精材 (3374)-永豐金-高雄券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.0
漲跌
▲0.5
漲幅
+0.43%
成交量
951張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30

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

精材 (3374)籌碼相關－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	118.50	117.00	-1	2,021	-0.05%
2024/04/29	0	118.00	0	0.00	118.00	0	2,100	0.00%
2024/04/26	0	0.00	1	115.00	117.00	-1	2,129	-0.05%
2024/04/24	1	114.50	0	0.00	115.50	1	2,205	0.05%
2024/04/22	0	0.00	2	111.50	111.00	-2	2,219	-0.09%
2024/04/19	2	113.00	20.1	114.64	113.50	-18.1	2,216	-0.82%
2024/04/17	12.2	118.51	0	0.00	117.50	12.2	2,193	0.56%
2024/04/16	2.1	117.50	1	117.50	117.50	1.1	2,187	0.05%
2024/04/15	0	0.00	4	121.50	121.50	-4	2,174	-0.18%
2024/04/12	0.1	125.00	0	0.00	124.50	0.1	2,169	0.00%
2024/04/11	4	126.25	4	126.00	125.50	0	2,166	0.00%
2024/04/10	0	0.00	1.2	128.58	129.00	-1.2	2,162	-0.06%
2024/04/08	0	128.00	0	0.00	127.00	0	2,133	0.00%
2024/04/03	0.2	127.00	0	0.00	127.50	0.2	2,131	0.01%
2024/04/02	1	128.00	1	127.00	127.50	0	2,130	0.00%
2024/04/01	1	125.00	1	125.00	124.50	0	2,121	0.00%
2024/03/29	0	0.00	1	123.50	124.00	-1	2,127	-0.05%
2024/03/26	7	124.50	0	0.00	124.50	7	2,136	0.33%
2024/03/22	0.3	129.00	0	0.00	128.50	0.3	2,159	0.01%
2024/03/21	11	126.73	0	0.00	127.00	11	2,134	0.52%
2024/03/20	4	126.50	1	129.00	126.00	3	2,190	0.14%
2024/03/18	1	125.50	0	0.00	126.50	1	2,216	0.05%
2024/03/14	0	126.50	1	125.50	125.50	-1	2,331	-0.04%
2024/03/13	1	127.00	4.1	126.63	126.50	-3.1	2,357	-0.13%
2024/03/11	0.1	129.00	0	0.00	128.50	0.1	2,393	0.00%
2024/03/08	5.1	131.24	4	131.25	129.50	1.1	2,439	0.04%
2024/03/07	1	132.01	1	134.00	131.50	0	2,390	0.00%
2024/03/06	3.1	132.14	1	132.50	132.00	2.1	2,447	0.08%
2024/03/05	2	131.50	0	0.00	131.50	2	2,529	0.08%
2024/03/04	0	0.00	2	131.00	130.50	-2	2,580	-0.08%
2024/02/29	1	130.00	0	0.00	132.00	1	2,817	0.04%
2024/02/27	1	129.50	3	130.00	128.50	-2	2,893	-0.07%
2024/02/26	1	130.51	1	132.00	130.50	0	3,073	0.00%
2024/02/23	9	135.28	12.5	134.66	132.50	-3.5	3,063	-0.11%
2024/02/22	1	131.00	6	131.08	131.50	-5	3,009	-0.17%
2024/02/21	15.5	129.68	0	131.00	129.50	15.5	2,972	0.52%
2024/02/20	5	135.70	3	136.83	135.50	2	2,886	0.07%
2024/02/19	11	135.91	1	134.00	133.50	10	2,822	0.35%
2024/02/15	1	128.50	0.1	132.00	131.50	0.9	2,759	0.03%
2024/02/05	0.5	128.00	3	127.17	126.50	-2.5	2,821	-0.09%
2024/02/02	3	128.33	1	128.50	128.00	2	2,833	0.07%
2024/01/31	1	125.50	0	0.00	125.50	1	2,787	0.04%
2024/01/30	0	0.00	0.1	128.00	127.00	-0.1	2,866	0.00%
2024/01/29	1	126.52	0	0.00	126.50	1	2,963	0.04%
2024/01/26	0	0.00	0.1	126.00	126.00	-0.1	2,974	0.00%
2024/01/24	3	127.50	0	0.00	127.50	3	2,970	0.10%
2024/01/22	0	0.00	2	127.00	127.00	-2	2,955	-0.07%
2024/01/19	0	0.00	15	127.00	125.50	-15	2,939	-0.51%
2024/01/18	2	123.25	0.1	123.50	124.00	1.9	2,920	0.07%
2024/01/16	1	123.50	0	0.00	124.00	1	2,963	0.03%
2024/01/15	0	0.00	0.5	124.00	123.50	-0.5	2,988	-0.02%
2024/01/10	0	0.00	1	121.50	121.50	-1	3,164	-0.03%
2024/01/09	0	0.00	0.1	121.50	120.50	-0.1	3,195	0.00%
2024/01/08	5	121.00	0	0.00	120.50	5	3,204	0.16%
2024/01/04	0.1	124.00	0	0.00	123.00	0.1	3,265	0.00%
2024/01/03	0	0.00	0.1	125.50	124.00	-0.1	3,256	0.00%
2024/01/02	0	126.00	0	0.00	126.00	0	3,248	0.00%
2023/12/29	1.1	127.91	2	127.50	127.50	-0.9	3,250	-0.03%
2023/12/28	1	129.00	0	0.00	128.00	1	3,273	0.03%
2023/12/27	0	0.00	0.1	128.50	128.00	-0.1	3,291	0.00%
2023/12/22	0	0.00	0.4	125.00	124.50	-0.4	3,433	-0.01%
2023/12/21	5	124.50	0	0.00	125.00	5	3,416	0.15%
2023/12/20	0.1	126.50	1	125.00	125.00	-1	3,405	-0.03%
2023/12/19	1.1	125.59	0	0.00	127.00	1.1	3,373	0.03%
2023/12/18	0	128.00	3	128.33	128.00	-3	3,370	-0.09%
2023/12/15	4	132.25	0.3	132.13	130.00	3.7	3,365	0.11%
2023/12/14	1.2	130.00	1.5	130.66	130.00	-0.3	3,308	-0.01%
2023/12/12	6	128.00	1	129.50	127.50	5	3,258	0.15%
2023/12/11	4	129.50	0	0.00	128.50	4	3,222	0.12%
2023/12/08	1	137.50	1	137.00	136.00	0	3,128	0.00%
2023/12/07	2	135.00	1.1	135.32	135.00	0.9	3,092	0.03%
2023/12/05	2	137.00	2	137.00	135.50	0	3,037	0.00%
2023/12/04	3.1	138.83	7	138.14	137.50	-3.9	2,976	-0.13%
2023/12/01	4	139.63	3	139.17	139.50	1	2,929	0.03%
2023/11/30	5	138.80	2.5	138.80	138.00	2.5	2,840	0.09%
2023/11/29	1	135.50	2	136.50	136.00	-1	2,739	-0.04%
2023/11/28	2	133.75	1	132.50	132.50	1	2,664	0.04%
2023/11/27	1	138.00	1	139.50	133.50	0	2,531	0.00%
2023/11/24	3	137.83	4	136.75	136.50	-1	2,387	-0.04%
2023/11/22	0	0.00	1	133.00	133.50	-1	2,096	-0.05%
2023/11/21	2	132.50	3	133.17	132.50	-1	2,064	-0.05%
2023/11/20	0	0.00	1	131.00	131.00	-1	2,017	-0.05%
2023/11/17	0	0.00	1	130.00	129.50	-1	1,997	-0.05%
2023/11/16	0	0.00	2	127.75	128.00	-2	1,978	-0.10%
2023/11/15	1	131.00	1	132.50	128.50	0	1,973	0.00%
2023/11/13	4	132.25	5	129.50	128.50	-1	1,908	-0.05%
2023/11/10	0	0.00	3	128.00	127.00	-3	1,789	-0.17%
2023/11/09	6	128.42	1	128.00	129.00	5	1,763	0.28%
2023/11/07	2	130.00	5	129.00	130.00	-3	1,712	-0.18%
2023/11/06	5.1	127.19	6.2	126.74	128.00	-1.1	1,633	-0.07%
2023/11/02	5	118.50	1	120.00	120.00	4	1,517	0.26%
2023/11/01	0	115.00	0	0.00	115.50	0	1,514	0.00%
2023/10/31	1	117.50	2.2	116.00	115.50	-1.2	1,516	-0.08%
2023/10/27	0.1	116.50	0	0.00	117.00	0.1	1,535	0.01%
2023/10/26	0.1	119.00	0	0.00	117.50	0.1	1,550	0.01%
2023/10/25	1	124.00	1	122.50	122.50	0	1,527	0.00%
2023/10/24	0	0.00	1	118.50	118.00	-1	1,478	-0.07%
2023/10/20	5	118.70	4	120.25	120.00	1	1,498	0.07%
2023/10/19	1	123.00	1.1	123.95	123.50	-0.1	1,467	-0.01%
2023/10/17	1	118.50	2.1	119.00	118.00	-1.1	1,490	-0.07%
2023/10/16	2	117.25	2.1	117.51	115.00	-0.1	1,520	0.00%
2023/10/13	1	118.00	1	118.50	118.00	0	1,554	0.00%
2023/10/12	1.1	117.59	2.1	118.52	119.00	-1	1,593	-0.06%
2023/10/04	1.1	109.64	1	110.50	111.00	0.1	1,849	0.01%
2023/10/03	0	0.00	2	115.50	114.00	-2	1,884	-0.11%
2023/10/02	0.1	116.50	2	118.50	115.50	-1.9	1,943	-0.10%
2023/09/28	6	117.42	7	117.71	117.50	-1	2,015	-0.05%
2023/09/27	19	115.92	18.2	117.18	118.00	0.8	2,224	0.04%
2023/09/20	0	0.00	8	108.00	108.00	-8	2,834	-0.28%
2023/09/19	0	0.00	10	111.50	111.00	-10	2,924	-0.34%
2023/09/18	1	113.00	0	0.00	113.00	1	2,992	0.03%
2023/09/06	0	0.00	1	116.00	116.00	-1	4,172	-0.02%
2023/08/31	0	0.00	1	113.00	114.00	-1	4,918	-0.02%
2023/08/30	0	0.00	2	111.50	112.00	-2	4,926	-0.04%
2023/08/28	0	0.00	2	109.50	110.00	-2	4,935	-0.04%
2023/08/23	4	112.50	14	113.00	113.00	-10	4,936	-0.20%
2023/08/21	0	0.00	1	110.50	111.00	-1	4,962	-0.02%
2023/08/17	1	108.50	1	111.50	112.00	0	4,932	0.00%
2023/08/15	1	110.50	0	0.00	110.00	1	4,908	0.02%
2023/08/14	2	103.00	2	105.00	109.00	0	4,897	0.00%
2023/08/10	0	113.00	0.3	116.00	113.00	-0.2	4,851	0.00%
2023/08/09	1	116.00	3.1	117.48	117.00	-2.1	4,829	-0.04%
2023/08/07	0	0.00	1	119.00	119.00	-1	4,807	-0.02%
2023/08/04	0.1	119.00	1	122.00	121.00	-1	4,784	-0.02%
2023/08/01	1.1	122.96	0	0.00	123.50	1.1	4,750	0.02%
2023/07/31	1.2	125.50	0	0.00	125.00	1.2	4,721	0.03%
2023/07/28	1.1	128.55	0	0.00	128.50	1.1	4,688	0.02%
2023/07/26	2.1	126.27	0	0.00	125.50	2.1	4,655	0.04%
2023/07/25	7.1	130.14	1	131.00	129.00	6.1	4,639	0.13%
2023/07/24	1	126.50	0	0.00	126.50	1	4,607	0.02%
2023/07/21	1.1	125.41	1	129.50	129.50	0.1	4,566	0.00%
2023/07/19	0	0.00	1	137.00	134.00	-1	4,475	-0.02%
2023/07/18	1	133.00	2	134.25	132.50	-1	4,433	-0.02%
2023/07/17	3	136.00	3.2	134.81	134.00	-0.2	4,399	0.00%
2023/07/14	1	138.00	4	137.63	138.00	-3	4,358	-0.07%
2023/07/13	2.1	138.52	1	137.00	134.50	1.1	4,332	0.03%
