聯茂 (6213)-兆豐-鹿港券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
78.9
漲跌
▲0.5
漲幅
+0.64%
成交量
9,131張
產業
上市電子零組件類股
783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

聯茂 (6213)籌碼相關－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/11/22	5.3	79.10	2	77.90	78.90	3.3	5,754	0.06%
2024/11/21	1	78.80	1	79.00	78.40	0	5,681	0.00%
2024/11/20	0	0.00	1.3	77.32	76.50	-1.3	5,608	-0.02%
2024/11/19	0.3	76.42	2	76.70	77.20	-1.8	5,663	-0.03%
2024/11/14	2	74.50	0	0.00	74.50	2	5,804	0.03%
2024/11/13	0	0.00	0.2	75.10	75.80	-0.2	5,839	0.00%
2024/11/12	3.2	76.30	3	75.90	75.70	0.2	5,901	0.00%
2024/11/11	0	0.00	0.3	77.34	77.60	-0.3	5,942	-0.01%
2024/11/08	0.3	77.97	0	0.00	77.20	0.3	6,055	0.00%
2024/11/07	0	0.00	0.6	78.40	78.70	-0.6	6,262	-0.01%
2024/11/06	2.4	77.04	0	0.00	76.80	2.4	6,421	0.04%
2024/11/05	0.3	79.34	0	0.00	78.00	0.3	6,834	0.00%
2024/11/04	0	0.00	4.2	79.07	79.20	-4.2	7,003	-0.06%
2024/11/01	10.2	78.27	13	77.82	78.90	-2.8	7,033	-0.04%
2024/10/30	0	0.00	2.2	78.02	77.60	-2.2	7,093	-0.03%
2024/10/29	1.2	78.10	4	78.23	77.90	-2.9	7,130	-0.04%
2024/10/28	2	78.50	6	78.15	78.60	-4	7,134	-0.06%
2024/10/25	10	77.75	1	77.90	77.90	9	7,169	0.13%
2024/10/24	55	78.66	22.2	79.60	78.20	32.8	7,256	0.45%
2024/10/23	2.2	78.78	20	77.86	78.90	-17.8	7,188	-0.25%
2024/10/22	0	0.00	6	76.17	76.10	-6	7,145	-0.08%
2024/10/21	0	0.00	3	74.20	75.00	-3	7,236	-0.04%
2024/10/18	17	73.74	0	0.00	72.80	17	7,295	0.23%
2024/10/15	1	75.20	5	76.58	74.80	-4	7,345	-0.05%
2024/10/11	5.1	73.91	10	73.40	74.20	-4.9	7,395	-0.07%
2024/10/09	1	74.40	0	0.00	73.10	1	7,479	0.01%
2024/10/08	14	74.55	0	0.00	74.10	14	7,547	0.19%
2024/10/07	1	75.60	4	76.00	76.10	-3	7,985	-0.04%
2024/10/04	0	0.00	2	74.10	74.20	-2	8,297	-0.02%
2024/09/27	0	0.00	7	75.57	75.80	-7	9,315	-0.08%
2024/09/25	2	74.80	2	74.85	74.70	0	9,826	0.00%
2024/09/24	1	73.20	0	0.00	73.50	1	9,897	0.01%
2024/09/23	2	74.70	1	75.00	74.70	1	9,922	0.01%
2024/09/19	5	72.60	3	73.37	73.40	2	10,029	0.02%
2024/09/18	10	73.17	0	0.00	72.10	10	10,066	0.10%
2024/09/16	0	0.00	2	74.80	74.80	-2	10,130	-0.02%
2024/09/13	0	0.00	2	73.55	73.70	-2	10,517	-0.02%
2024/09/12	0	0.00	12	73.06	73.40	-12	10,659	-0.11%
2024/09/11	1	71.60	10	71.40	71.10	-9	10,760	-0.08%
2024/09/10	15	71.73	6	71.85	71.20	9	10,933	0.08%
2024/09/09	3.1	73.30	3	73.60	74.20	0.1	11,352	0.00%
2024/09/06	9	75.46	3	75.20	74.60	6	11,534	0.05%
2024/09/05	1	79.50	1	78.10	76.50	0	11,564	0.00%
2024/09/04	22	77.62	4	77.33	76.70	18	11,415	0.16%
2024/09/03	20	83.27	15	83.61	81.80	5	11,399	0.04%
2024/09/02	11	81.01	13	81.48	80.80	-2	11,087	-0.02%
2024/08/30	19	81.72	16	80.84	81.30	3	10,980	0.03%
2024/08/29	11	76.48	1	76.60	77.00	10	10,652	0.09%
2024/08/26	0	0.00	2	78.10	77.40	-2	10,859	-0.02%
2024/08/23	5	75.88	0	0.00	77.90	5	10,995	0.05%
2024/08/22	0	0.00	1	77.10	78.10	-1	11,279	-0.01%
2024/08/21	4	77.88	3	78.13	76.90	1	11,452	0.01%
2024/08/20	2	78.65	0	0.00	78.70	2	11,535	0.02%
2024/08/19	1	78.50	2.2	79.47	79.10	-1.2	11,705	-0.01%
