世界 (5347)-美好-蘆洲券商分點個股進出

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

世界

(5347)

可現股當沖

股價
107.5
漲跌
▲1.0
漲幅
+0.94%
成交量
42,206張
產業
上櫃半導體類股
1088人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

世界 (5347)籌碼相關－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/05/31	24	106.50	7	106.57	107.50	17	17,224	0.10%
2024/05/30	44	101.61	52	106.03	106.50	-8	16,598	-0.05%
2024/05/29	24	103.44	14	104.18	101.00	10	16,069	0.06%
2024/05/28	1.3	99.98	9.8	100.04	99.90	-8.5	15,609	-0.05%
2024/05/27	4	102.13	4.1	102.99	101.00	-0.1	15,556	0.00%
2024/05/24	1	99.50	1	101.50	100.50	0	15,545	0.00%
2024/05/23	2	101.25	14	103.00	101.00	-12	15,493	-0.08%
2024/05/22	7	102.00	30	102.72	101.00	-23	15,393	-0.15%
2024/05/21	4	98.13	1	98.90	98.90	3	15,219	0.02%
2024/05/20	24	98.27	3.2	98.86	98.90	20.8	15,157	0.14%
2024/05/17	2.2	95.99	18.4	97.70	98.20	-16.2	15,014	-0.11%
2024/05/16	3	96.03	17.2	95.03	96.00	-14.2	14,829	-0.10%
2024/05/15	2	92.55	3	92.77	92.10	-1	14,586	-0.01%
2024/05/14	1	92.10	1.1	92.11	92.10	-0.1	14,614	0.00%
2024/05/13	3.1	90.71	0	0.00	92.90	3.1	14,693	0.02%
2024/05/10	0	0.00	9	91.11	92.00	-9	14,685	-0.06%
2024/05/09	5	89.26	2	89.60	89.10	3	14,594	0.02%
2024/05/08	1.4	91.77	2	91.35	91.00	-0.7	14,585	0.00%
2024/05/07	2	92.50	21.1	92.71	93.20	-19.1	14,477	-0.13%
2024/05/06	4	91.88	2	92.10	92.10	2	14,391	0.01%
2024/05/03	22	92.10	5	92.30	92.80	17	14,275	0.12%
2024/05/02	5	91.76	74.2	91.80	93.90	-69.2	14,054	-0.49%
2024/04/30	15	86.69	3	86.87	86.00	12	13,191	0.09%
2024/04/29	5	87.52	13.3	86.81	88.60	-8.3	13,068	-0.06%
2024/04/26	3	83.90	0	0.00	83.00	3	12,848	0.02%
2024/04/24	4	85.10	7	84.93	85.40	-3	13,050	-0.02%
2024/04/23	1	82.20	2	81.90	82.30	-1	12,963	-0.01%
2024/04/22	1	81.20	1	80.90	81.20	0	12,978	0.00%
2024/04/19	16	82.39	3	81.60	81.20	13	12,842	0.10%
2024/04/18	0	0.00	27	85.64	86.30	-27	12,613	-0.21%
2024/04/17	1.1	84.31	2.3	84.19	84.70	-1.2	12,497	-0.01%
2024/04/16	8	82.64	2	82.35	83.10	6	12,400	0.05%
2024/04/15	4	85.43	0	0.00	84.90	4	12,279	0.03%
2024/04/12	3	87.93	1	87.70	87.70	2	12,146	0.02%
2024/04/11	2	87.30	5	87.64	88.00	-3	12,086	-0.02%
2024/04/10	8	86.94	0	0.00	86.90	8	11,971	0.07%
2024/04/09	7	87.20	9	87.54	87.10	-2	11,937	-0.02%
2024/04/08	2	85.50	4	86.08	86.10	-2	11,879	-0.02%
2024/04/03	2	84.50	1	85.30	85.00	1	11,878	0.01%
2024/04/02	2	85.05	4	85.63	84.80	-2	11,948	-0.02%
2024/04/01	5	84.78	2	84.85	84.60	3	12,193	0.02%
2024/03/29	5	85.02	11.2	85.59	85.50	-6.2	12,083	-0.05%
2024/03/28	3	85.57	3	86.00	84.80	0	11,766	0.00%
2024/03/27	4	85.43	18.6	85.43	86.20	-14.6	11,713	-0.12%
2024/03/26	8.1	85.15	6.5	86.51	85.10	1.7	11,645	0.01%
2024/03/25	13.3	86.52	7	86.47	86.30	6.3	11,427	0.05%
2024/03/22	18.2	87.89	23.2	88.38	87.90	-5	11,365	-0.04%
2024/03/21	6	89.95	14.4	90.15	89.80	-8.4	10,946	-0.08%
2024/03/20	72.5	89.96	11	90.07	89.70	61.5	10,714	0.57%
2024/03/19	23.2	87.29	62.7	88.03	90.80	-39.5	10,121	-0.39%
2024/03/18	27.3	84.96	9.7	85.11	84.80	17.6	9,386	0.19%
2024/03/15	10.1	83.59	27.3	83.33	83.90	-17.3	9,116	-0.19%
2024/03/14	16	82.19	22	82.60	82.40	-6	8,838	-0.07%
2024/03/13	37.2	84.25	67.6	84.48	82.70	-30.4	8,627	-0.35%
2024/03/12	18.8	78.19	59	78.83	81.20	-40.2	7,739	-0.52%
2024/03/11	5	73.50	6	73.35	73.90	-1	7,115	-0.01%
2024/03/08	21	75.15	6	75.15	74.20	15	7,449	0.20%
2024/03/07	5	73.16	0	0.00	73.10	5	7,395	0.07%
2024/03/06	1	72.40	0	0.00	72.80	1	7,738	0.01%
2024/03/05	4	72.75	0	0.00	72.60	4	8,252	0.05%
2024/03/04	2	73.00	0	0.00	73.50	2	8,703	0.02%
2024/03/01	3.9	72.82	2	73.05	72.60	1.9	9,179	0.02%
2024/02/29	8	71.70	24	71.65	72.20	-16	9,902	-0.16%
2024/02/27	5	72.48	1	73.50	72.00	4	10,878	0.04%
2024/02/26	4	72.43	1	72.40	72.20	3	11,785	0.03%
2024/02/23	2	73.35	0	0.00	72.90	2	12,337	0.02%
2024/02/22	27	73.99	6	73.92	73.80	21	12,910	0.16%
2024/02/21	3	73.73	0	0.00	73.50	3	13,364	0.02%
2024/02/20	2	74.30	0	0.00	74.30	2	13,533	0.01%
2024/02/19	0	0.00	1	75.30	75.30	-1	13,646	-0.01%
2024/02/16	6	74.13	4	74.40	74.80	2	13,746	0.01%
2024/02/15	5	73.28	1	73.90	73.90	4	13,852	0.03%
2024/02/05	4	72.85	3	73.20	73.50	1	13,811	0.01%
2024/02/02	2	72.70	0	0.00	72.60	2	13,767	0.01%
2024/02/01	5	72.64	0	0.00	72.50	5	14,010	0.04%
2024/01/31	1	72.30	2	73.85	73.50	-1	14,280	-0.01%
2024/01/30	2.1	73.51	0	0.00	73.10	2.1	14,228	0.01%
2024/01/29	1	73.90	2	74.70	74.70	-1	14,265	-0.01%
2024/01/26	1	75.00	0.2	75.50	74.80	0.8	14,319	0.01%
2024/01/25	1	76.19	6	75.55	76.30	-5	14,328	-0.03%
2024/01/23	3	74.87	5	74.54	74.90	-2	14,351	-0.01%
2024/01/22	7.1	73.86	0	0.00	73.50	7.1	14,345	0.05%
2024/01/19	22	74.98	3.3	75.13	74.40	18.7	14,281	0.13%
2024/01/18	3	73.67	15.8	72.54	72.70	-12.8	14,140	-0.09%
2024/01/17	3.1	73.46	0	0.00	73.90	3.1	14,076	0.02%
2024/01/16	4.3	75.72	0	0.00	76.00	4.3	13,957	0.03%
2024/01/15	1	77.40	0	0.00	77.80	1	13,883	0.01%
2024/01/12	16	77.75	1	77.50	77.50	15	13,946	0.11%
2024/01/11	3	78.83	0.2	79.30	79.40	2.8	13,921	0.02%
2024/01/10	2	78.45	3	78.83	79.10	-1	14,007	-0.01%
2024/01/09	10	78.60	2	78.65	78.60	8	14,064	0.06%
2024/01/08	0	0.00	1	78.10	78.10	-1	14,142	-0.01%
2024/01/05	9	78.83	2	79.05	78.60	7	14,333	0.05%
2024/01/04	2	78.25	0.1	78.40	78.50	1.9	14,439	0.01%
2024/01/03	4	78.18	4	78.50	78.30	0	14,488	0.00%
2024/01/02	8	80.47	3	79.73	79.70	5	14,447	0.03%
2023/12/29	4	81.50	4	81.43	81.50	0	14,443	0.00%
2023/12/28	21.1	80.97	4.1	81.15	81.10	17	14,403	0.12%
2023/12/27	8	80.08	10	80.17	81.00	-2	14,295	-0.01%
2023/12/26	3	78.23	3	78.33	78.50	0	14,049	0.00%
2023/12/25	0	0.00	10	78.00	78.00	-10	14,090	-0.07%
2023/12/22	2.1	77.81	0	0.00	78.20	2.1	14,148	0.01%
2023/12/21	10	77.70	0	0.00	77.40	10	14,130	0.07%
2023/12/20	1	77.80	0	0.00	78.20	1	14,140	0.01%
2023/12/19	4	77.63	0	0.00	77.20	4	14,108	0.03%
2023/12/15	2	79.75	7	79.96	79.80	-5	13,984	-0.04%
2023/12/14	3.1	79.70	1	79.70	80.00	2.1	13,921	0.01%
2023/12/13	4	79.60	1	80.30	79.40	3	13,861	0.02%
2023/12/12	1	79.10	1	79.60	79.60	0	13,775	0.00%
2023/12/11	4	78.80	0	0.00	78.60	4	13,729	0.03%
2023/12/08	0.2	78.90	0	0.00	78.70	0.2	13,717	0.00%
2023/12/07	2	77.70	7	78.50	77.70	-5	13,677	-0.04%
2023/12/06	0.6	77.83	32	77.62	77.50	-31.4	13,573	-0.23%
2023/12/05	52	78.24	1	77.80	77.80	51	13,430	0.38%
2023/12/04	1	81.00	3	81.07	80.90	-2	13,054	-0.02%
2023/12/01	4	78.50	2	79.45	78.90	2	12,759	0.02%
2023/11/30	67	80.62	6	79.92	79.80	61	12,367	0.49%
2023/11/29	33.1	80.12	31	79.52	79.50	2.1	11,940	0.02%
2023/11/28	7.1	80.38	3	79.87	79.10	4.1	11,527	0.04%
2023/11/27	12.5	81.86	25	80.68	79.70	-12.5	11,025	-0.11%
2023/11/24	14.2	86.03	23.1	86.58	85.50	-8.9	10,300	-0.09%
2023/11/23	36.1	83.26	32.2	85.29	83.40	4	9,265	0.04%
2023/11/22	6	81.22	29	79.42	81.10	-23	8,342	-0.28%
2023/11/21	28	80.41	33	79.87	78.70	-5	7,853	-0.06%
2023/11/20	28	77.48	15.4	77.14	78.00	12.6	7,333	0.17%
2023/11/17	1	73.00	7	73.94	73.80	-6	6,902	-0.09%
2023/11/16	0	0.00	3	72.40	72.90	-3	6,770	-0.04%
2023/11/15	1	71.20	1	71.40	71.60	0	6,740	0.00%
2023/11/14	0	0.00	6	70.12	71.20	-6	6,718	-0.09%
2023/11/13	4	69.00	9	68.74	68.90	-5	6,563	-0.08%
2023/11/09	16.1	68.30	0	0.00	67.50	16.1	6,437	0.25%
2023/11/08	9.2	69.32	7	69.94	69.70	2.2	6,160	0.04%
2023/11/06	0	0.00	3	73.20	73.10	-3	5,914	-0.05%
2023/11/03	6	71.98	1	72.20	72.20	5	5,838	0.09%
2023/11/02	1	72.50	1	72.90	72.90	0	5,827	0.00%