2023/07/12	1	138.00	1	138.00	137.00	0	4,253	0.00%
2023/07/11	0.1	134.50	1	134.50	133.50	-0.9	4,175	-0.02%
2023/07/10	1.2	135.96	1	136.00	136.00	0.2	4,119	0.00%
2023/07/07	3	134.33	1	132.50	134.00	2	4,061	0.05%
2023/07/06	6.1	139.04	1	140.00	135.00	5.1	3,973	0.13%
2023/07/05	31.2	143.84	1	148.00	140.00	30.2	3,862	0.78%
2023/07/04	10	135.85	46.4	139.65	144.50	-36.4	3,576	-1.02%
2023/07/03	14	131.36	9	130.72	131.50	5	3,173	0.16%
2023/06/30	2	126.25	1	128.00	128.50	1	3,046	0.03%
2023/06/29	3	127.00	3	127.17	126.00	0	3,017	0.00%
2023/06/28	7	128.93	7	128.21	126.50	0	3,009	0.00%
2023/06/27	0	0.00	4	128.13	126.50	-4	2,960	-0.14%
2023/06/26	0	0.00	1	125.00	124.50	-1	2,867	-0.03%
2023/06/21	0.2	123.00	2	123.25	123.00	-1.8	2,813	-0.06%
2023/06/20	2	128.00	8	127.81	126.50	-6	2,776	-0.22%
2023/06/19	5	128.80	5	129.20	129.00	0	2,744	0.00%
2023/06/16	5	128.40	4	129.25	127.00	1	2,673	0.04%
2023/06/15	7.1	132.40	1	134.99	130.00	6.1	2,616	0.23%
2023/06/14	2	129.00	2.3	129.70	129.00	-0.3	2,456	-0.01%
2023/06/13	17.3	128.62	167	128.56	130.00	-149.7	2,372	-6.31%	大賣/鉅額交易
2023/06/12	190.2	132.89	28.1	133.04	128.00	162.1	2,139	7.58%	大買/鉅額交易
2023/06/09	26	126.35	29	126.03	128.00	-3	1,682	-0.18%
2023/06/08	11	117.14	5	118.50	116.50	6	1,425	0.42%
2023/06/07	5.1	109.41	9	110.11	113.00	-3.9	1,147	-0.34%
2023/06/02	0	0.00	2	106.50	105.00	-2	1,148	-0.17%
2023/06/01	2	105.00	0	0.00	105.00	2	1,157	0.17%
2023/05/29	1	105.50	0	0.00	105.00	1	1,152	0.09%
2023/05/26	1	105.50	5	106.20	104.50	-4	1,146	-0.35%
2023/05/23	1	101.00	0	0.00	100.50	1	1,138	0.09%
2023/05/18	0	0.00	1	100.00	100.00	-1	1,218	-0.08%
2023/05/15	0	0.00	1	97.60	97.00	-1	1,258	-0.08%
2023/05/10	1	98.20	2	98.10	98.20	-1	1,392	-0.07%
2023/05/04	0	0.00	1	100.00	100.50	-1	1,465	-0.07%
2023/05/03	0	0.00	1	99.70	99.50	-1	1,479	-0.07%
2023/04/28	1	99.50	1	98.90	98.00	0	1,579	0.00%
2023/04/26	1	96.60	1	98.60	98.80	0	1,599	0.00%
2023/04/25	2	100.30	0	0.00	97.80	2	1,649	0.12%
2023/04/21	1	104.00	0.1	106.00	102.00	1	1,639	0.06%
2023/04/20	1	106.00	0	0.00	105.00	1	1,658	0.06%
2023/04/19	2	108.00	0	0.00	107.50	2	1,685	0.12%
2023/04/18	3	111.00	4	111.88	110.50	-1	1,686	-0.06%
2023/04/17	3	110.33	0	0.00	110.00	3	1,643	0.18%
2023/04/13	1	107.00	1	106.50	106.50	0	1,613	0.00%
2023/04/12	1	107.50	0	0.00	107.00	1	1,616	0.06%
2023/04/10	1	106.50	0	0.00	107.00	1	1,630	0.06%
2023/03/31	0	0.00	1	108.50	108.00	-1	1,652	-0.06%
2023/03/29	0	0.00	1	107.50	107.50	-1	1,661	-0.06%
2023/03/28	0	0.00	3	109.50	110.00	-3	1,664	-0.18%
2023/03/27	0	0.00	1	108.50	108.00	-1	1,636	-0.06%
2023/03/24	2	111.00	0	0.00	110.50	2	1,643	0.12%
2023/03/22	0	0.00	2	109.00	110.00	-2	1,625	-0.12%
2023/03/17	3	106.50	3	107.00	106.50	0	1,619	0.00%
2023/03/16	0	0.00	0.1	105.00	105.00	-0.1	1,624	-0.01%
2023/03/15	0	0.00	1	107.51	107.50	-1	1,645	-0.06%
2023/03/13	3	105.83	0	0.00	107.00	3	1,736	0.17%
2023/03/10	2	109.50	0.1	110.00	110.00	1.9	1,747	0.11%
2023/03/09	1	111.50	0	0.00	111.50	1	1,840	0.05%
2023/03/08	4.3	110.79	8.5	110.61	111.50	-4.3	1,820	-0.23%
2023/03/07	1	105.50	1	105.50	105.00	0	1,717	0.00%
2023/03/06	0	104.50	2	106.00	105.50	-2	1,721	-0.12%
2023/02/22	1	102.01	0	0.00	101.50	1	1,922	0.05%
2023/02/21	0	0.00	1	104.00	104.00	-1	1,967	-0.05%
2023/02/20	3	104.00	1	104.00	104.00	2	2,166	0.09%
2023/02/17	0.5	103.48	0	0.00	104.00	0.5	2,329	0.02%
2023/02/15	4	104.75	0	0.00	104.00	4	2,338	0.17%
2023/02/14	1	105.50	0	0.00	106.00	1	2,348	0.04%
2023/02/13	1	105.00	0	0.00	105.50	1	2,382	0.04%
2023/02/10	3	110.67	1	108.50	107.00	2	2,416	0.08%
2023/02/09	0	0.00	3	110.00	109.50	-3	2,373	-0.13%
2023/02/08	0	109.67	4	109.00	108.50	-4	2,368	-0.17%
2023/02/06	0	0.00	1	107.00	107.00	-1	2,345	-0.04%
2023/02/03	2	109.50	2	110.00	107.50	0	2,350	0.00%
2023/02/02	1	109.50	2	110.50	109.00	-1	2,346	-0.04%
2023/02/01	3	107.50	4	107.50	107.50	-1	2,326	-0.04%
2023/01/31	5	106.00	0	0.00	107.00	5	2,332	0.21%
2023/01/30	4	106.00	0	0.00	106.00	4	2,325	0.17%
2023/01/13	4	103.75	1	102.00	101.50	3	2,252	0.13%
2023/01/11	0	0.00	4	102.50	102.50	-4	2,206	-0.18%
2023/01/09	4	104.13	1	104.50	104.00	3	2,182	0.14%
2023/01/06	1	102.00	0	0.00	102.00	1	2,163	0.05%
2022/12/28	0	0.00	1	95.40	95.40	-1	2,345	-0.04%
2022/12/21	0	0.00	1	102.00	100.50	-1	2,707	-0.04%
2022/12/16	1	102.50	2	102.75	102.50	-1	2,826	-0.04%
2022/12/15	0	0.00	1	105.00	105.00	-1	2,812	-0.04%
2022/12/14	2	104.50	0	0.00	105.50	2	2,808	0.07%
2022/12/07	5	104.90	2	105.75	103.50	3	2,784	0.11%
2022/12/06	0	0.00	1	106.50	106.50	-1	2,754	-0.04%
2022/12/05	0	0.00	2	111.50	111.00	-2	2,723	-0.07%
2022/12/02	0	0.00	7	108.29	108.50	-7	2,658	-0.26%
2022/12/01	14	107.43	5	108.60	106.00	9	2,630	0.34%
2022/11/30	1	104.50	0	0.00	104.50	1	2,535	0.04%
2022/11/29	1	103.00	0	0.00	103.00	1	2,536	0.04%
2022/11/24	1	105.49	0	0.00	105.50	1	2,562	0.04%
2022/11/23	1	105.00	0	0.00	104.00	1	2,530	0.04%
2022/11/22	0	0.00	1	104.50	105.00	-1	2,489	-0.04%
2022/11/21	3	104.00	2	104.25	104.50	1	2,488	0.04%
2022/11/18	1	105.55	0	106.00	106.00	1	2,459	0.04%
2022/11/17	0	107.00	0	0.00	107.00	0	2,423	0.00%
2022/11/16	12	109.00	3	108.17	108.00	9	2,381	0.38%
2022/11/14	0	0.00	3	99.30	99.70	-3	2,158	-0.14%
2022/11/11	2	100.00	0	0.00	97.80	2	2,164	0.09%
2022/11/09	0	0.00	1	94.20	94.40	-1	2,125	-0.05%
2022/11/07	5	93.50	0	0.00	93.30	5	2,197	0.23%
2022/10/25	1	87.20	0	0.00	87.50	1	2,534	0.04%
2022/10/21	1	89.70	1	89.70	89.60	0	2,560	0.00%
2022/10/18	0	0.00	1	90.30	91.70	-1	2,659	-0.04%
2022/10/11	1	88.90	0	0.00	88.50	1	2,908	0.03%
2022/10/06	1	94.20	0	0.00	95.50	1	3,040	0.03%
2022/10/03	0	0.00	1	90.40	91.00	-1	3,013	-0.03%
2022/09/30	1	90.00	0	0.00	96.00	1	3,088	0.03%
2022/09/29	16	97.90	21	94.18	92.90	-5	3,245	-0.15%
2022/09/28	5	100.56	3	99.63	97.20	2	3,202	0.06%
2022/09/27	2	103.50	2	104.50	106.00	0	3,173	0.00%
2022/09/26	1	103.50	0	0.00	103.00	1	3,145	0.03%
2022/09/23	1	111.00	0	0.00	113.00	1	3,130	0.03%
2022/09/15	0	0.00	0.1	124.50	123.50	-0.1	3,306	0.00%
2022/09/08	0	0.00	4	123.50	124.50	-4	3,512	-0.11%
2022/09/07	2	116.50	1	116.00	120.50	1	3,553	0.03%
2022/09/06	2	119.25	0	0.00	119.50	2	3,601	0.06%
2022/09/05	1	123.49	11	124.14	122.00	-10	3,648	-0.27%
2022/09/01	9	129.11	9	128.17	127.50	0	3,671	0.00%
2022/08/31	3	131.33	0.1	131.50	131.50	2.9	3,663	0.08%
2022/08/30	1	127.00	0	0.00	126.50	1	3,655	0.03%
2022/08/29	3	123.50	0	0.00	126.00	3	3,692	0.08%
2022/08/26	2	129.75	2	131.00	128.00	0	3,795	0.00%
2022/08/24	3	128.66	0	0.00	128.00	3	3,855	0.08%
2022/08/23	1	128.00	0	0.00	127.50	1	3,982	0.03%
2022/08/22	1	131.00	2	132.00	128.50	-1	4,022	-0.02%
2022/08/19	1	128.50	5	126.10	129.50	-4	3,998	-0.10%
2022/08/18	8	124.19	1	124.00	124.50	7	3,947	0.18%
2022/08/12	1	121.00	1	117.00	122.50	0	4,094	0.00%
2022/08/11	1	123.50	1	123.50	120.50	0	4,113	0.00%
2022/08/10	2	121.00	1	122.50	120.50	1	4,137	0.02%
2022/08/08	1	131.00	1	129.00	130.00	0	4,069	0.00%
2022/08/05	4	130.13	4	129.75	129.50	0	4,038	0.00%
2022/08/02	0	0.00	2	124.50	127.00	-2	3,967	-0.05%
2022/08/01	0	0.00	2	127.50	127.00	-2	3,991	-0.05%
2022/07/29	0	0.00	2	128.00	129.00	-2	4,034	-0.05%
2022/07/27	2	127.25	0	0.00	128.50	2	4,109	0.05%
2022/07/26	1	127.00	2	126.50	127.50	-1	4,362	-0.02%
2022/07/25	2	124.00	0	0.00	126.00	2	4,407	0.05%
2022/07/22	2	127.25	1	125.00	125.00	1	4,576	0.02%
2022/07/21	1	125.00	5	124.40	128.00	-4	4,613	-0.09%
2022/07/20	0	0.00	2	123.00	122.00	-2	4,686	-0.04%
2022/07/19	1	124.50	1	121.50	122.50	0	4,758	0.00%