2024/08/16	2	77.70	2	78.50	78.00	0	11,955	0.00%
2024/08/15	0	0.00	9	77.04	76.50	-9	11,886	-0.08%
2024/08/14	0	0.00	2	76.20	76.60	-2	11,892	-0.02%
2024/08/13	5	75.90	0	0.00	75.90	5	11,844	0.04%
2024/08/09	4	75.55	5	75.18	74.20	-1	11,797	-0.01%
2024/08/08	5	72.84	5	72.52	71.90	0	11,584	0.00%
2024/08/07	35.5	72.06	24	72.70	73.50	11.5	11,469	0.10%
2024/08/06	1.1	77.67	0	0.00	76.50	1.1	11,130	0.01%
2024/08/05	2.1	82.71	1	78.10	78.10	1.1	11,120	0.01%
2024/08/02	8	89.21	0	0.00	86.70	8	11,143	0.07%
2024/08/01	1	94.80	0	0.00	93.30	1	11,394	0.01%
2024/07/31	2	89.61	8	90.48	91.00	-6	11,400	-0.05%
2024/07/30	6	91.05	1	89.00	91.40	5	11,448	0.04%
2024/07/29	4.1	92.98	0	0.00	89.50	4.1	11,401	0.04%
2024/07/26	0	94.00	0	0.00	95.60	0	11,317	0.00%
2024/07/23	2	98.30	0	0.00	97.90	2	11,272	0.02%
2024/07/22	3.1	99.79	0	0.00	99.00	3.1	11,312	0.03%
2024/07/19	8	107.69	0.1	110.50	106.50	7.9	11,299	0.07%
2024/07/18	0	0.00	5	113.00	111.50	-5	11,359	-0.04%
2024/07/16	1	112.00	1	111.50	110.50	0	11,491	0.00%
2024/07/15	1.2	110.48	0	0.00	110.00	1.2	11,650	0.01%
2024/07/12	1	112.50	4	113.00	112.50	-3	11,688	-0.03%
2024/07/11	0	0.00	3	115.00	115.00	-3	11,901	-0.03%
2024/07/10	5	116.30	3	116.83	115.50	2	12,066	0.02%
2024/07/09	13.1	115.61	9	120.78	115.50	4.1	12,130	0.03%
2024/07/08	9	123.83	1	128.50	121.50	8	11,913	0.07%
2024/07/05	8	130.31	10	131.95	135.00	-2	11,794	-0.02%
2024/07/04	11	126.82	8	128.25	127.00	3	12,076	0.02%
2024/07/03	4	126.63	18	124.03	125.00	-14	12,373	-0.11%
2024/07/02	13	120.38	2	121.00	120.50	11	12,211	0.09%
2024/07/01	3	120.17	9	123.17	118.50	-6	12,642	-0.05%
2024/06/28	1	116.00	11	116.50	116.00	-10	13,009	-0.08%
2024/06/27	0	0.00	5	115.00	114.50	-5	13,491	-0.04%
2024/06/26	0.5	114.00	6	115.58	115.50	-5.5	13,981	-0.04%
2024/06/25	1	109.50	0	0.00	113.00	1	14,012	0.01%
2024/06/24	2.3	113.57	0	0.00	111.50	2.3	13,965	0.02%
2024/06/21	3	114.00	0	0.00	113.50	3	13,970	0.02%
2024/06/20	2.2	116.23	17	114.68	114.50	-14.8	13,887	-0.11%
2024/06/19	5	109.70	1	111.00	109.00	4	13,472	0.03%
2024/06/18	4	113.13	0	0.00	113.00	4	13,322	0.03%
2024/06/17	6	115.83	3	115.17	115.00	3	13,209	0.02%
2024/06/14	7	115.86	14	118.25	114.00	-7	13,017	-0.05%
2024/06/13	14	110.93	7	110.86	115.50	7	12,489	0.06%
2024/06/12	19	114.29	7	115.00	113.00	12	12,251	0.10%
2024/06/07	5.1	111.01	0	0.00	111.50	5.1	12,070	0.04%
2024/06/06	3	109.50	12	112.00	114.00	-9	11,940	-0.08%
2024/06/05	0	0.00	1	107.50	107.50	-1	11,659	-0.01%
2024/06/04	7	110.50	1	108.50	106.50	6	11,637	0.05%
2024/06/03	2	112.50	29	113.09	112.50	-27	11,629	-0.23%
2024/05/31	3	110.33	4	110.50	110.50	-1	11,542	-0.01%
2024/05/30	10	113.05	6	111.50	111.00	4	11,518	0.03%
2024/05/29	5	116.60	3	114.00	114.00	2	11,426	0.02%
2024/05/28	5	113.20	22	115.43	117.50	-17	11,323	-0.15%
2024/05/27	15	113.50	6	114.00	112.50	9	11,037	0.08%
2024/05/24	2	113.25	1.5	112.00	113.50	0.5	10,881	0.00%
2024/05/23	15	111.97	7	110.93	109.50	8	10,741	0.07%
2024/05/22	6	112.00	4	112.38	111.50	2	10,565	0.02%
