0	0.00	14.90	0.3	1,144	0.03%
2020/12/01	3.3	14.31	0	0.00	14.45	3.3	1,178	0.28%
2020/11/30	0.3	14.55	5	14.50	14.35	-4.7	1,176	-0.40%
2020/11/27	0.2	14.49	0	0.00	14.60	0.2	1,183	0.01%
2020/11/26	0	14.30	0	0.00	14.35	0	1,140	0.00%
2020/11/24	0.2	14.18	3	14.05	14.10	-2.8	1,113	-0.26%
2020/11/20	2.2	13.94	2	13.95	14.10	0.2	1,098	0.01%
2020/11/17	1.1	13.59	0	0.00	13.60	1.1	1,080	0.10%
2020/11/16	0.1	13.55	0	0.00	13.55	0.1	1,103	0.01%
2020/11/13	0	0.00	1	13.55	13.55	-1	1,107	-0.09%
2020/11/12	0	13.60	0	0.00	13.55	0	1,114	0.00%
2020/11/11	0	13.50	0	0.00	13.60	0	1,174	0.00%
2020/11/10	1	13.45	1	13.55	13.50	0	1,177	0.00%
2020/11/09	5.1	13.70	0	0.00	13.65	5.1	1,169	0.44%
2020/11/06	0.1	13.70	0	0.00	13.60	0.1	1,139	0.01%
2020/11/05	0.1	13.65	0	14.20	13.65	0	1,148	0.00%
2020/11/04	0.2	13.60	1	13.60	13.50	-0.8	1,172	-0.07%
2020/11/03	6	13.65	2	13.65	13.60	4	1,172	0.34%
2020/11/02	2	13.40	0	0.00	13.55	2	1,181	0.17%
2020/10/30	0.1	13.53	1	13.50	13.55	-0.9	1,195	-0.07%
2020/10/29	0.2	13.65	0	0.00	13.70	0.2	1,196	0.02%
2020/10/28	0.3	13.70	2	13.80	13.75	-1.7	1,197	-0.15%
2020/10/27	0.1	13.95	0	0.00	13.90	0.1	1,195	0.01%
2020/10/23	2	14.10	0	0.00	14.05	2	1,197	0.17%
2020/10/22	1.1	14.45	0	0.00	14.35	1.1	1,200	0.09%
2020/10/21	0	14.40	0	0.00	14.40	0	1,041	0.00%
2020/10/20	1	14.20	0	0.00	14.15	1	1,042	0.10%
2020/10/19	0.2	14.10	0	0.00	14.15	0.2	1,046	0.01%
2020/10/16	0.2	14.00	0	0.00	14.00	0.2	1,077	0.02%
2020/10/15	0.1	14.10	0	0.00	14.15	0.1	1,084	0.01%
2020/10/13	0	13.90	0	0.00	14.05	0	1,077	0.00%
2020/10/08	0	14.00	0	0.00	14.05	0	1,090	0.00%
2020/10/07	0.1	13.75	0	0.00	13.75	0.1	1,092	0.01%
2020/10/06	0.1	13.70	6	13.70	13.75	-5.9	1,122	-0.52%
2020/10/05	2.1	13.60	0	0.00	13.60	2.1	1,143	0.18%
2020/09/30	0.2	13.65	0	0.00	13.60	0.2	1,176	0.02%
2020/09/29	2.3	13.53	0	0.00	13.45	2.3	1,202	0.19%
2020/09/28	0.2	13.95	0	0.00	13.60	0.2	1,324	0.01%
2020/09/25	8	13.20	8	13.49	13.40	0	1,392	0.00%
2020/09/23	13	14.63	3	14.45	14.45	10	1,412	0.71%
2020/09/22	2.1	14.75	0	0.00	14.90	2.1	1,432	0.15%
2020/09/21	0.1	14.40	0	0.00	14.25	0.1	1,283	0.00%
2020/09/18	0.1	14.10	0	0.00	14.10	0.1	1,278	0.01%
2020/09/17	0.1	13.95	0	0.00	13.90	0.1	1,283	0.01%
2020/09/14	0	13.85	0	0.00	13.85	0	1,378	0.00%
2020/09/11	0.2	14.05	3	14.20	13.75	-2.8	1,384	-0.20%
2020/09/10	0.1	14.05	19	14.14	14.05	-19	1,406	-1.35%
