精材 (3374)-土銀-新竹券商分點個股進出

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－土銀-新竹券商分點個股進出

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

土銀-新竹券商分點個股進出
土銀-新竹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	3	117.33	3	117.83	117.00	0	2,021	0.00%
2024/05/02	4	116.13	4	116.63	116.50	0	2,043	0.00%
2024/04/30	6	117.00	2	117.50	117.00	4	2,090	0.19%
2024/04/29	2	117.00	3	117.67	118.00	-1	2,100	-0.05%
2024/04/26	5	115.00	7	116.14	117.00	-2	2,129	-0.09%
2024/04/25	2	114.00	2	114.50	114.50	0	2,190	0.00%
2024/04/24	3	115.00	4	115.50	115.50	-1	2,205	-0.05%
2024/04/23	2	112.50	5	113.00	113.50	-3	2,217	-0.14%
2024/04/22	7	112.36	5	112.80	111.00	2	2,219	0.09%
2024/04/19	2	114.00	4	113.63	113.50	-2	2,216	-0.09%
2024/04/18	2	117.25	3	117.67	117.50	-1	2,195	-0.05%
2024/04/17	2	118.50	2	119.00	117.50	0	2,193	0.00%
2024/04/16	1	117.00	1	118.00	117.50	0	2,187	0.00%
2024/04/15	3	122.50	1	123.50	121.50	2	2,174	0.09%
2024/04/12	2	124.50	1	125.00	124.50	1	2,169	0.05%
2024/04/11	3	125.33	2	125.50	125.50	1	2,166	0.05%
2024/04/10	2	128.50	3	129.00	129.00	-1	2,162	-0.05%
2024/04/09	3.2	128.22	2	128.75	127.50	1.2	2,159	0.06%
2024/04/08	1	128.00	1	128.50	127.00	0	2,133	0.00%
2024/04/03	1.1	125.24	2	125.75	127.50	-0.9	2,131	-0.04%
2024/04/02	1.1	127.03	3	126.83	127.50	-1.9	2,130	-0.09%
2024/04/01	1	124.50	1	125.00	124.50	0	2,121	0.00%
2024/03/29	0.3	124.50	6	123.50	124.00	-5.7	2,127	-0.27%
2024/03/28	2.5	123.90	2	124.75	123.50	0.5	2,128	0.02%
2024/03/27	2	124.75	0	0.00	124.00	2	2,137	0.09%
2024/03/26	1	125.00	0	0.00	124.50	1	2,136	0.05%
2024/03/22	3	128.00	4	129.00	128.50	-1	2,159	-0.05%
2024/03/20	1	128.00	0	0.00	126.00	1	2,190	0.05%
2024/03/18	1	125.50	2	125.25	126.50	-1	2,216	-0.05%
2024/03/14	0	0.00	1	125.50	125.50	-1	2,331	-0.04%
2024/03/13	9	127.78	5	127.30	126.50	4	2,357	0.17%
2024/03/12	0	0.00	2	129.00	129.50	-2	2,385	-0.08%
2024/03/11	0	0.00	1	128.50	128.50	-1	2,393	-0.04%
2024/03/08	5	133.10	3.3	133.93	129.50	1.7	2,439	0.07%
2024/03/07	2	133.00	1	135.00	131.50	1	2,390	0.04%
2024/03/06	1	132.00	3	131.83	132.00	-2	2,447	-0.08%
2024/03/05	4	131.88	2	132.50	131.50	2	2,529	0.08%
2024/03/04	2.5	131.10	2	131.75	130.50	0.5	2,580	0.02%
2024/03/01	2	130.25	1	131.00	129.50	1	2,691	0.04%
2024/02/29	1	129.50	2	130.25	132.00	-1	2,817	-0.04%
2024/02/27	2	130.25	3	131.33	128.50	-1	2,893	-0.03%
2024/02/26	1	133.00	6	132.50	130.50	-5	3,073	-0.16%
2024/02/23	13	134.35	6	134.58	132.50	7	3,063	0.23%
2024/02/22	10.3	130.79	8	131.19	131.50	2.3	3,009	0.08%
2024/02/21	7	129.79	4	130.00	129.50	3	2,972	0.10%
2024/02/20	2	135.25	7	136.00	135.50	-5	2,886	-0.17%
2024/02/19	9	134.83	5	135.90	133.50	4	2,822	0.14%
2024/02/16	1	131.00	2	132.00	132.50	-1	2,756	-0.04%
2024/02/15	4	130.00	3	129.83	131.50	1	2,759	0.04%
2024/02/05	3	127.33	3	127.67	126.50	0	2,821	0.00%
2024/02/02	7	127.29	7	127.57	128.00	0	2,833	0.00%
2024/02/01	4	126.50	5	127.30	126.00	-1	2,787	-0.04%
2024/01/31	6	126.75	8	126.88	125.50	-2	2,787	-0.07%
2024/01/30	7	126.64	6	127.17	127.00	1	2,866	0.03%
2024/01/29	5	126.50	3	127.00	126.50	2	2,963	0.07%
2024/01/26	0	0.00	1	126.50	126.00	-1	2,974	-0.03%
2024/01/25	5	127.30	10	127.90	126.50	-5	2,989	-0.17%
2024/01/24	3	128.00	4	128.38	127.50	-1	2,970	-0.03%
2024/01/23	2	126.00	2	126.50	127.00	0	2,959	0.00%
2024/01/22	1	126.50	1	127.00	127.00	0	2,955	0.00%
2024/01/19	8	126.50	2	126.00	125.50	6	2,939	0.20%
2024/01/18	3	123.83	4	124.25	124.00	-1	2,920	-0.03%
2024/01/17	5	123.30	3	124.00	122.00	2	2,970	0.07%
2024/01/16	0	0.00	1	123.50	124.00	-1	2,963	-0.03%
2024/01/15	4	123.00	3	123.33	123.50	1	2,988	0.03%
2024/01/12	2	122.25	0	0.00	122.00	2	3,070	0.07%
2024/01/11	1	122.50	2	122.75	122.50	-1	3,149	-0.03%
2024/01/10	2	120.25	3	120.83	121.50	-1	3,164	-0.03%
2024/01/09	1	121.00	1	121.50	120.50	0	3,195	0.00%
2024/01/08	1	120.50	0	0.00	120.50	1	3,204	0.03%
2024/01/05	2	122.50	2	123.00	123.00	0	3,216	0.00%
2024/01/04	2	123.75	2	124.25	123.00	0	3,265	0.00%
2024/01/03	4	124.38	5	124.60	124.00	-1	3,256	-0.03%
2023/12/29	0	0.00	1.2	127.07	127.50	-1.2	3,250	-0.04%
2023/12/28	2	128.50	4	128.25	128.00	-2	3,273	-0.06%
2023/12/27	4	127.88	2	128.25	128.00	2	3,291	0.06%
2023/12/26	0	0.00	2	126.75	126.50	-2	3,311	-0.06%
2023/12/25	3	125.33	4	125.63	125.00	-1	3,377	-0.03%
2023/12/22	3	125.00	2	125.75	124.50	1	3,433	0.03%
2023/12/21	0	0.00	1	125.00	125.00	-1	3,416	-0.03%
2023/12/20	4.1	125.76	5	126.10	125.00	-1	3,405	-0.03%
2023/12/18	3	128.00	3	128.50	128.00	0	3,370	0.00%
2023/12/15	3	130.17	4	131.25	130.00	-1	3,365	-0.03%
2023/12/14	1.2	130.09	0	0.00	130.00	1.2	3,308	0.04%
2023/12/13	2	128.00	2	128.75	128.00	0	3,271	0.00%
2023/12/11	4	129.00	0	0.00	128.50	4	3,222	0.12%
2023/12/08	5	136.30	4	136.88	136.00	1	3,128	0.03%
2023/12/07	3	135.17	3	136.00	135.00	0	3,092	0.00%
2023/12/06	2	137.25	4	137.50	136.00	-2	3,046	-0.07%
2023/12/05	2	137.50	1	139.50	135.50	1	3,037	0.03%
2023/12/04	6	137.92	5	138.50	137.50	1	2,976	0.03%
2023/12/01	7	138.36	6	139.17	139.50	1	2,929	0.03%
2023/11/30	6	137.92	6	138.75	138.00	0	2,840	0.00%
2023/11/29	2	134.50	3	134.50	136.00	-1	2,739	-0.04%
2023/11/28	6	133.08	5	133.90	132.50	1	2,664	0.04%
2023/11/27	4	136.50	1	140.00	133.50	3	2,531	0.12%
2023/11/24	4	137.88	4	139.38	136.50	0	2,387	0.00%
2023/11/21	2.2	132.10	3	133.17	132.50	-0.9	2,064	-0.04%
2023/11/20	4	130.25	6	130.42	131.00	-2	2,017	-0.10%
2023/11/17	4	129.38	3	130.00	129.50	1	1,997	0.05%
2023/11/15	1	130.00	0	0.00	128.50	1	1,973	0.05%
2023/11/14	0	0.00	2	129.50	130.00	-2	1,941	-0.10%
2023/11/13	7	130.36	8	129.38	128.50	-1	1,908	-0.05%
2023/11/10	5	126.80	13	126.69	127.00	-8	1,789	-0.45%
2023/11/09	2	127.00	3	128.00	129.00	-1	1,763	-0.06%
2023/11/08	2	127.50	4	127.50	128.50	-2	1,773	-0.11%
2023/11/06	3	127.50	7	127.00	128.00	-4	1,633	-0.24%
2023/11/03	1	120.00	1	120.50	121.00	0	1,518	0.00%
2023/11/02	1	120.00	1	118.00	120.00	0	1,517	0.00%
2023/11/01	2	116.50	2	117.00	115.50	0	1,514	0.00%
2023/10/31	1	119.00	2	117.75	115.50	-1	1,516	-0.07%
2023/10/30	1	118.50	0	0.00	117.00	1	1,510	0.07%
2023/10/27	1	117.00	2	117.25	117.00	-1	1,535	-0.07%
2023/10/26	6	119.50	4	120.88	117.50	2	1,550	0.13%
2023/10/25	2	122.00	1	121.00	122.50	1	1,527	0.07%
2023/10/20	22	120.48	1	121.00	120.00	21	1,498	1.40%
2023/10/19	9	122.28	12	121.67	123.50	-3	1,467	-0.20%
2023/10/18	3	116.83	2	117.48	116.00	1	1,470	0.07%
2023/10/17	5	118.00	1	117.00	118.00	4	1,490	0.27%
2023/10/16	1	115.00	3	115.50	115.00	-2	1,520	-0.13%
2023/10/13	1	118.00	1	118.00	118.00	0	1,554	0.00%
2023/10/12	0	0.00	1	115.00	119.00	-1	1,593	-0.06%
2023/10/11	4	113.38	2	113.50	112.50	2	1,613	0.12%
2023/10/05	2	112.50	0	0.00	112.00	2	1,797	0.11%
2023/09/28	2	116.50	2	117.25	117.50	0	2,015	0.00%
2023/09/27	0	0.00	2	112.75	118.00	-2	2,224	-0.09%
2023/09/26	0	0.00	2	108.00	108.00	-2	2,562	-0.08%
2023/09/25	1	109.00	0	0.00	108.50	1	2,693	0.04%
2023/09/22	3.1	107.55	4	108.13	109.00	-0.9	2,730	-0.03%
2023/09/19	1	113.00	0	0.00	111.00	1	2,924	0.03%
2023/09/18	1	113.00	1	113.50	113.00	0	2,992	0.00%
2023/09/15	3	113.00	2	113.50	113.50	1	3,046	0.03%
2023/09/14	0	0.00	1	113.00	113.00	-1	3,093	-0.03%
2023/09/11	0.1	110.00	2	110.00	110.00	-1.9	3,387	-0.06%
2023/09/08	0	0.00	2	113.00	111.50	-2	3,478	-0.06%
2023/09/07	1	116.00	0	0.00	115.50	1	3,711	0.03%
2023/09/05	4	117.00	1	114.50	117.00	3	4,457	0.07%
2023/09/01	0	114.00	0	0.00	114.00	0	4,907	0.00%
2023/08/31	0	0.00	1	113.50	114.00	-1	4,918	-0.02%