2023/11/01	1	71.40	0	0.00	71.60	1	5,822	0.02%
2023/10/31	1	70.70	1	70.90	70.10	0	5,846	0.00%
2023/10/26	0	72.50	0	0.00	71.30	0	5,970	0.00%
2023/10/25	0	0.00	1	72.30	74.40	-1	5,918	-0.02%
2023/10/24	2	72.85	0	0.00	72.80	2	5,896	0.03%
2023/10/19	1	74.00	1	74.00	74.50	0	5,914	0.00%
2023/10/18	1	74.00	7	74.04	74.00	-6	5,959	-0.10%
2023/10/17	0	0.00	14	74.84	74.50	-14	5,934	-0.24%
2023/10/16	15.1	74.74	14	72.76	72.70	1.1	5,903	0.02%
2023/10/13	15	74.57	12	75.70	75.40	3	5,828	0.05%
2023/10/12	6	72.85	4	73.45	74.20	2	5,629	0.04%
2023/10/11	1	71.10	2	71.05	70.80	-1	5,533	-0.02%
2023/10/06	3	70.97	1	71.50	70.70	2	5,485	0.04%
2023/10/05	9	71.40	4	71.90	71.90	5	5,494	0.09%
2023/10/04	0	0.00	9	69.48	70.00	-9	5,403	-0.17%
2023/10/03	1	68.52	5	69.40	69.10	-4	5,410	-0.07%
2023/10/02	1	69.00	1	69.10	69.10	0	5,492	0.00%
2023/09/28	5	68.10	0	0.00	68.00	5	5,533	0.09%
2023/09/27	2	67.50	0	0.00	67.80	2	5,594	0.04%
2023/09/26	5	68.26	0	0.00	68.00	5	5,588	0.09%
2023/09/25	0	69.70	1	69.70	69.50	-1	5,608	-0.02%
2023/09/22	7	68.51	0.1	69.40	69.00	7	5,638	0.12%
2023/09/21	0.3	69.60	0	0.00	69.60	0.3	5,642	0.01%
2023/09/20	6	69.40	0	0.00	69.30	6	5,655	0.11%
2023/09/19	2	70.60	1	70.80	70.40	1	5,661	0.02%
2023/09/18	1	71.40	1	71.40	71.20	0	5,684	0.00%
2023/09/15	1	72.10	1	72.00	72.00	0	5,699	0.00%
2023/09/13	2.6	71.72	6	71.98	71.40	-3.4	5,692	-0.06%
2023/09/12	2	70.45	3	70.77	71.30	-1	5,705	-0.02%
2023/09/11	5	68.86	0	0.00	68.90	5	5,652	0.09%
2023/09/08	1.2	69.29	1	69.20	69.20	0.2	5,650	0.00%
2023/09/07	1	70.20	1	70.30	69.90	0	5,671	0.00%
2023/09/06	5	70.50	1	70.40	70.30	4	5,635	0.07%
2023/09/05	1	70.40	1	70.20	70.50	0	5,616	0.00%
2023/09/04	1.3	71.32	3	70.57	70.80	-1.7	5,597	-0.03%
2023/09/01	11.1	70.21	5	70.00	69.60	6.1	5,535	0.11%
2023/08/31	3	68.70	0	0.00	68.30	3	5,478	0.05%
2023/08/30	3	69.13	0	0.00	69.20	3	5,435	0.06%
2023/08/29	1	68.30	1	68.70	68.50	0	5,443	0.00%
2023/08/28	2	69.25	14	68.96	68.30	-12	5,436	-0.22%
2023/08/25	7	67.54	0	0.00	67.80	7	5,384	0.13%
2023/08/24	12	69.03	0	0.00	68.80	12	5,302	0.23%
2023/08/23	2	68.30	0	0.00	68.40	2	5,261	0.04%
2023/08/22	6	68.48	0	0.00	68.50	6	5,304	0.11%
2023/08/21	1	69.90	0	0.00	68.70	1	5,228	0.02%
2023/08/15	1	72.00	0	0.00	71.80	1	4,949	0.02%
2023/08/11	0	73.30	0	0.00	72.60	0	4,947	0.00%
2023/08/10	5.1	72.71	1	73.30	74.00	4.1	4,956	0.08%
2023/08/09	0	0.00	1	74.30	74.30	-1	4,846	-0.02%
2023/08/08	1.1	76.06	1	75.30	74.60	0.1	4,848	0.00%
2023/08/07	5	74.70	3	75.53	75.80	2	4,785	0.04%
2023/08/04	2	75.60	2	75.70	75.50	0	4,756	0.00%
2023/08/02	1.6	76.26	0	0.00	75.70	1.6	4,685	0.03%
2023/08/01	2	78.35	2	78.15	78.40	0	4,539	0.00%
2023/07/31	2	77.15	0	0.00	77.30	2	4,481	0.04%
2023/07/28	1	77.40	0	0.00	77.20	1	4,496	0.02%
2023/07/27	2.1	76.52	3	76.57	76.70	-0.9	4,521	-0.02%
2023/07/26	2.1	76.65	1	75.80	75.60	1.1	4,515	0.02%
2023/07/25	7.1	76.91	0	0.00	77.00	7.1	4,505	0.16%
2023/07/24	1	77.00	2	77.60	77.60	-1	4,472	-0.02%
2023/07/21	2.2	78.22	1	78.40	78.00	1.2	4,464	0.03%
2023/07/17	2	81.80	1	82.10	81.30	1	4,426	0.02%
2023/07/14	1.1	81.04	1	82.00	80.80	0.1	4,500	0.00%
2023/07/13	4.1	79.48	1	79.80	79.70	3.1	4,465	0.07%
2023/07/12	0.1	80.40	0	0.00	80.00	0.1	4,442	0.00%
2023/07/10	2	81.00	0	0.00	80.00	2	4,428	0.05%
2023/07/07	2.2	81.23	0	0.00	80.50	2.2	4,407	0.05%
2023/07/06	2.7	82.93	0	0.00	83.50	2.7	4,317	0.06%
2023/07/05	6.2	84.06	0	0.00	83.70	6.2	4,229	0.15%
2023/07/04	1	88.30	0	0.00	88.30	1	4,126	0.02%
2023/07/03	5	88.30	0	0.00	87.70	5	4,090	0.12%
2023/06/30	0	0.00	4	87.63	88.00	-4	4,064	-0.10%
2023/06/29	0.1	86.50	0	0.00	86.10	0.1	4,041	0.00%
2023/06/28	0.1	87.00	0	0.00	86.20	0.1	4,087	0.00%
2023/06/27	2	86.75	0	0.00	87.00	2	4,096	0.05%
2023/06/26	2	87.60	0	0.00	87.00	2	4,165	0.05%
2023/06/20	2.1	89.00	0	0.00	88.10	2.1	4,293	0.05%
2023/06/19	1.1	89.48	1	89.40	89.30	0.1	4,273	0.00%
2023/06/16	4.5	91.74	1	91.90	90.30	3.5	4,285	0.08%
2023/06/14	0	0.00	0.1	93.30	92.90	-0.1	4,374	0.00%
2023/06/13	4	92.88	1	94.00	92.50	3	4,360	0.07%
2023/06/12	3	93.20	1	92.70	93.00	2	4,330	0.05%
2023/06/09	6	93.30	0	0.00	93.40	6	4,346	0.14%
2023/06/08	4	93.68	0	0.00	93.00	4	4,341	0.09%
2023/06/07	2	94.30	2.5	92.62	94.80	-0.5	4,381	-0.01%
2023/06/06	3.4	91.45	0	0.00	91.30	3.4	4,377	0.08%
2023/06/05	0.1	92.40	0	0.00	92.70	0.1	4,373	0.00%
2023/06/02	2.5	91.06	1	91.70	91.90	1.5	4,363	0.03%
2023/06/01	0.1	91.80	0	0.00	91.60	0.1	4,368	0.00%
2023/05/31	0.1	93.20	0	0.00	92.90	0.1	4,405	0.00%
2023/05/29	1	94.00	3	95.03	94.10	-2	4,419	-0.05%
2023/05/26	3	93.30	4.1	93.99	92.80	-1.1	4,503	-0.02%
2023/05/25	1	90.30	1	90.40	90.40	0	4,492	0.00%
2023/05/24	0	0.00	0.1	90.00	90.20	-0.1	4,683	0.00%
2023/05/23	0	0.00	2	90.10	90.00	-2	4,803	-0.04%
2023/05/22	0.1	89.72	0	0.00	89.50	0.1	4,825	0.00%
2023/05/17	0.1	90.18	0.4	90.20	90.20	-0.3	5,066	-0.01%
2023/05/16	1	91.00	0	0.00	90.30	1	5,100	0.02%
2023/05/15	0	0.00	1	89.70	90.00	-1	5,183	-0.02%
2023/05/12	1	90.00	0	0.00	90.00	1	5,345	0.02%
2023/05/11	0	0.00	3	90.03	90.00	-3	5,359	-0.06%
2023/05/04	1	89.00	0	0.00	89.30	1	5,810	0.02%
2023/05/03	0	0.00	2	88.75	88.20	-2	5,880	-0.03%
2023/04/27	2	86.15	2	86.00	85.60	0	6,575	0.00%
2023/04/26	7	85.94	3	85.43	85.50	4	6,624	0.06%
2023/04/24	0.5	89.40	3	89.30	88.90	-2.5	6,824	-0.04%
2023/04/21	3.1	90.50	1	90.10	90.20	2.1	6,869	0.03%
2023/04/20	1.1	90.99	0	0.00	90.30	1.1	6,978	0.02%
2023/04/19	6.3	91.14	0	0.00	90.90	6.3	7,214	0.09%
2023/04/18	3.1	92.64	0	0.00	92.10	3.1	7,596	0.04%
2023/04/17	0.5	93.79	0	0.00	93.80	0.5	7,735	0.01%
2023/04/14	1	94.20	1	94.60	94.60	0	7,735	0.00%
2023/04/13	4	94.05	125	94.08	94.00	-121	7,704	-1.57%	大賣/鉅額交易
2023/04/12	6.6	94.14	0	0.00	94.30	6.6	7,684	0.09%
2023/04/11	121.1	94.58	3	95.30	94.90	118.1	7,706	1.53%	大買/鉅額交易
2023/04/06	1	96.70	0	0.00	95.90	1	7,777	0.01%
2023/03/31	1	97.00	1	96.90	96.90	0	7,782	0.00%
2023/03/30	0	0.00	1.1	97.65	97.50	-1.1	7,815	-0.01%
2023/03/29	7.2	96.49	1	96.00	96.00	6.2	7,814	0.08%
2023/03/28	1	98.60	2	98.85	98.90	-1	7,825	-0.01%
2023/03/27	1	99.30	4.1	99.00	99.00	-3.1	7,922	-0.04%
2023/03/24	1.1	98.09	2	98.90	98.50	-0.9	7,889	-0.01%
2023/03/23	0	0.00	23.3	97.34	98.00	-23.3	7,842	-0.30%
2023/03/22	1	94.50	2.1	94.90	94.20	-1.1	7,774	-0.01%
2023/03/20	3	95.47	0.1	95.00	94.60	2.9	7,920	0.04%
2023/03/17	0	0.00	7.2	94.53	95.90	-7.2	7,928	-0.09%
2023/03/16	1.1	91.91	0	0.00	91.80	1.1	7,841	0.01%
2023/03/15	1	92.70	0.1	92.50	91.50	0.9	7,893	0.01%
2023/03/14	1	91.31	0	0.00	91.00	1	7,937	0.01%
2023/03/13	0	0.00	1	91.50	92.50	-1	7,947	-0.01%
2023/03/10	9.1	91.75	0	0.00	91.70	9.1	7,997	0.11%
2023/03/09	10	95.34	9.2	94.92	93.90	0.8	8,118	0.01%
2023/03/08	1.1	94.95	1	94.80	94.80	0.1	8,138	0.00%
2023/03/07	5	94.48	3	94.67	94.40	2	8,131	0.02%
2023/03/06	0	0.00	2	93.80	94.30	-2	8,136	-0.02%
2023/03/03	6	92.55	2	92.75	91.60	4	8,105	0.05%
2023/03/02	0.2	93.20	0	0.00	92.60	0.2	8,090	0.00%
2023/03/01	1	90.30	0	0.00	93.40	1	8,175	0.01%
2023/02/24	2	92.95	3.1	94.15	92.50	-1.1	8,181	-0.01%
2023/02/23	1	93.20	2	93.40	93.40	-1	8,204	-0.01%
2023/02/22	6.3	90.74	0	91.90	91.70	6.3	8,356	0.08%
2023/02/21	4	95.65	2	94.50	95.00	2	8,345	0.02%
2023/02/20	0	0.00	2	93.60	93.50	-2	8,479	-0.02%
2023/02/17	2.3	91.16	0	92.10	92.40	2.3	8,752	0.03%
2023/02/16	3	92.93	1	92.70	92.70	2	8,847	0.02%
2023/02/15	6.7	93.94	1	92.80	92.40	5.7	9,097	0.06%