2020/09/08	1	14.50	2	14.45	14.55	-1	1,418	-0.07%
2020/09/04	22	14.45	5	14.55	14.35	17	1,432	1.19%
2020/09/03	0	14.10	0	0.00	14.15	0	1,408	0.00%
2020/08/24	0	0.00	3	13.30	13.30	-3	1,524	-0.20%
2020/08/20	0	0.00	3	13.45	13.05	-3	1,587	-0.19%
2020/08/19	1	14.50	0	0.00	14.20	1	1,591	0.06%
2020/08/18	0	0.00	1	14.35	14.30	-1	1,663	-0.06%
2020/08/14	2	14.20	0	0.00	14.25	2	1,720	0.12%
2020/08/11	0	0.00	6	14.04	13.85	-6	1,748	-0.34%
2020/08/06	10	14.34	0	0.00	14.20	10	1,959	0.51%
2020/08/05	1	14.40	0	0.00	14.40	1	1,968	0.05%
2020/07/28	0	0.00	5.1	13.52	13.15	-5.1	2,028	-0.25%
2020/07/22	0	0.00	1	14.60	14.45	-1	2,173	-0.05%
2020/07/21	5	14.45	0	0.00	14.35	5	2,143	0.23%
2020/07/20	0	0.00	6	14.05	14.15	-6	2,145	-0.28%
2020/07/17	0	0.00	1	14.25	14.30	-1	2,145	-0.05%
2020/07/15	1	14.55	0	0.00	14.35	1	2,155	0.05%
2020/07/13	3	14.85	0	0.00	14.55	3	2,156	0.14%
2020/07/10	2	14.10	0	0.00	14.10	2	2,137	0.09%
2020/07/09	0	0.00	7	15.09	14.60	-7	2,125	-0.33%
2020/07/07	2	14.68	38	15.16	14.65	-36	2,082	-1.73%
2020/07/06	24	15.48	3	15.28	15.65	21	1,982	1.06%
2020/07/03	9	14.27	0	0.00	14.25	9	1,964	0.46%
2020/07/02	4	13.95	2	14.20	14.20	2	1,934	0.10%
2020/07/01	2	14.40	0	0.00	13.95	2	1,916	0.10%
2020/06/29	1	13.60	1	13.55	13.45	0	1,854	0.00%
2020/06/22	5	13.89	0	0.00	13.80	5	1,840	0.27%
2020/06/17	3	13.40	1	13.10	13.25	2	1,804	0.11%
2020/06/16	0	0.00	1	13.00	12.95	-1	1,798	-0.06%
2020/06/12	2	12.65	0	0.00	12.80	2	1,851	0.11%
2020/06/11	3	13.63	0	0.00	13.05	3	1,867	0.16%
2020/06/10	0	0.00	2	13.88	13.80	-2	1,872	-0.11%
2020/06/09	1	13.70	3	13.88	13.70	-2	1,879	-0.11%
2020/06/08	0	0.00	6	13.81	13.80	-6	1,921	-0.31%
2020/06/05	1	13.75	10	13.79	13.75	-9	1,944	-0.46%
2020/06/04	1	13.70	0	0.00	13.60	1	1,971	0.05%
2020/06/02	2	13.95	0	0.00	13.80	2	2,128	0.09%
2020/05/28	1	13.60	0	0.00	13.70	1	2,270	0.04%
2020/05/26	0	0.00	2	13.95	13.60	-2	2,382	-0.08%
2020/05/25	21	14.04	13	13.91	13.90	8	2,550	0.31%
2020/05/22	0	0.00	2	13.70	13.45	-2	2,597	-0.08%
2020/05/21	2	12.85	0	0.00	12.85	2	2,607	0.08%
2020/05/18	0	0.00	2	12.85	12.95	-2	2,762	-0.07%
2020/05/15	0	0.00	1	13.15	12.90	-1	2,776	-0.04%
2020/05/14	6	13.69	11.2	13.47	13.10	-5.2	2,762	-0.19%
2020/05/13	18	13.59	4	13.90	13.90	14	2,649	0.53%
2020/05/12	3	12.57	0	0.00	12.65	3	2,539	0.12%
2020/05/07	3	12.75	0	0.00	12.70	3	2,486	0.12%
2020/05/06	1	12.75	1	13.10	12.65	0	2,476	0.00%