2023/08/29	0	0.00	1	111.00	111.50	-1	4,931	-0.02%
2023/08/24	3	113.33	1	115.00	113.50	2	4,937	0.04%
2023/08/23	0.1	112.50	1	111.50	113.00	-0.9	4,936	-0.02%
2023/08/22	3	110.17	3	110.67	110.50	0	4,959	0.00%
2023/08/16	1	110.50	2	109.25	110.00	-1	4,920	-0.02%
2023/08/09	0	0.00	0	117.00	117.00	0	4,829	0.00%
2023/08/08	3	118.00	3.3	116.54	116.00	-0.3	4,820	-0.01%
2023/08/07	1	120.00	1	120.50	119.00	0	4,807	0.00%
2023/08/04	3	119.33	3	120.00	121.00	0	4,784	0.00%
2023/08/02	1	121.50	1	122.50	120.50	0	4,776	0.00%
2023/08/01	3	123.33	1	124.50	123.50	2	4,750	0.04%
2023/07/31	1	127.00	1	128.50	125.00	0	4,721	0.00%
2023/07/28	2	128.50	2	129.25	128.50	0	4,688	0.00%
2023/07/27	1	126.50	2	127.25	127.00	-1	4,669	-0.02%
2023/07/26	5	126.40	1	127.50	125.50	4	4,655	0.09%
2023/07/24	2	127.25	2	127.25	126.50	0	4,607	0.00%
2023/07/21	2	128.50	1	129.50	129.50	1	4,566	0.02%
2023/07/20	3	134.67	2	135.50	136.50	1	4,510	0.02%
2023/07/19	0	0.00	3	135.67	134.00	-3	4,475	-0.07%
2023/07/18	3	133.67	6	134.50	132.50	-3	4,433	-0.07%
2023/07/17	4	136.50	1	137.50	134.00	3	4,399	0.07%
2023/07/14	2	135.00	26.5	135.51	138.00	-24.5	4,358	-0.56%
2023/07/13	8	136.38	1	135.50	134.50	7	4,332	0.16%
2023/07/12	0	0.00	3	136.33	137.00	-3	4,253	-0.07%
2023/07/11	4	134.75	4	135.25	133.50	0	4,175	0.00%
2023/07/07	4	133.50	7	133.21	134.00	-3	4,061	-0.07%
2023/07/06	4.3	137.51	6	139.67	135.00	-1.7	3,973	-0.04%
2023/07/05	15.5	142.58	10	142.25	140.00	5.5	3,862	0.14%
2023/07/04	11	138.73	5	142.20	144.50	6	3,576	0.17%
2023/07/03	13	129.19	6	130.83	131.50	7	3,173	0.22%
2023/06/30	2	126.25	2	126.75	128.50	0	3,046	0.00%
2023/06/28	4	127.50	3	128.17	126.50	1	3,009	0.03%
2023/06/27	2	125.75	9	128.06	126.50	-7	2,960	-0.24%
2023/06/26	2	124.00	3	124.33	124.50	-1	2,867	-0.03%
2023/06/21	5	124.30	2.1	125.90	123.00	2.9	2,813	0.10%
2023/06/20	3	127.17	2	128.25	126.50	1	2,776	0.04%
2023/06/19	4	128.38	3	129.33	129.00	1	2,744	0.04%
2023/06/16	12	128.75	6	128.42	127.00	6	2,673	0.22%
2023/06/15	13	132.04	5	131.30	130.00	8	2,616	0.31%
2023/06/14	5	129.20	3	130.17	129.00	2	2,456	0.08%
2023/06/13	12	130.38	8	129.81	130.00	4	2,372	0.17%
2023/06/12	10	134.75	35	132.30	128.00	-25	2,139	-1.17%
2023/06/09	14	126.32	10	127.10	128.00	4	1,682	0.24%
2023/06/08	29	116.16	24	117.35	116.50	5	1,425	0.35%
2023/06/07	8	111.69	9	109.89	113.00	-1	1,147	-0.09%
2023/06/06	1	107.00	0	0.00	107.00	1	1,034	0.10%
2023/06/05	1	106.50	1	107.00	106.50	0	1,155	0.00%
2023/06/01	1	105.50	2	105.50	105.00	-1	1,157	-0.09%
2023/05/31	1	104.00	1	104.50	105.00	0	1,156	0.00%
2023/05/30	0	0.00	1	105.00	105.50	-1	1,153	-0.09%
2023/05/29	0	0.00	6	105.25	105.00	-6	1,152	-0.52%
2023/05/26	5	105.50	0	0.00	104.50	5	1,146	0.44%
2023/05/25	1	102.50	2	102.00	102.50	-1	1,117	-0.09%
2023/05/22	1	100.50	2	100.75	100.50	-1	1,151	-0.09%
2023/05/19	2	100.00	1	100.50	99.70	1	1,199	0.08%
2023/05/18	2	100.00	2	100.75	100.00	0	1,218	0.00%
2023/05/16	0	0.00	1	98.50	99.10	-1	1,243	-0.08%
2023/05/15	2	97.00	1	97.60	97.00	1	1,258	0.08%
2023/05/09	1	100.00	0	0.00	98.40	1	1,398	0.07%
2023/05/08	2	100.00	2	100.75	100.00	0	1,402	0.00%
2023/05/03	1	100.00	0	0.00	99.50	1	1,479	0.07%
2023/04/26	0	0.00	1	97.70	98.80	-1	1,599	-0.06%
2023/04/25	1	102.00	0	0.00	97.80	1	1,649	0.06%
2023/04/20	2	105.75	1	107.00	105.00	1	1,658	0.06%
2023/04/19	5	107.50	0	0.00	107.50	5	1,685	0.30%
2023/04/18	1	111.00	3	111.67	110.50	-2	1,686	-0.12%
2023/04/17	0	0.00	1	107.00	110.00	-1	1,643	-0.06%
2023/04/14	3	107.17	2	107.75	106.50	1	1,612	0.06%
2023/04/13	1	107.00	0	0.00	106.50	1	1,613	0.06%
2023/04/12	3	107.17	2	107.75	107.00	1	1,616	0.06%
2023/04/11	0	0.00	1	108.00	108.00	-1	1,615	-0.06%
2023/04/10	0	0.00	1	107.00	107.00	-1	1,630	-0.06%
2023/04/07	1	107.50	1	108.50	107.00	0	1,632	0.00%
2023/03/31	2	108.00	2	108.50	108.00	0	1,652	0.00%
2023/03/30	2	108.75	4	109.25	109.00	-2	1,655	-0.12%
2023/03/29	1	107.00	0	0.00	107.50	1	1,661	0.06%
2023/03/28	4	110.13	3	110.00	110.00	1	1,664	0.06%
2023/03/27	2	108.25	1	109.00	108.00	1	1,636	0.06%
2023/03/24	2	110.75	3	110.67	110.50	-1	1,643	-0.06%
2023/03/23	3	110.50	4	110.50	110.00	-1	1,629	-0.06%
2023/03/22	2	109.00	2	109.50	110.00	0	1,625	0.00%
2023/03/21	3	108.00	2	108.50	108.00	1	1,613	0.06%
2023/03/20	2	108.00	2	108.50	108.00	0	1,614	0.00%
2023/03/15	3	108.00	1	109.00	107.50	2	1,645	0.12%
2023/03/13	3	106.50	2	108.00	107.00	1	1,736	0.06%
2023/03/10	9	110.22	0	110.00	110.00	9	1,747	0.51%
2023/03/09	0	110.50	0	0.00	111.50	0	1,840	0.00%
2023/03/08	4	110.88	2	109.50	111.50	2	1,820	0.11%
2023/03/07	0	0.00	2	105.00	105.00	-2	1,717	-0.12%
2023/03/06	0	0.00	1	105.00	105.50	-1	1,721	-0.06%
2023/03/03	1	103.00	1	103.50	103.00	0	1,724	0.00%
2023/03/01	0	0.00	1	103.50	104.00	-1	1,810	-0.06%
2023/02/24	1	103.50	0	0.00	103.00	1	1,836	0.05%
2023/02/23	2	102.50	1	102.50	103.50	1	1,875	0.05%
2023/02/22	0	0.00	10	102.50	101.50	-10	1,922	-0.52%
2023/02/20	12	104.42	1	104.50	104.00	11	2,166	0.51%
2023/02/17	2	103.25	2	103.75	104.00	0	2,329	0.00%
2023/02/16	1	105.50	6	105.17	106.50	-5	2,299	-0.22%
2023/02/15	1	105.00	2	104.75	104.00	-1	2,338	-0.04%
2023/02/14	1	106.50	1	107.00	106.00	0	2,348	0.00%
2023/02/10	6	110.58	6	112.50	107.00	0	2,416	0.00%
2023/02/09	3	109.33	1	110.00	109.50	2	2,373	0.08%
2023/02/08	2	109.00	2	108.50	108.50	0	2,368	0.00%
2023/02/07	0	0.00	1	108.00	108.00	-1	2,346	-0.04%
2023/02/06	2	107.00	2	107.50	107.00	0	2,345	0.00%
2023/02/03	1	109.00	0	0.00	107.50	1	2,350	0.04%
2023/02/02	1	109.00	10	109.35	109.00	-9	2,346	-0.38%
2023/02/01	0	0.00	1	107.50	107.50	-1	2,326	-0.04%
2023/01/31	2	106.25	11	106.91	107.00	-9	2,332	-0.39%
2023/01/30	4	106.25	5	107.10	106.00	-1	2,325	-0.04%
2023/01/17	1	104.50	1	105.00	104.50	0	2,255	0.00%
2023/01/16	0	0.00	2	103.00	103.50	-2	2,261	-0.09%
2023/01/13	2	103.50	1	106.00	101.50	1	2,252	0.04%
2023/01/12	2	101.75	0	0.00	101.00	2	2,200	0.09%
2023/01/11	1	104.00	0	0.00	102.50	1	2,206	0.05%
2023/01/10	1	105.00	1	105.50	104.50	0	2,203	0.00%
2023/01/09	11	103.23	2	104.00	104.00	9	2,182	0.41%
2023/01/03	0	0.00	1	98.00	97.80	-1	2,245	-0.04%
2022/12/29	0	0.00	1	95.30	96.30	-1	2,280	-0.04%
2022/12/28	4	95.60	0	0.00	95.40	4	2,345	0.17%
2022/12/22	2	101.50	2	102.75	101.00	0	2,641	0.00%
2022/12/21	1	101.00	1	102.50	100.50	0	2,707	0.00%
2022/12/20	2	101.75	0	0.00	100.50	2	2,752	0.07%
2022/12/19	1	104.50	1	105.00	103.50	0	2,786	0.00%
2022/12/16	2	101.75	2	102.75	102.50	0	2,826	0.00%
2022/12/14	0	0.00	2	104.25	105.50	-2	2,808	-0.07%
2022/12/13	2	103.00	1	104.00	102.50	1	2,799	0.04%
2022/12/12	2	104.00	1	104.00	103.50	1	2,793	0.04%
2022/12/09	0	0.00	1	105.50	105.00	-1	2,796	-0.04%
2022/12/07	2	105.25	1	107.00	103.50	1	2,784	0.04%
2022/12/06	5	107.70	1	108.50	106.50	4	2,754	0.15%
2022/12/05	6	110.83	12	111.50	111.00	-6	2,723	-0.22%
2022/12/02	0	0.00	2	108.50	108.50	-2	2,658	-0.08%
2022/12/01	14	109.04	3	108.67	106.00	11	2,630	0.42%
2022/11/30	2	104.25	2	104.75	104.50	0	2,535	0.00%
2022/11/29	3	102.17	5	102.80	103.00	-2	2,536	-0.08%
2022/11/28	1	102.50	1	104.00	104.00	0	2,518	0.00%
2022/11/25	3	105.17	1	105.50	104.00	2	2,550	0.08%
2022/11/24	1	104.50	8	105.31	105.50	-7	2,562	-0.27%
2022/11/23	7	104.43	2	106.00	104.00	5	2,530	0.20%
2022/11/22	1	105.00	1	105.50	105.00	0	2,489	0.00%
2022/11/21	3	104.00	2	104.75	104.50	1	2,488	0.04%
2022/11/18	1	103.50	3	105.83	106.00	-2	2,459	-0.08%
2022/11/17	10	106.05	3	105.50	107.00	7	2,423	0.29%
2022/11/16	6	109.08	3	110.67	108.00	3	2,381	0.13%