2023/02/13	43.1	95.76	5	96.28	96.80	38.1	9,109	0.42%
2023/02/10	5.1	98.14	10.3	97.49	98.70	-5.2	9,040	-0.06%
2023/02/09	1	95.00	0.1	95.50	95.50	0.9	8,938	0.01%
2023/02/08	1.1	95.95	1.1	96.49	95.70	0	8,956	0.00%
2023/02/07	2	94.30	1.1	95.22	95.30	1	8,863	0.01%
2023/02/06	4.2	95.08	0	0.00	93.60	4.2	9,066	0.05%
2023/02/03	2	96.00	0	0.00	96.60	2	9,038	0.02%
2023/02/02	2	97.55	1.2	98.34	96.80	0.8	9,008	0.01%
2023/02/01	2	97.65	3.1	97.16	97.20	-1.1	8,912	-0.01%
2023/01/31	6.2	98.32	1.1	97.91	99.70	5.1	8,795	0.06%
2023/01/30	0.1	98.80	21	99.09	101.00	-21	8,464	-0.25%
2023/01/17	1	90.80	1.2	90.47	92.00	-0.2	8,194	0.00%
2023/01/13	3.1	88.81	2	87.95	88.20	1.1	8,124	0.01%
2023/01/12	1	88.99	1	90.50	90.00	0	8,014	0.00%
2023/01/11	1	92.10	1	92.70	92.60	0	7,883	0.00%
2023/01/10	1	93.30	6	91.95	91.70	-5	7,836	-0.06%
2023/01/09	16	92.10	22.1	92.77	93.40	-6.1	7,676	-0.08%
2023/01/06	2.1	87.93	9.1	89.50	90.80	-7	7,420	-0.09%
2023/01/05	0	0.00	8	84.24	84.80	-8	6,972	-0.11%
2023/01/03	0	0.00	3	79.03	80.00	-3	6,966	-0.04%
2022/12/30	0	0.00	6	78.28	77.50	-6	6,966	-0.09%
2022/12/29	8	76.71	8	77.99	77.80	0	6,994	0.00%
2022/12/28	7.1	79.26	1	78.60	77.80	6.1	7,004	0.09%
2022/12/26	1	81.00	0	0.00	80.40	1	6,977	0.01%
2022/12/23	1	81.30	0	0.00	81.50	1	7,006	0.01%
2022/12/20	1	81.30	0	0.00	81.30	1	7,064	0.01%
2022/12/16	2	80.85	2	82.10	82.30	0	6,965	0.00%
2022/12/15	1.2	83.07	0	0.00	82.90	1.2	6,970	0.02%
2022/12/14	2	83.05	0	0.00	83.50	2	7,154	0.03%
2022/12/13	0	0.00	6	85.23	83.80	-6	7,106	-0.08%
2022/12/12	1	80.70	4	82.83	83.90	-3	7,001	-0.04%
2022/12/09	3	82.67	4	83.73	83.20	-1	6,948	-0.01%
2022/12/08	2	82.70	2	82.80	82.90	0	6,914	0.00%
2022/12/07	6	83.73	1	85.40	83.30	5	6,902	0.07%
2022/12/06	1.3	84.94	20	85.30	84.80	-18.7	6,881	-0.27%
2022/12/05	0	0.00	5	87.74	86.50	-5	6,886	-0.07%
2022/12/02	8	87.21	5	86.70	86.80	3	6,936	0.04%
2022/12/01	3	87.10	7.2	85.88	87.10	-4.2	6,920	-0.06%
2022/11/30	4	82.52	0	0.00	82.30	4	6,787	0.06%
2022/11/29	2	83.15	1	83.50	83.30	1	6,734	0.01%
2022/11/28	2	82.90	1	83.50	83.50	1	6,752	0.01%
2022/11/25	21	84.04	0	0.00	83.90	21	6,770	0.31%
2022/11/24	3	83.97	2	83.40	84.40	1	6,781	0.01%
2022/11/23	6.1	85.13	14	84.77	83.20	-7.9	6,779	-0.12%
2022/11/22	21.1	83.85	0	0.00	83.50	21.1	6,750	0.31%
2022/11/21	3	85.70	5	86.38	83.70	-2	6,762	-0.03%
2022/11/18	7	89.79	17.2	89.99	88.10	-10.2	6,627	-0.15%
2022/11/17	6	88.07	9	89.81	90.70	-3	6,483	-0.05%
2022/11/16	6	86.57	7	87.17	87.20	-1	6,395	-0.02%
2022/11/15	20	84.14	21	84.47	85.50	-1	6,169	-0.02%
2022/11/14	1.2	80.97	6	81.52	80.80	-4.8	5,930	-0.08%
2022/11/11	3	79.83	18	80.22	80.90	-15	5,877	-0.26%
2022/11/10	2	73.75	10	74.01	74.10	-8	5,629	-0.14%
2022/11/09	3	73.00	7	71.76	73.00	-4	5,590	-0.07%
2022/11/08	3	68.73	3	68.83	69.10	0	5,547	0.00%
2022/11/07	2	67.00	3	66.63	67.50	-1	5,611	-0.02%
2022/11/04	2	65.05	1	65.10	65.30	1	5,641	0.02%
2022/11/03	2	65.40	0	0.00	65.10	2	5,632	0.04%
2022/11/02	18	65.07	3	66.07	66.00	15	5,664	0.26%
2022/11/01	0	0.00	6	67.63	68.10	-6	5,487	-0.11%
2022/10/28	0	0.00	2	64.95	64.10	-2	5,730	-0.03%
2022/10/27	0	0.00	1	63.60	64.80	-1	5,940	-0.02%
2022/10/26	3	62.53	0	0.00	61.90	3	6,062	0.05%
2022/10/24	3	65.00	1	66.00	64.80	2	6,098	0.03%
2022/10/20	1	60.90	1	62.10	62.40	0	6,036	0.00%
2022/10/18	1	62.50	0	0.00	63.00	1	6,072	0.02%
2022/10/14	1	63.80	1	63.00	63.50	0	6,156	0.00%
2022/10/13	0	60.50	0	0.00	60.30	0	6,187	0.00%
2022/10/11	2	63.55	0	0.00	61.00	2	6,153	0.03%
2022/10/07	1	66.80	0	0.00	66.80	1	6,176	0.02%
2022/10/05	1	68.70	1	68.50	68.50	0	6,257	0.00%
2022/10/04	1	67.20	2	67.25	67.30	-1	6,284	-0.02%
2022/10/03	2	64.65	1	65.20	65.10	1	6,301	0.02%
2022/09/29	1	63.00	1	63.50	63.50	0	6,543	0.00%
2022/09/28	0	0.00	1	64.10	63.30	-1	6,594	-0.02%
2022/09/27	1	64.60	0	0.00	65.00	1	6,635	0.02%
2022/09/26	2	65.70	5	64.90	64.40	-3	6,777	-0.04%
2022/09/23	5	68.00	0	0.00	68.00	5	6,817	0.07%
2022/09/22	4	68.33	2	68.30	68.00	2	6,930	0.03%
2022/09/21	4	69.70	1	69.80	69.80	3	6,932	0.04%
2022/09/19	0	0.00	1	72.70	72.50	-1	6,756	-0.01%
2022/09/16	0	0.00	1	74.80	73.10	-1	6,796	-0.01%
2022/09/13	0	0.00	1	75.80	75.50	-1	6,951	-0.01%
2022/09/07	0	0.00	1	71.60	71.80	-1	6,988	-0.01%
2022/09/06	3	72.10	1	72.70	71.80	2	6,980	0.03%
2022/09/05	1	71.10	0	0.00	71.50	1	7,060	0.01%
2022/09/02	2	72.55	0	0.00	72.00	2	7,206	0.03%
2022/09/01	1.1	72.61	0	0.00	72.50	1.1	7,189	0.01%
2022/08/31	0	0.00	1	73.60	74.40	-1	7,156	-0.01%
2022/08/29	8	72.96	0	0.00	73.20	8	7,129	0.11%
2022/08/26	6	76.70	1	77.20	76.60	5	7,096	0.07%
2022/08/25	4	74.88	1	75.00	75.00	3	7,080	0.04%
2022/08/24	0	0.00	3	75.90	75.20	-3	7,171	-0.04%
2022/08/23	4	74.43	2	74.25	74.20	2	7,223	0.03%
2022/08/22	4	74.03	0	0.00	74.10	4	7,228	0.06%
2022/08/19	2	75.45	0	0.00	75.00	2	7,267	0.03%
2022/08/18	2.3	76.01	2	76.00	76.00	0.3	7,292	0.00%
2022/08/17	0	0.00	0.3	77.70	77.20	-0.3	7,294	0.00%
2022/08/16	6.5	77.52	6.5	76.29	76.20	0	7,369	0.00%
2022/08/15	1	77.10	12	78.27	78.20	-11	7,379	-0.15%
2022/08/12	0	0.00	14	74.89	76.60	-14	7,295	-0.19%
2022/08/11	0	0.00	3.2	73.35	73.90	-3.2	7,205	-0.04%
2022/08/10	12	70.58	5	70.40	70.40	7	7,157	0.10%
2022/08/09	7.2	71.83	10	72.20	72.00	-2.8	7,132	-0.04%
2022/08/08	27	74.26	9	73.69	73.40	18	7,087	0.25%
2022/08/05	13	74.84	11	75.35	74.90	2	7,031	0.03%
2022/08/04	4	69.65	10	71.12	73.00	-6	6,886	-0.09%
2022/08/03	7	69.23	7	69.51	69.70	0	6,740	0.00%
2022/08/02	9	67.99	2	68.20	68.20	7	6,575	0.11%
2022/08/01	4	71.28	2	70.70	70.70	2	6,525	0.03%
2022/07/28	4	72.08	3	72.13	72.10	1	6,509	0.02%
2022/07/27	6	71.42	3	71.53	72.10	3	6,491	0.05%
2022/07/26	2	71.60	0	0.00	71.00	2	6,483	0.03%
2022/07/25	2	73.25	1	72.90	72.80	1	6,465	0.02%
2022/07/22	4	76.70	5	75.14	75.20	-1	6,496	-0.02%
2022/07/21	1	75.50	1	75.00	75.90	0	6,501	0.00%
2022/07/20	3	75.13	1	74.90	73.50	2	6,451	0.03%
2022/07/19	1	72.80	2	72.40	72.90	-1	6,424	-0.02%
2022/07/18	1	73.20	5	73.02	73.00	-4	6,453	-0.06%
2022/07/15	2	73.25	0	0.00	73.10	2	6,416	0.03%
2022/07/14	2	70.25	0	0.00	70.90	2	6,348	0.03%
2022/07/13	2	69.35	2	69.30	68.90	0	6,320	0.00%
2022/07/12	0	0.00	1	68.00	67.90	-1	6,267	-0.02%
2022/07/08	7	72.04	3	72.60	71.80	4	6,256	0.06%
2022/07/07	4	70.40	1	68.70	69.70	3	6,167	0.05%
2022/07/06	5	66.76	0	0.00	65.30	5	6,078	0.08%
2022/07/01	1	73.30	0	0.00	73.30	1	5,839	0.02%
2022/06/30	1	76.70	0	0.00	76.80	1	5,892	0.02%
2022/06/28	7	84.54	5	82.80	82.80	2	5,701	0.04%
2022/06/27	1	85.30	0	0.00	85.00	1	5,706	0.02%
2022/06/24	1	83.30	1	83.10	83.10	0	5,673	0.00%
2022/06/22	3	87.87	0.2	84.10	83.70	2.8	5,546	0.05%
2022/06/21	2	89.40	1.3	89.56	89.40	0.7	5,431	0.01%
2022/06/20	0	0.00	5.5	89.64	89.10	-5.5	5,392	-0.10%
2022/06/17	1.1	90.06	3	90.70	90.60	-2	5,349	-0.04%
2022/06/16	2	94.65	1	96.20	93.00	1	5,242	0.02%
2022/06/14	1	96.40	1	94.60	96.50	0	5,245	0.00%
2022/06/13	21.3	96.55	12	95.93	95.60	9.3	5,217	0.18%
2022/06/10	1	102.00	0	0.00	101.50	1	5,137	0.02%
2022/06/09	0	0.00	2	102.50	102.00	-2	5,134	-0.04%
2022/06/08	2	102.75	21	102.98	103.00	-19	5,149	-0.37%
2022/06/07	2	101.00	0	0.00	101.50	2	5,202	0.04%
2022/06/06	0	0.00	3	103.33	102.50	-3	5,222	-0.06%
2022/06/02	22	100.98	0	0.00	101.00	22	5,241	0.42%
2022/06/01	14.2	104.74	1	104.00	103.50	13.2	5,270	0.25%
2022/05/30	0	0.00	2	102.25	103.50	-2	5,156	-0.04%