2020/04/29	0	0.00	5	12.75	12.60	-5	2,445	-0.20%
2020/04/28	1	13.20	1	13.30	12.75	0	2,422	0.00%
2020/04/27	0	0.00	6	12.30	12.50	-6	2,328	-0.26%
2020/04/21	6	11.20	0	0.00	11.00	6	2,228	0.27%
2020/04/20	0	0.00	8	11.76	11.65	-8	2,207	-0.36%
2020/04/17	1	11.85	0	0.00	11.80	1	2,195	0.05%
2020/04/15	0	0.00	6	11.92	11.95	-6	2,162	-0.28%
2020/04/14	0	0.00	5	12.36	12.20	-5	2,139	-0.23%
2020/04/13	5	12.02	0	0.00	12.05	5	2,126	0.24%
2020/04/09	1	12.30	0	0.00	11.90	1	2,108	0.05%
2020/04/08	7	12.24	3	12.40	12.25	4	2,085	0.19%
2020/04/07	0	0.00	6	11.60	11.60	-6	2,020	-0.30%
2020/03/31	0	0.00	1	10.90	10.55	-1	1,997	-0.05%
2020/03/27	3	10.80	0	0.00	10.90	3	1,985	0.15%
2020/03/25	9	10.97	2	10.95	11.10	7	1,961	0.36%
2020/03/24	2	10.65	0	0.00	10.55	2	1,945	0.10%
2020/03/20	1	10.75	1	10.85	10.85	0	1,943	0.00%
2020/03/19	1	9.90	2	10.00	9.90	-1	1,921	-0.05%
2020/03/18	30	11.52	56	11.36	11.00	-26	1,863	-1.40%
2020/03/17	17	12.08	19	11.32	11.15	-2	1,841	-0.11%
2020/03/16	3	12.90	0	0.00	12.20	3	1,808	0.17%
2020/03/13	12	12.35	11	12.45	12.65	1	1,775	0.06%
2020/03/09	5	16.00	1	16.30	15.60	4	1,595	0.25%
2020/03/05	2	15.00	0.4	14.90	14.90	1.6	1,406	0.11%
2020/03/03	1	15.85	0	0.00	15.55	1	1,314	0.08%
2020/03/02	20	16.07	11	16.13	16.05	9	1,247	0.72%
2020/02/27	8	16.88	8	16.88	16.60	0	1,161	0.00%
2020/02/26	28	16.48	13	16.25	16.40	15	1,053	1.42%
2020/02/25	12	15.90	15	15.83	15.55	-3	854	-0.35%
2020/02/21	5	14.30	0	0.00	14.40	5	605	0.83%
2020/02/20	3	14.10	1	13.70	13.90	2	562	0.36%
2020/02/19	3	13.97	20	14.26	14.00	-17	538	-3.15%
2020/02/18	0	0.00	0.4	13.55	13.55	-0.4	405	-0.10%
2020/02/17	0	0.00	6	12.35	12.35	-6	385	-1.56%
2020/02/13	1	11.30	0	0.00	11.20	1	381	0.26%
2020/02/03	1	10.50	30	10.73	10.60	-29	368	-7.87%
2020/01/30	1	11.60	0	0.00	11.60	1	347	0.29%
2020/01/17	0	0.00	0.2	12.70	12.70	-0.2	336	-0.06%
2020/01/08	0	0.00	20	12.85	12.65	-20	344	-5.81%
2020/01/06	0	0.00	10	13.28	13.15	-10	339	-2.94%
2019/12/25	0	0.00	5	13.80	13.65	-5	344	-1.45%
2019/12/23	0	0.00	5	13.70	13.65	-5	380	-1.31%
2019/12/17	10	13.55	0	0.00	13.45	10	463	2.16%
2019/12/13	0	0.00	5	13.35	13.25	-5	467	-1.07%
2019/12/12	0	0.00	5	13.40	13.35	-5	467	-1.07%
2019/12/11	1	13.40	1	13.60	13.40	0	468	0.00%
2019/12/04	10	13.95	0	0.00	13.75	10	471	2.12%
2019/11/29	0	0.00	10	13.60	13.65	-10	452	-2.21%
2019/11/28	0	0.00	5	13.75	13.50	-5	441	-1.13%