2022/11/15	4	108.63	28	108.75	109.50	-24	2,254	-1.06%
2022/11/11	2	100.00	1	101.00	97.80	1	2,164	0.05%
2022/11/10	1	95.00	1	95.20	95.50	0	2,125	0.00%
2022/11/09	0	0.00	1	93.70	94.40	-1	2,125	-0.05%
2022/11/08	14	93.84	6	92.40	92.40	8	2,124	0.38%
2022/11/07	1	93.90	1	93.30	93.30	0	2,197	0.00%
2022/11/03	0	0.00	1	93.90	94.80	-1	2,265	-0.04%
2022/11/01	2	95.15	0	0.00	94.70	2	2,396	0.08%
2022/10/28	0	0.00	1	92.20	91.40	-1	2,528	-0.04%
2022/10/27	1	90.60	1	90.00	92.90	0	2,534	0.00%
2022/10/26	1	88.50	1	89.00	88.80	0	2,533	0.00%
2022/10/13	1	90.60	0	0.00	85.10	1	2,835	0.04%
2022/10/07	2	94.25	2	95.00	94.60	0	3,000	0.00%
2022/10/06	0	0.00	1	94.90	95.50	-1	3,040	-0.03%
2022/10/05	1	94.00	2	97.60	94.20	-1	3,049	-0.03%
2022/10/04	2	93.90	0	0.00	93.80	2	3,038	0.07%
2022/10/03	9	91.51	0	0.00	91.00	9	3,013	0.30%
2022/09/30	0	0.00	1	93.00	96.00	-1	3,088	-0.03%
2022/09/29	1	97.00	2	96.05	92.90	-1	3,245	-0.03%
2022/09/28	1	100.50	1	101.00	97.20	0	3,202	0.00%
2022/09/27	4	101.75	5	101.74	106.00	-1	3,173	-0.03%
2022/09/26	5	104.70	5	105.60	103.00	0	3,145	0.00%
2022/09/23	6	114.42	0	0.00	113.00	6	3,130	0.19%
2022/09/21	1	120.50	1	121.00	120.50	0	3,151	0.00%
2022/09/19	0	0.00	1	122.50	122.00	-1	3,200	-0.03%
2022/09/13	1	125.50	0	0.00	125.00	1	3,416	0.03%
2022/09/08	0	0.00	1	123.50	124.50	-1	3,512	-0.03%
2022/09/06	1	119.00	2	119.75	119.50	-1	3,601	-0.03%
2022/09/05	3	123.33	0	0.00	122.00	3	3,648	0.08%
2022/09/02	2	128.00	1	127.50	128.50	1	3,656	0.03%
2022/09/01	2	128.75	0	0.00	127.50	2	3,671	0.05%
2022/08/31	0	0.00	1	130.00	131.50	-1	3,663	-0.03%
2022/08/29	0	0.00	1	125.00	126.00	-1	3,692	-0.03%
2022/08/26	2	130.00	0	0.00	128.00	2	3,795	0.05%
2022/08/25	1	130.50	2	130.00	129.50	-1	3,821	-0.03%
2022/08/24	4	128.63	2	128.75	128.00	2	3,855	0.05%
2022/08/23	2	127.75	1	128.50	127.50	1	3,982	0.03%
2022/08/22	1	130.50	1	132.00	128.50	0	4,022	0.00%
2022/08/19	1	126.50	3	128.50	129.50	-2	3,998	-0.05%
2022/08/18	1	124.00	0	0.00	124.50	1	3,947	0.03%
2022/08/17	0	0.00	1	124.00	124.00	-1	3,950	-0.03%
2022/08/15	1	123.50	2	124.75	124.50	-1	4,055	-0.02%
2022/08/12	1	121.00	3	119.67	122.50	-2	4,094	-0.05%
2022/08/11	1	121.50	0	0.00	120.50	1	4,113	0.02%
2022/08/10	3	120.83	2	122.25	120.50	1	4,137	0.02%
2022/08/09	2	124.75	2	125.25	125.00	0	4,121	0.00%
2022/08/08	1	129.00	0	0.00	130.00	1	4,069	0.02%
2022/08/05	7	129.36	6	130.42	129.50	1	4,038	0.02%
2022/08/04	4	126.00	4	127.00	129.50	0	3,959	0.00%
2022/07/28	1	128.50	1	127.50	126.50	0	4,072	0.00%
2022/07/26	4	126.38	12	128.08	127.50	-8	4,362	-0.18%
2022/07/25	0	0.00	1	125.50	126.00	-1	4,407	-0.02%
2022/07/22	3	125.00	2	125.50	125.00	1	4,576	0.02%
2022/07/21	1	129.00	5	123.70	128.00	-4	4,613	-0.09%
2022/07/19	1	123.00	1	122.00	122.50	0	4,758	0.00%
2022/07/18	4	123.25	5	123.70	124.50	-1	4,884	-0.02%
2022/07/15	3	121.17	1	121.00	122.00	2	5,046	0.04%
2022/07/14	1	108.50	2	110.25	114.00	-1	4,993	-0.02%
2022/07/13	2	108.50	0	0.00	108.00	2	5,079	0.04%
2022/07/12	2	107.00	2	107.00	107.00	0	5,151	0.00%
2022/07/11	2	112.00	2	112.75	112.50	0	5,095	0.00%
2022/07/08	8	110.69	7	109.86	111.00	1	5,042	0.02%
2022/07/07	1	106.00	2	105.25	111.00	-1	4,893	-0.02%
2022/07/06	4	111.50	0	0.00	111.50	4	4,678	0.09%
2022/07/05	2	122.50	1	122.00	123.50	1	4,631	0.02%
2022/07/01	0	0.00	4	125.00	122.00	-4	4,577	-0.09%
2022/06/30	3	130.67	0	0.00	128.50	3	4,554	0.07%
2022/06/29	1	134.00	1	135.00	134.50	0	4,539	0.00%
2022/06/27	1	132.00	1	133.00	131.50	0	4,742	0.00%
2022/06/23	1	121.00	5	123.40	124.50	-4	4,660	-0.09%
2022/06/22	1	120.00	1	120.50	119.50	0	4,605	0.00%
2022/06/21	1	124.50	1	125.00	124.50	0	4,556	0.00%
2022/06/20	1	125.00	2	124.50	122.00	-1	4,497	-0.02%
2022/06/17	2	128.75	3	129.00	129.50	-1	4,437	-0.02%
2022/06/16	2	134.75	2	132.00	131.50	0	4,399	0.00%
2022/06/15	3	140.00	1	140.50	137.00	2	4,351	0.05%
2022/06/14	4	144.50	1	142.00	145.00	3	4,309	0.07%
2022/06/13	1	146.00	0.1	146.00	146.00	0.9	4,244	0.02%
2022/06/09	2	146.50	3	147.00	148.00	-1	4,190	-0.02%
2022/06/08	2	145.25	2	146.25	146.00	0	4,161	0.00%
2022/06/07	2	145.50	3	145.50	147.00	-1	4,144	-0.02%
2022/06/06	4	149.25	5	149.50	147.00	-1	4,107	-0.02%
2022/06/02	5	147.10	2	148.50	146.00	3	4,008	0.07%
2022/06/01	4	147.88	7	148.14	148.00	-3	3,969	-0.08%
2022/05/31	4	149.38	48	149.82	147.00	-44	3,922	-1.12%
2022/05/30	3	145.33	2	145.75	146.00	1	3,782	0.03%
2022/05/27	1	142.00	3	142.67	143.50	-2	3,728	-0.05%
2022/05/26	3	140.17	3	140.67	140.50	0	3,679	0.00%
2022/05/25	1	140.00	3	139.33	140.50	-2	3,661	-0.05%
2022/05/24	6	138.42	2	137.75	138.00	4	3,663	0.11%
2022/05/23	7	144.14	3	144.67	142.50	4	3,617	0.11%
2022/05/20	2	143.25	2	144.25	144.00	0	3,542	0.00%
2022/05/19	1	138.50	2	137.75	144.00	-1	3,476	-0.03%
2022/05/18	4	138.50	4	139.38	139.50	0	3,422	0.00%
2022/05/17	1	136.50	3	137.17	140.00	-2	3,358	-0.06%
2022/05/16	1	135.00	0	0.00	135.00	1	3,322	0.03%
2022/05/13	4	135.88	3	136.50	135.50	1	3,295	0.03%
2022/05/12	3	135.17	2	132.50	132.50	1	3,276	0.03%
2022/05/11	3	136.33	3	137.17	137.00	0	3,252	0.00%
2022/05/10	2	133.50	4	133.50	135.50	-2	3,192	-0.06%
2022/05/09	1	130.00	1	132.00	133.00	0	3,173	0.00%
2022/05/06	3	134.67	2	135.25	134.50	1	3,131	0.03%
2022/05/05	4	136.13	4	135.88	134.50	0	3,077	0.00%
2022/05/04	3	136.00	3	135.00	135.00	0	3,024	0.00%
2022/05/03	4	142.00	3	143.50	137.00	1	2,958	0.03%
2022/04/29	5	138.20	5	138.40	138.00	0	2,675	0.00%
2022/04/28	8	137.06	7	136.29	135.50	1	2,587	0.04%
2022/04/27	5	132.70	5	132.80	136.00	0	2,398	0.00%
2022/04/26	8	137.75	8	137.63	131.50	0	2,301	0.00%
2022/04/25	5	137.20	3	137.67	137.00	2	2,148	0.09%
2022/04/22	6	138.25	6	138.17	138.00	0	2,052	0.00%
2022/04/21	3	135.50	7	137.57	138.00	-4	1,943	-0.21%
2022/04/19	0	0.00	3	130.67	126.50	-3	1,602	-0.19%
2022/04/18	2	129.50	5	125.80	130.00	-3	1,483	-0.20%
2022/04/15	1	120.00	0	0.00	119.50	1	1,382	0.07%
2022/04/14	0	0.00	1	122.00	122.00	-1	1,419	-0.07%
2022/04/13	2	120.75	2	121.25	120.50	0	1,452	0.00%
2022/04/12	2	118.75	2	119.50	120.00	0	1,510	0.00%
2022/04/11	1	120.00	0	0.00	119.50	1	1,793	0.06%
2022/04/08	0	0.00	3	123.00	123.00	-3	1,832	-0.16%
2022/04/06	2	124.75	0	0.00	125.00	2	1,911	0.10%
2022/03/31	4	132.00	1	131.50	130.50	3	1,990	0.15%
2022/03/30	1	125.00	2	125.00	130.50	-1	1,826	-0.05%
2022/03/29	0	0.00	1	119.00	119.00	-1	1,743	-0.06%
2022/03/28	1	118.50	1	119.00	118.50	0	1,748	0.00%
2022/03/25	3	120.50	3	121.67	120.50	0	1,750	0.00%
2022/03/24	4	121.25	1	120.50	120.50	3	1,752	0.17%
2022/03/23	1	122.50	5	122.80	122.50	-4	1,754	-0.23%
2022/03/22	3	120.33	2	121.25	121.00	1	1,754	0.06%
2022/03/21	3	121.50	3	122.83	121.50	0	1,754	0.00%
2022/03/18	2	121.00	0	0.00	121.00	2	1,760	0.11%
2022/03/17	0	0.00	1	124.00	122.00	-1	1,788	-0.06%
2022/03/16	0	0.00	1	119.50	119.50	-1	1,777	-0.06%
2022/03/15	4	117.00	3	118.00	118.00	1	1,772	0.06%
2022/03/09	2	116.50	3	117.67	118.00	-1	1,930	-0.05%
2022/03/08	1	116.50	0	0.00	116.50	1	1,968	0.05%
2022/03/07	1	117.00	1	118.00	118.50	0	1,988	0.00%
2022/03/04	1	121.00	0	0.00	120.50	1	1,993	0.05%
2022/03/03	0	0.00	1	123.00	122.50	-1	2,013	-0.05%
2022/02/24	1	120.00	0	0.00	118.00	1	2,053	0.05%
2022/02/23	0	0.00	1	122.00	122.00	-1	2,048	-0.05%
2022/02/22	4	120.25	3	120.50	120.00	1	2,086	0.05%
2022/02/21	2	121.75	3	122.83	122.50	-1	2,091	-0.05%
2022/02/18	6	123.00	3	123.50	124.50	3	2,107	0.14%
2022/02/17	1	131.00	2	131.50	130.50	-1	2,049	-0.05%
2022/02/15	2	129.50	2	129.00	128.00	0	2,116	0.00%