2022/05/27	3.2	98.37	1	98.20	98.20	2.2	5,112	0.04%
2022/05/26	2	98.45	0	0.00	97.40	2	5,127	0.04%
2022/05/25	1	99.50	1	101.00	101.00	0	5,078	0.00%
2022/05/24	4	99.98	1	102.00	99.80	3	5,092	0.06%
2022/05/20	1	104.50	1	107.50	107.50	0	4,925	0.00%
2022/05/19	0	0.00	4.1	104.04	106.50	-4.1	4,918	-0.08%
2022/05/18	5	106.50	0	0.00	107.50	5	4,905	0.10%
2022/05/17	1	106.00	0	0.00	107.00	1	4,887	0.02%
2022/05/16	1	105.00	1	104.50	104.50	0	4,925	0.00%
2022/05/12	6	100.92	6	101.08	101.00	0	5,143	0.00%
2022/05/11	0	0.00	1	102.50	102.00	-1	5,200	-0.02%
2022/05/09	1	101.50	0	0.00	99.50	1	5,337	0.02%
2022/05/05	0	0.00	1	107.00	107.50	-1	5,477	-0.02%
2022/05/04	0	0.00	1	105.50	105.50	-1	5,627	-0.02%
2022/04/29	0	0.00	1	106.00	105.50	-1	5,680	-0.02%
2022/04/28	0	0.00	2	103.00	103.50	-2	5,771	-0.03%
2022/04/27	1	97.00	1	98.30	98.50	0	5,692	0.00%
2022/04/26	2	102.50	1	102.00	102.00	1	5,651	0.02%
2022/04/25	0.1	101.50	1	102.50	103.00	-0.9	5,679	-0.02%
2022/04/22	4	106.13	0	0.00	106.00	4	5,704	0.07%
2022/04/19	2	108.50	0	0.00	108.00	2	5,852	0.03%
2022/04/15	1	109.00	0	0.00	108.00	1	5,999	0.02%
2022/04/11	1	113.00	0	0.00	114.00	1	6,074	0.02%
2022/04/06	2	117.00	1	116.50	118.00	1	6,035	0.02%
2022/04/01	1	120.50	1	122.00	122.00	0	5,870	0.00%
2022/03/31	0	0.00	2	124.00	124.50	-2	5,845	-0.03%
2022/03/30	0.1	124.50	1	125.00	124.00	-0.9	5,856	-0.02%
2022/03/18	0	0.00	2	123.25	124.00	-2	6,003	-0.03%
2022/03/17	0	0.00	1	121.00	123.00	-1	6,109	-0.02%
2022/03/16	2	115.75	0	0.00	115.00	2	6,054	0.03%
2022/03/11	1	124.50	1	124.50	124.50	0	6,176	0.00%
2022/03/10	14	124.75	8	124.06	124.00	6	6,202	0.10%
2022/03/08	1	120.00	1	122.00	121.00	0	6,490	0.00%
2022/03/07	1	123.00	0	0.00	123.50	1	6,505	0.02%
2022/03/02	0	0.00	1	132.00	133.50	-1	6,430	-0.02%
2022/03/01	2	124.50	1	130.00	130.00	1	6,379	0.02%
2022/02/24	4	124.50	0	0.00	125.00	4	6,354	0.06%
2022/02/23	1	125.00	2	125.50	124.50	-1	6,327	-0.02%
2022/02/22	2	124.50	1	125.00	126.50	1	6,402	0.02%
2022/02/21	1	126.50	0	0.00	126.50	1	6,396	0.02%
2022/02/18	0	0.00	1	129.00	128.00	-1	6,436	-0.02%
2022/02/17	2	129.99	3	128.67	129.00	-1	6,487	-0.02%
2022/02/16	11	130.09	1	129.50	129.50	10	6,529	0.15%
2022/02/15	6	126.67	3	129.67	127.00	3	6,571	0.05%
2022/02/14	4	125.13	0	0.00	124.00	4	6,467	0.06%
2022/02/10	1	129.50	6	129.08	130.50	-5	6,657	-0.08%
2022/02/08	5	123.90	0	0.00	123.50	5	6,783	0.07%
2022/01/26	6	130.17	4	130.63	130.50	2	7,198	0.03%
2022/01/25	2	137.50	1	139.49	139.00	1	7,862	0.01%
2022/01/17	3	140.50	2	141.00	140.50	1	8,472	0.01%
2022/01/13	3	138.50	0	0.00	139.00	3	8,517	0.04%
2022/01/12	3	141.17	0	0.00	142.00	3	8,556	0.04%
2022/01/11	6	139.33	0	0.00	139.50	6	8,566	0.07%
2022/01/07	11	145.73	1	143.51	142.50	10	8,724	0.11%
2022/01/06	2	145.00	0	0.00	147.00	2	8,756	0.02%
2022/01/05	14	148.79	0	0.00	148.50	14	8,905	0.16%
2022/01/04	1.3	151.42	2	150.50	150.50	-0.7	8,975	-0.01%
2022/01/03	1.4	151.73	0	0.00	151.50	1.4	9,042	0.02%
2021/12/30	0.1	158.50	0	0.00	158.00	0.1	9,138	0.00%
2021/12/29	0.3	159.00	4	159.75	159.50	-3.7	9,316	-0.04%
2021/12/28	1	160.00	5	159.00	160.00	-4	9,597	-0.04%
2021/12/27	2	158.00	0	0.00	157.50	2	9,682	0.02%
2021/12/23	1	158.50	1	155.50	155.50	0	9,998	0.00%
2021/12/22	10	157.00	10	158.00	158.00	0	10,209	0.00%
2021/12/20	0	0.00	1	155.50	154.50	-1	10,347	-0.01%
2021/12/17	2	156.00	2	155.50	155.50	0	10,487	0.00%
2021/12/16	2	155.25	2.1	155.47	155.50	-0.1	10,670	0.00%
2021/12/14	5	150.70	3.3	152.27	152.00	1.8	11,065	0.02%
2021/12/13	6.2	150.02	1	150.00	150.00	5.2	11,234	0.05%
2021/12/10	8.2	154.32	7	154.93	153.50	1.2	11,331	0.01%
2021/12/09	2.2	153.32	2	153.00	153.50	0.2	11,675	0.00%
2021/12/08	2	161.75	1	159.00	159.00	1	12,110	0.01%
2021/12/07	3	163.00	4	162.00	162.00	-1	12,681	-0.01%
2021/12/06	3	162.67	3	163.50	165.00	0	12,952	0.00%
2021/12/03	3	165.16	3	164.00	164.00	0	13,313	0.00%
2021/12/02	3	161.17	9	162.67	165.00	-6	13,767	-0.04%
2021/12/01	5	154.60	5.2	156.90	157.50	-0.2	14,155	0.00%
2021/11/30	0	0.00	5	155.00	155.00	-5	14,518	-0.03%
2021/11/29	2	149.00	2.3	150.50	149.50	-0.3	14,783	0.00%
2021/11/26	1.2	151.62	1	148.00	148.00	0.2	14,896	0.00%
2021/11/25	1.2	151.71	0	0.00	151.50	1.2	14,949	0.01%
2021/11/24	5	151.50	0	0.00	151.00	5	15,122	0.03%
2021/11/22	1	157.52	2.1	159.90	159.50	-1.1	15,438	-0.01%
2021/11/19	5	156.50	6	159.50	156.00	-1	15,753	-0.01%
2021/11/17	2	154.25	6	153.83	154.50	-4	16,082	-0.02%
2021/11/16	1	151.01	4	151.13	151.00	-3	16,201	-0.02%
2021/11/12	3	155.00	20	156.83	154.00	-17	16,476	-0.10%
2021/11/11	0	0.00	10	154.75	153.00	-10	16,472	-0.06%
2021/11/10	2.1	151.60	3	153.67	154.00	-0.9	16,671	-0.01%
2021/11/09	1	156.00	19	157.16	155.50	-18	16,820	-0.11%
2021/11/08	0	0.00	7	149.00	150.50	-7	16,970	-0.04%
2021/11/05	11	146.14	13	145.50	144.50	-2	17,155	-0.01%
2021/11/04	23	147.98	5	145.30	143.50	18	17,580	0.10%
2021/11/03	51.1	152.71	6	152.25	151.50	45.1	17,469	0.26%
2021/11/02	22	158.59	33.1	160.67	158.00	-11.1	17,754	-0.06%
2021/11/01	5	145.50	13	147.88	148.50	-8	17,649	-0.05%
2021/10/29	12.2	142.09	6	144.50	144.50	6.2	17,622	0.03%
2021/10/28	4.1	145.60	0	0.00	143.00	4.1	17,507	0.02%
2021/10/27	0	0.00	1.1	149.32	149.00	-1.1	17,344	-0.01%
2021/10/26	2	144.75	4	143.88	143.50	-2	17,224	-0.01%
2021/10/25	2.1	140.21	0	0.00	141.00	2.1	17,090	0.01%
2021/10/22	3	142.33	2	143.50	143.50	1	17,034	0.01%
2021/10/21	2	146.75	1	143.00	143.00	1	16,896	0.01%
2021/10/20	1	146.50	1	148.00	146.50	0	16,829	0.00%
2021/10/19	1	140.50	6	145.25	145.50	-5	16,704	-0.03%
2021/10/18	0	144.50	0	0.00	140.50	0	16,617	0.00%
2021/10/15	3	145.00	5	144.40	144.00	-2	16,585	-0.01%
2021/10/14	2	140.50	1	141.00	140.50	1	16,358	0.01%
2021/10/13	3	142.33	3	138.50	138.00	0	16,360	0.00%
2021/10/12	3	142.67	0	0.00	141.00	3	16,162	0.02%
2021/10/08	5.1	148.72	3	146.83	147.00	2.1	16,055	0.01%
2021/10/07	9	150.28	7	150.50	150.00	2	15,897	0.01%
2021/10/06	1	147.50	7	149.29	149.00	-6	15,732	-0.04%
2021/10/05	1	145.00	3	147.17	145.50	-2	15,557	-0.01%
2021/10/01	3.1	146.97	1	150.00	149.00	2.1	15,191	0.01%
2021/09/30	2	147.79	1	146.50	151.50	1	15,062	0.01%
2021/09/29	6	144.67	2	144.00	144.50	4	14,878	0.03%
2021/09/28	0	0.00	1	154.00	155.50	-1	14,638	-0.01%
2021/09/27	1	154.00	1	156.00	154.50	0	14,562	0.00%
2021/09/24	8	155.06	12	155.75	157.50	-4	14,499	-0.03%
2021/09/23	17	154.53	8	152.06	152.00	9	14,371	0.06%
2021/09/22	11	154.41	7	154.00	154.00	4	14,150	0.03%
2021/09/17	6	161.00	11	161.14	162.00	-5	13,947	-0.04%
2021/09/16	9	159.17	7	157.29	157.00	2	13,727	0.01%
2021/09/15	2	158.00	1.7	160.36	158.50	0.3	13,534	0.00%
2021/09/14	5	163.00	5.1	161.95	160.00	-0.1	13,350	0.00%
2021/09/13	18	168.97	8	164.88	162.00	10	13,011	0.08%
2021/09/10	9	170.72	16.1	169.58	173.50	-7.1	12,479	-0.06%
2021/09/09	4	160.75	4	159.50	164.00	0	11,860	0.00%
2021/09/08	8	161.25	7	158.71	158.00	1	11,556	0.01%
2021/09/07	15	168.23	18	166.89	171.50	-3	11,313	-0.03%
2021/09/06	23	161.98	8	165.13	165.00	15	10,853	0.14%
2021/09/03	15.1	156.22	16	157.94	158.50	-0.9	10,229	-0.01%
2021/09/02	8	153.50	4.2	155.13	153.00	3.8	9,846	0.04%
2021/09/01	5	149.20	17.4	149.99	151.00	-12.4	9,499	-0.13%
2021/08/31	2	145.76	1	147.00	148.00	1	9,384	0.01%
2021/08/30	7	147.14	1	147.00	149.00	6	9,304	0.06%
2021/08/27	4	145.25	15	149.03	148.50	-11	9,135	-0.12%