2022/07/18	6	123.92	4	124.38	124.50	2	4,884	0.04%
2022/07/15	10	121.25	17	122.12	122.00	-7	5,046	-0.14%
2022/07/14	0	0.00	3	112.67	114.00	-3	4,993	-0.06%
2022/07/13	1	108.00	1	109.50	108.00	0	5,079	0.00%
2022/07/12	2	107.50	0	0.00	107.00	2	5,151	0.04%
2022/07/08	3	107.33	4	111.38	111.00	-1	5,042	-0.02%
2022/07/07	4	103.38	4	109.75	111.00	0	4,893	0.00%
2022/07/06	8	116.56	0	0.00	111.50	8	4,678	0.17%
2022/07/04	2	120.50	0	0.00	121.50	2	4,591	0.04%
2022/07/01	1	123.50	0	0.00	122.00	1	4,577	0.02%
2022/06/30	3	129.33	1	130.00	128.50	2	4,554	0.04%
2022/06/29	1	133.50	1	134.50	134.50	0	4,539	0.00%
2022/06/27	0	0.00	3.2	132.00	131.50	-3.2	4,742	-0.07%
2022/06/24	0	0.00	1.1	128.53	128.50	-1.1	4,711	-0.02%
2022/06/23	2	120.50	2	122.98	124.50	0	4,660	0.00%
2022/06/22	4	119.50	3	119.50	119.50	1	4,605	0.02%
2022/06/20	0	0.00	1	123.50	122.00	-1	4,497	-0.02%
2022/06/17	4.2	129.50	6.2	128.97	129.50	-2	4,437	-0.05%
2022/06/16	5	134.20	0	0.00	131.50	5	4,399	0.11%
2022/06/15	6.3	139.85	7	138.07	137.00	-0.7	4,351	-0.02%
2022/06/14	2	142.25	1	142.00	145.00	1	4,309	0.02%
2022/06/13	0	0.00	2	148.98	146.00	-2	4,244	-0.05%
2022/06/10	1	148.00	0	0.00	148.50	1	4,214	0.02%
2022/06/09	1	145.50	2	147.25	148.00	-1	4,190	-0.02%
2022/06/07	3	145.50	2	146.25	147.00	1	4,144	0.02%
2022/06/06	5	147.90	2	148.50	147.00	3	4,107	0.07%
2022/06/02	1	148.50	1	149.50	146.00	0	4,008	0.00%
2022/06/01	2	147.50	4.1	147.88	148.00	-2.1	3,969	-0.05%
2022/05/31	4	148.00	2	148.75	147.00	2	3,922	0.05%
2022/05/30	0	0.00	3	146.33	146.00	-3	3,782	-0.08%
2022/05/27	2	142.25	3	142.00	143.50	-1	3,728	-0.03%
2022/05/26	12.1	141.58	14	139.64	140.50	-2	3,679	-0.05%
2022/05/25	2	140.50	1.1	140.47	140.50	0.9	3,661	0.03%
2022/05/24	3	139.50	0	0.00	138.00	3	3,663	0.08%
2022/05/23	2	143.25	2	145.25	142.50	0	3,617	0.00%
2022/05/20	3	143.83	2	143.75	144.00	1	3,542	0.03%
2022/05/19	1	143.50	18	141.67	144.00	-17	3,476	-0.49%
2022/05/18	4	140.63	1	139.50	139.50	3	3,422	0.09%
2022/05/17	2	140.00	3	139.65	140.00	-1	3,358	-0.03%
2022/05/16	2	135.50	1	138.50	135.00	1	3,322	0.03%
2022/05/13	0	0.00	1	136.50	135.50	-1	3,295	-0.03%
2022/05/12	1	135.50	1	133.53	132.50	0	3,276	0.00%
2022/05/11	3	135.33	2	135.75	137.00	1	3,252	0.03%
2022/05/09	4	131.38	2	132.50	133.00	2	3,173	0.06%
2022/05/06	1	132.50	1	133.00	134.50	0	3,131	0.00%
2022/05/05	1	135.50	2.4	136.73	134.50	-1.4	3,077	-0.05%
2022/05/04	2.4	136.07	4	135.75	135.00	-1.6	3,024	-0.05%
2022/05/03	9	142.22	11.5	140.81	137.00	-2.5	2,958	-0.09%
2022/04/29	4.5	138.44	3	138.67	138.00	1.5	2,675	0.06%
2022/04/28	8	137.19	4	136.13	135.50	4	2,587	0.15%
2022/04/27	5	131.30	5	132.70	136.00	0	2,398	0.00%
2022/04/26	2	139.25	7	138.57	131.50	-5	2,301	-0.22%
2022/04/25	1	137.50	2	136.50	137.00	-1	2,148	-0.05%
2022/04/22	9	138.61	3	138.34	138.00	6	2,052	0.29%
2022/04/21	4.1	136.90	4	135.50	138.00	0.1	1,943	0.01%
2022/04/18	1	129.50	0	0.00	130.00	1	1,483	0.07%
2022/04/08	0	0.00	1	123.00	123.00	-1	1,832	-0.05%
2022/04/07	0	0.00	1	122.50	123.00	-1	1,864	-0.05%
2022/04/06	1	124.50	0	0.00	125.00	1	1,911	0.05%
2022/04/01	0	0.00	1	128.00	128.50	-1	2,004	-0.05%
2022/03/31	2	132.75	0	0.00	130.50	2	1,990	0.10%
2022/03/04	2	120.50	0	0.00	120.50	2	1,993	0.10%
2022/02/25	0	0.00	3	119.33	118.50	-3	2,038	-0.15%
2022/02/24	1	118.50	7	120.00	118.00	-6	2,053	-0.29%
2022/02/22	0	0.00	0.2	120.50	120.00	-0.2	2,086	-0.01%
2022/02/21	3	123.50	4	122.13	122.50	-1	2,091	-0.05%
2022/02/18	7	121.22	7	121.86	124.50	0	2,107	0.00%
2022/02/15	0	0.00	1	130.50	128.00	-1	2,116	-0.05%
2022/02/14	1	127.00	1	126.00	126.00	0	2,192	0.00%
2022/02/11	1	129.00	0.1	130.50	128.50	0.9	2,313	0.04%
2022/02/07	0	0.00	2	126.50	127.50	-2	2,696	-0.07%
2022/01/26	0	127.00	0	0.00	125.50	0	2,719	0.00%
2022/01/25	1	126.50	1	126.50	126.50	0	2,804	0.00%
2022/01/24	1	128.50	1.1	128.55	129.50	-0.1	2,841	0.00%
2022/01/20	0.2	133.00	0	0.00	135.00	0.2	2,851	0.01%
2022/01/17	0.1	138.50	0	0.00	137.00	0.1	2,882	0.00%
2022/01/14	1	136.00	2	138.75	136.00	-1	2,897	-0.03%
2022/01/13	0	0.00	1	136.50	136.50	-1	2,916	-0.03%
2022/01/12	0	0.00	6	136.00	137.50	-6	2,969	-0.20%
2022/01/11	2	136.50	0	0.00	136.50	2	3,074	0.07%
2022/01/10	0	0.00	1	139.50	139.50	-1	3,363	-0.03%
2022/01/07	1	140.50	3.2	138.71	138.00	-2.2	3,428	-0.06%
2022/01/06	4.1	141.25	6	141.00	141.50	-2	3,396	-0.06%
2022/01/05	8.1	144.69	1	143.50	143.00	7.1	3,378	0.21%
2022/01/04	17.1	148.58	15.1	148.36	146.00	2	3,327	0.06%
2022/01/03	4	144.13	1	144.00	143.00	3	3,050	0.10%
2021/12/30	6	144.91	2	144.25	143.00	4	3,016	0.13%
2021/12/29	1	142.00	3	143.33	145.00	-2	2,999	-0.07%
2021/12/28	2	143.25	4	144.00	143.00	-2	2,959	-0.07%
2021/12/27	3	137.50	0	0.00	137.00	3	2,874	0.10%
2021/12/24	2	137.50	0	0.00	137.50	2	2,893	0.07%
2021/12/23	0	0.00	2	139.25	138.50	-2	2,908	-0.07%
2021/12/20	1	135.50	0	0.00	135.50	1	2,956	0.03%
2021/12/16	0	138.00	0	0.00	138.00	0	2,960	0.00%
2021/12/14	0	0.00	1	137.00	136.50	-1	2,979	-0.03%
2021/12/13	0	0.00	2	139.00	137.50	-2	2,997	-0.07%
2021/12/08	0	142.50	0	0.00	142.00	0	3,038	0.00%
2021/12/07	1	142.50	1	143.50	142.00	0	3,038	0.00%
2021/12/06	4	145.50	0.1	144.50	144.00	4	3,028	0.13%
2021/12/02	1	141.50	3	142.67	143.00	-2	2,974	-0.07%
2021/12/01	3	141.50	8	141.63	142.00	-5	2,961	-0.17%
2021/11/30	1.1	137.55	1.1	138.05	138.00	-0.1	2,964	0.00%
2021/11/29	5	132.00	0	0.00	136.00	5	3,003	0.17%
2021/11/26	0	0.00	1	137.00	134.50	-1	3,064	-0.03%
2021/11/25	1.1	140.29	1	138.00	138.00	0.1	3,102	0.00%
2021/11/23	1	141.00	0	0.00	138.00	1	3,137	0.03%
2021/11/19	1	143.00	11	144.82	143.00	-10	3,264	-0.31%
2021/11/18	6	142.00	0	0.00	142.00	6	3,258	0.18%
2021/11/16	2	144.25	0	0.00	142.50	2	3,270	0.06%
2021/11/15	0	0.00	1	143.00	144.50	-1	3,283	-0.03%
2021/11/11	6	142.92	1.1	141.68	142.00	4.9	3,340	0.15%
2021/11/10	0	0.00	2.1	147.51	147.50	-2.1	3,484	-0.06%
2021/11/09	4	147.87	5.1	147.79	146.50	-1	3,652	-0.03%
2021/11/08	0	0.00	3	138.67	138.00	-3	3,417	-0.09%
2021/11/05	0	0.00	2	137.75	138.50	-2	3,474	-0.06%
2021/11/04	2	136.50	2	133.00	136.50	0	3,454	0.00%
2021/11/03	0.1	134.00	1	134.50	134.00	-1	3,468	-0.03%
2021/11/02	4	138.50	10	139.70	136.50	-6	3,486	-0.17%
2021/10/29	0	0.00	3	135.83	135.00	-3	3,421	-0.09%
2021/10/27	1	135.50	2	136.00	136.00	-1	3,456	-0.03%
2021/10/26	1	132.50	0	0.00	133.00	1	3,480	0.03%
2021/10/22	1	136.50	3	135.67	134.50	-2	3,615	-0.06%
2021/10/21	2	134.76	9	138.28	134.00	-7	3,638	-0.19%
2021/10/20	7	136.57	2	136.50	137.50	5	3,645	0.14%
2021/10/19	11	137.50	3	137.17	137.50	8	3,661	0.22%
2021/10/18	11	134.68	5	133.90	134.50	6	3,648	0.16%
2021/10/15	0	0.00	3	131.00	131.00	-3	3,585	-0.08%
2021/10/13	2	118.50	0	0.00	119.00	2	3,706	0.05%
2021/10/08	1	126.50	2	125.50	125.00	-1	4,141	-0.02%
2021/10/07	1	125.50	0	0.00	125.50	1	4,392	0.02%
2021/10/05	4	119.63	7	118.43	124.00	-3	5,048	-0.06%
2021/10/04	0	0.00	1	121.50	119.00	-1	5,076	-0.02%
2021/10/01	5	123.10	3	122.33	121.50	2	5,188	0.04%
2021/09/29	4	125.38	5	125.20	124.50	-1	5,297	-0.02%
2021/09/28	0	0.00	4	132.13	131.50	-4	5,324	-0.08%
2021/09/27	4	135.25	0	0.00	133.50	4	5,407	0.07%
2021/09/17	9	135.89	0	0.00	136.00	9	5,678	0.16%
2021/09/16	2	132.00	1	132.00	132.00	1	5,795	0.02%
2021/09/13	2	139.00	0	0.00	138.50	2	6,083	0.03%
2021/09/10	1.1	144.37	2	144.00	144.50	-0.9	6,200	-0.01%
2021/09/09	0	0.00	6.1	139.02	141.00	-6.1	6,439	-0.09%
2021/09/08	2	139.00	0	0.00	137.50	2	6,568	0.03%
2021/09/03	2	148.75	0	0.00	148.50	2	7,138	0.03%