2022/02/09	0	0.00	1	132.00	132.00	-1	2,607	-0.04%
2022/02/07	0	0.00	2	127.25	127.50	-2	2,696	-0.07%
2022/01/26	1	125.50	0	0.00	125.50	1	2,719	0.04%
2022/01/25	6	126.50	1	126.50	126.50	5	2,804	0.18%
2022/01/24	0	0.00	6	127.83	129.50	-6	2,841	-0.21%
2022/01/21	2	131.75	2	133.25	131.00	0	2,843	0.00%
2022/01/20	0	0.00	1	135.00	135.00	-1	2,851	-0.04%
2022/01/19	1	134.00	1	132.50	133.00	0	2,867	0.00%
2022/01/18	3	136.67	1	137.50	136.00	2	2,872	0.07%
2022/01/17	2	137.75	1	139.50	137.00	1	2,882	0.03%
2022/01/14	12	137.38	11	137.50	136.00	1	2,897	0.03%
2022/01/12	1	136.50	2	137.75	137.50	-1	2,969	-0.03%
2022/01/11	11	136.73	10	136.40	136.50	1	3,074	0.03%
2022/01/10	2	137.75	1	139.50	139.50	1	3,363	0.03%
2022/01/05	5	144.40	2	143.50	143.00	3	3,378	0.09%
2022/01/04	4	149.50	10	147.60	146.00	-6	3,327	-0.18%
2022/01/03	8	143.88	2	144.75	143.00	6	3,050	0.20%
2021/12/30	2	143.00	1	143.50	143.00	1	3,016	0.03%
2021/12/28	2	143.00	5	142.00	143.00	-3	2,959	-0.10%
2021/12/24	1	137.50	0	0.00	137.50	1	2,893	0.03%
2021/12/23	2	139.00	3	139.33	138.50	-1	2,908	-0.03%
2021/12/17	1	136.50	1	137.50	137.00	0	2,960	0.00%
2021/12/15	1	137.50	1	137.00	136.50	0	2,959	0.00%
2021/12/07	0	0.00	1	142.00	142.00	-1	3,038	-0.03%
2021/12/06	1	146.00	0	0.00	144.00	1	3,028	0.03%
2021/12/03	0	0.00	1	147.00	144.50	-1	3,015	-0.03%
2021/12/02	0	0.00	2	142.00	143.00	-2	2,974	-0.07%
2021/12/01	0	0.00	6	141.17	142.00	-6	2,961	-0.20%
2021/11/29	6	132.25	1	135.00	136.00	5	3,003	0.17%
2021/11/26	1	135.50	2	135.25	134.50	-1	3,064	-0.03%
2021/11/25	5	138.50	0	0.00	138.00	5	3,102	0.16%
2021/11/24	5	137.50	0	0.00	138.50	5	3,117	0.16%
2021/11/23	2	140.25	1	141.00	138.00	1	3,137	0.03%
2021/11/19	2	143.50	1	146.00	143.00	1	3,264	0.03%
2021/11/18	1	143.50	2	143.25	142.00	-1	3,258	-0.03%
2021/11/17	0	0.00	1	142.00	142.00	-1	3,270	-0.03%
2021/11/16	1	143.50	0	0.00	142.50	1	3,270	0.03%
2021/11/15	3	143.67	2	144.75	144.50	1	3,283	0.03%
2021/11/12	1	142.50	1	144.00	143.50	0	3,317	0.00%
2021/11/11	6	141.83	0	0.00	142.00	6	3,340	0.18%
2021/11/10	8	147.06	3	146.83	147.50	5	3,484	0.14%
2021/11/09	4	148.63	7	145.93	146.50	-3	3,652	-0.08%
2021/11/08	2	137.50	2	138.25	138.00	0	3,417	0.00%
2021/11/05	0	0.00	2	138.50	138.50	-2	3,474	-0.06%
2021/11/04	0	0.00	1	135.00	136.50	-1	3,454	-0.03%
2021/11/03	1	136.50	0	0.00	134.00	1	3,468	0.03%
2021/11/02	2	141.00	2	142.00	136.50	0	3,486	0.00%
2021/11/01	2	136.75	4	138.00	139.00	-2	3,422	-0.06%
2021/10/29	1	136.00	0	0.00	135.00	1	3,421	0.03%
2021/10/28	1	134.50	1	135.00	135.00	0	3,431	0.00%
2021/10/27	2	135.75	2	135.50	136.00	0	3,456	0.00%
2021/10/26	1	134.00	2	136.00	133.00	-1	3,480	-0.03%
2021/10/25	2	133.00	1	134.00	133.50	1	3,524	0.03%
2021/10/22	5	135.20	3	136.33	134.50	2	3,615	0.06%
2021/10/21	2	136.75	1	139.50	134.00	1	3,638	0.03%
2021/10/19	4	136.88	5	137.40	137.50	-1	3,661	-0.03%
2021/10/18	12	134.96	7	134.29	134.50	5	3,648	0.14%
2021/10/15	0	0.00	3	126.33	131.00	-3	3,585	-0.08%
2021/10/12	1	120.00	1	122.50	121.00	0	3,828	0.00%
2021/10/08	2	125.00	2	125.00	125.00	0	4,141	0.00%
2021/10/07	0	0.00	2	123.25	125.50	-2	4,392	-0.05%
2021/10/06	1	120.00	0	0.00	119.50	1	4,680	0.02%
2021/10/05	1	119.50	2	120.00	124.00	-1	5,048	-0.02%
2021/10/04	1	123.50	1	125.00	119.00	0	5,076	0.00%
2021/10/01	2	124.25	2	123.75	121.50	0	5,188	0.00%
2021/09/30	1	126.00	2	127.25	127.50	-1	5,275	-0.02%
2021/09/29	1	125.00	0	0.00	124.50	1	5,297	0.02%
2021/09/27	3	134.00	1	135.00	133.50	2	5,407	0.04%
2021/09/24	0	0.00	1	135.50	136.50	-1	5,473	-0.02%
2021/09/23	2	133.75	2	134.75	133.50	0	5,526	0.00%
2021/09/22	2	132.25	1	134.00	133.50	1	5,632	0.02%
2021/09/17	1	132.50	3	134.00	136.00	-2	5,678	-0.04%
2021/09/16	1	133.50	3	133.00	132.00	-2	5,795	-0.03%
2021/09/15	2	134.50	3	134.83	133.50	-1	5,867	-0.02%
2021/09/14	4	138.88	3	139.67	138.00	1	6,005	0.02%
2021/09/13	4	138.88	1	139.50	138.50	3	6,083	0.05%
2021/09/10	4	141.38	4	142.38	144.50	0	6,200	0.00%
2021/09/09	1	138.50	2	139.50	141.00	-1	6,439	-0.02%
2021/09/08	3	139.00	3	140.17	137.50	0	6,568	0.00%
2021/09/07	4	143.75	1	142.50	141.50	3	6,608	0.05%
2021/09/03	4	148.88	4	149.63	148.50	0	7,138	0.00%
2021/09/02	2	147.50	1	148.00	147.50	1	7,195	0.01%
2021/09/01	1	147.00	3	149.83	152.00	-2	7,157	-0.03%
2021/08/31	5	144.40	7	144.64	145.00	-2	7,103	-0.03%
2021/08/30	2	143.75	1	145.50	143.50	1	7,113	0.01%
2021/08/27	4	144.63	0	0.00	142.50	4	7,142	0.06%
2021/08/26	4	145.63	4	150.38	145.00	0	7,202	0.00%
2021/08/25	1	142.50	2	142.75	145.00	-1	7,326	-0.01%
2021/08/24	1	138.00	1	138.00	137.00	0	7,323	0.00%
2021/08/23	3	139.50	1	139.50	140.00	2	7,362	0.03%
2021/08/19	2	137.25	1	137.50	135.50	1	7,484	0.01%
2021/08/18	7	135.43	5	134.90	142.00	2	7,595	0.03%
2021/08/17	1	135.50	1	135.00	134.00	0	7,767	0.00%
2021/08/16	1	132.00	1	134.00	134.50	0	7,963	0.00%
2021/08/13	12	144.88	2	146.75	143.00	10	7,790	0.13%
2021/08/12	2	157.75	1	156.50	158.50	1	7,552	0.01%
2021/08/11	3	157.00	2	156.00	156.00	1	7,576	0.01%
2021/08/10	2	159.75	4	160.75	163.00	-2	7,581	-0.03%
2021/08/09	1	163.50	1	165.00	162.00	0	7,659	0.00%
2021/08/06	2	166.00	1	166.50	165.50	1	7,759	0.01%
2021/08/05	2	169.00	2	170.00	168.00	0	7,924	0.00%
2021/08/04	4	170.25	2	170.75	168.50	2	8,069	0.02%
2021/08/03	6	170.42	0	0.00	170.50	6	8,134	0.07%
2021/08/02	0	0.00	1	172.50	172.00	-1	8,146	-0.01%
2021/07/30	3	170.67	3	170.00	168.00	0	8,183	0.00%
2021/07/29	1	164.00	1	171.00	171.50	0	8,221	0.00%
2021/07/28	2	163.50	2	165.50	163.50	0	8,249	0.00%
2021/07/27	3	171.50	3	172.33	170.50	0	8,269	0.00%
2021/07/26	5	174.70	3	174.83	175.00	2	8,304	0.02%
2021/07/23	1	171.00	1	172.50	172.50	0	8,256	0.00%
2021/07/22	3	169.50	4	170.75	168.00	-1	8,207	-0.01%
2021/07/21	8	168.81	5	170.40	167.50	3	8,146	0.04%
2021/07/20	3	175.33	4	176.38	175.00	-1	7,935	-0.01%
2021/07/16	4	183.88	5	184.90	184.50	-1	7,815	-0.01%
2021/07/15	7	187.71	32	188.03	188.00	-25	7,706	-0.32%
2021/07/14	14	184.93	7	185.14	183.00	7	7,431	0.09%
2021/07/13	9	185.22	7	184.21	180.00	2	7,207	0.03%
2021/07/12	2	180.00	13	177.77	186.00	-11	6,948	-0.16%
2021/07/09	1	172.50	1	174.00	170.50	0	6,644	0.00%
2021/07/08	3	173.83	3	175.00	173.00	0	6,766	0.00%
2021/07/07	4	172.38	4	172.50	172.00	0	6,750	0.00%
2021/07/06	0	0.00	1	169.50	168.00	-1	6,792	-0.01%
2021/07/05	2	172.00	0	0.00	172.00	2	6,838	0.03%
2021/07/02	1	163.00	1	162.50	168.50	0	6,829	0.00%
2021/07/01	5	166.20	4	165.88	164.00	1	6,840	0.01%
2021/06/30	2	168.50	4	169.38	169.00	-2	6,861	-0.03%
2021/06/29	3	171.67	2	173.50	168.50	1	6,940	0.01%
2021/06/28	3	173.50	5	173.80	173.00	-2	7,134	-0.03%
2021/06/25	4	178.00	20	179.25	174.00	-16	7,129	-0.22%
2021/06/24	7	175.07	2	176.75	176.50	5	7,045	0.07%
2021/06/23	20	174.63	9	175.56	175.00	11	7,014	0.16%
2021/06/22	2	172.25	2	173.25	170.50	0	6,885	0.00%
2021/06/21	4	173.88	1	176.00	171.50	3	6,832	0.04%
2021/06/18	6	177.75	10	178.75	177.00	-4	6,705	-0.06%
2021/06/17	3	174.67	2	172.75	174.50	1	6,484	0.02%
2021/06/16	7	170.71	4	171.50	169.50	3	6,390	0.05%
2021/06/15	6	173.25	7	173.21	172.00	-1	6,359	-0.02%
2021/06/11	6	166.67	5	166.80	167.00	1	6,218	0.02%
2021/06/10	0	0.00	12	156.92	160.00	-12	5,943	-0.20%
2021/06/09	2	153.25	1	153.50	152.00	1	5,890	0.02%
2021/06/08	0	0.00	1	154.00	155.00	-1	5,946	-0.02%
2021/06/07	3	151.83	5	152.80	154.00	-2	5,999	-0.03%
2021/06/03	1	155.00	3	156.17	157.00	-2	5,978	-0.03%
2021/06/02	5	160.50	4	162.75	157.50	1	5,940	0.02%