2021/08/26	27	149.24	26	146.04	144.00	1	8,977	0.01%
2021/08/25	13	148.46	16	147.03	145.50	-3	8,809	-0.03%
2021/08/24	3	141.50	6	143.92	142.50	-3	8,417	-0.04%
2021/08/23	13	136.15	13	141.85	138.50	0	8,223	0.00%
2021/08/20	16	133.00	10	131.50	131.50	6	8,078	0.07%
2021/08/19	6.8	136.73	12	136.71	136.00	-5.2	8,033	-0.06%
2021/08/18	10	135.80	11	136.55	137.00	-1	7,956	-0.01%
2021/08/17	5	139.00	1	136.50	136.50	4	7,737	0.05%
2021/08/16	5	135.50	6	136.50	137.50	-1	7,663	-0.01%
2021/08/13	13	144.35	19	141.63	141.50	-6	7,476	-0.08%
2021/08/12	22	147.14	19	150.39	145.00	3	7,264	0.04%
2021/08/11	25	146.36	14	144.68	144.00	11	6,871	0.16%
2021/08/10	17.1	144.90	17.2	148.55	146.50	-0.1	6,610	0.00%
2021/08/09	7	144.21	1	142.50	143.00	6	6,104	0.10%
2021/08/06	14	146.93	12	144.88	143.00	2	6,073	0.03%
2021/08/05	3	136.17	21.8	143.41	146.50	-18.8	5,508	-0.34%
2021/08/04	0	0.00	4	133.50	133.50	-4	4,873	-0.08%
2021/08/03	1	120.50	14.1	120.21	121.50	-13.1	4,888	-0.27%
2021/08/02	0	117.50	6	119.17	120.00	-6	4,890	-0.12%
2021/07/30	0	0.00	3	116.17	115.50	-3	4,889	-0.06%
2021/07/28	2	110.75	2	111.50	111.50	0	5,217	0.00%
2021/07/27	4	113.63	0	0.00	113.50	4	5,298	0.08%
2021/07/26	1	114.50	0	0.00	114.50	1	5,364	0.02%
2021/07/23	3	115.00	0	0.00	114.00	3	5,447	0.06%
2021/07/22	1	117.00	1	118.50	117.00	0	5,492	0.00%
2021/07/21	1	116.00	5	116.30	116.50	-4	5,530	-0.07%
2021/07/20	2	113.50	8	113.38	114.00	-6	5,603	-0.11%
2021/07/19	15.1	112.92	1	111.50	113.00	14.1	5,590	0.25%
2021/07/16	5	116.90	3	118.00	117.50	2	5,552	0.04%
2021/07/15	0	0.00	6	119.50	120.00	-6	5,554	-0.11%
2021/07/14	4	118.88	1	118.00	118.50	3	5,539	0.05%
2021/07/13	5	120.10	3	120.00	119.00	2	5,563	0.04%
2021/07/12	4	114.38	0	0.00	116.00	4	5,611	0.07%
2021/07/09	2	113.75	0	0.00	113.50	2	5,656	0.04%
2021/07/08	1	116.00	0	0.00	115.00	1	5,758	0.02%
2021/07/07	1	116.50	1	115.50	116.50	0	5,808	0.00%
2021/07/06	2	116.50	2	117.00	115.50	0	5,958	0.00%
2021/07/05	1	118.00	1	118.50	118.00	0	6,113	0.00%
2021/07/02	2	116.50	2	117.00	117.50	0	6,157	0.00%
2021/07/01	2	117.00	1	117.50	116.00	1	6,250	0.02%
2021/06/30	0	0.00	2	119.50	118.00	-2	6,327	-0.03%
2021/06/28	2	116.25	0	0.00	116.00	2	6,417	0.03%
2021/06/25	5	118.00	5	118.00	117.50	0	6,458	0.00%
2021/06/24	2	118.00	0	0.00	118.00	2	6,472	0.03%
2021/06/23	0	0.00	1	120.50	120.50	-1	6,502	-0.02%
2021/06/22	7	117.64	0	0.00	118.00	7	6,580	0.11%
2021/06/21	1	118.50	5	119.20	121.00	-4	6,606	-0.06%
2021/06/18	5	124.50	0	0.00	122.00	5	6,651	0.08%
2021/06/16	4	125.25	3	125.83	121.50	1	6,721	0.01%
2021/06/15	6	123.75	6.2	122.43	124.00	-0.2	6,686	0.00%
2021/06/10	1	115.00	1	118.00	116.00	0	6,782	0.00%
2021/06/09	0	113.00	0	0.00	114.00	0	6,813	0.00%
2021/06/07	0	112.50	0	0.00	113.50	0	7,198	0.00%
2021/06/03	0	115.00	2	114.00	115.00	-2	7,573	-0.03%
2021/05/31	0	0.00	1	118.00	118.00	-1	7,947	-0.01%
2021/05/28	2	117.75	1	116.50	117.00	1	8,124	0.01%
2021/05/20	0	0.00	4	107.63	105.50	-4	8,217	-0.05%
2021/05/19	5	106.70	0	0.00	106.50	5	8,269	0.06%
2021/05/18	2	104.00	3	106.83	108.50	-1	8,350	-0.01%
2021/05/13	0	0.00	7	106.43	110.00	-7	8,342	-0.08%
2021/05/12	7	102.86	0	0.00	101.50	7	8,514	0.08%
2021/05/11	3	110.00	0	0.00	109.50	3	8,481	0.04%
2021/05/10	0	0.00	1	115.50	114.50	-1	8,426	-0.01%
2021/05/06	1	112.50	1	113.00	112.50	0	8,587	0.00%
2021/05/05	3	112.00	1	111.00	110.50	2	8,498	0.02%
2021/05/03	0	0.00	1	118.00	115.00	-1	8,682	-0.01%
2021/04/29	0.2	119.00	0.3	118.50	119.50	-0.1	8,761	0.00%
2021/04/27	0	0.00	7	119.07	119.50	-7	8,896	-0.08%
2021/04/26	1	118.50	1	120.00	118.50	0	8,923	0.00%
2021/04/23	0	0.00	1	116.50	116.50	-1	8,894	-0.01%
2021/04/22	0	0.00	1	113.00	113.50	-1	9,041	-0.01%
2021/04/21	1	113.50	0	0.00	113.50	1	9,049	0.01%
2021/04/19	1	115.01	1	116.00	116.00	0	9,243	0.00%
2021/04/16	0	0.00	6	117.00	116.50	-6	9,284	-0.06%
2021/04/14	0	0.00	3	113.33	113.00	-3	9,305	-0.03%
2021/04/13	0	0.00	13.1	117.26	116.50	-13.1	9,261	-0.14%
2021/04/12	5	115.50	0	0.00	116.00	5	9,214	0.05%
2021/04/09	1	115.50	1	117.00	116.50	0	9,116	0.00%
2021/04/08	0	110.00	2	110.50	112.50	-2	8,994	-0.02%
2021/04/07	0.5	110.01	13	110.77	111.00	-12.5	8,990	-0.14%
2021/04/06	0.1	111.75	4	111.63	112.00	-4	8,939	-0.04%
2021/04/01	0	109.08	11	110.00	110.00	-11	8,882	-0.12%
2021/03/31	0	108.50	1	109.00	108.00	-1	8,830	-0.01%
2021/03/30	0	108.50	4	109.25	110.00	-4	8,746	-0.05%
2021/03/29	0	108.50	2	108.25	108.00	-2	8,695	-0.02%
2021/03/26	3	106.00	1	107.00	107.00	2	8,690	0.02%
2021/03/25	1	104.01	0	0.00	106.00	1	8,666	0.01%
2021/03/24	3	105.33	1	105.50	105.50	2	8,611	0.02%
2021/03/23	0	0.00	1	109.00	108.50	-1	8,634	-0.01%
2021/03/22	1	108.00	5	108.30	109.50	-4	8,623	-0.05%
2021/03/19	3	106.34	2	107.00	108.00	1	8,674	0.01%
2021/03/18	11	107.50	2	109.25	109.00	9	8,613	0.10%
2021/03/17	1	109.50	1	110.00	106.00	0	8,614	0.00%
2021/03/16	0	107.50	0	0.00	108.50	0	8,584	0.00%
2021/03/15	1	107.50	1	105.50	106.00	0	8,767	0.00%
2021/03/12	3.5	105.86	5	105.80	106.50	-1.5	9,054	-0.02%
2021/03/11	12	100.92	0	0.00	102.00	12	9,045	0.13%
2021/03/10	2	101.75	1	101.00	100.50	1	8,877	0.01%
2021/03/09	2	102.00	1	101.00	102.50	1	8,724	0.01%
2021/03/08	7	105.07	0	0.00	103.50	7	8,592	0.08%
2021/03/05	4	105.25	1	106.50	106.00	3	8,532	0.04%
2021/03/04	8	109.56	1	108.00	108.50	7	8,465	0.08%
2021/03/03	9.3	112.02	0	0.00	112.50	9.3	8,319	0.11%
2021/03/02	1	117.00	1	115.00	115.00	0	8,190	0.00%
2021/02/26	7.3	117.88	0	0.00	116.00	7.3	8,162	0.09%
2021/02/25	1	123.99	3	123.33	122.50	-2	8,089	-0.02%
2021/02/24	0	0.00	1	124.50	122.00	-1	8,444	-0.01%
2021/02/23	0.2	122.50	10.1	122.41	122.00	-9.9	8,511	-0.12%
2021/02/22	0	124.50	0	0.00	125.50	0	8,435	0.00%
2021/02/19	12.2	124.61	4	124.88	124.50	8.2	8,413	0.10%
2021/02/18	5	123.80	3	123.50	123.50	2	8,373	0.02%
2021/02/17	5	128.30	4	127.00	126.50	1	8,278	0.01%
2021/02/05	2	126.75	0	0.00	126.00	2	8,186	0.02%
2021/02/04	11	126.45	14	126.64	126.50	-3	8,143	-0.04%
2021/02/03	13	124.85	19	125.29	127.00	-6	8,047	-0.07%
2021/02/02	0	118.00	2	119.00	118.00	-2	7,806	-0.03%
2021/02/01	6	111.83	6	113.00	115.00	0	7,775	0.00%
2021/01/29	6	116.58	0	0.00	112.00	6	7,766	0.08%
2021/01/28	4	117.26	0	0.00	117.00	4	7,864	0.05%
2021/01/27	3	123.18	0	0.00	122.50	3	7,762	0.04%
2021/01/26	7	125.57	6	128.75	123.00	1	7,665	0.01%
2021/01/25	10	126.80	14	128.29	129.50	-4	7,524	-0.05%
2021/01/22	7	121.79	5	123.00	123.00	2	7,177	0.03%
2021/01/21	4.1	121.37	4	120.88	120.00	0.1	7,023	0.00%
2021/01/20	5	120.20	7	120.64	120.00	-2	6,918	-0.03%
2021/01/19	2	118.25	3	118.17	118.50	-1	6,791	-0.01%
2021/01/15	17	123.15	8	117.38	117.50	9	6,677	0.13%
2021/01/14	2.1	120.52	5	121.80	122.00	-3	6,525	-0.05%
2021/01/13	0	122.50	14	121.54	124.00	-14	6,448	-0.22%
2021/01/12	3	117.33	2	117.25	117.00	1	6,247	0.02%
2021/01/11	1.1	118.45	1	116.50	118.00	0.1	6,198	0.00%
2021/01/08	8	115.26	0	0.00	116.00	8	6,139	0.13%
2021/01/07	3	112.67	1	115.00	116.00	2	6,030	0.03%
2021/01/06	1	115.00	1	113.00	113.00	0	6,036	0.00%
2021/01/05	0	114.00	0	0.00	114.00	0	6,040	0.00%
2021/01/04	2	113.50	180	114.00	114.00	-178	6,119	-2.91%	大賣/鉅額交易
2020/12/31	0	0.00	1	116.00	116.00	-1	6,241	-0.02%
2020/12/30	1	113.00	0	0.00	113.50	1	6,217	0.02%
2020/12/28	10	114.50	14	114.00	118.00	-4	6,298	-0.06%