2024/05/17	0	0.00	2	105.50	106.00	-2	10,286	-0.02%
2024/05/16	5	108.30	5	107.30	107.00	0	10,499	0.00%
2024/05/13	3.1	104.50	6	104.67	104.00	-3	10,807	-0.03%
2024/05/10	8	108.56	2.2	109.07	109.00	5.8	10,763	0.05%
2024/05/09	6.2	104.87	8	106.06	106.50	-1.8	10,623	-0.02%
2024/05/07	8.1	101.87	18	104.56	103.50	-10	10,350	-0.10%
2024/05/06	8	107.31	2	106.00	106.00	6	9,979	0.06%
2024/05/03	6	108.67	6	108.58	107.00	0	9,902	0.00%
2024/05/02	2.5	107.67	0.5	108.50	107.50	2	9,780	0.02%
2024/04/30	2.1	108.82	1	109.00	109.50	1.1	9,739	0.01%
2024/04/29	0	0.00	1	110.25	109.50	-1	9,674	-0.01%
2024/04/26	1.5	110.50	1	109.50	110.00	0.5	9,670	0.01%
2024/04/25	8	113.00	7	114.36	111.50	1	9,490	0.01%
2024/04/24	0	0.00	5	112.00	111.00	-5	9,347	-0.05%
2024/04/23	5	109.00	0	0.00	109.00	5	9,238	0.05%
2024/04/22	0	0.00	1	111.00	107.00	-1	9,079	-0.01%
2024/04/19	1	111.50	17	111.06	110.00	-16	8,913	-0.18%
2024/04/18	5.8	113.19	1	113.50	111.50	4.8	8,768	0.05%
2024/04/17	14.2	110.10	9	111.33	111.00	5.2	8,658	0.06%
2024/04/16	29	107.95	29.1	107.52	107.50	-0.1	8,395	0.00%
2024/04/15	5.2	117.67	4	117.00	116.00	1.2	8,153	0.01%
2024/04/12	13	119.04	14	120.93	121.50	-1	8,020	-0.01%
2024/04/11	26	120.35	2	118.50	118.50	24	7,824	0.31%
2024/04/10	25	123.58	24	126.44	124.00	1	7,812	0.01%
2024/04/09	9	114.72	19	115.11	117.50	-10	7,233	-0.14%
2024/04/08	0	0.00	4.2	111.02	111.50	-4.2	6,703	-0.06%
2024/04/03	18	118.50	13	118.54	116.50	5	6,408	0.08%
2024/04/02	1	115.00	28	116.36	117.50	-27	5,728	-0.47%
2024/04/01	8	105.94	55	105.28	107.00	-47	5,015	-0.94%
2024/03/29	0	0.00	22.3	97.02	98.30	-22.3	4,421	-0.50%
2024/03/28	1	86.40	5	87.72	89.40	-4	3,870	-0.10%
2024/03/27	2	84.65	0	0.00	84.60	2	3,696	0.05%
2024/03/25	2	84.90	0	0.00	84.80	2	3,635	0.06%
2024/03/20	0	0.00	1	84.10	83.00	-1	3,635	-0.03%
2024/03/19	0	0.00	1	83.30	83.50	-1	3,659	-0.03%
2024/03/18	0	0.00	1	83.40	83.70	-1	3,672	-0.03%
2024/03/15	1	81.50	0	0.00	81.50	1	3,674	0.03%
2024/03/14	1	80.90	0	0.00	81.90	1	3,715	0.03%
2024/03/13	5.1	81.85	1	82.60	81.50	4.1	3,729	0.11%
2024/03/12	6	83.53	0	0.00	83.40	6	3,729	0.16%
2024/03/11	6	85.30	0	0.00	84.50	6	3,817	0.16%
2024/03/08	4.2	87.33	0	0.00	85.50	4.2	3,807	0.11%
2024/03/07	1	90.00	0	0.00	88.70	1	3,762	0.03%
2024/03/06	1	89.50	1	91.50	91.10	0	3,732	0.00%
2024/03/04	2	90.60	1	90.80	90.80	1	3,730	0.03%
2024/03/01	3	90.60	0.1	90.60	90.60	2.9	3,747	0.08%
2024/02/27	5	87.28	1	87.50	86.00	4	3,707	0.11%
2024/02/26	1	87.60	0	0.00	89.00	1	3,689	0.03%
2024/02/23	1	89.90	0	0.00	88.90	1	3,728	0.03%
2024/02/22	4	89.73	1	89.60	89.70	3	3,735	0.08%
2024/02/21	3	90.30	0	0.00	90.30	3	3,783	0.08%
2024/02/20	7	91.63	1	90.80	91.10	6	3,790	0.16%
2024/02/19	7	96.77	9	97.16	92.80	-2	3,790	-0.05%
2024/02/16	1	93.00	0	0.00	94.80	1	3,690	0.03%
2024/02/15	5	88.78	0	0.00	91.00	5	3,687	0.14%
2024/02/05	0	0.00	25	90.11	89.60	-25	3,690	-0.68%
2024/02/02	0	0.00	1	86.70	86.70	-1	3,620	-0.03%
2024/02/01	0	0.00	1	83.90	82.90	-1	3,621	-0.03%