2021/09/02	2.2	148.32	1	150.00	147.50	1.2	7,195	0.02%
2021/09/01	2	151.99	1	149.00	152.00	1	7,157	0.01%
2021/08/31	0	0.00	9.1	145.77	145.00	-9.1	7,103	-0.13%
2021/08/30	2	144.00	2	143.50	143.50	0	7,113	0.00%
2021/08/27	1	144.01	0	146.50	142.50	1	7,142	0.01%
2021/08/26	1	147.00	0	0.00	145.00	1	7,202	0.01%
2021/08/25	0	0.00	2	142.50	145.00	-2	7,326	-0.03%
2021/08/24	0.1	138.00	0	0.00	137.00	0.1	7,323	0.00%
2021/08/23	10	139.80	0	0.00	140.00	10	7,362	0.14%
2021/08/20	2	136.50	2	136.00	136.00	0	7,413	0.00%
2021/08/19	0.4	137.00	1	135.00	135.50	-0.6	7,484	-0.01%
2021/08/18	5	130.43	24	133.31	142.00	-19	7,595	-0.25%
2021/08/17	10	134.50	10	135.25	134.00	0	7,767	0.00%
2021/08/16	3	132.84	19.2	134.70	134.50	-16.1	7,963	-0.20%
2021/08/13	14.3	144.50	2	144.26	143.00	12.3	7,790	0.16%
2021/08/12	0	0.00	2	157.50	158.50	-2	7,552	-0.03%
2021/08/11	0.2	158.50	4	155.76	156.00	-3.8	7,576	-0.05%
2021/08/10	2	161.50	3	161.65	163.00	-1	7,581	-0.01%
2021/08/09	4	163.00	4	163.13	162.00	0	7,659	0.00%
2021/08/06	0	0.00	2	166.50	165.50	-2	7,759	-0.03%
2021/08/04	1	172.99	1	169.50	168.50	0	8,069	0.00%
2021/08/02	0	0.00	1	171.50	172.00	-1	8,146	-0.01%
2021/07/30	1	171.00	3	171.00	168.00	-2	8,183	-0.02%
2021/07/29	0	170.00	0	0.00	171.50	0	8,221	0.00%
2021/07/28	3	164.33	1	164.98	163.50	2	8,249	0.02%
2021/07/27	2	171.00	0	0.00	170.50	2	8,269	0.02%
2021/07/26	2	174.50	6	175.33	175.00	-4	8,304	-0.05%
2021/07/23	2	171.00	0	0.00	172.50	2	8,256	0.02%
2021/07/22	2	170.25	2	170.00	168.00	0	8,207	0.00%
2021/07/21	16	168.97	8	167.50	167.50	8	8,146	0.10%
2021/07/20	1.2	177.44	3	177.33	175.00	-1.8	7,935	-0.02%
2021/07/19	4	180.25	3.3	181.91	179.00	0.7	7,871	0.01%
2021/07/16	5	184.10	5	185.80	184.50	0	7,815	0.00%
2021/07/15	0	189.50	14	188.90	188.00	-14	7,706	-0.18%
2021/07/14	6	184.92	3	186.83	183.00	3	7,431	0.04%
2021/07/13	16.4	186.79	9	185.56	180.00	7.4	7,207	0.10%
2021/07/12	8	181.44	13	183.00	186.00	-5	6,948	-0.07%
2021/07/09	2	171.50	1	170.50	170.50	1	6,644	0.02%
2021/07/08	8	174.81	7	175.64	173.00	1	6,766	0.01%
2021/07/07	1	175.50	3	172.67	172.00	-2	6,750	-0.03%
2021/07/06	5	169.40	3	168.00	168.00	2	6,792	0.03%
2021/07/05	0	0.00	1	171.50	172.00	-1	6,838	-0.01%
2021/07/02	3	168.33	1	166.00	168.50	2	6,829	0.03%
2021/07/01	2	164.50	1.1	164.19	164.00	1	6,840	0.01%
2021/06/30	0	0.00	1.1	169.94	169.00	-1.1	6,861	-0.02%
2021/06/29	4	170.75	5	169.20	168.50	-1	6,940	-0.01%
2021/06/28	2	175.00	4.5	173.89	173.00	-2.5	7,134	-0.04%
2021/06/25	3.5	178.07	4	179.50	174.00	-0.5	7,129	-0.01%
2021/06/24	2	175.75	1.1	177.02	176.50	1	7,045	0.01%
2021/06/23	6.1	174.19	6	175.58	175.00	0.1	7,014	0.00%
2021/06/22	1	171.50	3	172.83	170.50	-2	6,885	-0.03%
2021/06/21	7.1	172.81	2.1	173.26	171.50	5	6,832	0.07%
2021/06/18	12	178.88	23.2	179.70	177.00	-11.2	6,705	-0.17%
2021/06/17	23	173.54	27	172.69	174.50	-4	6,484	-0.06%
2021/06/16	6	169.92	6.3	169.81	169.50	-0.3	6,390	0.00%
2021/06/15	30	172.35	28	172.21	172.00	2	6,359	0.03%
2021/06/11	31	165.76	43	168.05	167.00	-12	6,218	-0.19%
2021/06/10	0	0.00	7	157.57	160.00	-7	5,943	-0.12%
2021/06/08	0	0.00	1	155.00	155.00	-1	5,946	-0.02%
2021/06/07	2	149.00	33.1	152.35	154.00	-31.1	5,999	-0.52%
2021/06/04	4	155.00	2	154.25	151.50	2	5,961	0.03%
2021/06/03	3	156.67	14	156.07	157.00	-11	5,978	-0.18%
2021/06/02	43	161.56	17.4	159.24	157.50	25.6	5,940	0.43%
2021/06/01	13.5	153.59	33	153.02	155.00	-19.5	5,765	-0.34%
2021/05/31	12.1	152.76	8	152.32	152.50	4	5,804	0.07%
2021/05/28	25.3	152.01	0.2	155.00	154.00	25.1	5,953	0.42%
2021/05/27	5	149.80	1	151.50	149.00	4	5,968	0.07%
2021/05/26	15	151.77	5	151.60	150.00	10	5,931	0.17%
2021/05/25	7	148.71	15	148.14	146.50	-8	5,877	-0.14%
2021/05/24	14	135.21	11	135.41	143.50	3	5,725	0.05%
2021/05/21	0	0.00	2	129.00	130.50	-2	5,541	-0.04%
2021/05/19	6	126.50	1	126.50	127.50	5	5,799	0.09%
2021/05/18	4.1	129.01	1.7	129.04	131.00	2.3	5,877	0.04%
2021/05/17	3.2	121.56	0	0.00	123.50	3.2	5,961	0.05%
2021/05/14	2	131.50	1	129.00	127.00	1	6,002	0.02%
2021/05/13	2	125.32	2	124.54	132.00	0	6,118	0.00%
2021/05/12	0	0.00	1	122.00	122.00	-1	6,583	-0.02%
2021/05/07	0	0.00	2	145.00	151.50	-2	6,828	-0.03%
2021/05/06	2	146.00	3	144.33	142.50	-1	7,030	-0.01%
2021/05/05	1.2	146.03	4	143.75	145.00	-2.8	7,264	-0.04%
2021/05/04	1	139.07	4	143.13	139.50	-3	8,261	-0.04%
2021/05/03	6.2	150.71	8	146.50	146.00	-1.8	8,256	-0.02%
2021/04/29	9	156.95	5	156.40	156.00	4	8,413	0.05%
2021/04/28	2	159.50	2	158.01	158.00	0	8,642	0.00%
2021/04/27	4	159.63	2	160.00	159.50	2	8,883	0.02%
2021/04/26	0	0.00	2	158.75	158.50	-2	9,122	-0.02%
2021/04/22	1	155.00	0	0.00	156.00	1	9,853	0.01%
2021/04/19	0.1	159.08	0	0.00	158.00	0.1	10,647	0.00%
2021/04/16	6	162.33	3	161.50	161.00	3	11,002	0.03%
2021/04/15	2	160.25	0	159.00	164.50	2	11,521	0.02%
2021/04/14	3.3	162.47	4	157.50	159.00	-0.7	12,043	-0.01%
2021/04/13	3.4	166.41	0	0.00	164.50	3.4	12,703	0.03%
2021/04/12	5	169.10	2	170.00	168.00	3	12,875	0.02%
2021/04/09	2.2	176.22	3	177.17	175.00	-0.8	13,056	-0.01%
2021/04/08	2	179.00	3	179.00	178.50	-1	13,451	-0.01%
2021/04/07	24	178.63	3	178.50	179.50	21	13,495	0.16%
2021/04/06	2	177.25	2	178.00	176.00	0	13,482	0.00%
2021/04/01	3	178.33	0	0.00	179.00	3	13,519	0.02%
2021/03/31	4	182.12	12.1	181.34	181.00	-8.1	13,493	-0.06%
2021/03/30	0.1	175.00	0	0.00	173.50	0.1	13,352	0.00%
2021/03/26	2	173.00	0	0.00	173.00	2	13,815	0.01%
2021/03/24	0.1	170.00	4	167.50	167.00	-4	14,155	-0.03%
2021/03/23	0	0.00	1	170.00	170.00	-1	14,331	-0.01%
2021/03/22	0	0.00	1	172.00	171.00	-1	14,591	-0.01%
2021/03/19	0	0.00	3	174.00	174.50	-3	15,058	-0.02%
2021/03/17	8	175.56	2	177.50	173.00	6	16,019	0.04%
2021/03/16	1.1	173.55	1	172.00	172.00	0.1	16,435	0.00%
2021/03/15	0	0.00	2	176.00	173.00	-2	17,301	-0.01%
2021/03/12	2	177.23	2	176.50	174.00	0	18,042	0.00%
2021/03/11	6	173.83	1	173.00	174.50	5	18,240	0.03%
2021/03/10	2	170.00	2.1	168.60	168.00	-0.1	18,435	0.00%
2021/03/09	0	0.00	10	167.80	169.50	-10	18,692	-0.05%
2021/03/08	1	169.50	0	0.00	166.50	1	18,842	0.01%
2021/03/05	1	168.50	4	169.63	170.00	-3	18,948	-0.02%
2021/03/04	6	173.83	1	172.50	173.00	5	19,169	0.03%
2021/03/03	14.1	171.58	15	171.60	177.50	-0.9	19,401	0.00%
2021/03/02	8	172.88	6	168.60	166.50	2	19,411	0.01%
2021/02/26	6	172.17	0	173.00	173.00	6	19,843	0.03%
2021/02/25	8.1	176.65	4	175.50	175.00	4.1	20,021	0.02%
2021/02/24	0	0.00	10	179.45	177.00	-10	20,393	-0.05%
2021/02/23	9	178.28	9	177.72	178.50	0	20,736	0.00%
2021/02/22	5.3	183.45	7	183.71	181.50	-1.7	21,242	-0.01%
2021/02/19	4	182.63	5.1	183.41	183.50	-1.1	21,752	-0.01%
2021/02/18	8	178.63	4	178.75	179.00	4	22,257	0.02%
2021/02/17	7.1	180.57	4	181.50	181.00	3.1	22,991	0.01%
2021/02/05	10	176.55	9	175.56	174.50	1	23,351	0.00%
2021/02/04	14	173.39	1	170.50	174.00	13	23,961	0.05%
2021/02/03	25.3	182.09	12	180.08	178.00	13.3	24,408	0.05%
2021/02/02	1	193.50	1	192.50	192.50	0	24,549	0.00%
2021/02/01	14	187.11	5	185.70	191.00	9	25,135	0.04%
2021/01/29	12	190.00	8.1	187.94	185.50	4	25,467	0.02%
2021/01/28	12.1	194.55	2	196.50	192.00	10.1	25,635	0.04%
2021/01/27	7	205.93	2	205.00	203.00	5	25,941	0.02%
2021/01/26	329.1	213.44	337	204.32	203.00	-8	26,040	-0.03%	大買/大賣/
2021/01/25	2	201.75	2	201.00	200.00	0	24,975	0.00%
2021/01/22	4	201.75	3.1	201.49	203.00	0.9	24,898	0.00%
2021/01/21	7	199.36	6	198.50	203.00	1	24,715	0.00%
2021/01/20	0	202.00	5	197.70	195.00	-5	24,517	-0.02%
2021/01/19	12	203.96	9.4	202.72	204.00	2.6	24,299	0.01%