2020/12/25	173	115.43	0	0.00	115.00	173	6,405	2.70%	大買/鉅額交易
2020/12/18	0	0.00	1	115.50	116.00	-1	6,886	-0.01%
2020/12/17	5	117.30	5	114.80	115.00	0	6,863	0.00%
2020/12/15	5	113.30	2	111.00	112.50	3	6,713	0.04%
2020/12/11	4	114.13	1	114.50	116.00	3	6,635	0.05%
2020/12/10	8	119.00	0	0.00	117.50	8	6,563	0.12%
2020/12/09	16	126.63	12	126.13	123.50	4	6,475	0.06%
2020/12/08	4	118.13	165	115.88	125.50	-161	6,235	-2.58%	大賣/鉅額交易
2020/12/07	3	111.00	11	113.32	114.50	-8	5,911	-0.14%
2020/12/04	150	108.50	0	0.00	109.00	150	5,764	2.60%	大買/鉅額交易
2020/12/03	0	0.00	1	108.00	108.50	-1	5,755	-0.02%
2020/12/02	0	0.00	1	107.50	109.00	-1	5,925	-0.02%
2020/12/01	0	0.00	9	104.50	107.00	-9	5,917	-0.15%
2020/11/30	3	106.33	0.3	106.50	105.00	2.7	5,993	0.05%
2020/11/27	0	0.00	1	105.00	107.00	-1	5,923	-0.02%
2020/11/26	4	105.00	0	0.00	105.00	4	5,935	0.07%
2020/11/25	4	106.38	2	107.00	106.50	2	6,016	0.03%
2020/11/24	8	107.44	6	107.75	105.50	2	5,976	0.03%
2020/11/23	19	111.16	12	108.13	108.00	7	5,890	0.12%
2020/11/20	0	0.00	11	101.73	105.00	-11	5,579	-0.20%
2020/11/18	1	99.00	0	0.00	99.50	1	5,642	0.02%
2020/11/17	1	98.80	3	99.00	99.00	-2	5,692	-0.04%
2020/11/13	0	0.00	1	96.10	96.10	-1	5,757	-0.02%
2020/11/12	0	0.00	1	97.80	97.60	-1	5,754	-0.02%
2020/11/11	1	98.30	0	0.00	98.00	1	5,755	0.02%
2020/11/10	13	99.27	2	99.45	98.30	11	5,774	0.19%
2020/11/09	10	102.55	2	101.75	103.00	8	5,794	0.14%
2020/11/06	1	100.50	1	100.50	100.50	0	5,810	0.00%
2020/11/05	5	100.30	21	99.52	100.00	-16	5,873	-0.27%
2020/11/04	2	93.95	2	95.90	96.20	0	5,758	0.00%
2020/11/02	1	93.10	0	0.00	93.60	1	6,338	0.02%
2020/10/30	1	93.20	0	93.60	93.20	1	6,478	0.02%
2020/10/23	2	95.00	0	0.00	95.40	2	6,931	0.03%
2020/10/22	2	96.70	0	0.00	96.20	2	7,492	0.03%
2020/10/21	0	0.00	1	98.20	97.10	-1	7,886	-0.01%
2020/10/20	0	0.00	1	97.60	98.50	-1	8,046	-0.01%
2020/10/19	1	97.30	0	0.00	97.10	1	8,531	0.01%
2020/10/16	1	97.40	1	97.90	98.20	0	8,724	0.00%
2020/10/15	1	98.20	1	98.60	98.50	0	8,772	0.00%
2020/10/14	0	0.00	21	99.50	99.40	-21	8,800	-0.24%
2020/10/13	1	98.00	1	98.60	98.50	0	8,855	0.00%
2020/10/12	2	98.85	4	98.33	99.00	-2	8,854	-0.02%
2020/10/08	2	99.00	5	99.66	98.50	-3	8,817	-0.03%
2020/10/07	1	96.50	0	0.00	96.50	1	8,698	0.01%
2020/10/06	1	96.30	2	96.65	96.70	-1	8,709	-0.01%
2020/09/30	5	94.90	8	95.24	96.10	-3	8,722	-0.03%
2020/09/29	8	98.69	6	95.92	95.00	2	8,693	0.02%
2020/09/28	25	97.27	4	95.60	97.80	21	8,607	0.24%
2020/09/24	1	91.10	0	0.00	90.80	1	8,630	0.01%
2020/09/22	1	92.70	1	94.40	92.70	0	8,722	0.00%
2020/09/16	0	0.00	1	96.20	95.60	-1	8,794	-0.01%
2020/09/14	0	0.00	4	97.98	97.90	-4	8,745	-0.05%
2020/09/11	2	96.35	3	96.50	97.40	-1	8,687	-0.01%
2020/09/10	0	0.00	5	97.74	97.30	-5	8,638	-0.06%
2020/09/09	5	96.16	0	0.00	96.20	5	8,636	0.06%
2020/09/08	2	96.85	5	97.02	96.00	-3	8,629	-0.03%
2020/09/07	11	97.95	10.6	98.46	96.50	0.4	8,619	0.00%
2020/09/04	1	93.70	0	0.00	93.80	1	8,487	0.01%
2020/09/03	0	0.00	2	96.00	96.00	-2	8,459	-0.02%
2020/08/31	1	93.70	0	0.00	93.50	1	8,317	0.01%
2020/08/28	1	93.70	1	93.30	93.90	0	8,160	0.00%
2020/08/26	0	0.00	1	93.40	93.70	-1	8,112	-0.01%
2020/08/25	1	94.20	2	94.05	94.40	-1	8,088	-0.01%
2020/08/24	1	92.70	11	91.54	91.90	-10	8,028	-0.12%
2020/08/21	3	87.03	1	87.70	88.30	2	7,952	0.03%
2020/08/20	2	86.75	5	85.20	84.80	-3	7,882	-0.04%
2020/08/19	0	0.00	11	90.79	89.50	-11	7,851	-0.14%
2020/08/17	0	0.00	1	90.90	90.30	-1	7,790	-0.01%
2020/08/14	2	91.10	0	0.00	91.50	2	7,809	0.03%
2020/08/13	0	0.00	10	90.72	91.40	-10	7,764	-0.13%
2020/08/12	1	87.80	0	0.00	88.20	1	7,641	0.01%
2020/08/11	6	90.20	1	89.80	89.90	5	7,618	0.07%
2020/08/10	11	88.45	2	87.50	87.20	9	7,603	0.12%
2020/08/07	6	89.88	9	89.20	89.70	-3	7,614	-0.04%
2020/08/06	19	93.14	1	92.00	92.10	18	7,480	0.24%
2020/08/05	14	96.16	5	97.18	97.70	9	7,132	0.13%
2020/08/04	4	93.10	2	93.05	93.10	2	6,992	0.03%
2020/08/03	1	93.70	7	94.09	93.20	-6	6,925	-0.09%
2020/07/31	3	95.93	13	95.35	95.20	-10	6,880	-0.15%
2020/07/30	3	96.43	11	97.40	95.10	-8	6,820	-0.12%
2020/07/29	12	95.08	2	94.75	95.20	10	6,724	0.15%
2020/07/28	29	97.33	22	95.96	95.50	7	6,632	0.11%
2020/07/27	22	94.27	14	93.89	93.90	8	6,091	0.13%
2020/07/24	5	90.58	8	90.06	89.00	-3	5,776	-0.05%
2020/07/23	31	92.61	25	94.20	91.30	6	5,658	0.11%
2020/07/22	13	85.93	12	88.23	90.70	1	5,280	0.02%
2020/07/20	5	81.90	5	81.00	81.20	0	5,127	0.00%
2020/07/17	0	0.00	5	82.60	81.20	-5	5,099	-0.10%
2020/07/16	1	83.00	0	0.00	83.00	1	5,024	0.02%
2020/07/15	5	83.00	1	82.70	82.30	4	5,011	0.08%
2020/07/14	1	83.00	0	0.00	82.60	1	5,031	0.02%
2020/07/13	0	0.00	3	82.10	82.30	-3	5,060	-0.06%
2020/07/10	1	81.20	0	0.00	82.00	1	5,176	0.02%
2020/07/09	3	81.50	0	0.00	81.00	3	5,203	0.06%
2020/07/08	8	82.71	3	83.00	81.50	5	5,184	0.10%
2020/07/07	3	81.60	3	85.30	81.90	0	5,238	0.00%
2020/07/06	3	78.60	0	0.00	80.30	3	5,212	0.06%
2020/07/03	0	0.00	1	80.00	80.90	-1	5,215	-0.02%
2020/06/12	0	0.00	2	75.50	75.70	-2	6,087	-0.03%
2020/06/10	1	77.10	2	77.05	77.20	-1	6,099	-0.02%
2020/06/08	0	0.00	1	75.20	75.80	-1	6,305	-0.02%
2020/06/05	0	0.00	2	74.00	74.40	-2	6,300	-0.03%
2020/06/04	1	74.00	1	73.60	73.60	0	6,361	0.00%
2020/05/29	0	0.00	1	71.30	73.50	-1	6,453	-0.02%
2020/05/28	0	0.00	1	71.60	71.60	-1	6,447	-0.02%
2020/05/25	0	0.00	2	70.85	71.50	-2	6,524	-0.03%
2020/05/20	0	0.00	1	68.80	68.40	-1	6,756	-0.01%
2020/05/18	1	67.60	0	0.00	67.60	1	6,734	0.01%
2020/05/14	5	73.30	4	73.03	71.70	1	6,681	0.01%
2020/05/13	6	70.95	5	72.20	72.80	1	6,547	0.02%
2020/05/12	0	0.00	1	70.50	70.80	-1	6,516	-0.02%
2020/05/07	1	70.40	1	70.00	69.80	0	6,537	0.00%
2020/04/28	0	0.00	1	68.20	68.40	-1	6,512	-0.02%
2020/04/24	0	0.00	1	66.60	66.80	-1	6,522	-0.02%
2020/04/17	1	69.80	3	68.70	68.20	-2	6,683	-0.03%
2020/04/15	1	68.20	0	0.00	68.00	1	6,543	0.02%
2020/04/14	1	65.50	7	65.49	65.50	-6	6,409	-0.09%
2020/04/10	1	62.90	1	62.90	62.90	0	6,302	0.00%
2020/04/09	6	62.20	5	62.20	62.40	1	6,216	0.02%
2020/04/08	0	0.00	13	60.48	61.60	-13	6,163	-0.21%
2020/04/07	12	60.40	1	61.30	61.20	11	6,065	0.18%
2020/04/06	3	59.30	0	0.00	59.50	3	6,009	0.05%
2020/03/31	6	58.85	0	0.00	59.30	6	6,153	0.10%
2020/03/30	1	58.20	0	0.00	58.60	1	6,083	0.02%
2020/03/27	0	0.00	6	59.82	60.50	-6	5,973	-0.10%
2020/03/26	1	57.50	1	58.10	59.00	0	5,822	0.00%
2020/03/25	9	59.57	3	59.40	59.00	6	5,718	0.10%
2020/03/24	6	56.67	5	56.86	56.70	1	5,656	0.02%
2020/03/20	9	59.23	8	59.93	58.90	1	5,750	0.02%
2020/03/19	1	57.70	4	58.60	57.60	-3	5,614	-0.05%
2020/03/16	1	70.00	5	67.56	67.00	-4	5,852	-0.07%
2020/03/13	7	66.17	3	67.20	70.00	4	5,922	0.07%
2020/03/12	2	70.40	1	70.00	71.40	1	5,974	0.02%
2020/03/11	3	72.13	0	0.00	71.80	3	6,038	0.05%
2020/03/10	0	0.00	3	71.50	72.00	-3	6,380	-0.05%
2020/03/09	0	0.00	2	73.30	72.90	-2	6,726	-0.03%
2020/03/04	0	0.00	1	74.70	74.70	-1	6,847	-0.01%
2020/03/03	2	75.00	0	0.00	75.10	2	6,861	0.03%
2020/02/27	0	0.00	1	74.00	74.20	-1	7,119	-0.01%
2020/02/26	1	74.10	0	0.00	74.90	1	7,176	0.01%
2020/02/24	2	74.10	2	74.20	74.00	0	7,139	0.00%
2020/02/20	2	77.60	0	0.00	77.70	2	6,922	0.03%
2020/02/17	1	79.20	0	0.00	78.30	1	6,895	0.01%
2020/02/14	1	78.90	0	0.00	79.00	1	6,821	0.01%
2020/02/12	0	0.00	1	78.50	78.50	-1	6,766	-0.01%
2020/02/11	11	77.23	6.3	77.12	77.00	4.7	6,714	0.07%
2020/02/10	5	77.90	5	76.90	76.90	0	6,668	0.00%