2024/01/31	12	83.44	1	82.90	82.90	11	3,650	0.30%
2024/01/30	1	83.80	3	85.30	84.60	-2	3,686	-0.05%
2024/01/25	10	84.87	0	0.00	84.00	10	3,996	0.25%
2024/01/24	6	84.58	1	85.40	85.60	5	4,154	0.12%
2024/01/23	1	85.80	0	0.00	85.20	1	4,251	0.02%
2024/01/22	0	0.00	2	85.95	86.20	-2	4,309	-0.05%
2024/01/19	0	0.00	2	81.30	82.60	-2	4,304	-0.05%
2024/01/18	3	80.60	6	80.00	80.20	-3	4,347	-0.07%
2024/01/17	8.1	82.31	0	0.00	80.50	8.1	4,411	0.18%
2024/01/16	2	85.35	0	0.00	84.60	2	4,438	0.05%
2024/01/15	0	0.00	1	86.50	86.40	-1	4,498	-0.02%
2024/01/12	2	86.15	1	88.10	85.80	1	4,632	0.02%
2024/01/11	1	83.70	0	0.00	85.50	1	4,688	0.02%
2024/01/09	1	86.30	1	87.00	86.70	0	4,995	0.00%
2024/01/08	1	86.30	2	87.20	87.10	-1	5,025	-0.02%
2024/01/05	2	85.50	3	87.10	87.00	-1	5,090	-0.02%
2024/01/04	2	87.15	3	87.80	85.60	-1	5,041	-0.02%
2024/01/03	5	83.34	7	85.86	85.20	-2	4,974	-0.04%
2024/01/02	1	85.40	0	0.00	84.60	1	5,032	0.02%
2023/12/27	0	0.00	5	84.10	84.00	-5	5,356	-0.09%
2023/12/26	10	83.00	0	0.00	82.60	10	5,566	0.18%
2023/12/25	0	0.00	3	83.30	82.90	-3	5,698	-0.05%
2023/12/21	3	82.60	0	0.00	82.80	3	5,963	0.05%
2023/12/19	1	81.70	0	0.00	81.80	1	6,291	0.02%
2023/12/18	2	82.65	2	82.30	82.30	0	6,344	0.00%
2023/12/11	7	84.00	0	0.00	83.50	7	6,444	0.11%
2023/12/08	0	0.00	4	82.90	82.80	-4	6,443	-0.06%
2023/12/07	0	0.00	20	81.24	81.20	-20	6,451	-0.31%
2023/12/06	5	84.24	6	85.82	82.00	-1	6,465	-0.02%
2023/12/01	3	86.47	0	0.00	87.00	3	6,698	0.04%
2023/11/30	4	88.55	4	89.80	88.70	0	7,014	0.00%
2023/11/29	4	88.20	0	0.00	88.20	4	7,394	0.05%
2023/11/28	1	88.00	6	87.95	88.90	-5	7,714	-0.06%
2023/11/27	9	85.91	5	87.04	85.50	4	8,433	0.05%
2023/11/24	2	87.05	1	88.20	87.20	1	9,029	0.01%
2023/11/22	1	88.70	0	0.00	89.90	1	9,316	0.01%
2023/11/20	3	90.00	3	90.67	90.80	0	9,322	0.00%
2023/11/17	0	0.00	13	88.94	89.70	-13	9,256	-0.14%
2023/11/15	1	87.90	5	89.22	89.80	-4	9,390	-0.04%
2023/11/14	5	86.10	6	89.73	86.80	-1	9,363	-0.01%
2023/11/13	1	87.80	2	88.00	87.30	-1	9,343	-0.01%
2023/11/10	11	87.40	15	86.72	87.20	-4	9,237	-0.04%
2023/11/07	0	0.00	4	83.58	84.00	-4	8,941	-0.04%
2023/11/06	2	82.20	5	82.82	83.10	-3	8,904	-0.03%
2023/11/03	0	0.00	1	80.70	80.80	-1	8,842	-0.01%
2023/11/02	14	82.13	7	82.37	81.10	7	8,803	0.08%
2023/11/01	8	79.76	9	80.03	80.20	-1	8,687	-0.01%
2023/10/31	7	76.97	1	78.20	75.90	6	8,540	0.07%
2023/10/30	1	80.80	0	0.00	79.20	1	8,509	0.01%
2023/10/27	3	81.60	3	82.90	80.10	0	8,493	0.00%
2023/10/26	3	81.10	4	80.98	80.40	-1	8,546	-0.01%
2023/10/25	2	83.90	3	83.60	83.00	-1	8,644	-0.01%
2023/10/24	6	81.50	5	81.50	83.00	1	8,934	0.01%
2023/10/20	1	79.20	0	0.00	80.00	1	9,253	0.01%
2023/10/19	64	77.47	60	77.99	76.90	4	9,169	0.04%
2023/10/18	20	80.31	10	81.00	79.00	10	9,114	0.11%
2023/10/17	4	86.70	0	0.00	86.30	4	9,011	0.04%
2023/10/16	4	88.80	3	89.70	89.30	1	8,989	0.01%
2023/10/13	5	91.90	6	92.85	90.60	-1	9,086	-0.01%
2023/10/12	0	0.00	1	95.80	94.50	-1	9,057	-0.01%
2023/10/11	7	97.21	10	97.24	94.40	-3	9,041	-0.03%
2023/10/06	11	96.03	9	95.71	95.10	2	8,904	0.02%