2021/06/01	10	153.50	15	154.10	155.00	-5	5,765	-0.09%
2021/05/31	105	152.01	5	152.60	152.50	100	5,804	1.72%	大買/
2021/05/28	4	152.50	6	153.67	154.00	-2	5,953	-0.03%
2021/05/27	5	151.90	16	152.28	149.00	-11	5,968	-0.18%
2021/05/26	4	151.38	4	152.00	150.00	0	5,931	0.00%
2021/05/25	19	148.00	2	149.50	146.50	17	5,877	0.29%
2021/05/24	3	135.67	4	139.88	143.50	-1	5,725	-0.02%
2021/05/21	1	127.50	0	0.00	130.50	1	5,541	0.02%
2021/05/19	3	128.00	3	126.50	127.50	0	5,799	0.00%
2021/05/18	2	127.25	2	128.50	131.00	0	5,877	0.00%
2021/05/17	2	124.50	4	125.88	123.50	-2	5,961	-0.03%
2021/05/14	4	132.25	2	136.25	127.00	2	6,002	0.03%
2021/05/13	0	0.00	1	132.00	132.00	-1	6,118	-0.02%
2021/05/12	2	124.50	3	127.50	122.00	-1	6,583	-0.02%
2021/05/11	3	135.00	2	135.75	135.00	1	6,563	0.02%
2021/05/10	4	147.38	2	148.75	147.00	2	6,685	0.03%
2021/05/07	2	149.75	7	149.64	151.50	-5	6,828	-0.07%
2021/05/06	3	145.50	0	0.00	142.50	3	7,030	0.04%
2021/05/05	1	149.00	3	147.00	145.00	-2	7,264	-0.03%
2021/05/04	1	136.00	2	143.50	139.50	-1	8,261	-0.01%
2021/05/03	7	149.07	4	148.63	146.00	3	8,256	0.04%
2021/04/28	3	158.00	0	0.00	158.00	3	8,642	0.03%
2021/04/22	1	161.00	1	157.00	156.00	0	9,853	0.00%
2021/04/20	3	162.67	0	0.00	162.00	3	10,308	0.03%
2021/04/16	1	164.00	0	0.00	161.00	1	11,002	0.01%
2021/04/15	4	158.63	2	161.75	164.50	2	11,521	0.02%
2021/04/14	5	157.90	3	159.00	159.00	2	12,043	0.02%
2021/04/13	6	165.00	0	0.00	164.50	6	12,703	0.05%
2021/04/12	6	168.83	4	170.63	168.00	2	12,875	0.02%
2021/04/09	11	177.95	5	175.40	175.00	6	13,056	0.05%
2021/04/08	1	178.50	2	178.75	178.50	-1	13,451	-0.01%
2021/04/07	3	179.83	1	179.50	179.50	2	13,495	0.01%
2021/04/06	1	176.50	2	176.25	176.00	-1	13,482	-0.01%
2021/04/01	2	183.00	0.1	180.00	179.00	1.9	13,519	0.01%
2021/03/31	6.1	179.38	8	179.63	181.00	-1.9	13,493	-0.01%
2021/03/30	1	173.50	12	173.75	173.50	-11	13,352	-0.08%
2021/03/29	1	173.00	2.2	173.32	172.50	-1.2	13,563	-0.01%
2021/03/26	2	171.00	7	170.00	173.00	-5	13,815	-0.04%
2021/03/25	1	166.50	0	0.00	166.50	1	14,068	0.01%
2021/03/24	4	168.00	3	167.00	167.00	1	14,155	0.01%
2021/03/23	3.2	172.13	4	170.25	170.00	-0.8	14,331	-0.01%
2021/03/22	1	170.50	1	172.50	171.00	0	14,591	0.00%
2021/03/19	1	173.50	1	173.00	174.50	0	15,058	0.00%
2021/03/18	0	0.00	1	176.00	174.50	-1	15,457	-0.01%
2021/03/17	4	174.50	1	174.00	173.00	3	16,019	0.02%
2021/03/15	1	174.50	2	174.75	173.00	-1	17,301	-0.01%
2021/03/12	2	176.50	1	174.00	174.00	1	18,042	0.01%
2021/03/11	1	173.50	2	174.00	174.50	-1	18,240	-0.01%
2021/03/10	1	171.50	2	169.00	168.00	-1	18,435	-0.01%
2021/03/09	3	166.50	2	169.00	169.50	1	18,692	0.01%
2021/03/08	3	171.17	3	169.33	166.50	0	18,842	0.00%
2021/03/05	1	168.00	1	170.50	170.00	0	18,948	0.00%
2021/03/04	1	174.00	2	173.00	173.00	-1	19,169	-0.01%
2021/03/03	2	170.50	4	166.88	177.50	-2	19,401	-0.01%
2021/03/02	3	168.50	6	169.67	166.50	-3	19,411	-0.02%
2021/02/26	3	172.50	0	0.00	173.00	3	19,843	0.02%
2021/02/25	1	175.50	0	0.00	175.00	1	20,021	0.00%
2021/02/24	11	179.55	1	181.50	177.00	10	20,393	0.05%
2021/02/23	2	178.00	0	0.00	178.50	2	20,736	0.01%
2021/02/22	3	183.67	0	0.00	181.50	3	21,242	0.01%
2021/02/19	6	182.17	2	182.50	183.50	4	21,752	0.02%
2021/02/18	6	179.08	2	179.00	179.00	4	22,257	0.02%
2021/02/17	3	179.17	5	180.60	181.00	-2	22,991	-0.01%
2021/02/05	6	175.58	5	174.80	174.50	1	23,351	0.00%
2021/02/04	6	172.33	8	172.63	174.00	-2	23,961	-0.01%
2021/02/03	19	181.82	2	176.50	178.00	17	24,408	0.07%
2021/02/02	4	192.13	3	192.00	192.50	1	24,549	0.00%
2021/02/01	8	182.75	9	184.67	191.00	-1	25,135	0.00%
2021/01/29	3	190.00	0	0.00	185.50	3	25,467	0.01%
2021/01/28	7	194.64	2	192.00	192.00	5	25,635	0.02%
2021/01/27	2	203.50	3	206.17	203.00	-1	25,941	0.00%
2021/01/26	11	206.73	9	213.06	203.00	2	26,040	0.01%
2021/01/25	2	199.75	3	201.00	200.00	-1	24,975	0.00%
2021/01/22	7	201.43	6	202.58	203.00	1	24,898	0.00%
2021/01/21	2	199.50	5	199.60	203.00	-3	24,715	-0.01%
2021/01/20	4	199.88	3	200.17	195.00	1	24,517	0.00%
2021/01/19	7	203.43	7	203.64	204.00	0	24,299	0.00%
2021/01/18	4.1	190.74	9	196.06	202.50	-4.9	24,131	-0.02%
2021/01/15	2	201.75	4	208.75	193.00	-2	23,970	-0.01%
2021/01/14	5	202.00	8.1	202.77	199.00	-3.1	23,591	-0.01%
2021/01/13	1	204.00	0	0.00	202.00	1	23,410	0.00%
2021/01/12	5	203.20	7	206.14	199.50	-2	23,156	-0.01%
2021/01/11	4.2	202.29	11	202.00	205.50	-6.8	22,830	-0.03%
2021/01/08	8	200.63	4	196.75	196.00	4	22,519	0.02%
2021/01/07	4	202.00	5	201.00	203.00	-1	22,024	0.00%
2021/01/06	16	195.13	12	193.67	193.00	4	21,470	0.02%
2021/01/05	2	189.75	7	191.57	188.00	-5	20,708	-0.02%
2021/01/04	4.2	187.33	4	188.50	187.50	0.2	20,524	0.00%
2020/12/31	2	183.75	4	184.75	183.50	-2	20,324	-0.01%
2020/12/29	2	171.50	3	172.83	171.50	-1	19,833	-0.01%
2020/12/28	3.1	171.55	3	172.17	172.00	0.1	19,785	0.00%
2020/12/25	1	170.00	0	0.00	169.00	1	19,703	0.01%
2020/12/24	2	173.25	3	170.50	170.00	-1	19,653	-0.01%
2020/12/23	2	170.75	3	173.00	173.50	-1	19,578	-0.01%
2020/12/22	3	168.83	5	168.10	167.50	-2	19,489	-0.01%
2020/12/21	3	163.67	0	0.00	164.00	3	19,295	0.02%
2020/12/18	5	171.80	0	0.00	171.50	5	19,108	0.03%
2020/12/17	3	173.83	2	172.50	175.00	1	19,345	0.01%
2020/12/16	7	175.00	8	175.19	171.50	-1	19,198	-0.01%
2020/12/15	13	175.96	13	174.50	171.00	0	18,978	0.00%
2020/12/14	14	180.04	11.1	180.05	176.00	2.9	18,544	0.02%
2020/12/11	26	192.48	2	194.25	188.00	24	18,244	0.13%
2020/12/10	7	204.79	9	203.50	208.50	-2	17,953	-0.01%
2020/12/09	13	205.35	7	204.57	204.00	6	17,732	0.03%
2020/12/08	7	190.00	9	189.67	199.00	-2	16,902	-0.01%
2020/12/07	2	180.00	10	179.10	181.00	-8	16,210	-0.05%
2020/12/04	15	180.17	3	179.83	176.50	12	16,011	0.07%
2020/12/03	2	178.50	2	179.75	185.00	0	15,856	0.00%
2020/12/02	2	179.25	8	181.31	177.00	-6	15,706	-0.04%
2020/12/01	6	179.33	3	180.17	180.50	3	15,636	0.02%
2020/11/30	7	179.86	3	178.33	179.50	4	15,668	0.03%
2020/11/27	5	173.20	1	175.50	177.00	4	15,781	0.03%
2020/11/26	5	179.60	1	180.50	179.50	4	15,633	0.03%
2020/11/25	3	176.33	11	179.50	179.00	-8	15,522	-0.05%
2020/11/24	3	190.00	0	0.00	185.00	3	15,127	0.02%
2020/11/23	5	187.20	4	186.88	190.00	1	15,109	0.01%
2020/11/20	12	190.79	4	190.00	187.00	8	15,053	0.05%
2020/11/19	3	190.33	6	186.08	189.50	-3	14,903	-0.02%
2020/11/18	6	184.08	6	185.83	186.50	0	14,501	0.00%
2020/11/17	7	185.64	8	184.88	179.50	-1	14,192	-0.01%
2020/11/16	14	186.54	10	179.80	190.00	4	13,878	0.03%
2020/11/13	3	169.17	8	167.75	175.00	-5	13,259	-0.04%
2020/11/12	13	170.42	10	171.00	170.00	3	12,977	0.02%
2020/11/11	13	160.69	15	161.93	171.00	-2	12,355	-0.02%
2020/11/10	4	156.25	4	156.88	160.00	0	11,944	0.00%
2020/11/09	8	151.81	3	150.17	156.50	5	11,295	0.04%
2020/11/06	3	140.33	8	141.31	142.50	-5	10,799	-0.05%
2020/11/05	1	135.50	2	134.75	136.50	-1	10,591	-0.01%
2020/11/04	1	130.00	6	132.42	135.00	-5	10,510	-0.05%
2020/11/03	2	123.00	3	126.50	127.00	-1	10,071	-0.01%
2020/11/02	0	0.00	1	119.00	119.50	-1	9,829	-0.01%
2020/10/29	0	0.00	2	122.00	121.00	-2	10,137	-0.02%
2020/10/27	2	122.00	0	125.00	124.00	2	10,407	0.02%
2020/10/26	0	0.00	10	123.00	122.50	-10	10,636	-0.09%
2020/10/23	1	123.00	3	123.17	124.50	-2	10,925	-0.02%
2020/10/21	2	118.75	2	119.75	117.00	0	12,242	0.00%
2020/10/20	1	118.49	1	117.00	117.50	0	12,615	0.00%
2020/10/16	2	121.00	13	122.12	118.50	-11	13,006	-0.08%
2020/10/15	12	123.83	1	123.00	123.00	11	13,396	0.08%
2020/10/14	2	123.00	0	0.00	122.50	2	13,720	0.01%