2020/02/07	0	0.00	1	77.70	77.70	-1	6,662	-0.02%
2020/02/04	0	0.00	1	77.30	76.80	-1	6,692	-0.01%
2020/01/31	0	0.00	11	74.70	75.20	-11	6,658	-0.17%
2020/01/30	0	0.00	2	75.25	75.00	-2	6,642	-0.03%
2020/01/20	13	79.98	7	79.87	79.30	6	6,534	0.09%
2020/01/17	2	80.25	1	79.60	79.60	1	6,488	0.02%
2020/01/16	1	80.50	1	80.10	80.10	0	6,522	0.00%
2020/01/15	0	0.00	1	81.60	81.00	-1	6,483	-0.02%
2020/01/14	4	81.73	4	82.10	83.10	0	6,389	0.00%
2020/01/13	3	78.87	2	79.70	79.80	1	6,228	0.02%
2020/01/10	3	77.87	1	77.50	77.50	2	6,176	0.03%
2020/01/09	1	77.40	1	77.50	77.50	0	6,167	0.00%
2020/01/07	1	76.50	0	0.00	77.40	1	6,196	0.02%
2020/01/06	0	0.00	6	77.83	77.50	-6	6,168	-0.10%
2020/01/03	1	79.80	1	78.00	78.00	0	6,122	0.00%
2020/01/02	1	78.90	4	78.90	78.80	-3	6,067	-0.05%
2019/12/31	0	0.00	0.2	79.40	79.30	-0.2	6,019	0.00%
2019/12/30	0	0.00	10	80.79	80.20	-10	6,024	-0.17%
2019/12/27	20	80.64	2	80.70	80.00	18	5,985	0.30%
2019/12/26	1	78.40	1	78.10	78.10	0	5,767	0.00%
2019/12/25	1	77.00	0	0.00	78.30	1	5,805	0.02%
2019/12/24	2	76.80	2	76.70	76.40	0	5,900	0.00%
2019/12/23	1	77.40	2	77.70	77.80	-1	5,891	-0.02%
2019/12/20	1	77.50	0	0.00	77.20	1	5,915	0.02%
2019/12/19	0	0.00	1	78.00	77.70	-1	5,892	-0.02%
2019/12/18	6	79.98	13	79.25	78.70	-7	5,851	-0.12%
2019/12/17	4	77.55	2	78.05	78.60	2	5,747	0.03%
2019/12/16	1	78.20	3	77.50	77.30	-2	5,662	-0.04%
2019/12/13	3	76.93	7	77.21	77.00	-4	5,630	-0.07%
2019/12/12	1	76.60	12	77.10	77.00	-11	5,505	-0.20%
2019/12/11	17	75.80	11	76.58	77.40	6	5,432	0.11%
2019/12/10	12	76.22	7	76.59	76.00	5	5,289	0.09%
2019/12/09	9.1	77.04	0	0.00	76.70	9.1	5,178	0.17%
2019/12/06	29	78.62	14	78.56	77.90	15	5,055	0.30%
2019/12/05	3	79.60	0	0.00	79.60	3	4,882	0.06%
2019/12/04	2	75.70	14	77.40	76.20	-12	4,564	-0.26%
2019/12/03	1	73.60	8	73.16	73.10	-7	4,170	-0.17%
2019/12/02	0	0.00	1	70.50	70.70	-1	4,111	-0.02%
2019/11/29	1	71.60	0	0.00	71.60	1	4,239	0.02%
2019/11/28	1	72.60	1	72.00	72.40	0	4,183	0.00%
2019/11/27	7	72.03	2	71.90	71.10	5	4,140	0.12%
2019/11/26	0	0.00	10	71.10	72.00	-10	4,053	-0.25%
2019/11/25	2	69.40	1	69.30	68.80	1	3,784	0.03%
2019/11/22	0	0.00	2	67.85	68.00	-2	3,686	-0.05%
2019/11/20	5	66.10	0	0.00	65.20	5	3,592	0.14%
2019/11/18	0	0.00	3	66.10	66.30	-3	3,548	-0.08%
2019/11/15	0	0.00	5	66.08	66.60	-5	3,539	-0.14%
2019/11/14	0	0.00	8	64.10	64.20	-8	3,508	-0.23%
2019/11/13	0	0.00	1	64.50	64.30	-1	3,532	-0.03%
2019/11/08	1	65.00	0	0.00	64.90	1	3,567	0.03%
2019/11/04	3	67.50	5	67.24	67.40	-2	3,522	-0.06%
2019/11/01	0	0.00	2	65.50	65.20	-2	3,511	-0.06%
2019/10/30	5	64.70	0	0.00	64.10	5	3,493	0.14%
2019/10/29	0	0.00	1	65.50	64.20	-1	3,610	-0.03%
2019/10/25	2	65.10	1	64.50	64.30	1	3,649	0.03%
2019/10/24	0	0.00	11	64.61	64.70	-11	3,664	-0.30%
2019/10/18	2	63.65	1	63.00	63.00	1	3,868	0.03%
2019/10/16	19	64.89	1	65.00	64.60	18	3,945	0.46%
2019/10/15	1	62.60	0	0.00	63.50	1	3,920	0.03%
2019/10/09	0	0.00	6	61.70	61.70	-6	3,912	-0.15%
2019/10/08	0	0.00	1	62.80	62.40	-1	3,911	-0.03%
2019/10/07	1	61.50	1	61.20	61.20	0	3,894	0.00%
2019/10/04	1	61.00	0	0.00	60.90	1	3,892	0.03%
2019/10/03	6	61.60	0	0.00	61.20	6	3,875	0.15%
2019/10/01	2	62.00	0	0.00	62.00	2	3,890	0.05%
2019/09/27	6	64.07	0	0.00	62.70	6	3,858	0.16%
2019/09/20	0	0.00	1	68.00	68.00	-1	3,998	-0.03%
2019/09/19	1	68.20	0	0.00	68.20	1	4,038	0.02%
2019/09/18	0	0.00	2	68.05	68.60	-2	4,064	-0.05%
2019/09/12	0	0.00	1	66.50	65.60	-1	3,958	-0.03%
2019/09/10	0	0.00	42	65.11	65.00	-42	3,922	-1.07%
2019/09/09	0	0.00	8	66.20	65.80	-8	3,870	-0.21%
2019/09/02	0	0.00	1	64.00	64.10	-1	3,851	-0.03%
2019/08/28	8	63.40	0	0.00	63.40	8	3,887	0.21%
2019/08/26	5	62.80	0	0.00	62.80	5	3,942	0.13%
2019/08/14	0	0.00	1	62.20	61.50	-1	4,382	-0.02%
2019/08/12	1	61.60	0	0.00	61.70	1	4,492	0.02%
2019/08/08	2	61.65	0	0.00	61.50	2	4,529	0.04%
2019/08/06	1	60.00	2	61.60	62.20	-1	4,561	-0.02%
2019/08/05	3	61.87	2	63.00	61.90	1	4,559	0.02%
2019/08/02	1	61.50	2	63.95	64.00	-1	4,565	-0.02%
2019/07/30	2	63.40	0	0.00	63.50	2	4,487	0.04%
2019/07/29	0	0.00	1	64.10	64.50	-1	4,572	-0.02%
2019/07/25	1	64.40	0	0.00	64.40	1	4,793	0.02%
2019/07/24	0	0.00	3	64.50	64.50	-3	4,772	-0.06%
2019/07/22	0	0.00	2	63.00	63.10	-2	4,709	-0.04%
2019/07/12	1	61.30	0	0.00	61.20	1	4,903	0.02%
2019/07/10	2	61.00	0	0.00	61.00	2	4,947	0.04%
2019/07/09	2	60.50	0	0.00	60.80	2	4,973	0.04%
2019/07/08	1	60.20	0	0.00	60.30	1	4,976	0.02%
2019/07/04	2	61.40	0	0.00	61.20	2	5,038	0.04%
2019/07/03	0	0.00	2	65.90	64.60	-2	5,088	-0.04%
2019/07/02	12	66.00	0	0.00	65.80	12	5,038	0.24%
2019/07/01	20	66.38	20	66.65	66.90	0	5,027	0.00%
2019/06/25	0	0.00	5	65.00	65.20	-5	4,965	-0.10%
2019/06/24	0	0.00	2	64.60	64.50	-2	4,934	-0.04%
2019/06/21	0	0.00	1	64.20	64.20	-1	4,979	-0.02%
2019/06/19	0	0.00	1	62.80	63.00	-1	5,100	-0.02%
2019/06/11	0	0.00	8	59.90	60.00	-8	5,190	-0.15%
2019/06/10	0	0.00	1	60.30	59.80	-1	5,145	-0.02%
2019/06/03	0	0.00	1	59.90	59.70	-1	5,298	-0.02%
2019/05/31	0	0.00	2	58.50	60.30	-2	5,348	-0.04%
2019/05/30	11	57.48	0	0.00	57.00	11	5,346	0.21%
2019/05/29	1	57.70	0	0.00	57.50	1	5,375	0.02%
2019/05/28	6	60.00	0	0.00	59.30	6	5,379	0.11%
2019/05/22	0	0.00	2	60.75	60.70	-2	5,571	-0.04%
2019/05/21	2	59.30	0	0.00	60.00	2	5,621	0.04%
2019/05/17	3	63.73	0	0.00	63.00	3	5,733	0.05%
2019/05/13	0	0.00	1	64.70	64.50	-1	6,279	-0.02%
2019/05/10	1	64.20	2	64.95	64.00	-1	6,442	-0.02%
2019/05/06	2	63.90	1	64.20	64.60	1	6,704	0.01%
2019/05/02	2	66.30	0	0.00	65.70	2	6,505	0.03%
2019/04/26	2	67.90	0	0.00	68.00	2	6,423	0.03%
2019/04/25	0	0.00	3	70.00	70.20	-3	6,353	-0.05%
2019/04/19	0	0.00	0.9	69.00	69.20	-0.9	6,573	-0.01%
2019/04/18	0	0.00	8	69.43	69.20	-8	6,541	-0.12%
2019/04/15	0	0.00	1	67.70	67.80	-1	6,543	-0.02%
2019/04/09	0	0.00	0	67.70	67.70	0	6,621	0.00%
2019/04/03	0	0.00	1	68.70	68.80	-1	6,523	-0.02%
2019/04/02	31	68.10	1	68.00	68.40	30	6,494	0.46%
2019/04/01	0	0.00	5	67.10	67.00	-5	6,446	-0.08%
2019/03/28	1	65.50	0	0.00	65.20	1	6,393	0.02%
2019/03/22	0	0.00	2	68.10	68.20	-2	6,318	-0.03%
2019/03/21	5	66.30	5	66.30	66.50	0	6,247	0.00%
2019/03/19	5	65.60	0	0.00	65.50	5	6,237	0.08%
2019/03/18	2	65.15	1	65.70	65.40	1	6,202	0.02%
2019/03/15	2	66.50	0	0.00	65.80	2	6,164	0.03%
2019/03/14	1	66.80	0	0.00	66.50	1	6,176	0.02%
2019/03/13	8	66.50	0	0.00	66.50	8	6,209	0.13%
2019/03/11	1	65.50	1	65.70	65.50	0	6,188	0.00%
2019/03/04	1	70.90	0	0.00	70.00	1	6,218	0.02%
2019/02/26	0	0.00	2	70.00	68.20	-2	6,113	-0.03%
2019/02/25	0	0.00	1	66.00	66.00	-1	5,938	-0.02%
2019/02/19	1	65.50	0	0.00	66.90	1	5,805	0.02%
2019/02/18	2	69.35	8	68.89	67.40	-6	5,713	-0.11%
2019/02/15	6	66.70	0	0.00	65.50	6	5,557	0.11%
2019/02/14	0	0.00	1	65.70	66.10	-1	5,437	-0.02%
2019/02/13	1	62.80	0	0.00	62.70	1	5,202	0.02%
2019/02/11	0	0.00	1	65.20	65.10	-1	5,035	-0.02%
2019/01/30	1	66.90	11	66.23	66.60	-10	4,912	-0.20%
2019/01/29	0	0.00	5	64.60	64.40	-5	4,837	-0.10%
2019/01/28	0	0.00	9	65.24	64.50	-9	4,741	-0.19%
2019/01/25	0	0.00	1	62.50	63.00	-1	4,686	-0.02%
2019/01/24	1	61.00	1	61.10	61.70	0	4,742	0.00%
2019/01/23	0	0.00	5	61.00	61.70	-5	4,929	-0.10%
2019/01/22	0	0.00	4	61.10	61.00	-4	4,966	-0.08%
2019/01/18	1	58.60	4	59.50	60.00	-3	5,143	-0.06%
2019/01/17	0	0.00	1	58.30	57.70	-1	5,214	-0.02%
2019/01/16	0	0.00	1	59.10	58.50	-1	5,295	-0.02%
2019/01/15	0	0.00	4	57.75	58.00	-4	5,279	-0.08%