2023/10/05	8	94.69	6	95.92	94.80	2	8,794	0.02%
2023/10/04	6	92.78	0	0.00	93.90	6	8,686	0.07%
2023/10/03	1	94.40	3	94.83	94.40	-2	8,606	-0.02%
2023/10/02	1	94.80	6.5	94.82	94.20	-5.5	8,398	-0.07%
2023/09/28	3	91.60	9	90.78	91.20	-6	8,187	-0.07%
2023/09/27	1	88.30	1	89.70	89.50	0	8,052	0.00%
2023/09/26	2	88.65	1	88.20	87.60	1	7,972	0.01%
2023/09/25	1	88.80	0	0.00	89.10	1	7,783	0.01%
2023/09/22	0	0.00	1	82.50	86.10	-1	7,668	-0.01%
2023/09/21	2	81.00	0	0.00	81.10	2	7,431	0.03%
2023/09/20	3	81.63	0	0.00	81.40	3	7,360	0.04%
2023/09/19	1	84.40	0	0.00	82.50	1	7,303	0.01%
2023/09/18	0	0.00	1	87.00	85.60	-1	7,240	-0.01%
2023/09/15	1	86.00	0	0.00	87.40	1	7,212	0.01%
2023/09/14	1.5	86.13	0	0.00	86.80	1.5	7,154	0.02%
2023/09/13	2	85.95	5	85.74	85.30	-3	7,103	-0.04%
2023/09/12	1	87.90	1.1	87.85	87.40	-0.1	7,055	0.00%
2023/09/11	0	0.00	1	88.50	87.00	-1	7,017	-0.01%
2023/09/08	6	90.47	0	0.00	90.60	6	6,977	0.09%
2023/09/07	10	92.69	2	92.90	92.30	8	6,860	0.12%
2023/09/06	1	95.40	0	0.00	94.30	1	6,786	0.01%
2023/09/05	11	94.99	15	95.21	94.90	-4	6,575	-0.06%
2023/09/04	14	92.58	1	92.00	90.20	13	6,214	0.21%
2023/09/01	8.1	97.18	8	97.79	96.60	0.1	5,864	0.00%
2023/08/31	65	98.30	66	97.75	98.40	-1	5,502	-0.02%
2023/08/30	24	91.36	27.1	95.20	96.40	-3.1	4,725	-0.07%
2023/08/29	2	88.35	11	88.45	87.70	-9	4,088	-0.22%
2023/08/25	1.1	81.50	1	84.20	82.70	0.1	3,720	0.00%
2023/08/24	0	0.00	2	84.00	82.90	-2	3,679	-0.05%
2023/08/22	2	82.45	2	83.35	81.60	0	3,604	0.00%
2023/08/21	0	0.00	3	81.27	82.30	-3	3,464	-0.09%
2023/08/17	0	0.00	1	79.90	80.00	-1	3,273	-0.03%
2023/08/16	1	73.70	0	0.00	73.80	1	3,223	0.03%
2023/08/11	2	73.60	0	0.00	73.60	2	3,207	0.06%
2023/08/09	1	75.70	0	0.00	75.70	1	3,202	0.03%
2023/08/07	1	78.40	5	77.66	78.80	-4	3,205	-0.12%
2023/08/04	1	74.40	1	74.70	74.60	0	3,186	0.00%
2023/08/02	1	75.60	12.2	77.76	75.70	-11.2	3,155	-0.35%
2023/08/01	3	78.17	1.1	79.81	77.70	1.9	3,066	0.06%
2023/07/31	3.2	79.81	0	0.00	79.20	3.2	3,016	0.11%
2023/07/28	14.1	82.80	8	83.13	81.70	6.1	2,893	0.21%
2023/07/27	20	85.67	12.1	88.51	83.50	7.9	2,734	0.29%
2023/07/26	6.1	84.73	7	83.09	82.20	-0.9	2,363	-0.04%
2023/07/25	1	83.00	8	85.90	85.90	-7	1,976	-0.35%
2023/07/24	1	78.90	0	0.00	78.10	1	1,902	0.05%
2023/07/21	2	78.40	0	0.00	78.30	2	1,858	0.11%
2023/07/20	2	79.00	0	0.00	77.80	2	1,825	0.11%
2023/07/19	7	77.94	16	78.66	78.10	-9	1,687	-0.53%
2023/07/18	3	75.63	8	77.53	78.00	-5	1,612	-0.31%
2023/07/17	3	75.93	1	74.00	75.60	2	1,464	0.14%
2023/07/13	3	69.80	2	69.50	70.70	1	1,413	0.07%
2023/07/12	5	68.10	0	0.00	68.00	5	1,374	0.36%
2023/07/07	0	0.00	10	69.30	69.30	-10	1,369	-0.73%
2023/07/06	2	70.30	0	0.00	70.00	2	1,370	0.15%
2023/07/05	1	70.10	0	0.00	70.00	1	1,361	0.07%
2023/07/03	0	0.00	0.1	70.20	70.00	-0.1	1,370	0.00%
2023/06/27	0	0.00	1	68.30	68.30	-1	1,443	-0.07%
2023/06/26	2	69.60	0	0.00	69.20	2	1,466	0.14%
2023/06/14	0	0.00	1	73.30	73.30	-1	1,494	-0.07%
2023/05/29	0	0.00	1	71.80	72.30	-1	1,474	-0.07%