2020/10/12	0	0.00	1	121.50	121.50	-1	14,629	-0.01%
2020/10/08	2.1	121.56	3	121.50	121.00	-0.9	15,305	-0.01%
2020/10/07	1	117.00	0	0.00	118.00	1	15,940	0.01%
2020/10/05	1	116.50	0	0.00	116.50	1	17,141	0.01%
2020/09/30	2	115.01	0	0.00	117.00	2	17,743	0.01%
2020/09/28	1	115.00	0	0.00	114.00	1	18,800	0.01%
2020/09/25	2	112.00	0	0.00	110.50	2	19,141	0.01%
2020/09/24	2	115.00	2	115.75	115.00	0	19,447	0.00%
2020/09/23	0	0.00	1	118.50	119.50	-1	20,036	0.00%
2020/09/22	6	119.25	7	119.21	118.00	-1	20,364	0.00%
2020/09/21	0	0.00	0.1	125.50	125.50	-0.1	20,809	0.00%
2020/09/18	1	127.50	0	0.00	127.00	1	21,670	0.00%
2020/09/17	0	0.00	2	129.00	127.00	-2	22,528	-0.01%
2020/09/16	4	129.50	3	129.50	128.00	1	23,416	0.00%
2020/09/15	4	130.50	3	132.33	129.50	1	23,469	0.00%
2020/09/14	2	131.00	3.1	130.52	131.50	-1.1	23,225	0.00%
2020/09/09	0	0.00	12	122.84	126.50	-12	22,944	-0.05%
2020/09/08	11	126.14	3	125.50	126.00	8	22,944	0.03%
2020/09/07	1	129.00	0	0.00	124.00	1	22,954	0.00%
2020/09/04	1	129.00	2	127.25	129.00	-1	22,976	0.00%
2020/09/03	0	0.00	13	127.88	127.50	-13	22,886	-0.06%
2020/09/02	6	128.17	13	129.04	129.00	-7	22,798	-0.03%
2020/09/01	4	124.88	2	124.25	125.50	2	22,541	0.01%
2020/08/31	2	123.00	5	123.50	123.50	-3	22,476	-0.01%
2020/08/28	14	121.96	13	120.73	123.00	1	22,550	0.00%
2020/08/27	11	121.82	12	121.25	121.50	-1	22,530	0.00%
2020/08/26	9.1	120.68	8.2	121.72	122.00	0.8	22,493	0.00%
2020/08/25	5	115.41	10	118.25	118.00	-5	22,183	-0.02%
2020/08/24	2	109.28	1	110.50	112.00	1	21,931	0.00%
2020/08/21	11	105.51	13	104.85	110.00	-2	21,832	-0.01%
2020/08/20	16	105.15	5	110.40	102.00	11	21,572	0.05%
2020/08/19	4.1	116.54	8	114.31	112.50	-3.9	21,309	-0.02%
2020/08/18	7	117.86	3	119.33	118.00	4	21,142	0.02%
2020/08/17	7	122.72	2	123.25	122.00	5	20,998	0.02%
2020/08/14	3	118.52	4	120.38	126.00	-1	21,133	0.00%
2020/08/13	3	122.66	2	124.75	120.50	1	20,947	0.00%
2020/08/12	6	125.16	13	123.35	123.50	-7	20,939	-0.03%
2020/08/11	6	129.17	4.1	130.44	127.50	1.9	20,872	0.01%
2020/08/10	12	128.67	12	127.58	128.00	0	20,869	0.00%
2020/08/07	0	127.00	3	129.83	126.50	-3	20,790	-0.01%
2020/08/06	3	128.83	2	128.50	128.50	1	20,802	0.00%
2020/08/05	4	129.12	4	128.50	127.00	0	20,761	0.00%
2020/08/04	3.1	127.71	3	128.00	128.00	0.1	20,817	0.00%
2020/08/03	6	126.67	8	127.25	125.00	-2	20,802	-0.01%
2020/07/31	1	124.00	2	124.50	126.00	-1	20,709	0.00%
2020/07/30	4	125.25	4	125.50	123.00	0	20,683	0.00%
2020/07/29	7.1	119.90	13	119.96	125.00	-5.9	20,576	-0.03%
2020/07/28	20	129.35	24	129.46	119.00	-4	20,433	-0.02%
2020/07/27	8	128.50	7	128.93	130.00	1	19,670	0.01%
2020/07/24	7	125.36	6	124.92	122.00	1	19,162	0.01%
2020/07/23	3	126.50	13	127.35	125.50	-10	18,906	-0.05%
2020/07/22	16	126.06	4	126.25	128.00	12	18,943	0.06%
2020/07/21	7.1	125.82	6	127.00	126.50	1.1	18,718	0.01%
2020/07/20	14.2	118.60	14	118.93	120.50	0.2	18,387	0.00%
2020/07/17	4.2	121.33	5	124.90	121.50	-0.8	18,135	0.00%
2020/07/16	16	127.44	18	124.75	128.00	-2	17,773	-0.01%
2020/07/15	10.5	130.57	9.1	129.51	125.00	1.4	17,379	0.01%
2020/07/14	21	141.12	6	138.08	136.50	15	16,998	0.09%
2020/07/13	7	136.00	15	137.87	140.50	-8	16,475	-0.05%
2020/07/10	8	134.56	14.1	135.60	128.00	-6.1	16,084	-0.04%
2020/07/09	17	142.21	17	140.03	138.00	0	15,491	0.00%
2020/07/08	13	131.46	2	132.50	133.00	11	14,981	0.07%
2020/07/07	13	126.88	5	130.20	129.50	8	14,728	0.05%
2020/07/06	1	122.50	3	122.83	123.00	-2	14,173	-0.01%
2020/07/03	7	121.79	12	120.88	119.50	-5	13,982	-0.04%
2020/07/02	11	120.27	12	120.25	125.00	-1	13,554	-0.01%
2020/07/01	12	117.00	7	116.14	116.00	5	12,873	0.04%
2020/06/30	23	116.96	12	118.21	112.00	11	12,431	0.09%
2020/06/29	18	111.00	6	113.67	115.00	12	11,637	0.10%
2020/06/24	36	100.96	20	102.88	105.50	16	10,716	0.15%
2020/06/23	1	93.50	3	91.97	96.10	-2	9,831	-0.02%
2020/06/22	1	84.30	4	85.68	87.40	-3	8,916	-0.03%
2020/06/19	0	0.00	1	84.30	84.00	-1	8,763	-0.01%
2020/06/16	0.2	82.80	2	81.50	82.30	-1.8	8,616	-0.02%
2020/06/15	3	80.30	0	0.00	79.80	3	8,564	0.04%
2020/06/12	7	79.14	6	80.03	81.50	1	8,550	0.01%
2020/06/11	3	82.00	0	0.00	81.60	3	8,523	0.04%
2020/06/10	4	86.50	9	86.39	86.10	-5	8,428	-0.06%
2020/06/09	4	86.20	2	87.20	86.00	2	8,424	0.02%
2020/06/08	6	87.80	4	88.30	86.80	2	8,733	0.02%
2020/06/05	3	86.50	5	86.88	86.80	-2	8,930	-0.02%
2020/06/04	12	86.96	4	86.80	86.50	8	9,056	0.09%
2020/06/03	1	86.30	1	86.20	85.90	0	9,109	0.00%
2020/06/02	3	85.93	5	85.76	84.00	-2	9,114	-0.02%
2020/06/01	1	84.20	4	84.00	85.20	-3	9,265	-0.03%
2020/05/28	0	0.00	3	83.63	81.50	-3	9,550	-0.03%
2020/05/27	5	84.66	3	84.37	84.00	2	9,539	0.02%
2020/05/26	1	85.60	0	0.00	84.50	1	9,532	0.01%
2020/05/25	5	83.02	5	82.02	83.40	0	9,439	0.00%
2020/05/22	6	82.43	4	83.00	81.90	2	9,445	0.02%
2020/05/21	11	83.23	12	82.74	84.50	-1	9,372	-0.01%
2020/05/19	1	79.10	0	0.00	77.70	1	9,054	0.01%
2020/05/18	1	79.10	0	0.00	79.10	1	8,949	0.01%
2020/05/15	5	82.00	7	82.70	83.50	-2	8,879	-0.02%
2020/05/14	3	87.73	1	88.60	85.20	2	8,911	0.02%
2020/05/13	1	86.60	2	87.60	88.40	-1	9,000	-0.01%
2020/05/12	6	87.65	7	86.17	86.10	-1	9,134	-0.01%
2020/05/11	1	85.70	4	87.05	87.30	-3	9,661	-0.03%
2020/05/08	5	85.54	2	85.55	84.80	3	9,777	0.03%
2020/05/07	0	0.00	5	83.00	83.70	-5	9,807	-0.05%
2020/05/06	1	81.70	2	81.80	81.70	-1	9,836	-0.01%
2020/05/05	4	85.43	2	84.95	83.50	2	9,946	0.02%
2020/05/04	0	0.00	6	83.85	85.00	-6	9,910	-0.06%
2020/04/30	2	83.10	1	82.90	82.70	1	9,851	0.01%
2020/04/29	7	83.10	4	82.60	81.90	3	9,859	0.03%
2020/04/28	2	82.50	6	82.48	82.00	-4	9,997	-0.04%
2020/04/27	6	80.03	2	82.55	83.00	4	9,876	0.04%
2020/04/23	2	78.40	1	78.00	78.10	1	10,157	0.01%
2020/04/22	1	76.40	0	0.00	76.80	1	10,429	0.01%
2020/04/21	2	77.05	1	77.80	75.00	1	10,445	0.01%
2020/04/20	1	78.50	0	0.00	78.60	1	10,568	0.01%
2020/04/17	5	80.04	2	82.55	79.40	3	10,565	0.03%
2020/04/16	3	76.37	5	76.62	78.00	-2	10,358	-0.02%
2020/04/15	11	74.64	19	75.11	74.70	-8	10,145	-0.08%
2020/04/14	2	73.10	2	73.25	73.60	0	9,967	0.00%
2020/04/13	6	72.05	3	72.10	72.10	3	9,871	0.03%
2020/04/10	24	73.39	29	73.36	74.50	-5	9,748	-0.05%
2020/04/09	13	71.69	9	71.91	71.20	4	9,553	0.04%
2020/04/08	17	71.92	37	71.87	73.30	-20	9,411	-0.21%
2020/04/07	0	0.00	1	69.00	69.00	-1	9,184	-0.01%
2020/03/26	1	56.00	0	0.00	58.50	1	9,843	0.01%
2020/03/12	9	74.09	2	77.00	73.80	7	11,995	0.06%
2020/03/11	14	86.38	4	85.08	82.00	10	11,586	0.09%
2020/03/10	6	82.88	7	87.07	88.90	-1	11,269	-0.01%
2020/03/09	12	87.00	0	0.00	85.40	12	11,052	0.11%
2020/03/06	4	92.63	4	93.15	92.20	0	10,805	0.00%
2020/03/05	2	93.00	4	94.28	94.40	-2	10,694	-0.02%
2020/03/04	10	90.32	31	91.47	90.50	-21	10,369	-0.20%
2020/03/03	0	0.00	12	92.44	93.30	-12	10,123	-0.12%
2020/03/02	0	0.00	2	88.00	88.00	-2	10,366	-0.02%
2020/02/27	6	89.00	0	0.00	88.90	6	10,608	0.06%
2020/02/26	8	91.84	0	0.00	91.00	8	10,801	0.07%
2020/02/25	5	92.28	0	0.00	92.80	5	11,563	0.04%
2020/02/24	0	0.00	10	91.00	92.00	-10	12,057	-0.08%
2020/02/20	2	90.80	0	0.00	90.50	2	12,200	0.02%
2020/02/19	1	89.00	0	0.00	89.60	1	12,238	0.01%
2020/02/18	14	88.41	4	89.45	87.10	10	12,283	0.08%
2020/02/17	4	92.50	3	93.57	90.30	1	12,367	0.01%
2020/02/14	14	92.56	5	92.42	92.90	9	12,039	0.07%
2020/02/13	14	94.61	12	93.45	92.20	2	11,828	0.02%
2020/02/12	11	92.43	14	93.66	93.90	-3	11,698	-0.03%
2020/02/11	1	89.30	6	89.53	90.30	-5	11,126	-0.04%
2020/02/10	4	82.80	1	82.80	82.10	3	10,831	0.03%
2020/02/07	1	80.90	3	81.33	81.50	-2	10,693	-0.02%