2021/01/18	8	194.56	6	196.33	202.50	2	24,131	0.01%
2021/01/15	6	203.17	7.8	200.44	193.00	-1.8	23,970	-0.01%
2021/01/14	12	202.38	9.1	201.48	199.00	2.9	23,591	0.01%
2021/01/13	20	203.30	26.1	202.87	202.00	-6.1	23,410	-0.03%
2021/01/12	8	203.44	4	202.25	199.50	4	23,156	0.02%
2021/01/11	9	201.55	15	200.43	205.50	-6	22,830	-0.03%
2021/01/08	27	202.85	22	201.73	196.00	5	22,519	0.02%
2021/01/07	16.1	200.85	24	201.85	203.00	-7.9	22,024	-0.04%
2021/01/06	29	195.83	36	195.17	193.00	-7	21,470	-0.03%
2021/01/05	5	190.00	5	189.70	188.00	0	20,708	0.00%
2021/01/04	9	187.78	17	188.09	187.50	-8	20,524	-0.04%
2020/12/31	15.1	183.01	6	184.67	183.50	9.1	20,324	0.04%
2020/12/30	2	173.50	3	175.17	176.50	-1	19,893	-0.01%
2020/12/29	4	172.38	5	172.40	171.50	-1	19,833	-0.01%
2020/12/28	2	172.75	6	173.08	172.00	-4	19,785	-0.02%
2020/12/25	15	170.63	12	168.79	169.00	3	19,703	0.02%
2020/12/24	14	172.04	14	171.57	170.00	0	19,653	0.00%
2020/12/23	5	171.50	4	172.63	173.50	1	19,578	0.01%
2020/12/22	18	169.92	18	168.47	167.50	0	19,489	0.00%
2020/12/21	21.1	164.85	23	164.22	164.00	-1.9	19,295	-0.01%
2020/12/18	9.4	172.69	9	171.72	171.50	0.4	19,108	0.00%
2020/12/17	6	173.42	2	171.75	175.00	4	19,345	0.02%
2020/12/16	15	175.67	12	175.21	171.50	3	19,198	0.02%
2020/12/15	25	173.92	22	172.57	171.00	3	18,978	0.02%
2020/12/14	20	178.65	17	179.71	176.00	3	18,544	0.02%
2020/12/11	32	195.36	167	194.47	188.00	-135	18,244	-0.74%	大賣/鉅額交易
2020/12/10	153	207.08	8	205.31	208.50	145	17,953	0.81%	大買/鉅額交易
2020/12/09	38	203.45	31	204.82	204.00	7	17,732	0.04%
2020/12/08	24	189.65	30	190.07	199.00	-6	16,902	-0.04%
2020/12/07	7	180.00	9	178.89	181.00	-2	16,210	-0.01%
2020/12/04	16	181.25	12	177.83	176.50	4	16,011	0.02%
2020/12/03	14	177.32	20	181.85	185.00	-6	15,856	-0.04%
2020/12/02	19	179.16	14	178.68	177.00	5	15,706	0.03%
2020/12/01	7	177.43	5	180.50	180.50	2	15,636	0.01%
2020/11/30	9	180.33	10	180.05	179.50	-1	15,668	-0.01%
2020/11/27	17	174.41	15	175.23	177.00	2	15,781	0.01%
2020/11/26	18	179.42	15	180.03	179.50	3	15,633	0.02%
2020/11/25	19	180.53	12	177.88	179.00	7	15,522	0.05%
2020/11/24	7	188.50	238	186.84	185.00	-231	15,127	-1.53%	大賣/鉅額交易
2020/11/23	87	187.75	25	188.40	190.00	62	15,109	0.41%
2020/11/20	187	190.90	15	189.93	187.00	172	15,053	1.14%	大買/鉅額交易
2020/11/19	21	190.17	32	188.83	189.50	-11	14,903	-0.07%
2020/11/18	164	187.41	165	185.27	186.50	-1	14,501	-0.01%	大買/大賣/
2020/11/17	32.1	184.86	22	183.14	179.50	10.1	14,192	0.07%
2020/11/16	18	182.47	26	185.21	190.00	-8	13,878	-0.06%
2020/11/13	16	169.06	21.2	171.50	175.00	-5.2	13,259	-0.04%
2020/11/12	66	169.67	57	168.62	170.00	9	12,977	0.07%
2020/11/11	19	162.47	24	163.46	171.00	-5	12,355	-0.04%
2020/11/10	29	157.05	27	157.22	160.00	2	11,944	0.02%
2020/11/09	10.2	150.04	16	151.38	156.50	-5.8	11,295	-0.05%
2020/11/06	9	140.17	23	141.02	142.50	-14	10,799	-0.13%
2020/11/05	14	134.11	15	135.60	136.50	-1	10,591	-0.01%
2020/11/04	14	129.64	18	130.47	135.00	-4	10,510	-0.04%
2020/11/03	2	124.25	21	127.88	127.00	-19	10,071	-0.19%
2020/11/02	4	118.25	3	118.50	119.50	1	9,829	0.01%
2020/10/29	0	0.00	1	120.00	121.00	-1	10,137	-0.01%
2020/10/26	0	0.00	6	124.50	122.50	-6	10,636	-0.06%
2020/10/23	2	122.25	3	124.17	124.50	-1	10,925	-0.01%
2020/10/22	1	121.00	0	0.00	121.00	1	11,681	0.01%
2020/10/20	3	116.00	3	117.00	117.50	0	12,615	0.00%
2020/10/19	1	119.50	3	119.50	118.50	-2	12,784	-0.02%
2020/10/16	0	0.00	5	122.00	118.50	-5	13,006	-0.04%
2020/10/15	5	122.90	0	0.00	123.00	5	13,396	0.04%
2020/10/14	3	123.33	4	123.00	122.50	-1	13,720	-0.01%
2020/10/13	4	122.50	0	0.00	123.50	4	14,190	0.03%
2020/10/12	2	122.00	19	123.37	121.50	-17	14,629	-0.12%
2020/10/08	3	121.33	6	121.42	121.00	-3	15,305	-0.02%
2020/10/07	1	119.00	2	119.00	118.00	-1	15,940	-0.01%
2020/10/06	1	118.00	3	118.00	117.00	-2	16,476	-0.01%
2020/10/05	1	116.50	0	0.00	116.50	1	17,141	0.01%
2020/09/30	2	115.75	4	115.75	117.00	-2	17,743	-0.01%
2020/09/29	3	114.67	4	114.88	113.50	-1	18,154	-0.01%
2020/09/28	2	113.75	2	113.50	114.00	0	18,800	0.00%
2020/09/25	23	112.07	11	111.50	110.50	12	19,141	0.06%
2020/09/24	9	114.94	4	115.00	115.00	5	19,447	0.03%
2020/09/23	17	117.71	10	118.35	119.50	7	20,036	0.03%
2020/09/22	20	119.78	11	117.45	118.00	9	20,364	0.04%
2020/09/21	5	127.00	4	125.50	125.50	1	20,809	0.00%
2020/09/18	4	126.75	9	127.33	127.00	-5	21,670	-0.02%
2020/09/17	9	127.67	8	127.00	127.00	1	22,528	0.00%
2020/09/16	12	129.83	6	129.42	128.00	6	23,416	0.03%
2020/09/15	2	130.50	7	131.14	129.50	-5	23,469	-0.02%
2020/09/14	12	130.67	16	129.94	131.50	-4	23,225	-0.02%
2020/09/11	4	125.38	3	126.33	125.50	1	23,024	0.00%
2020/09/10	7	127.14	4	126.25	125.00	3	22,969	0.01%
2020/09/09	2	123.50	2	125.50	126.50	0	22,944	0.00%
2020/09/08	4	124.50	6	125.67	126.00	-2	22,944	-0.01%
2020/09/07	9	126.22	4	123.50	124.00	5	22,954	0.02%
2020/09/04	3	126.33	9	126.22	129.00	-6	22,976	-0.03%
2020/09/03	2	128.25	3	128.83	127.50	-1	22,886	0.00%
2020/09/02	3	129.17	10	129.05	129.00	-7	22,798	-0.03%
2020/09/01	7	124.07	17	125.03	125.50	-10	22,541	-0.04%
2020/08/31	5	123.90	3	123.00	123.50	2	22,476	0.01%
2020/08/28	2	118.50	21	122.33	123.00	-19	22,550	-0.08%
2020/08/27	6	122.67	8	121.94	121.50	-2	22,530	-0.01%
2020/08/26	18	121.14	15	122.33	122.00	3	22,493	0.01%
2020/08/25	8	115.50	21	116.24	118.00	-13	22,183	-0.06%
2020/08/24	7	110.07	7	109.50	112.00	0	21,931	0.00%
2020/08/21	13	106.73	19	107.00	110.00	-6	21,832	-0.03%
2020/08/20	21	104.76	32	105.27	102.00	-11	21,572	-0.05%
2020/08/19	16	114.59	12	113.50	112.50	4	21,309	0.02%
2020/08/18	41	117.40	12	117.17	118.00	29	21,142	0.14%
2020/08/17	13	122.69	6	122.50	122.00	7	20,998	0.03%
2020/08/14	21	118.86	20	121.43	126.00	1	21,133	0.00%
2020/08/13	6	122.67	3	122.50	120.50	3	20,947	0.01%
2020/08/12	19	124.24	11	124.14	123.50	8	20,939	0.04%
2020/08/11	22	131.05	27	129.28	127.50	-5	20,872	-0.02%
2020/08/10	5	127.80	13	129.96	128.00	-8	20,869	-0.04%
2020/08/07	3	128.83	7	129.71	126.50	-4	20,790	-0.02%
2020/08/06	2	128.50	1	129.50	128.50	1	20,802	0.00%
2020/08/05	1	128.50	2	127.50	127.00	-1	20,761	0.00%
2020/08/04	5	128.90	15	128.63	128.00	-10	20,817	-0.05%
2020/08/03	7	126.36	2	127.50	125.00	5	20,802	0.02%
2020/07/31	5	123.00	11	124.77	126.00	-6	20,709	-0.03%
2020/07/30	10	124.75	5	124.00	123.00	5	20,683	0.02%
2020/07/29	16	119.72	14	121.57	125.00	2	20,576	0.01%
2020/07/28	49	130.76	35	129.96	119.00	14	20,433	0.07%
2020/07/27	19	127.89	25	128.94	130.00	-6	19,670	-0.03%
2020/07/24	13	123.73	8	126.06	122.00	5	19,162	0.03%
2020/07/23	12	126.17	5	127.50	125.50	7	18,906	0.04%
2020/07/22	17	125.94	7	126.64	128.00	10	18,943	0.05%
2020/07/21	10	126.35	11	126.91	126.50	-1	18,718	-0.01%
2020/07/20	9	118.83	3	119.50	120.50	6	18,387	0.03%
2020/07/17	15	121.63	15	118.30	121.50	0	18,135	0.00%
2020/07/16	16	126.09	10	125.80	128.00	6	17,773	0.03%
2020/07/15	36	128.86	15	129.70	125.00	21	17,379	0.12%
2020/07/14	24	140.88	20	140.23	136.50	4	16,998	0.02%
2020/07/13	16	135.84	23	135.96	140.50	-7	16,475	-0.04%
2020/07/10	14	133.14	16	134.94	128.00	-2	16,084	-0.01%
2020/07/09	19	137.89	24	139.06	138.00	-5	15,491	-0.03%
2020/07/08	9	131.83	13	131.46	133.00	-4	14,981	-0.03%
2020/07/07	31	127.42	24	127.44	129.50	7	14,728	0.05%
2020/07/06	20	121.38	21	122.26	123.00	-1	14,173	-0.01%
2020/07/03	16	121.56	6	120.42	119.50	10	13,982	0.07%
2020/07/02	10	123.90	16	124.19	125.00	-6	13,554	-0.04%
2020/07/01	17	117.29	18	115.50	116.00	-1	12,873	-0.01%