2023/05/26	2	70.10	1	70.20	69.00	1	1,465	0.07%
2023/05/24	1	70.50	0	0.00	71.10	1	1,461	0.07%
2023/05/23	0	0.00	5	71.34	71.80	-5	1,459	-0.34%
2023/05/22	1	71.80	1	72.10	70.80	0	1,457	0.00%
2023/05/19	0	0.00	1	68.30	68.70	-1	1,410	-0.07%
2023/05/17	1	67.20	0	0.00	67.40	1	1,432	0.07%
2023/05/15	0	0.00	2	65.00	65.80	-2	1,438	-0.14%
2023/05/12	1	63.10	1	64.00	64.50	0	1,467	0.00%
2023/05/11	3	63.03	0	0.00	63.40	3	1,495	0.20%
2023/05/10	2	65.75	0	0.00	65.50	2	1,464	0.14%
2023/05/09	1	69.90	0	0.00	69.70	1	1,412	0.07%
2023/05/03	5	70.00	0	0.00	69.70	5	1,592	0.31%
2023/04/26	1	67.80	0	0.00	68.10	1	1,766	0.06%
2023/04/25	1	70.80	0	0.00	69.10	1	1,757	0.06%
2023/04/24	4	71.60	0	0.00	71.50	4	1,736	0.23%
2023/04/21	3	72.70	0.1	72.90	72.20	2.9	1,731	0.17%
2023/04/20	4	74.70	0	0.00	74.10	4	1,724	0.23%
2023/04/19	1	75.40	0	0.00	74.60	1	1,765	0.06%
2023/04/17	0	0.00	27	78.20	78.40	-27	1,731	-1.56%
2023/04/14	15	78.01	6	78.07	77.90	9	1,729	0.52%
2023/04/12	0	0.00	2	78.40	78.30	-2	1,715	-0.12%
2023/04/11	0	0.00	2	78.65	78.80	-2	1,708	-0.12%
2023/03/31	0	0.00	0.1	78.30	78.30	-0.1	1,684	-0.01%
2023/03/30	0.1	77.90	1	78.90	78.30	-0.9	1,679	-0.05%
2023/03/29	0	0.00	1	78.20	77.30	-1	1,664	-0.06%
2023/03/24	9	77.80	2	77.70	77.50	7	1,675	0.42%
2023/03/15	0	0.00	70	75.13	74.90	-70	1,832	-3.82%
2023/03/14	2	74.50	0	0.00	74.90	2	1,916	0.10%
2023/03/10	2	74.30	0	0.00	74.30	2	1,967	0.10%
2023/03/09	2	77.15	0	0.00	77.50	2	2,000	0.10%
2023/03/08	0	0.00	5	76.68	76.80	-5	2,013	-0.25%
2023/03/07	0	0.00	4	78.10	78.20	-4	2,017	-0.20%
2023/03/06	9	77.90	0	0.00	78.40	9	2,025	0.44%
2023/03/03	0	0.00	9	75.99	76.00	-9	2,052	-0.44%
2023/03/02	3	74.50	0	0.00	74.70	3	2,117	0.14%
2023/03/01	2	74.70	0	0.00	75.20	2	2,293	0.09%
2023/02/24	1	75.90	0	0.00	75.30	1	2,335	0.04%
2023/02/23	9	75.66	1	75.50	76.60	8	2,349	0.34%
2023/02/22	6	75.55	0	0.00	75.70	6	2,411	0.25%
2023/02/17	0.1	78.09	0	0.00	77.90	0.1	2,713	0.00%
2023/02/16	6	77.98	0	0.00	78.50	6	2,767	0.22%
2023/02/10	2	76.10	2	77.20	75.90	0	2,976	0.00%
2023/02/09	4	78.00	0	0.00	78.10	4	3,002	0.13%
2023/02/07	2	79.40	0	0.00	79.60	2	3,352	0.06%
2023/02/06	2	79.80	0	0.00	79.40	2	3,448	0.06%
2023/02/02	1	82.00	14	82.34	82.70	-13	3,401	-0.38%
2023/02/01	9	82.30	3	82.43	82.80	6	3,352	0.18%
2023/01/31	0	0.00	2	81.50	81.10	-2	3,291	-0.06%
2023/01/16	2	73.20	0	0.00	73.20	2	3,150	0.06%
2023/01/13	2	73.20	0	0.00	73.30	2	3,114	0.06%
2023/01/12	2	74.90	0	0.00	74.90	2	3,118	0.06%
2023/01/10	0	0.00	2	77.10	76.30	-2	3,126	-0.06%
2023/01/09	10	76.90	2	77.10	76.70	8	3,121	0.26%
2022/12/28	0	0.00	1	72.00	71.50	-1	3,153	-0.03%
2022/12/19	0	0.00	1	73.90	74.00	-1	3,227	-0.03%
2022/12/16	4	73.50	0	0.00	73.50	4	3,217	0.12%
2022/12/14	0	0.00	2	77.10	77.10	-2	3,213	-0.06%
2022/12/13	0	0.00	0.1	76.20	76.50	-0.1	3,223	0.00%
2022/12/12	0	0.00	1	76.70	76.50	-1	3,246	-0.03%
2022/12/09	11	76.46	10.3	76.51	76.40	0.7	3,457	0.02%
2022/12/07	1	73.70	2	72.90	72.30	-1	3,413	-0.03%
2022/12/06	3	75.90	1	78.80	75.20	2	3,369	0.06%