2019/11/27	5	13.10	0	0.00	13.10	5	413	1.21%
2019/11/14	2	12.35	0	0.00	12.35	2	416	0.48%
2019/11/11	2	13.25	0	0.00	13.00	2	403	0.50%
2019/11/07	1	13.50	0	0.00	13.45	1	410	0.24%
2019/10/24	5	13.70	0	0.00	13.60	5	502	0.99%
2019/10/23	0	0.00	1	13.70	13.60	-1	507	-0.20%
2019/10/22	10.2	13.85	0	0.00	13.65	10.2	517	1.97%
2019/10/08	3	13.80	0	0.00	13.75	3	715	0.42%
2019/10/02	10	13.90	0	0.00	13.85	10	712	1.40%
2019/10/01	0	0.00	1	13.90	13.85	-1	709	-0.14%
2019/09/27	4	14.01	1	14.30	14.00	3	706	0.42%
2019/09/26	2	14.50	2	14.65	14.40	0	697	0.00%
2019/09/25	1	14.30	0	0.00	14.05	1	666	0.15%
2019/09/24	1	14.20	2	14.23	14.20	-1	657	-0.15%
2019/09/23	1	14.00	0	0.00	14.05	1	650	0.15%
2019/09/19	10	14.00	1	13.90	13.80	9	543	1.66%
2019/09/18	1	13.75	0	0.00	13.80	1	540	0.18%
2019/08/30	0	0.00	20	13.95	13.85	-20	515	-3.88%
2019/08/21	10	14.20	0	0.00	14.10	10	506	1.98%
2019/08/15	0.2	13.65	10	13.70	13.70	-9.8	501	-1.95%
2019/08/13	0	0.00	5	13.90	13.80	-5	505	-0.99%
2019/08/12	10	14.00	0	0.00	13.90	10	506	1.98%
2019/08/08	0	0.00	49	13.86	13.90	-49	492	-9.94%
2019/08/06	40	14.08	0	0.00	14.35	40	482	8.28%
2019/08/02	1	14.50	0	0.00	14.45	1	432	0.23%
2019/08/01	10	14.95	0	0.00	14.70	10	437	2.29%
2019/07/30	0	0.00	1.6	14.70	14.70	-1.6	433	-0.37%
2019/07/26	10	15.30	0	0.00	15.15	10	425	2.35%
2019/07/23	16	15.22	15	15.15	15.35	1	405	0.25%
2019/07/22	20	15.18	0	0.00	15.10	20	396	5.05%
2019/07/19	1	15.70	1	15.35	15.30	0	381	0.00%
2019/07/18	0	0.00	16.4	15.40	15.55	-16.4	306	-5.35%
2019/07/15	0	0.00	4	14.10	13.85	-4	214	-1.87%
2019/07/03	0	0.00	2	13.85	13.70	-2	239	-0.83%
2019/07/02	0	0.00	6	13.85	13.85	-6	241	-2.48%
2019/06/27	0	0.00	0.8	13.80	13.90	-0.8	252	-0.32%
2019/06/26	5	13.80	1	13.75	13.75	4	253	1.58%
2019/06/25	0	0.00	3	14.30	13.80	-3	258	-1.16%
2019/06/24	0	0.00	5	14.10	14.05	-5	256	-1.95%
2019/06/21	0	0.00	7	13.80	13.90	-7	255	-2.74%
2019/05/27	10	13.40	0	0.00	13.35	10	365	2.74%
2019/05/23	0	0.00	4	13.70	13.35	-4	383	-1.04%
2019/05/17	0	0.00	0.4	14.15	14.15	-0.4	531	-0.08%
2019/05/09	5	15.00	0	0.00	14.80	5	550	0.91%
2019/05/08	1	15.30	0	0.00	15.35	1	544	0.18%
2019/04/29	7	15.91	0	0.00	15.80	7	681	1.03%
2019/04/26	0	0.00	10	16.15	16.10	-10	679	-1.47%
2019/04/11	1	16.20	0	0.00	16.25	1	657	0.15%
2019/04/02	0	0.00	2	16.20	16.30	-2	643	-0.31%
2019/04/01	0	16.20	0	0.00	16.25	0	638	0.00%