2020/06/30	21	115.29	11	117.09	112.00	10	12,431	0.08%
2020/06/29	12	109.58	9	114.17	115.00	3	11,637	0.03%
2020/06/24	18	102.64	21	103.48	105.50	-3	10,716	-0.03%
2020/06/23	17	93.98	21	94.13	96.10	-4	9,831	-0.04%
2020/06/22	2	87.40	6	85.05	87.40	-4	8,916	-0.04%
2020/06/19	4	84.10	0	0.00	84.00	4	8,763	0.05%
2020/06/18	2	84.25	8	84.10	84.40	-6	8,698	-0.07%
2020/06/17	4	81.23	1	81.90	81.30	3	8,622	0.03%
2020/06/16	0	0.00	4	82.05	82.30	-4	8,616	-0.05%
2020/06/15	4	80.55	1	79.90	79.80	3	8,564	0.04%
2020/06/12	6	79.00	9	79.52	81.50	-3	8,550	-0.04%
2020/06/11	7	82.83	3	83.33	81.60	4	8,523	0.05%
2020/06/10	9	86.02	0	0.00	86.10	9	8,428	0.11%
2020/06/09	1	85.50	2	86.20	86.00	-1	8,424	-0.01%
2020/06/05	1	86.10	5	86.12	86.80	-4	8,930	-0.04%
2020/06/04	2	88.10	4	88.15	86.50	-2	9,056	-0.02%
2020/06/03	0	0.00	5	85.50	85.90	-5	9,109	-0.05%
2020/06/02	4	86.93	7	86.80	84.00	-3	9,114	-0.03%
2020/06/01	0	0.00	3	84.00	85.20	-3	9,265	-0.03%
2020/05/28	8	82.15	0	0.00	81.50	8	9,550	0.08%
2020/05/27	2	84.60	1	84.30	84.00	1	9,539	0.01%
2020/05/26	1	85.50	9	85.29	84.50	-8	9,532	-0.08%
2020/05/25	2	82.30	2	82.65	83.40	0	9,439	0.00%
2020/05/22	4	83.23	2	82.60	81.90	2	9,445	0.02%
2020/05/21	14	82.46	6	83.25	84.50	8	9,372	0.09%
2020/05/20	8	78.51	6	78.40	78.20	2	9,126	0.02%
2020/05/19	1	80.80	0	0.00	77.70	1	9,054	0.01%
2020/05/18	8	80.26	6	80.00	79.10	2	8,949	0.02%
2020/05/15	9	81.64	4	86.03	83.50	5	8,879	0.06%
2020/05/14	10	87.70	35	87.68	85.20	-25	8,911	-0.28%
2020/05/13	6	87.60	1	88.00	88.40	5	9,000	0.06%
2020/05/12	3	87.43	1	86.10	86.10	2	9,134	0.02%
2020/05/11	0	0.00	6	87.83	87.30	-6	9,661	-0.06%
2020/05/08	6	85.25	4	85.90	84.80	2	9,777	0.02%
2020/05/07	1	82.70	12	82.73	83.70	-11	9,807	-0.11%
2020/05/06	6	81.82	6	81.93	81.70	0	9,836	0.00%
2020/05/05	3	85.53	7	84.03	83.50	-4	9,946	-0.04%
2020/05/04	19	83.88	11	84.57	85.00	8	9,910	0.08%
2020/04/30	6	82.80	2	83.05	82.70	4	9,851	0.04%
2020/04/29	10	82.50	1	82.90	81.90	9	9,859	0.09%
2020/04/28	2	83.20	4	82.70	82.00	-2	9,997	-0.02%
2020/04/27	6	80.93	4	81.43	83.00	2	9,876	0.02%
2020/04/23	3	77.50	5	78.56	78.10	-2	10,157	-0.02%
2020/04/22	4	76.70	1	76.60	76.80	3	10,429	0.03%
2020/04/21	3	76.83	0	0.00	75.00	3	10,445	0.03%
2020/04/20	3	78.33	10	78.08	78.60	-7	10,568	-0.07%
2020/04/17	13	81.98	23	80.67	79.40	-10	10,565	-0.09%
2020/04/16	18	77.08	1	78.40	78.00	17	10,358	0.16%
2020/04/15	5	74.54	4	75.43	74.70	1	10,145	0.01%
2020/04/14	7	73.56	4	73.15	73.60	3	9,967	0.03%
2020/04/13	2	72.80	10	72.85	72.10	-8	9,871	-0.08%
2020/04/10	14	73.78	4	73.48	74.50	10	9,748	0.10%
2020/04/09	3	72.40	9	71.87	71.20	-6	9,553	-0.06%
2020/04/08	7	71.71	18	70.78	73.30	-11	9,411	-0.12%
2020/04/06	5	62.50	0	0.00	62.80	5	9,159	0.05%
2020/04/01	10	60.80	0	0.00	61.00	10	9,162	0.11%
2020/03/31	0	0.00	1	58.80	59.00	-1	9,188	-0.01%
2020/03/20	4	46.00	2	48.55	48.55	2	10,709	0.02%
2020/03/17	2	54.00	2	54.00	54.50	0	12,081	0.00%
2020/03/12	5	75.94	1	75.80	73.80	4	11,995	0.03%
2020/03/11	8	87.29	0	0.00	82.00	8	11,586	0.07%
2020/03/10	0	0.00	2	87.55	88.90	-2	11,269	-0.02%
2020/03/09	5	87.10	3	88.97	85.40	2	11,052	0.02%
2020/03/06	8	93.05	8	92.64	92.20	0	10,805	0.00%
2020/03/05	1	94.40	1	93.60	94.40	0	10,694	0.00%
2020/03/04	4	91.23	2	92.60	90.50	2	10,369	0.02%
2020/03/03	2	93.15	2	93.00	93.30	0	10,123	0.00%
2020/03/02	1	87.90	3	86.10	88.00	-2	10,366	-0.02%
2020/02/26	2	92.25	0	0.00	91.00	2	10,801	0.02%
2020/02/25	1	92.30	2	92.90	92.80	-1	11,563	-0.01%
2020/02/24	0	0.00	3	92.00	92.00	-3	12,057	-0.02%
2020/02/21	0	0.00	2	90.50	90.70	-2	12,145	-0.02%
2020/02/19	0	0.00	1	89.20	89.60	-1	12,238	-0.01%
2020/02/18	4	88.93	0	0.00	87.10	4	12,283	0.03%
2020/02/17	3	93.10	2	93.50	90.30	1	12,367	0.01%
2020/02/14	10	92.60	1	91.60	92.90	9	12,039	0.07%
2020/02/13	0	0.00	2	94.45	92.20	-2	11,828	-0.02%
2020/02/12	10	92.03	20	93.08	93.90	-10	11,698	-0.09%
2020/02/11	8	87.99	10	88.73	90.30	-2	11,126	-0.02%
2020/02/10	5	81.24	2	83.75	82.10	3	10,831	0.03%
2020/02/07	1	83.00	0	0.00	81.50	1	10,693	0.01%
2020/02/06	8	82.54	8	83.46	84.50	0	10,615	0.00%
2020/02/05	1	79.50	2	79.90	79.10	-1	10,467	-0.01%
2020/02/04	3	80.23	1	78.80	80.20	2	10,441	0.02%
2020/02/03	3	74.10	3	73.17	74.70	0	10,361	0.00%
2020/01/31	4	78.68	2	78.65	78.60	2	10,724	0.02%
2020/01/30	6	80.70	0	0.00	80.70	6	10,841	0.06%
2020/01/17	17	89.61	13	89.78	90.00	4	11,488	0.03%
2020/01/16	8	86.38	10	85.56	87.20	-2	11,434	-0.02%
2020/01/15	1	83.50	3	84.27	83.50	-2	11,303	-0.02%
2020/01/14	2	84.40	4	83.03	84.60	-2	11,542	-0.02%
2020/01/10	10	80.55	123	82.04	80.30	-113	11,529	-0.98%	大賣/鉅額交易
2020/01/09	110	80.33	6	80.67	80.80	104	11,344	0.92%	大買/鉅額交易
2020/01/08	2	77.60	0	0.00	77.00	2	11,346	0.02%
2020/01/07	5	75.70	2	78.50	76.30	3	11,372	0.03%
2020/01/06	4	78.25	0	0.00	77.70	4	11,420	0.04%
2019/12/30	0	0.00	1	80.02	80.00	-1	11,489	-0.01%
2019/12/27	0	0.00	3	80.53	81.00	-3	11,507	-0.03%
2019/12/26	0	0.00	7	79.86	79.50	-7	11,499	-0.06%
2019/12/25	9	80.33	7	81.77	77.80	2	11,476	0.02%
2019/12/24	6	79.87	6	79.27	80.50	0	11,212	0.00%
2019/12/23	3	77.40	3	77.20	77.70	0	11,084	0.00%
2019/12/20	22	79.79	56	81.40	78.80	-34	10,936	-0.31%
2019/12/19	13	84.36	10	83.42	83.00	3	10,824	0.03%
2019/12/18	9	82.78	2	82.60	83.00	7	10,621	0.07%
2019/12/17	15	83.45	33	82.67	82.80	-18	10,511	-0.17%
2019/12/16	18	83.12	2	81.75	83.50	16	10,491	0.15%
2019/12/13	46	80.80	44	82.20	79.40	2	10,099	0.02%
2019/12/12	14	77.60	65	77.26	79.70	-51	9,473	-0.54%
2019/12/11	30	72.00	6	72.17	72.50	24	9,150	0.26%
2019/12/10	25	71.24	0	0.00	71.30	25	9,143	0.27%
2019/12/09	25	70.85	1	71.00	71.50	24	9,189	0.26%
2019/12/06	3	67.57	0	0.00	67.70	3	9,155	0.03%
2019/11/27	4	67.35	5	67.08	66.20	-1	9,792	-0.01%
2019/11/26	6	70.02	2	70.00	69.90	4	9,471	0.04%
2019/11/25	6	69.60	1	69.70	70.30	5	9,255	0.05%
2019/11/22	14	71.42	34	71.54	71.00	-20	9,023	-0.22%
2019/11/21	24	66.95	14	66.04	70.00	10	8,275	0.12%
2019/11/20	1	64.40	3	64.37	63.70	-2	7,756	-0.03%
2019/11/19	7	63.94	2	62.70	64.10	5	7,777	0.06%
2019/11/18	1	64.50	0	0.00	63.50	1	8,006	0.01%
2019/11/11	0	0.00	0	61.60	60.90	0	8,044	0.00%
2019/11/08	0	0.00	4	65.10	67.00	-4	7,968	-0.05%
2019/11/07	3	64.10	2	64.55	64.20	1	7,975	0.01%
2019/11/06	0	0.00	2	66.30	65.90	-2	8,028	-0.02%
2019/11/05	6	66.07	1	65.60	66.60	5	8,016	0.06%
2019/11/04	1	66.60	0	0.00	67.00	1	8,031	0.01%
2019/11/01	0	0.00	1	65.50	65.70	-1	7,989	-0.01%
2019/10/31	0	0.00	2	63.95	62.90	-2	7,970	-0.03%
2019/10/30	4	64.63	3	64.50	65.30	1	7,902	0.01%
2019/10/29	21	61.81	17	61.31	62.50	4	7,459	0.05%
2019/10/28	6	59.90	12	61.68	62.50	-6	7,213	-0.08%
2019/10/25	15	58.13	26	58.49	58.40	-11	6,847	-0.16%
2019/10/24	10	56.28	12	55.51	57.10	-2	6,622	-0.03%
2019/10/23	5	54.28	14	54.19	53.20	-9	6,388	-0.14%
2019/10/22	9	52.57	26	52.67	53.40	-17	6,493	-0.26%
2019/10/21	2	50.90	1	50.70	50.70	1	6,472	0.02%
2019/10/18	5	48.72	2	48.95	48.75	3	6,602	0.05%
2019/10/17	0	0.00	5	46.85	47.10	-5	6,751	-0.07%
2019/10/15	5	46.55	0	0.00	46.70	5	6,832	0.07%
2019/10/14	2	45.50	13	46.68	45.85	-11	6,886	-0.16%
2019/10/09	11	46.96	2	46.90	46.75	9	6,921	0.13%
2019/10/08	3	46.92	0	0.00	46.80	3	7,248	0.04%
2019/10/04	1	49.00	0	0.00	48.00	1	7,409	0.01%
2019/10/02	0	0.00	4	47.45	47.65	-4	7,522	-0.05%
2019/09/27	3	46.72	0	0.00	47.80	3	7,994	0.04%
2019/09/26	8	47.91	1	48.00	47.70	7	8,055	0.09%
2019/09/24	1	50.40	4	51.10	49.20	-3	7,972	-0.04%
2019/09/23	6	50.95	11	50.55	51.60	-5	7,820	-0.06%