2020/02/06	9	83.34	14	83.14	84.50	-5	10,615	-0.05%
2020/02/05	7	79.49	1	80.00	79.10	6	10,467	0.06%
2020/02/04	8	79.46	15	79.33	80.20	-7	10,441	-0.07%
2020/01/31	1	78.80	23	79.01	78.60	-22	10,724	-0.21%
2020/01/30	2	80.70	1	80.70	80.70	1	10,841	0.01%
2020/01/20	1	89.80	2	91.30	89.60	-1	11,261	-0.01%
2020/01/17	5	90.14	6	90.00	90.00	-1	11,488	-0.01%
2020/01/16	3	85.80	16	85.91	87.20	-13	11,434	-0.11%
2020/01/15	3	84.07	6	83.83	83.50	-3	11,303	-0.03%
2020/01/14	8	83.14	7	83.43	84.60	1	11,542	0.01%
2020/01/10	0	0.00	5	82.32	80.30	-5	11,529	-0.04%
2019/12/30	0	0.00	3	80.00	80.00	-3	11,489	-0.03%
2019/12/25	8	81.26	11	81.82	77.80	-3	11,476	-0.03%
2019/12/24	14	79.84	3	79.23	80.50	11	11,212	0.10%
2019/12/23	5	76.98	8	77.64	77.70	-3	11,084	-0.03%
2019/12/20	4	80.10	2.1	81.98	78.80	1.9	10,936	0.02%
2019/12/19	12	83.43	13	84.08	83.00	-1	10,824	-0.01%
2019/12/18	3	82.07	1	82.80	83.00	2	10,621	0.02%
2019/12/17	3	82.53	0	0.00	82.80	3	10,511	0.03%
2019/12/16	12	82.36	7	81.64	83.50	5	10,491	0.05%
2019/12/13	7	80.17	7	80.29	79.40	0	10,099	0.00%
2019/12/12	11	78.20	4	79.00	79.70	7	9,473	0.07%
2019/11/28	0	0.00	5	64.48	65.70	-5	9,726	-0.05%
2019/11/27	10	67.91	6	67.27	66.20	4	9,792	0.04%
2019/11/26	1	69.00	0	0.00	69.90	1	9,471	0.01%
2019/11/25	1	71.80	0	0.00	70.30	1	9,255	0.01%
2019/11/22	9	71.07	4	71.65	71.00	5	9,023	0.06%
2019/11/21	0	0.00	5	69.12	70.00	-5	8,275	-0.06%
2019/11/20	1	64.30	1	63.70	63.70	0	7,756	0.00%
2019/11/19	8	63.66	6	64.00	64.10	2	7,777	0.03%
2019/11/18	4	63.95	3	63.80	63.50	1	8,006	0.01%
2019/11/15	3	64.10	2	64.60	64.00	1	8,002	0.01%
2019/11/14	1	61.00	0	0.00	64.30	1	7,985	0.01%
2019/11/13	25	63.92	0	0.00	63.60	25	8,007	0.31%
2019/11/11	1	62.00	1	61.10	60.90	0	8,044	0.00%
2019/11/08	1	67.00	5	65.20	67.00	-4	7,968	-0.05%
2019/11/07	5	66.00	5	65.00	64.20	0	7,975	0.00%
2019/11/06	0	0.00	1	67.00	65.90	-1	8,028	-0.01%
2019/11/05	0	0.00	2	65.90	66.60	-2	8,016	-0.02%
2019/11/04	0	0.00	1	67.00	67.00	-1	8,031	-0.01%
2019/11/01	1	64.50	0	0.00	65.70	1	7,989	0.01%
2019/10/31	0	0.00	1	63.40	62.90	-1	7,970	-0.01%
2019/10/30	8	65.06	2	63.00	65.30	6	7,902	0.08%
2019/10/29	5	62.60	8	62.13	62.50	-3	7,459	-0.04%
2019/10/28	4	60.20	22	60.52	62.50	-18	7,213	-0.25%
2019/10/25	8	58.10	3	58.50	58.40	5	6,847	0.07%
2019/10/24	1	56.70	1	56.20	57.10	0	6,622	0.00%
2019/10/23	11	54.36	16	53.46	53.20	-5	6,388	-0.08%
2019/10/22	2	52.40	5	52.84	53.40	-3	6,493	-0.05%
2019/10/21	0	0.00	11	50.34	50.70	-11	6,472	-0.17%
2019/10/18	1	48.80	8	48.23	48.75	-7	6,602	-0.11%
2019/10/16	0	0.00	5	46.50	46.60	-5	6,805	-0.07%
2019/10/15	0	0.00	1	47.10	46.70	-1	6,832	-0.01%
2019/10/14	10	46.45	0	0.00	45.85	10	6,886	0.15%
2019/10/07	1	47.80	0	0.00	47.80	1	7,375	0.01%
2019/10/03	10	48.00	0	0.00	48.45	10	7,488	0.13%
2019/09/27	0	0.00	1	47.20	47.80	-1	7,994	-0.01%
2019/09/26	5	48.18	5	48.20	47.70	0	8,055	0.00%
2019/09/24	2	50.05	1	50.40	49.20	1	7,972	0.01%
2019/09/23	2	50.80	2	51.50	51.60	0	7,820	0.00%
2019/09/20	1	49.50	0	0.00	49.65	1	7,658	0.01%
2019/09/18	1	48.20	0	0.00	48.70	1	7,452	0.01%
2019/09/17	1	48.40	4	48.21	48.20	-3	7,429	-0.04%
2019/09/16	1	49.40	0	0.00	49.15	1	7,406	0.01%
2019/09/12	1	49.10	0	0.00	49.10	1	7,355	0.01%
2019/09/11	1	48.90	0	0.00	48.90	1	7,347	0.01%
2019/09/06	1	51.10	1	49.70	49.60	0	7,253	0.00%
2019/09/05	0	0.00	4	48.95	49.10	-4	6,993	-0.06%
2019/09/04	1	49.50	21	49.18	49.00	-20	6,930	-0.29%
2019/09/03	2	48.00	0	0.00	48.15	2	6,843	0.03%
2019/09/02	2	48.15	1	47.70	47.80	1	6,790	0.01%
2019/08/30	0	0.00	1	48.10	48.10	-1	6,767	-0.01%
2019/08/28	6	46.93	0	0.00	46.50	6	6,616	0.09%
2019/08/26	2	45.28	5	45.80	45.25	-3	6,483	-0.05%
2019/08/23	4	47.36	2	47.65	47.10	2	6,419	0.03%
2019/08/22	1	49.00	0	0.00	48.20	1	6,365	0.02%
2019/08/21	3	48.92	5	48.93	49.50	-2	6,219	-0.03%
2019/08/20	1	47.70	5	46.77	46.70	-4	5,900	-0.07%
2019/08/19	2	47.05	0	0.00	47.20	2	5,832	0.03%
2019/08/16	9	47.04	2	46.55	46.15	7	5,768	0.12%
2019/08/12	1	48.90	0	0.00	48.90	1	5,341	0.02%
2019/08/02	0	0.00	1	46.80	46.50	-1	4,936	-0.02%
2019/07/31	4	48.50	5	48.28	49.00	-1	4,831	-0.02%
2019/07/30	0	0.00	3	47.25	47.50	-3	4,736	-0.06%
2019/07/26	1	51.00	10	51.60	51.00	-9	4,519	-0.20%
2019/07/24	1	51.30	0	0.00	51.50	1	4,223	0.02%
2019/07/23	4	48.19	0	0.00	48.05	4	3,858	0.10%
2019/07/22	0	0.00	3	47.15	48.95	-3	3,506	-0.09%
2019/07/15	2	43.30	1	42.60	43.65	1	2,741	0.04%
2019/07/12	2	43.98	1	43.70	43.10	1	2,702	0.04%
2019/07/11	0	0.00	2	42.95	43.00	-2	2,412	-0.08%
2019/07/10	0	0.00	1	41.00	40.80	-1	2,316	-0.04%
2019/07/09	1	41.45	1	41.45	40.40	0	2,410	0.00%
2019/07/08	0	0.00	1	41.35	41.30	-1	2,324	-0.04%
2019/07/03	1	37.25	1	38.00	39.30	0	1,933	0.00%
2019/07/02	5	35.53	0	0.00	35.75	5	1,850	0.27%
2019/07/01	5	35.25	1	35.20	35.20	4	1,845	0.22%
2019/06/24	1	34.15	0	0.00	34.20	1	2,078	0.05%
2019/06/19	3	34.72	0	0.00	34.40	3	2,078	0.14%
2019/06/18	0	0.00	1	34.40	34.70	-1	2,061	-0.05%
2019/06/17	0	0.00	2	35.45	34.85	-2	2,070	-0.10%
2019/06/14	1	34.10	1	33.90	33.80	0	2,016	0.00%
2019/06/11	0	0.00	1	35.00	34.00	-1	2,045	-0.05%
2019/06/10	1	32.05	0	0.00	32.45	1	1,978	0.05%
2019/06/06	0	0.00	1	31.95	31.65	-1	1,978	-0.05%
2019/05/30	1	32.15	0	0.00	32.35	1	2,038	0.05%
2019/05/28	1	31.70	3	33.15	33.15	-2	2,048	-0.10%
2019/05/24	0	0.00	1	32.00	31.85	-1	2,089	-0.05%
2019/05/23	3	31.60	0	0.00	31.50	3	2,102	0.14%
2019/05/22	5	33.38	0	0.00	33.00	5	2,137	0.23%
2019/05/17	1	33.70	0	0.00	33.95	1	2,285	0.04%
2019/05/16	0	0.00	2	35.15	35.00	-2	2,381	-0.08%
2019/05/15	0	0.00	1	36.10	36.15	-1	2,541	-0.04%
2019/05/14	1	34.00	0	0.00	35.10	1	2,621	0.04%
2019/05/10	1	36.50	3	35.70	35.60	-2	2,744	-0.07%
2019/05/09	2	36.10	0	0.00	36.10	2	2,759	0.07%
2019/05/08	2	37.90	0	0.00	37.75	2	2,768	0.07%
2019/05/07	1	38.85	1	38.70	38.50	0	2,814	0.00%
2019/04/25	0	0.00	1	42.00	42.00	-1	3,523	-0.03%
2019/04/22	0	0.00	4	42.85	43.30	-4	3,497	-0.11%
2019/04/18	0	0.00	4	42.19	41.40	-4	3,447	-0.12%
2019/04/17	0	0.00	3	43.90	43.60	-3	3,387	-0.09%
2019/04/16	1	43.30	0	0.00	43.30	1	3,329	0.03%
2019/04/15	1	43.75	1	43.00	44.00	0	3,260	0.00%
2019/04/12	1	41.65	1	41.75	42.00	0	3,118	0.00%
2019/04/11	1	42.90	0	0.00	41.20	1	3,102	0.03%
2019/04/10	0	0.00	1	41.95	41.90	-1	3,043	-0.03%
2019/04/09	0	0.00	1	42.10	42.70	-1	3,017	-0.03%
2019/04/01	1	40.30	0	0.00	40.95	1	2,858	0.03%
2019/03/29	2	40.05	1	41.20	40.00	1	2,810	0.04%
2019/03/28	3	41.20	1	41.85	40.70	2	2,797	0.07%
2019/03/27	2	41.60	4	41.35	41.60	-2	2,738	-0.07%
2019/03/21	1	39.00	0	0.00	39.00	1	2,615	0.04%
2019/03/15	0	0.00	1	39.55	39.45	-1	2,655	-0.04%
2019/03/12	2	38.65	0	0.00	38.50	2	2,703	0.07%
2019/03/07	1	38.00	0	0.00	38.00	1	2,872	0.03%
2019/02/21	0	0.00	6	41.77	41.50	-6	3,023	-0.20%
2019/02/15	1	42.50	0	0.00	42.00	1	2,897	0.03%
2019/02/14	7	43.60	0	0.00	43.25	7	2,836	0.25%
2019/02/11	2	40.00	0	0.00	39.80	2	2,624	0.08%
2019/01/29	0	0.00	1	37.70	37.45	-1	2,623	-0.04%
2019/01/28	0	0.00	1	38.60	38.20	-1	2,676	-0.04%
2019/01/24	5	38.80	4	38.25	38.30	1	2,630	0.04%
2019/01/23	0	0.00	3	35.30	37.00	-3	2,159	-0.14%
2019/01/22	0	0.00	1	33.75	33.65	-1	2,019	-0.05%
2019/01/16	1	32.35	0	0.00	33.10	1	2,164	0.05%
2019/01/15	1	32.05	0	0.00	32.05	1	2,188	0.05%
2019/01/10	1	33.65	0	0.00	33.60	1	2,281	0.04%
2019/01/07	2	33.15	0	0.00	33.25	2	2,439	0.08%
2019/01/04	0	0.00	2	32.25	32.30	-2	2,508	-0.08%
2018/12/28	3	33.85	0	0.00	34.00	3	2,704	0.11%
2018/12/24	0	0.00	1	35.15	34.90	-1	2,839	-0.04%
2018/12/19	2	35.03	0	0.00	34.85	2	2,869	0.07%