2019/03/28	0	16.40	0	0.00	16.40	0	635	0.00%
2019/03/26	0.2	16.20	0	0.00	16.20	0.2	630	0.03%
2019/03/25	0	16.15	0	0.00	16.20	0	635	0.00%
2019/03/22	1	16.70	11	16.65	16.60	-10	632	-1.58%
2019/03/20	1	17.40	0	0.00	17.15	1	621	0.16%
2019/03/11	0	0.00	5	16.75	16.80	-5	591	-0.84%
2019/03/08	5	16.70	0	0.00	16.75	5	590	0.85%
2019/03/04	3	16.95	0	0.00	16.80	3	580	0.52%
2019/02/27	5	17.25	0	0.00	17.10	5	571	0.87%
2019/02/26	5	17.70	0	0.00	17.70	5	559	0.89%
2019/02/21	0	0.00	2	18.20	17.95	-2	523	-0.38%
2019/02/20	8	17.26	22	17.58	17.80	-14	463	-3.02%
2019/02/14	5	15.90	0	0.00	15.85	5	361	1.38%
2019/01/30	6	15.70	0	0.00	15.50	6	348	1.72%
2019/01/28	10	15.70	5	15.70	15.80	5	342	1.46%
2019/01/25	1	16.05	8.3	16.38	16.00	-7.3	329	-2.21%
2019/01/24	1	15.00	0	0.00	14.95	1	211	0.47%
2019/01/21	0	0.00	2	15.15	15.25	-2	220	-0.91%
2019/01/07	0	0.00	3	15.30	15.05	-3	217	-1.38%
2018/12/27	1	14.75	1	14.70	14.65	0	256	0.00%
2018/12/18	0	0.00	0.8	14.85	14.85	-0.8	366	-0.22%
2018/12/17	1	15.00	0.1	15.00	15.00	1	358	0.26%
2018/12/05	2	16.20	0	0.00	16.00	2	354	0.56%
2018/12/04	1	16.35	0	0.00	16.20	1	355	0.28%
2018/11/29	1	15.55	1	15.55	15.35	0	355	0.00%
2018/11/21	2	14.85	0	0.00	14.95	2	359	0.56%
2018/11/08	0	0.00	1	14.85	14.70	-1	372	-0.27%
2018/11/07	0	0.00	1	14.70	14.50	-1	368	-0.27%
2018/10/29	2	14.45	0	0.00	14.05	2	438	0.46%
2018/10/24	0	0.00	7	15.20	15.40	-7	427	-1.64%
2018/10/23	4	15.18	0	0.00	15.10	4	425	0.94%
2018/10/18	0	0.00	6	15.75	15.80	-6	429	-1.40%
2018/10/12	4	15.78	0	0.00	15.90	4	433	0.92%
2018/10/11	1	16.50	0	0.00	16.05	1	430	0.23%
2018/10/09	1	18.00	0	0.00	17.80	1	413	0.24%
2018/10/08	1	17.60	0	0.00	17.80	1	418	0.24%
2018/10/04	0	0.00	1	18.90	19.25	-1	397	-0.25%
2018/10/03	5	18.97	5	19.00	19.30	0	379	0.00%
2018/10/02	1	17.20	2	17.35	18.00	-1	335	-0.30%
2018/09/25	0	0.00	0.4	16.50	16.50	-0.4	326	-0.14%
2018/09/20	0	0.00	1.2	16.60	16.60	-1.2	327	-0.35%
2018/09/14	1	16.65	0	0.00	16.55	1	330	0.30%
2018/09/07	4	17.26	3	17.25	17.10	1	335	0.30%
2018/09/06	0	0.00	1	17.80	17.75	-1	342	-0.29%
2018/09/04	0.1	17.10	0	0.00	17.15	0.1	338	0.03%
2018/08/30	2.3	17.30	0	0.00	17.35	2.3	349	0.65%
2018/08/20	1	16.65	0	0.00	16.65	1	405	0.25%
2018/08/13	1.2	16.85	10	17.60	16.85	-8.9	422	-2.10%
2018/08/10	1	18.60	0	0.00	18.20	1	412	0.24%
2018/08/07	0	0.00	12	19.39	19.40	-12	399	-3.01%