2019/09/20	0	0.00	2	49.58	49.65	-2	7,658	-0.03%
2019/09/19	6	49.91	2	50.20	49.75	4	7,631	0.05%
2019/09/17	4	48.33	6	48.31	48.20	-2	7,429	-0.03%
2019/09/12	1	49.05	0	0.00	49.10	1	7,355	0.01%
2019/09/11	1	49.25	0	0.00	48.90	1	7,347	0.01%
2019/09/10	0	0.00	1	48.20	48.70	-1	7,287	-0.01%
2019/09/09	1	49.65	0	0.00	49.55	1	7,298	0.01%
2019/09/06	4	49.73	7	50.69	49.60	-3	7,253	-0.04%
2019/09/05	1	49.35	4	49.49	49.10	-3	6,993	-0.04%
2019/09/04	5	49.44	5	49.19	49.00	0	6,930	0.00%
2019/09/03	4	48.49	1	48.20	48.15	3	6,843	0.04%
2019/09/02	1	48.05	2	48.33	47.80	-1	6,790	-0.01%
2019/08/30	5	48.38	6	48.28	48.10	-1	6,767	-0.01%
2019/08/29	3	46.90	2	47.08	46.95	1	6,653	0.02%
2019/08/28	2	46.98	2	47.10	46.50	0	6,616	0.00%
2019/08/27	1	46.05	1	46.60	45.75	0	6,507	0.00%
2019/08/26	15	45.91	21	45.60	45.25	-6	6,483	-0.09%
2019/08/23	2	47.53	2	48.40	47.10	0	6,419	0.00%
2019/08/22	6	48.69	15	49.06	48.20	-9	6,365	-0.14%
2019/08/21	10	49.27	9	48.77	49.50	1	6,219	0.02%
2019/08/20	9	47.14	4	47.04	46.70	5	5,900	0.08%
2019/08/19	1	47.00	1	47.30	47.20	0	5,832	0.00%
2019/08/16	10	47.05	2	48.00	46.15	8	5,768	0.14%
2019/08/15	2	49.10	3	47.72	49.10	-1	5,559	-0.02%
2019/08/14	7	48.11	1	49.10	47.70	6	5,492	0.11%
2019/08/13	2	48.10	1	49.50	47.70	1	5,415	0.02%
2019/08/12	1	48.90	2	48.83	48.90	-1	5,341	-0.02%
2019/08/08	1	47.00	2	45.48	47.85	-1	5,247	-0.02%
2019/08/07	3	45.65	2	45.93	44.30	1	5,122	0.02%
2019/08/06	2	43.33	1	44.20	45.05	1	5,075	0.02%
2019/08/05	3	46.98	2	46.98	46.35	1	4,992	0.02%
2019/08/02	5	46.52	3	46.13	46.50	2	4,936	0.04%
2019/08/01	1	48.25	2	48.03	48.25	-1	4,875	-0.02%
2019/07/31	5	48.79	2	48.55	49.00	3	4,831	0.06%
2019/07/30	5	47.74	3	47.87	47.50	2	4,736	0.04%
2019/07/29	9	49.79	7	50.21	49.50	2	4,617	0.04%
2019/07/26	5	51.26	3	51.77	51.00	2	4,519	0.04%
2019/07/25	7	51.26	10	50.92	51.50	-3	4,353	-0.07%
2019/07/24	11	51.05	23.1	50.61	51.50	-12.1	4,223	-0.29%
2019/07/23	18	49.21	7	49.40	48.05	11	3,858	0.29%
2019/07/22	15	46.91	19	47.47	48.95	-4	3,506	-0.11%
2019/07/19	8	44.89	32	44.87	44.50	-24	3,149	-0.76%
2019/07/18	1	42.45	1	43.70	41.95	0	2,877	0.00%
2019/07/17	3	43.23	1	43.95	43.25	2	2,829	0.07%
2019/07/16	3	44.17	5	43.89	44.00	-2	2,815	-0.07%
2019/07/15	7	43.47	8	43.52	43.65	-1	2,741	-0.04%
2019/07/12	13	44.07	13	44.18	43.10	0	2,702	0.00%
2019/07/11	4	42.10	7	42.02	43.00	-3	2,412	-0.12%
2019/07/09	3	41.17	4	41.39	40.40	-1	2,410	-0.04%
2019/07/08	3	41.50	2	41.25	41.30	1	2,324	0.04%
2019/07/05	3	41.25	8	41.01	42.40	-5	2,310	-0.22%
2019/07/04	23	40.41	12	40.02	40.30	11	2,161	0.51%
2019/07/03	2	38.70	6	39.08	39.30	-4	1,933	-0.21%
2019/06/24	0	0.00	1	34.05	34.20	-1	2,078	-0.05%
2019/06/17	0	0.00	1	35.80	34.85	-1	2,070	-0.05%
2019/06/11	0	0.00	1	34.80	34.00	-1	2,045	-0.05%
2019/06/10	0	0.00	3	32.30	32.45	-3	1,978	-0.15%
2019/06/06	3	31.98	0	0.00	31.65	3	1,978	0.15%
2019/06/05	2	31.65	0	0.00	31.55	2	1,972	0.10%
2019/05/27	3	31.50	0	0.00	31.55	3	2,075	0.14%
2019/05/23	0	0.00	3	31.80	31.50	-3	2,102	-0.14%
2019/05/13	0	0.00	1	35.35	35.00	-1	2,659	-0.04%
2019/05/09	2	36.80	1	36.10	36.10	1	2,759	0.04%
2019/05/08	0	0.00	2	37.95	37.75	-2	2,768	-0.07%
2019/05/07	1	38.95	0	0.00	38.50	1	2,814	0.04%
2019/05/06	1	39.00	0	0.00	38.50	1	2,907	0.03%
2019/05/03	2	40.00	1	40.00	39.75	1	3,405	0.03%
2019/05/02	1	39.55	0	0.00	39.80	1	3,565	0.03%
2019/04/29	1	39.00	1	39.00	39.30	0	3,562	0.00%
2019/04/26	7	40.84	2	41.50	40.75	5	3,544	0.14%
2019/04/25	0	0.00	1	42.00	42.00	-1	3,523	-0.03%
2019/04/23	4	42.20	0	0.00	42.50	4	3,508	0.11%
2019/04/19	2	41.98	0	0.00	41.80	2	3,463	0.06%
2019/04/18	1	41.40	1	42.10	41.40	0	3,447	0.00%
2019/04/17	0	0.00	2	43.70	43.60	-2	3,387	-0.06%
2019/04/16	20	43.11	2	43.13	43.30	18	3,329	0.54%
2019/04/15	6	43.18	21	43.98	44.00	-15	3,260	-0.46%
2019/04/12	0	0.00	0.2	44.75	42.00	-0.2	3,118	0.00%
2019/04/11	16	41.36	2	41.45	41.20	14	3,102	0.45%
2019/04/09	1	42.95	2	43.03	42.70	-1	3,017	-0.03%
2019/04/08	3	41.13	0	0.00	41.45	3	2,915	0.10%
2019/04/03	3	40.87	1	40.95	40.90	2	2,892	0.07%
2019/04/02	0	0.00	2	41.73	41.45	-2	2,886	-0.07%
2019/04/01	9	41.26	1	41.60	40.95	8	2,858	0.28%
2019/03/29	0	0.00	1	40.00	40.00	-1	2,810	-0.04%
2019/03/28	0	0.00	1	41.70	40.70	-1	2,797	-0.04%
2019/03/27	1	41.40	5	41.33	41.60	-4	2,738	-0.15%
2019/03/25	1	39.00	1	39.50	38.95	0	2,649	0.00%
2019/03/22	4	40.00	3	40.05	40.50	1	2,641	0.04%
2019/03/21	2	39.23	1	39.00	39.00	1	2,615	0.04%
2019/03/20	1	39.40	1	39.15	39.15	0	2,631	0.00%
2019/03/19	1	39.15	0	0.00	39.15	1	2,632	0.04%
2019/03/15	3	39.80	3	39.30	39.45	0	2,655	0.00%
2019/03/13	0	0.00	1	38.60	38.35	-1	2,674	-0.04%
2019/03/12	2	38.55	0	0.00	38.50	2	2,703	0.07%
2019/03/07	3	38.47	1	37.95	38.00	2	2,872	0.07%
2019/03/06	1	40.60	0	0.00	40.05	1	2,892	0.03%
2019/02/27	1	39.80	1	40.00	40.00	0	2,970	0.00%
2019/02/25	0	0.00	1	40.90	40.75	-1	3,017	-0.03%
2019/02/21	6	41.68	1	41.50	41.50	5	3,023	0.17%
2019/02/20	1	41.10	0	0.00	41.10	1	2,984	0.03%
2019/02/19	1	42.90	1	42.95	41.40	0	2,963	0.00%
2019/02/18	1	41.10	0	0.00	41.10	1	2,940	0.03%
2019/02/15	0	0.00	3	43.67	42.00	-3	2,897	-0.10%
2019/02/14	1	43.05	3	42.78	43.25	-2	2,836	-0.07%
2019/02/13	2	40.88	3	40.65	41.10	-1	2,698	-0.04%
2019/02/12	1	40.35	1	40.10	39.55	0	2,629	0.00%
2019/02/11	5	40.34	2	40.00	39.80	3	2,624	0.11%
2019/01/29	0	0.00	1	37.65	37.45	-1	2,623	-0.04%
2019/01/28	1	38.65	2	38.65	38.20	-1	2,676	-0.04%
2019/01/25	2	38.35	2	37.95	38.10	0	2,673	0.00%
2019/01/24	21	38.09	20	38.30	38.30	1	2,630	0.04%
2019/01/23	4	35.43	7	36.37	37.00	-3	2,159	-0.14%
2019/01/09	2	33.35	2	33.85	33.30	0	2,315	0.00%
2019/01/02	0	0.00	1	34.00	33.75	-1	2,641	-0.04%
2018/12/28	2	33.80	0	0.00	34.00	2	2,704	0.07%
2018/12/27	1	33.65	0	0.00	33.65	1	2,816	0.04%
2018/12/26	0	0.00	1	33.60	33.60	-1	2,819	-0.04%
2018/12/24	0	0.00	1	34.90	34.90	-1	2,839	-0.04%
2018/12/22	0	0.00	1	34.20	34.50	-1	2,854	-0.04%
2018/12/19	2	35.60	0	0.00	34.85	2	2,869	0.07%
2018/12/07	0	0.00	1	37.10	37.50	-1	3,078	-0.03%
2018/12/06	3	36.67	3	36.50	36.50	0	3,194	0.00%
2018/12/05	1	38.80	0	0.00	38.65	1	3,204	0.03%
2018/12/04	1	40.00	2	40.10	40.00	-1	3,221	-0.03%
2018/12/03	1	39.80	3	40.67	40.80	-2	3,242	-0.06%
2018/11/30	1	38.00	2	38.08	38.00	-1	3,177	-0.03%
2018/11/29	1	36.70	0	0.00	36.50	1	3,152	0.03%
2018/11/22	3	35.50	2	34.15	33.80	1	3,231	0.03%
2018/11/20	2	34.05	0	0.00	34.10	2	3,288	0.06%
2018/11/19	1	34.50	1	34.55	34.50	0	3,308	0.00%
2018/11/05	11	35.90	0	0.00	37.35	11	3,980	0.28%
2018/11/02	0	0.00	12	34.78	35.00	-12	3,990	-0.30%
2018/11/01	0	0.00	2	34.78	34.80	-2	3,981	-0.05%
2018/10/31	10	32.50	5	33.02	33.00	5	4,014	0.12%
2018/10/30	2	31.88	5	31.50	31.70	-3	4,161	-0.07%
2018/10/26	1	32.50	0	0.00	32.35	1	4,163	0.02%
2018/10/25	1	32.40	1	32.30	32.30	0	4,145	0.00%
2018/10/24	0	0.00	1	35.35	35.35	-1	4,114	-0.02%
2018/10/23	1	35.00	0	0.00	34.90	1	4,101	0.02%
2018/10/22	10	35.70	0	0.00	36.05	10	4,080	0.25%
2018/10/17	0	0.00	1	36.05	35.50	-1	4,051	-0.02%
2018/10/16	0	0.00	10	35.25	35.50	-10	4,109	-0.24%
2018/10/15	0	0.00	4	33.95	34.50	-4	4,119	-0.10%
2018/10/12	0	0.00	1	32.35	32.35	-1	4,089	-0.02%
2018/10/11	1	31.35	0	0.00	31.35	1	4,057	0.02%
2018/10/09	7	35.67	3	36.83	34.80	4	4,030	0.10%
2018/10/05	6	40.95	1	41.80	39.80	5	4,160	0.12%
2018/10/01	0	0.00	1	45.40	46.15	-1	4,158	-0.02%
2018/09/28	0	0.00	2	44.75	44.50	-2	4,241	-0.05%
2018/09/27	3	44.62	3	44.80	44.75	0	4,267	0.00%
2018/09/26	3	45.90	1	45.80	45.40	2	4,284	0.05%
2018/09/20	1	43.60	0	0.00	43.30	1	4,336	0.02%