2018/12/13	1	37.25	1	37.30	37.55	0	2,962	0.00%
2018/12/12	0	0.00	1	37.00	37.10	-1	2,975	-0.03%
2018/12/10	1	36.50	0	0.00	36.05	1	3,033	0.03%
2018/12/07	0	0.00	2	37.55	37.50	-2	3,078	-0.06%
2018/12/04	2	40.85	1	40.45	40.00	1	3,221	0.03%
2018/12/03	1	40.90	0	0.00	40.80	1	3,242	0.03%
2018/11/30	1	37.55	0	0.00	38.00	1	3,177	0.03%
2018/11/29	0	0.00	1	37.60	36.50	-1	3,152	-0.03%
2018/11/27	0	0.00	2	35.00	35.50	-2	3,147	-0.06%
2018/11/26	2	33.85	0	0.00	34.30	2	3,164	0.06%
2018/11/15	0	0.00	2	33.78	33.70	-2	3,416	-0.06%
2018/11/14	1	34.40	1	34.75	34.40	0	3,500	0.00%
2018/11/13	1	33.65	0	0.00	35.30	1	3,790	0.03%
2018/11/07	0	0.00	3	35.70	36.00	-3	3,938	-0.08%
2018/11/06	1	36.05	0	0.00	34.85	1	3,983	0.03%
2018/11/01	3	33.20	0	0.00	34.80	3	3,981	0.08%
2018/10/30	2	31.35	0	0.00	31.70	2	4,161	0.05%
2018/10/23	0	0.00	3	34.95	34.90	-3	4,101	-0.07%
2018/10/16	1	35.70	0	0.00	35.50	1	4,109	0.02%
2018/10/15	1	34.35	0	0.00	34.50	1	4,119	0.02%
2018/10/12	10	32.12	0	0.00	32.35	10	4,089	0.24%
2018/10/09	1	36.05	0	0.00	34.80	1	4,030	0.02%
2018/10/08	0	0.00	1	38.20	37.85	-1	4,021	-0.02%
2018/09/25	0	0.00	2	45.50	46.30	-2	4,307	-0.05%
2018/09/20	2	43.75	0	0.00	43.30	2	4,336	0.05%
2018/09/19	2	45.10	1	45.90	45.00	1	4,340	0.02%
2018/09/17	1	47.10	0	0.00	46.95	1	4,410	0.02%
2018/09/14	10	46.10	0	0.00	47.90	10	4,438	0.23%
2018/09/13	0	0.00	1	44.90	45.05	-1	4,433	-0.02%
2018/09/12	0	0.00	1	43.45	43.20	-1	4,445	-0.02%
2018/09/11	3	47.22	0	0.00	46.90	3	4,497	0.07%
2018/09/10	1	48.55	0	0.00	46.20	1	4,775	0.02%
2018/09/07	4	49.25	0	0.00	49.25	4	4,878	0.08%
2018/09/06	0	0.00	2	50.80	50.50	-2	4,877	-0.04%
2018/09/04	0	0.00	4	51.25	51.90	-4	4,927	-0.08%
2018/08/31	3	50.50	0	0.00	51.40	3	4,944	0.06%
2018/08/28	0	0.00	2	50.35	50.70	-2	5,122	-0.04%
2018/08/27	2	48.00	0	0.00	48.45	2	5,167	0.04%
2018/08/24	3	47.13	1	46.40	47.05	2	5,223	0.04%
2018/08/23	2	46.05	2	47.00	47.60	0	5,431	0.00%
2018/08/22	0	0.00	4	46.55	46.95	-4	5,505	-0.07%
2018/08/20	4	46.36	0	0.00	44.60	4	5,688	0.07%
2018/08/17	4	52.28	0	0.00	49.20	4	5,577	0.07%
2018/08/16	0	0.00	2	54.60	54.60	-2	5,737	-0.03%
2018/08/13	2	55.50	0	0.00	55.90	2	6,524	0.03%
2018/08/09	0	0.00	1	62.10	61.00	-1	6,484	-0.02%
2018/08/08	1	60.00	0	0.00	60.10	1	6,496	0.02%
2018/08/06	1	58.60	1	57.00	59.20	0	6,601	0.00%
2018/07/26	0	0.00	1	60.00	58.80	-1	6,753	-0.01%
2018/07/20	2	63.80	0	0.00	63.40	2	6,858	0.03%
2018/07/18	0	0.00	1	63.30	62.80	-1	6,915	-0.01%
2018/07/17	0	0.00	2	62.80	62.80	-2	6,945	-0.03%
2018/07/13	0	0.00	3	63.67	63.80	-3	6,892	-0.04%
2018/07/12	5	58.80	1	58.00	59.80	4	6,751	0.06%
2018/07/11	1	56.70	0	0.00	58.10	1	6,782	0.01%
2018/07/10	4	57.50	4	56.00	57.50	0	6,794	0.00%
2018/07/09	3	55.23	17.1	55.02	55.20	-14.1	6,819	-0.21%
2018/07/06	1	54.10	0	0.00	54.30	1	6,863	0.01%
2018/07/03	1	59.20	0	0.00	58.50	1	6,918	0.01%
2018/06/28	3	57.87	0	0.00	58.00	3	6,950	0.04%
2018/06/27	2	60.60	1	61.20	58.80	1	6,970	0.01%
2018/06/26	2	59.95	1	59.60	60.00	1	6,948	0.01%
2018/06/25	0	0.00	2	63.00	60.90	-2	6,964	-0.03%
2018/06/22	0	0.00	1	64.40	63.00	-1	7,101	-0.01%
2018/06/20	1	62.10	2	62.15	64.10	-1	7,278	-0.01%
2018/06/19	2	64.40	0	0.00	64.30	2	7,169	0.03%
2018/06/15	3	72.10	3	72.27	71.40	0	6,933	0.00%
2018/06/14	0	0.00	8	70.30	70.40	-8	6,884	-0.12%
2018/06/12	1	71.20	0	0.00	70.50	1	7,086	0.01%
2018/06/11	1	70.00	0	0.00	70.10	1	7,271	0.01%
2018/06/08	3	72.10	0	0.00	71.50	3	7,345	0.04%
2018/06/07	0	0.00	1	74.30	72.90	-1	7,612	-0.01%
2018/06/05	1	72.50	0	0.00	72.10	1	7,830	0.01%
2018/06/04	1	73.50	0	0.00	72.70	1	7,807	0.01%
2018/06/01	3	70.00	4	70.45	70.10	-1	7,751	-0.01%
2018/05/31	10	75.70	11	72.31	70.90	-1	7,704	-0.01%
2018/05/30	1	73.50	2	72.90	73.00	-1	7,571	-0.01%
2018/05/29	1	76.30	2	76.30	74.90	-1	7,497	-0.01%
2018/05/28	1	75.50	4	76.60	75.10	-3	7,378	-0.04%
2018/05/25	0	0.00	1	73.80	73.20	-1	7,271	-0.01%
2018/05/24	5	74.82	15	74.90	73.80	-10	7,205	-0.14%
2018/05/23	2	72.00	0	0.00	70.70	2	7,078	0.03%
2018/05/22	10	70.04	8	70.76	72.20	2	7,194	0.03%
2018/05/21	1	65.70	2	67.85	69.40	-1	6,877	-0.01%
2018/05/17	0	0.00	1	66.70	65.30	-1	6,951	-0.01%
2018/05/15	2	65.45	3	65.67	67.00	-1	7,358	-0.01%
2018/05/14	5	62.40	5	61.70	63.40	0	7,452	0.00%
2018/05/11	2	64.40	1	62.50	62.30	1	7,482	0.01%
2018/05/10	2	62.60	2	63.15	64.50	0	7,516	0.00%
2018/05/09	6	61.97	6	62.07	61.90	0	7,592	0.00%
2018/05/08	1	62.20	1	61.80	61.40	0	7,650	0.00%
2018/05/04	3	60.90	3	61.47	61.50	0	7,886	0.00%
2018/05/03	1	60.60	1	59.80	59.50	0	7,912	0.00%
2018/05/02	2	59.60	5	59.08	60.40	-3	8,047	-0.04%
2018/04/24	1	56.40	0	0.00	56.00	1	8,806	0.01%
2018/04/23	1	60.20	0	0.00	59.20	1	9,012	0.01%
2018/04/18	1	60.70	5	60.92	61.20	-4	9,643	-0.04%
2018/04/17	0	0.00	1	61.30	60.70	-1	9,895	-0.01%
2018/04/16	3	63.50	3	63.20	63.30	0	10,093	0.00%
2018/04/12	13	62.36	13	61.45	62.40	0	10,774	0.00%
2018/04/11	2	60.40	0	0.00	61.10	2	10,948	0.02%
2018/04/09	1	64.10	0	0.00	62.70	1	11,366	0.01%
2018/04/03	1	63.30	2	63.80	64.10	-1	11,541	-0.01%
2018/03/30	4	67.88	0	0.00	66.20	4	11,981	0.03%
2018/03/29	0	0.00	1	67.30	67.00	-1	12,188	-0.01%
2018/03/28	1	67.00	0	0.00	66.20	1	12,285	0.01%
2018/03/26	5	67.80	7	68.29	70.60	-2	12,551	-0.02%
2018/03/23	0	0.00	2	63.45	65.70	-2	12,542	-0.02%
2018/03/22	0	0.00	1	68.80	66.10	-1	12,725	-0.01%
2018/03/21	1	68.30	1	67.90	67.80	0	12,931	0.00%
2018/03/20	4	66.78	0	0.00	67.20	4	13,239	0.03%
2018/03/19	10	71.20	0	0.00	69.00	10	13,717	0.07%
2018/03/16	0	0.00	12	70.17	70.30	-12	13,950	-0.09%
2018/03/15	1	71.40	0	0.00	71.20	1	14,241	0.01%
2018/03/14	0	0.00	3	67.60	68.90	-3	14,539	-0.02%
2018/03/13	3	67.67	0	0.00	68.00	3	14,988	0.02%
2018/03/12	3	62.90	2	65.25	65.60	1	15,185	0.01%
2018/03/09	0	0.00	2	60.05	59.70	-2	15,259	-0.01%
2018/03/07	0	0.00	2	59.00	58.00	-2	15,768	-0.01%
2018/03/06	1	57.80	0	0.00	58.00	1	16,338	0.01%
2018/03/02	1	58.00	0	0.00	58.20	1	17,129	0.01%
2018/02/27	0	0.00	1	58.70	57.20	-1	17,791	-0.01%
2018/02/26	10	57.80	11	57.17	56.90	-1	17,987	-0.01%
2018/02/23	13	59.63	10	58.20	58.70	3	18,280	0.02%
2018/02/22	5	55.70	5	57.10	56.80	0	18,695	0.00%
2018/02/21	1	53.40	4	53.78	53.40	-3	18,942	-0.02%
2018/02/12	1	51.60	3	53.13	51.60	-2	19,135	-0.01%
2018/02/08	12	66.20	2	66.40	63.60	10	19,581	0.05%
2018/02/07	1	69.00	0	0.00	64.50	1	19,761	0.01%
2018/02/06	0	0.00	1	67.70	67.60	-1	19,925	-0.01%
2018/02/02	0.1	77.60	0	0.00	78.00	0.1	19,966	0.00%
2018/02/01	1	78.80	0	0.00	77.50	1	20,568	0.00%
2018/01/31	0	0.00	3	76.20	77.50	-3	21,135	-0.01%
2018/01/30	3	76.30	2	77.65	75.60	1	21,137	0.00%
2018/01/29	1	76.90	1	76.80	76.00	0	21,218	0.00%
2018/01/26	0	0.00	5	74.60	75.00	-5	21,171	-0.02%
2018/01/24	1	73.80	13	74.36	77.30	-12	21,410	-0.06%
2018/01/23	1	76.30	0	0.00	75.50	1	21,282	0.00%
2018/01/22	6	76.02	0	0.00	76.00	6	21,229	0.03%
2018/01/19	2	80.15	2	81.00	79.60	0	21,023	0.00%
2018/01/18	8	80.10	1	80.30	78.70	7	20,894	0.03%
2018/01/17	1	80.00	1	79.20	78.70	0	20,796	0.00%
2018/01/16	2	79.15	1	78.30	78.30	1	20,598	0.00%
2018/01/15	1	74.00	7	76.96	80.10	-6	20,533	-0.03%
2018/01/12	1	72.40	1	73.80	73.50	0	20,312	0.00%
2018/01/11	1	72.80	1	73.70	72.70	0	20,526	0.00%
2018/01/10	4	72.18	4	72.70	71.00	0	20,382	0.00%
2018/01/09	11	75.37	2	73.00	73.60	9	20,314	0.04%
2018/01/08	5	83.48	4	82.45	80.80	1	19,997	0.01%
2018/01/05	4	84.90	3	84.70	84.30	1	20,234	0.00%
2018/01/04	2	83.30	5	82.70	83.70	-3	20,093	-0.01%
2018/01/03	6	81.77	2	81.30	80.70	4	19,829	0.02%
2018/01/02	11	79.90	0	0.00	79.90	11	19,745	0.06%