2018/08/06	0	0.00	5	19.57	19.40	-5	420	-1.19%
2018/08/03	0	0.00	4	19.43	19.35	-4	420	-0.95%
2018/07/26	1	19.70	1	19.60	19.50	0	389	0.00%
2018/07/19	1	20.05	0	0.00	20.00	1	385	0.26%
2018/07/17	1	19.95	0	0.00	19.95	1	385	0.26%
2018/07/16	1	20.30	1	20.30	20.10	0	385	0.00%
2018/07/11	1	20.00	0	0.00	19.90	1	383	0.26%
2018/07/10	1.1	20.08	1	19.95	19.85	0.1	389	0.03%
2018/06/22	1	21.90	0	0.00	21.80	1	391	0.26%
2018/06/13	0	0.00	18	22.39	22.45	-18	374	-4.81%
2018/06/06	0	0.00	2	23.20	23.20	-2	374	-0.53%
2018/05/23	0	0.00	4	21.30	21.70	-4	330	-1.21%
2018/05/21	0	0.00	4	20.45	20.55	-4	328	-1.22%
2018/05/18	0.1	20.50	0	0.00	20.50	0.1	331	0.03%
2018/05/14	1	20.80	0	0.00	20.80	1	369	0.27%
2018/05/10	0.1	22.20	0	0.00	22.30	0.1	355	0.03%
2018/05/07	0.1	21.95	0	0.00	21.95	0.1	347	0.03%
2018/05/04	0	0.00	0.8	21.95	22.05	-0.8	348	-0.23%
2018/05/03	0	0.00	4	21.95	21.95	-4	348	-1.15%
2018/04/17	0	23.25	0	0.00	23.20	0	365	0.00%
2018/03/27	1	23.50	0	0.00	23.65	1	351	0.28%
2018/03/22	1	24.00	0	0.00	23.85	1	348	0.29%
2018/03/20	0	0.00	2	24.15	24.20	-2	349	-0.57%
2018/03/12	0	0.00	2	24.45	24.35	-2	348	-0.57%
2018/03/06	0	0.00	13	25.00	24.55	-13	360	-3.61%
2018/03/05	5	25.45	6	25.27	24.60	-1	363	-0.28%
2018/03/02	5	24.70	19	24.63	24.60	-14	363	-3.86%
2018/02/27	0	0.00	6	24.74	24.25	-6	374	-1.60%
2018/02/26	0	0.00	22	24.76	24.60	-22	377	-5.84%
2018/02/23	0	0.00	15	24.30	24.30	-15	384	-3.90%
2018/02/22	0	0.00	10	23.80	24.25	-10	384	-2.60%
2018/02/21	1	22.25	1	22.40	22.40	0	372	0.00%
2018/02/12	0	0.00	30	21.84	21.85	-30	369	-8.13%
2018/02/09	1	21.45	0	0.00	21.75	1	369	0.27%
2018/02/08	0	0.00	2	23.50	23.15	-2	359	-0.56%
2018/02/07	0	0.00	1	23.90	23.35	-1	358	-0.28%
2018/02/06	8	23.66	0	0.00	23.30	8	364	2.19%
2018/02/02	7	26.56	11	26.55	26.40	-4	349	-1.15%
2018/02/01	0	0.00	1	26.85	26.65	-1	359	-0.28%
2018/01/31	0	0.00	8	26.74	26.70	-8	362	-2.21%
2018/01/25	5	27.30	0	0.00	27.05	5	406	1.23%
2018/01/24	0	0.00	0	26.85	26.85	0	432	-0.01%
2018/01/22	0	0.00	1	26.95	26.95	-1	465	-0.21%
2018/01/18	1	27.35	1.2	27.21	27.25	-0.2	503	-0.03%
2018/01/15	0.1	27.00	0	0.00	27.00	0.1	513	0.02%
2018/01/11	0.1	26.75	0	0.00	26.75	0.1	516	0.02%
2018/01/10	0.2	26.85	0	0.00	26.85	0.2	524	0.04%
2018/01/09	2	27.05	0	0.00	27.20	2	526	0.38%
2018/01/04	1	27.80	0	0.00	28.05	1	532	0.19%
2018/01/02	0.1	26.60	0	0.00	26.80	0.1	534	0.02%