2019/01/14	3	55.67	1	55.50	55.70	2	5,131	0.04%
2019/01/11	8	56.89	6	56.33	56.30	2	5,087	0.04%
2019/01/10	5	57.34	4	56.50	56.30	1	5,053	0.02%
2019/01/09	1	57.80	0	0.00	58.00	1	5,009	0.02%
2019/01/08	1	57.50	1	57.50	57.50	0	5,007	0.00%
2019/01/07	8	58.43	0	0.00	58.50	8	4,998	0.16%
2019/01/04	4	57.23	0	0.00	57.40	4	5,013	0.08%
2019/01/03	1	60.90	0	0.00	59.60	1	5,023	0.02%
2019/01/02	1	60.90	8	62.16	63.00	-7	5,061	-0.14%
2018/12/28	10	59.30	2	59.45	59.50	8	5,037	0.16%
2018/12/27	11	61.02	1	60.70	60.70	10	5,078	0.20%
2018/12/26	11	61.56	10	60.30	60.30	1	5,124	0.02%
2018/12/25	0	0.00	5	62.30	60.50	-5	5,129	-0.10%
2018/12/20	9	62.94	1	62.70	62.50	8	5,219	0.15%
2018/12/19	6	64.02	1	65.60	64.00	5	5,204	0.10%
2018/12/18	1	62.90	1	63.30	63.70	0	5,148	0.00%
2018/12/17	0	0.00	1	63.00	62.60	-1	5,206	-0.02%
2018/12/14	0	0.00	1	61.70	61.00	-1	5,237	-0.02%
2018/12/13	4	61.60	4	61.30	61.30	0	5,236	0.00%
2018/12/12	11	59.86	11	61.15	61.60	0	5,281	0.00%
2018/12/07	5	58.34	3	59.30	58.10	2	5,459	0.04%
2018/12/06	1	58.10	0	0.00	58.10	1	5,453	0.02%
2018/12/05	1	64.10	1	64.50	62.80	0	5,449	0.00%
2018/12/03	0	0.00	1	68.00	69.00	-1	5,532	-0.02%
2018/11/29	0.2	64.40	0	0.00	64.40	0.2	5,512	0.00%
2018/11/28	0	0.00	3	64.13	64.80	-3	5,469	-0.05%
2018/11/27	1	61.70	0	0.00	61.80	1	5,388	0.02%
2018/11/26	1	60.00	0	0.00	60.40	1	5,442	0.02%
2018/11/23	3	60.70	1	61.90	60.40	2	5,525	0.04%
2018/11/20	1	60.40	0	0.00	60.30	1	5,657	0.02%
2018/11/16	0	0.00	5	62.60	62.80	-5	5,717	-0.09%
2018/11/13	0	0.00	8	60.30	60.40	-8	5,754	-0.14%
2018/11/12	5	60.10	0	0.00	60.00	5	5,747	0.09%
2018/11/09	1	60.20	1	60.00	59.90	0	5,796	0.00%
2018/11/07	1	60.40	1	60.50	62.30	0	5,774	0.00%
2018/11/06	1	59.10	1	60.70	62.20	0	5,779	0.00%
2018/11/02	10	59.80	10	60.80	60.90	0	5,955	0.00%
2018/11/01	5	59.60	5	58.90	59.30	0	6,096	0.00%
2018/10/31	1	55.40	1	57.60	57.00	0	6,033	0.00%
2018/10/30	1	53.10	6	52.77	52.90	-5	5,892	-0.08%
2018/10/29	0	0.00	1	51.80	51.50	-1	5,897	-0.02%
2018/10/26	0	0.00	3	50.43	49.90	-3	5,844	-0.05%
2018/10/25	6	50.58	0	0.00	49.50	6	5,769	0.10%
2018/10/19	0	0.00	8	59.13	59.70	-8	5,642	-0.14%
2018/10/18	1	57.50	0	0.00	57.20	1	5,681	0.02%
2018/10/17	5	57.20	6	60.17	59.80	-1	5,735	-0.02%
2018/10/16	0	0.00	8	58.10	55.70	-8	5,704	-0.14%
2018/10/12	8	55.60	0	0.00	57.30	8	5,717	0.14%
2018/10/11	1	54.60	0	0.00	54.00	1	5,740	0.02%
2018/10/09	2	59.00	0	0.00	60.00	2	5,686	0.04%
2018/10/05	10	61.86	0	0.00	62.80	10	5,535	0.18%
2018/10/04	8	65.63	0	0.00	65.70	8	5,473	0.15%
2018/09/27	1	67.00	0	0.00	68.20	1	5,478	0.02%
2018/09/25	1	68.90	0	0.00	68.80	1	5,523	0.02%
2018/09/21	0	0.00	10	69.11	70.30	-10	5,532	-0.18%
2018/09/20	0	0.00	2	65.85	66.70	-2	5,466	-0.04%
2018/09/19	0	0.00	3	65.20	65.10	-3	5,457	-0.05%
2018/09/18	1	64.00	0	0.00	64.00	1	5,493	0.02%
2018/09/17	0	0.00	1	67.00	66.10	-1	5,447	-0.02%
2018/09/14	1	65.40	2	66.15	66.10	-1	5,407	-0.02%
2018/09/13	5	61.92	0	0.00	63.30	5	5,329	0.09%
2018/09/12	2	62.00	2	62.35	61.70	0	5,295	0.00%
2018/09/11	9	65.20	0	0.00	64.70	9	5,282	0.17%
2018/09/10	4	65.58	0	0.00	64.70	4	5,271	0.08%
2018/09/07	0	0.00	1	69.50	69.70	-1	5,265	-0.02%
2018/09/06	5	70.52	2	70.50	70.10	3	5,357	0.06%
2018/09/04	5	74.40	0	0.00	74.00	5	5,571	0.09%
2018/09/03	2	74.30	3	73.83	73.40	-1	5,657	-0.02%
2018/08/31	1	75.00	0	0.00	74.50	1	5,622	0.02%
2018/08/29	1	74.90	1	77.10	75.50	0	5,472	0.00%
2018/08/28	2	74.80	0	0.00	76.00	2	5,378	0.04%
2018/08/27	0	0.00	1	73.70	74.00	-1	5,327	-0.02%
2018/08/24	4	70.58	0	0.00	70.80	4	5,337	0.07%
2018/08/20	2	75.00	2	73.00	73.00	0	5,379	0.00%
2018/08/16	8	75.00	0	0.00	75.00	8	5,361	0.15%
2018/08/14	1	77.00	0	0.00	76.70	1	5,289	0.02%
2018/08/13	2	79.95	0	0.00	76.90	2	5,262	0.04%
2018/08/10	2	82.30	2	82.90	82.30	0	5,200	0.00%
2018/08/08	0	0.00	16	80.72	83.10	-16	4,918	-0.33%
2018/08/07	10	76.50	2	76.25	76.50	8	4,710	0.17%
2018/08/06	3	78.47	3	76.93	75.40	0	4,659	0.00%
2018/08/03	0	0.00	1	77.00	77.00	-1	4,591	-0.02%
2018/08/02	3	75.00	12	75.20	73.70	-9	4,537	-0.20%
2018/08/01	2	77.20	0	0.00	77.60	2	4,507	0.04%
2018/07/31	2	77.50	0	0.00	78.00	2	4,434	0.05%
2018/07/30	1	77.00	0	0.00	77.20	1	4,391	0.02%
2018/07/27	0	0.00	1	74.40	75.00	-1	4,377	-0.02%
2018/07/26	1	75.50	0	0.00	76.10	1	4,377	0.02%
2018/07/25	0	0.00	1	76.50	76.50	-1	4,318	-0.02%
2018/07/24	0	0.00	6	73.70	73.70	-6	4,246	-0.14%
2018/07/17	1	69.60	1	69.40	69.10	0	3,991	0.00%
2018/07/16	0	0.00	1	69.70	69.50	-1	4,021	-0.02%
2018/07/12	1	67.80	1	66.50	67.80	0	4,041	0.00%
2018/07/06	5	65.50	5	64.50	64.50	0	3,900	0.00%
2018/07/03	5	68.80	5	68.80	69.00	0	3,887	0.00%
2018/07/02	0	0.00	1	69.80	69.80	-1	3,864	-0.03%
2018/06/29	1	68.20	0	0.00	69.80	1	3,866	0.03%
2018/06/28	1	68.00	5	68.00	68.20	-4	3,921	-0.10%
2018/06/22	1	67.70	1	68.80	68.50	0	4,093	0.00%
2018/06/20	6	65.78	1	64.00	66.70	5	4,031	0.12%
2018/06/15	2	68.90	0	0.00	69.30	2	3,885	0.05%
2018/06/14	5	69.76	12	69.83	70.00	-7	3,758	-0.19%
2018/06/13	10	70.00	1	72.40	70.40	9	3,608	0.25%
2018/06/11	2	70.80	1	69.10	69.70	1	3,296	0.03%
2018/06/07	0	0.00	1	66.70	66.80	-1	3,177	-0.03%
2018/06/01	1	65.00	1	68.00	65.10	0	3,180	0.00%
2018/05/31	0	0.00	1	66.10	65.60	-1	3,125	-0.03%
2018/05/30	0	0.00	1	66.10	64.50	-1	3,035	-0.03%
2018/05/29	0	0.00	1	65.60	66.00	-1	3,012	-0.03%
2018/05/28	0	0.00	1	64.60	64.80	-1	3,006	-0.03%
2018/05/25	0	0.00	1	63.60	63.70	-1	2,996	-0.03%
2018/05/24	0	0.00	3	63.30	63.50	-3	3,001	-0.10%
2018/05/23	2	62.10	0	0.00	62.00	2	2,982	0.07%
2018/05/21	1	63.00	0	0.00	62.30	1	2,995	0.03%
2018/05/18	0	0.00	3	62.97	63.00	-3	3,021	-0.10%
2018/05/17	2	62.00	0	0.00	61.40	2	3,105	0.06%
2018/05/11	1	62.50	1	63.50	63.30	0	3,223	0.00%
2018/05/09	0	0.00	6	61.87	61.80	-6	3,239	-0.19%
2018/05/07	1	60.00	6	59.70	59.80	-5	3,299	-0.15%
2018/05/04	5	60.02	3	59.60	59.60	2	3,305	0.06%
2018/05/02	0	0.00	1	60.90	61.00	-1	3,305	-0.03%
2018/04/30	3	60.30	0	0.00	60.40	3	3,317	0.09%
2018/04/24	6	60.90	1	62.00	60.60	5	3,501	0.14%
2018/04/20	1	62.80	1	62.90	62.80	0	3,776	0.00%
2018/04/19	0	0.00	4	64.00	64.80	-4	3,725	-0.11%
2018/04/12	1	64.00	0	0.00	64.00	1	3,727	0.03%
2018/04/10	0	0.00	2	64.30	64.30	-2	3,801	-0.05%
2018/04/09	2	64.20	0	0.00	63.50	2	3,787	0.05%
2018/04/03	2	64.40	5	63.64	64.40	-3	3,800	-0.08%
2018/04/02	6	66.10	0	0.00	65.10	6	3,775	0.16%
2018/03/31	11	67.87	7	67.51	67.00	4	3,746	0.11%
2018/03/30	9	66.54	7	67.06	66.90	2	3,619	0.06%
2018/03/29	1	64.00	0	0.00	63.50	1	3,427	0.03%
2018/03/23	1	62.00	0	0.00	62.00	1	3,321	0.03%
2018/03/21	1	63.90	0	0.00	64.40	1	3,288	0.03%
2018/03/16	0	0.00	1	63.80	63.70	-1	3,438	-0.03%
2018/03/12	1	64.00	2	64.55	64.10	-1	3,642	-0.03%
2018/03/09	0	0.00	2	63.90	64.00	-2	3,665	-0.05%
2018/03/08	0	0.00	4	64.00	63.80	-4	3,727	-0.11%
2018/03/06	1	62.00	0	0.00	62.50	1	3,753	0.03%
2018/03/02	4	60.55	0	0.00	60.50	4	3,843	0.10%
2018/03/01	1	61.20	0	0.00	61.20	1	3,863	0.03%
2018/02/09	0	0.00	1	64.10	64.10	-1	4,425	-0.02%
2018/02/07	2	61.20	0	0.00	59.70	2	4,347	0.05%
2018/01/26	2	63.40	2	63.40	63.70	0	4,362	0.00%
2018/01/25	6	66.20	0	0.00	64.80	6	4,320	0.14%
2018/01/24	1	65.90	0	0.00	66.00	1	4,275	0.02%
2018/01/17	0	0.00	1	68.00	68.00	-1	4,085	-0.02%
2018/01/16	2	64.05	2	64.50	64.30	0	3,856	0.00%
2018/01/08	1	64.40	0	0.00	64.90	1	3,715	0.03%
2018/01/04	20	64.80	20	65.90	66.00	0	3,654	0.00%