2022/12/05	1	77.30	0	0.00	77.10	1	3,295	0.03%
2022/12/02	0	0.00	1	77.80	76.80	-1	3,276	-0.03%
2022/12/01	12	77.48	0	0.00	76.30	12	3,259	0.37%
2022/11/30	0.4	76.50	0	0.00	76.20	0.4	3,217	0.01%
2022/11/29	1	74.70	1	75.30	75.40	0	3,196	0.00%
2022/11/25	1	75.80	0	0.00	75.00	1	3,183	0.03%
2022/11/24	2	76.55	3	76.87	77.20	-1	3,155	-0.03%
2022/11/23	1	75.60	1	75.90	76.30	0	3,090	0.00%
2022/11/18	1	73.50	0	0.00	73.50	1	2,894	0.03%
2022/11/16	1	77.00	3	73.77	75.10	-2	2,832	-0.07%
2022/11/15	0	0.00	2	72.00	71.50	-2	2,654	-0.08%
2022/11/14	0.1	70.30	0	0.00	70.10	0.1	2,625	0.00%
2022/11/11	32	70.25	5	71.42	70.30	27	2,613	1.03%
2022/11/10	0	0.00	3	68.30	68.50	-3	2,520	-0.12%
2022/11/09	1	68.60	10	68.85	68.20	-9	2,479	-0.36%
2022/11/08	2	68.60	0	0.00	68.30	2	2,445	0.08%
2022/11/07	34	67.59	24	67.47	67.30	10	2,410	0.41%
2022/11/04	1	66.90	3	67.33	67.80	-2	2,359	-0.08%
2022/11/03	11	65.07	4	64.75	66.70	7	2,214	0.32%
2022/11/02	0	0.00	3	61.20	61.20	-3	1,993	-0.15%
2022/10/20	0	0.00	1	55.30	56.10	-1	2,170	-0.05%
2022/10/11	1	55.20	0	0.00	55.00	1	2,288	0.04%
2022/10/06	0	0.00	1	59.50	59.70	-1	2,298	-0.04%
2022/09/20	0	0.00	2	69.00	68.90	-2	2,534	-0.08%
2022/09/19	3.5	69.89	2	69.50	69.50	1.5	2,520	0.06%
2022/09/16	3.5	70.24	1	69.30	70.40	2.5	2,486	0.10%
2022/09/13	0	0.00	2	68.20	68.40	-2	2,257	-0.09%
2022/09/12	2	67.30	0	0.00	67.90	2	2,266	0.09%
2022/09/06	0	0.00	1	67.50	67.00	-1	2,286	-0.04%
2022/09/05	1	66.90	0	0.00	66.80	1	2,268	0.04%
2022/08/31	0	0.00	3	68.03	68.00	-3	2,218	-0.14%
2022/08/26	0	0.00	1	67.60	67.10	-1	2,194	-0.05%
2022/08/24	6	68.47	8	69.33	67.90	-2	2,173	-0.09%
2022/08/19	4	68.23	0	0.00	68.60	4	2,064	0.19%
2022/08/18	5	66.90	0	0.00	66.90	5	2,032	0.25%
2022/08/17	0	0.00	2	70.20	69.60	-2	1,981	-0.10%
2022/08/12	2	64.20	0	0.00	66.10	2	1,922	0.10%
2022/08/11	2	64.50	0	0.00	64.50	2	1,906	0.10%
2022/08/10	2	62.60	2	62.95	64.40	0	1,898	0.00%
2022/08/05	7	61.80	0	0.00	61.40	7	1,844	0.38%
2022/08/03	2	65.20	0	0.00	64.90	2	1,736	0.12%
2022/08/02	2	70.00	0	0.00	69.60	2	1,678	0.12%
2022/08/01	5	71.30	0	0.00	71.70	5	1,652	0.30%
2022/07/29	3	71.57	0	0.00	71.00	3	1,652	0.18%
2022/07/20	2	75.55	0	0.00	74.60	2	1,397	0.14%
2022/07/18	0	0.00	8	73.35	73.10	-8	1,344	-0.60%
2022/07/15	0	0.00	4	73.35	73.00	-4	1,334	-0.30%
2022/07/08	0	0.00	1	69.50	70.80	-1	1,292	-0.08%
2022/07/07	4	66.83	0	0.00	67.10	4	1,276	0.31%
2022/07/05	0.8	69.70	0	0.00	70.90	0.8	1,222	0.06%
2022/07/04	11	70.15	0	0.00	68.90	11	1,195	0.92%
2022/07/01	12	70.77	0	0.00	68.40	12	1,188	1.01%
2022/06/30	1	72.00	0	0.00	71.80	1	1,157	0.09%
2022/06/29	1	80.20	0	0.00	80.50	1	1,106	0.09%
2022/06/22	1	84.80	0	0.00	83.70	1	1,064	0.09%
2022/06/20	10	85.10	12	86.48	84.70	-2	1,065	-0.19%
2022/06/17	1	87.60	1	88.80	88.80	0	1,066	0.00%
2022/06/16	2	92.10	0	0.00	90.50	2	1,072	0.19%
2022/06/15	1	96.30	0	0.00	95.50	1	1,071	0.09%
2022/06/13	2	100.00	0	0.00	100.00	2	1,117	0.18%
2022/05/31	0	0.00	1	104.00	107.50	-1	1,252	-0.08%
2022/05/30	0	0.00	3	104.00	105.00	-3	1,249	-0.24%