2018/09/18	4	45.46	1	44.85	44.85	3	4,366	0.07%
2018/09/14	0	0.00	2	47.43	47.90	-2	4,438	-0.05%
2018/09/13	0	0.00	2	45.25	45.05	-2	4,433	-0.05%
2018/09/12	8	44.53	1	43.30	43.20	7	4,445	0.16%
2018/09/07	2	48.53	0	0.00	49.25	2	4,878	0.04%
2018/09/05	1	51.90	6	51.78	51.40	-5	4,910	-0.10%
2018/09/04	3	51.60	6	51.35	51.90	-3	4,927	-0.06%
2018/09/03	1	49.90	1	51.80	49.80	0	4,920	0.00%
2018/08/31	4	50.90	4	50.70	51.40	0	4,944	0.00%
2018/08/30	1	50.60	2	51.30	50.50	-1	5,026	-0.02%
2018/08/29	1	51.80	2	50.80	50.80	-1	5,096	-0.02%
2018/08/28	0	0.00	4	50.50	50.70	-4	5,122	-0.08%
2018/08/23	1	46.05	2	46.40	47.60	-1	5,431	-0.02%
2018/08/22	2	46.85	2	46.10	46.95	0	5,505	0.00%
2018/08/21	0	0.00	3	46.13	46.50	-3	5,605	-0.05%
2018/08/20	10	45.65	12	44.79	44.60	-2	5,688	-0.04%
2018/08/17	3	50.60	2	51.50	49.20	1	5,577	0.02%
2018/08/16	4	55.05	0	0.00	54.60	4	5,737	0.07%
2018/08/14	6	56.30	0	0.00	56.70	6	6,281	0.10%
2018/08/13	4	56.00	0	0.00	55.90	4	6,524	0.06%
2018/08/10	1	59.60	5	61.20	58.20	-4	6,505	-0.06%
2018/08/09	12	61.28	12	61.55	61.00	0	6,484	0.00%
2018/08/07	0	0.00	1	60.90	60.60	-1	6,623	-0.02%
2018/08/06	3	54.10	1	56.40	59.20	2	6,601	0.03%
2018/08/02	1	60.00	0	0.00	59.80	1	6,568	0.02%
2018/08/01	1	60.20	1	60.10	60.30	0	6,598	0.00%
2018/07/31	11	58.40	1	58.70	59.30	10	6,607	0.15%
2018/07/30	1	59.00	1	58.10	57.70	0	6,648	0.00%
2018/07/25	0	0.00	1	59.80	58.90	-1	6,821	-0.01%
2018/07/24	5	58.72	4	59.40	59.60	1	6,847	0.01%
2018/07/23	7	59.07	6	58.75	58.20	1	6,874	0.01%
2018/07/20	2	64.05	3	64.57	63.40	-1	6,858	-0.01%
2018/07/19	5	64.04	2	63.40	63.00	3	6,858	0.04%
2018/07/18	0	0.00	19	62.92	62.80	-19	6,915	-0.27%
2018/07/17	1	63.00	0	0.00	62.80	1	6,945	0.01%
2018/07/16	3	63.67	3	63.10	63.00	0	6,935	0.00%
2018/07/13	20	64.21	17	64.11	63.80	3	6,892	0.04%
2018/07/12	1	58.30	4	58.53	59.80	-3	6,751	-0.04%
2018/07/11	13	57.82	1	57.70	58.10	12	6,782	0.18%
2018/07/10	5	56.80	7	57.29	57.50	-2	6,794	-0.03%
2018/07/09	0	0.00	2	55.25	55.20	-2	6,819	-0.03%
2018/07/06	8	53.84	14	54.17	54.30	-6	6,863	-0.09%
2018/07/04	1	58.90	0	0.00	58.60	1	6,896	0.01%
2018/07/03	1	59.00	0	0.00	58.50	1	6,918	0.01%
2018/06/29	1	59.30	1	59.90	60.80	0	6,971	0.00%
2018/06/28	2	57.85	0	0.00	58.00	2	6,950	0.03%
2018/06/27	0	0.00	1	60.60	58.80	-1	6,970	-0.01%
2018/06/26	2	59.65	0	0.00	60.00	2	6,948	0.03%
2018/06/25	2	61.35	0	0.00	60.90	2	6,964	0.03%
2018/06/22	1	63.10	0	0.00	63.00	1	7,101	0.01%
2018/06/21	1	65.10	2	64.80	65.30	-1	7,276	-0.01%
2018/06/20	2	63.35	0	0.00	64.10	2	7,278	0.03%
2018/06/19	5	64.56	10	64.30	64.30	-5	7,169	-0.07%
2018/06/15	5	72.64	4	71.45	71.40	1	6,933	0.01%
2018/06/14	0	0.00	1	70.00	70.40	-1	6,884	-0.01%
2018/06/13	5	70.44	0	0.00	69.20	5	6,928	0.07%
2018/06/12	2	71.15	3	71.30	70.50	-1	7,086	-0.01%
2018/06/11	1	70.00	6	70.50	70.10	-5	7,271	-0.07%
2018/06/08	7	71.74	0	0.00	71.50	7	7,345	0.10%
2018/06/07	1	74.10	5	74.84	72.90	-4	7,612	-0.05%
2018/06/06	3	74.10	3	73.90	73.00	0	7,774	0.00%
2018/06/05	1	73.20	3	72.83	72.10	-2	7,830	-0.03%
2018/06/04	8	72.58	5	72.94	72.70	3	7,807	0.04%
2018/06/01	2	69.60	0	0.00	70.10	2	7,751	0.03%
2018/05/31	5	72.02	0	0.00	70.90	5	7,704	0.06%
2018/05/29	1	75.40	23	76.39	74.90	-22	7,497	-0.29%
2018/05/28	23	75.48	1	76.60	75.10	22	7,378	0.30%
2018/05/25	7	74.17	0	0.00	73.20	7	7,271	0.10%
2018/05/24	2	73.00	17	74.28	73.80	-15	7,205	-0.21%
2018/05/23	2	71.60	5	73.00	70.70	-3	7,078	-0.04%
2018/05/22	15	69.85	8	71.58	72.20	7	7,194	0.10%
2018/05/21	4	66.20	13	68.88	69.40	-9	6,877	-0.13%
2018/05/16	7	66.46	12	66.22	66.40	-5	7,154	-0.07%
2018/05/15	2	65.15	13	65.95	67.00	-11	7,358	-0.15%
2018/05/14	0	0.00	2	63.60	63.40	-2	7,452	-0.03%
2018/05/11	3	63.97	2	63.00	62.30	1	7,482	0.01%
2018/05/10	5	64.10	1	62.50	64.50	4	7,516	0.05%
2018/05/09	0	0.00	0.1	62.30	61.90	-0.1	7,592	0.00%
2018/05/07	0	0.00	2	62.25	62.90	-2	7,823	-0.03%
2018/05/04	3	61.43	5	61.52	61.50	-2	7,886	-0.03%
2018/05/02	1	58.00	0	0.00	60.40	1	8,047	0.01%
2018/04/30	0	0.00	1	57.50	57.90	-1	8,141	-0.01%
2018/04/27	3	53.50	4	54.65	54.90	-1	8,263	-0.01%
2018/04/26	1	54.00	3	58.20	53.70	-2	8,558	-0.02%
2018/04/25	2	54.90	2	56.30	57.10	0	8,678	0.00%
2018/04/24	10	56.00	4	56.03	56.00	6	8,806	0.07%
2018/04/19	10	61.90	2	61.75	61.90	8	9,529	0.08%
2018/04/18	3	60.90	2	60.70	61.20	1	9,643	0.01%
2018/04/17	7	60.73	1	61.30	60.70	6	9,895	0.06%
2018/04/13	0	0.00	3	63.33	63.50	-3	10,590	-0.03%
2018/04/12	3	60.73	2	62.15	62.40	1	10,774	0.01%
2018/04/11	2	61.35	0	0.00	61.10	2	10,948	0.02%
2018/04/10	1	62.90	4	63.75	63.00	-3	11,167	-0.03%
2018/04/03	10	63.87	3	64.40	64.10	7	11,541	0.06%
2018/03/31	0	0.00	1	66.60	66.20	-1	11,838	-0.01%
2018/03/30	12	67.43	24	67.38	66.20	-12	11,981	-0.10%
2018/03/29	5	67.42	2	67.00	67.00	3	12,188	0.02%
2018/03/28	8.1	67.74	2	67.55	66.20	6.1	12,285	0.05%
2018/03/27	14	71.05	6	72.60	68.40	8	12,524	0.06%
2018/03/26	8	68.84	7	68.69	70.60	1	12,551	0.01%
2018/03/23	6	63.52	2	63.60	65.70	4	12,542	0.03%
2018/03/22	2	67.15	2	67.30	66.10	0	12,725	0.00%
2018/03/21	4	68.05	6	68.23	67.80	-2	12,931	-0.02%
2018/03/20	4	67.25	1	67.20	67.20	3	13,239	0.02%
2018/03/19	3	69.83	2	70.70	69.00	1	13,717	0.01%
2018/03/16	9	69.60	12	70.28	70.30	-3	13,950	-0.02%
2018/03/15	14	71.05	23	71.37	71.20	-9	14,241	-0.06%
2018/03/14	5	68.38	3	67.50	68.90	2	14,539	0.01%
2018/03/13	23	67.71	9	67.50	68.00	14	14,988	0.09%
2018/03/12	8	63.53	10	64.51	65.60	-2	15,185	-0.01%
2018/03/09	2	60.70	0	0.00	59.70	2	15,259	0.01%
2018/03/08	1	58.40	12	58.90	58.40	-11	15,516	-0.07%
2018/03/07	1	58.00	1	58.40	58.00	0	15,768	0.00%
2018/03/06	1	58.00	5	57.92	58.00	-4	16,338	-0.02%
2018/03/05	6	58.22	2	56.80	56.80	4	16,639	0.02%
2018/03/02	2	57.70	1	57.00	58.20	1	17,129	0.01%
2018/03/01	0	0.00	1	57.00	57.50	-1	17,425	-0.01%
2018/02/27	3	57.87	6	57.60	57.20	-3	17,791	-0.02%
2018/02/23	2	58.95	21	59.32	58.70	-19	18,280	-0.10%
2018/02/22	7	57.19	3	57.27	56.80	4	18,695	0.02%
2018/02/21	39	53.71	13	53.94	53.40	26	18,942	0.14%
2018/02/12	11	52.64	6	52.32	51.60	5	19,135	0.03%
2018/02/08	7	65.43	6	63.60	63.60	1	19,581	0.01%
2018/02/07	8	68.31	14	67.83	64.50	-6	19,761	-0.03%
2018/02/06	15	68.13	0	0.00	67.60	15	19,925	0.08%
2018/02/05	2	74.50	2	75.10	75.10	0	19,735	0.00%
2018/02/02	1	77.90	1	78.10	78.00	0	19,966	0.00%
2018/02/01	3	77.70	1	78.90	77.50	2	20,568	0.01%
2018/01/31	1	77.50	12	75.93	77.50	-11	21,135	-0.05%
2018/01/30	5	77.48	5	76.20	75.60	0	21,137	0.00%
2018/01/29	1	75.70	3	76.33	76.00	-2	21,218	-0.01%
2018/01/26	1	74.30	2	75.15	75.00	-1	21,171	0.00%
2018/01/25	2	78.00	1	78.60	75.00	1	21,192	0.00%
2018/01/24	1	75.00	2	76.30	77.30	-1	21,410	0.00%
2018/01/23	3	76.20	3	75.90	75.50	0	21,282	0.00%
2018/01/22	9	76.59	2	77.05	76.00	7	21,229	0.03%
2018/01/19	11	79.81	13	80.22	79.60	-2	21,023	-0.01%
2018/01/18	2	80.90	3	80.03	78.70	-1	20,894	0.00%
2018/01/17	45	78.64	37	79.44	78.70	8	20,796	0.04%
2018/01/16	5	78.90	12	79.73	78.30	-7	20,598	-0.03%
2018/01/15	17	77.40	38	77.54	80.10	-21	20,533	-0.10%
2018/01/12	3	73.03	3	73.37	73.50	0	20,312	0.00%
2018/01/11	8	73.71	6	74.87	72.70	2	20,526	0.01%
2018/01/10	12	71.92	12	71.84	71.00	0	20,382	0.00%
2018/01/09	40	74.89	6	73.63	73.60	34	20,314	0.17%
2018/01/08	1	83.60	2	84.70	80.80	-1	19,997	-0.01%
2018/01/05	20	84.34	13	84.62	84.30	7	20,234	0.03%
2018/01/04	32	83.31	57	83.29	83.70	-25	20,093	-0.12%
2018/01/03	4	81.18	5	81.32	80.70	-1	19,829	-0.01%
2018/01/02	21	80.04	20	80.43	79.90	1	19,745	0.01%