2022/05/20	1	100.00	0	0.00	100.50	1	1,333	0.07%
2022/05/18	1	101.00	0	0.00	102.00	1	1,344	0.07%
2022/05/10	0	97.60	0	0.00	101.00	0	1,464	0.00%
2022/05/06	1	101.50	0	0.00	101.50	1	1,527	0.07%
2022/05/04	6	105.58	1	107.00	105.00	5	1,545	0.32%
2022/05/03	1	104.00	0	0.00	104.50	1	1,569	0.06%
2022/04/15	2	104.50	0	0.00	104.50	2	1,738	0.12%
2022/04/13	2	107.50	0	0.00	107.50	2	1,825	0.11%
2022/04/11	2	113.00	0	0.00	112.50	2	1,889	0.11%
2022/04/07	2	117.00	0	0.00	116.50	2	2,128	0.09%
2022/03/23	1	122.00	0	0.00	122.00	1	2,642	0.04%
2022/03/22	1	119.00	1	119.00	122.00	0	2,650	0.00%
2022/03/21	0	0.00	1	120.99	121.00	-1	2,659	-0.04%
2022/03/18	2	114.00	0	0.00	117.00	2	2,658	0.08%
2022/03/17	0	0.00	2	116.00	116.00	-2	2,643	-0.08%
2022/03/16	7	113.00	0	116.00	113.50	7	2,649	0.26%
2022/03/15	12	115.00	1	115.50	115.00	11	2,640	0.42%
2022/03/14	0	0.00	0	120.00	119.50	0	2,629	0.00%
2022/03/11	1	120.00	0	0.00	120.00	1	2,662	0.04%
2022/03/10	5	123.00	0	0.00	123.00	5	2,663	0.19%
2022/03/09	5	120.50	0	0.00	120.50	5	2,684	0.19%
2022/03/08	1	123.00	0	0.00	120.50	1	2,697	0.04%
2022/03/07	7	123.50	0	0.00	121.50	7	2,688	0.26%
2022/03/04	0	0.00	0	128.00	129.00	0	2,662	0.00%
2022/02/25	1	128.50	0	127.50	129.00	1	3,079	0.03%
2022/02/24	1	129.00	0	129.00	127.50	1	3,097	0.03%
2022/02/22	0	0.00	0	129.00	130.00	0	3,181	0.00%
2022/02/21	0	0.00	0	128.50	129.50	0	3,204	0.00%
2022/02/17	0	0.00	0	132.00	130.00	0	3,255	0.00%
2022/02/16	1	130.00	1	130.50	130.00	0	3,274	0.00%
2022/02/14	1	128.00	0	0.00	128.00	1	3,310	0.03%
2022/02/10	0	0.00	2	134.00	133.00	-2	3,326	-0.06%
2022/02/09	0	0.00	1	133.00	134.00	-1	3,333	-0.03%
2022/02/08	0	0.00	2	130.50	130.50	-2	3,327	-0.06%
2022/02/07	1	126.50	0	0.00	127.50	1	3,345	0.03%
2022/01/26	2	125.00	0	0.00	125.00	2	3,408	0.06%
2022/01/25	2	127.50	0	0.00	126.50	2	3,431	0.06%
2022/01/24	1	128.50	0	0.00	129.00	1	3,466	0.03%
2022/01/20	0	0.00	1	132.50	132.00	-1	3,580	-0.03%
2022/01/18	0	0.00	3	135.83	133.00	-3	3,766	-0.08%
2022/01/14	0	0.00	1	129.00	130.00	-1	3,787	-0.03%
2022/01/12	1	133.50	0	0.00	132.50	1	3,928	0.03%
2022/01/11	1	132.00	0	0.00	132.50	1	4,007	0.02%
2022/01/05	3.1	136.23	2	137.50	139.50	1.1	4,282	0.03%
2022/01/04	0	0.00	1	138.50	138.50	-1	4,343	-0.02%
2022/01/03	3	143.00	2	145.25	141.00	1	4,405	0.02%
2021/12/30	3	144.83	10	141.80	142.00	-7	4,492	-0.16%
2021/12/29	1	138.00	3	139.33	139.50	-2	4,709	-0.04%
2021/12/28	0	0.00	3	137.00	137.00	-3	4,773	-0.06%
2021/12/27	1	134.50	1	135.50	134.50	0	4,847	0.00%
2021/12/24	0	0.00	2	139.50	135.00	-2	4,984	-0.04%
2021/12/23	44	138.24	13	140.54	138.00	31	5,076	0.61%
2021/12/22	0	0.00	1	131.50	132.00	-1	5,060	-0.02%
2021/12/21	2	130.50	9	129.67	131.00	-7	5,297	-0.13%
2021/12/20	0	0.00	4	129.00	128.50	-4	5,481	-0.07%
2021/12/17	1	127.00	0	0.00	128.00	1	5,708	0.02%
2021/12/15	0	0.00	1	126.00	126.00	-1	6,463	-0.02%
2021/12/14	1	125.50	0	0.00	125.50	1	6,976	0.01%
2021/12/13	1	128.00	0	0.00	128.00	1	7,412	0.01%
2021/12/10	0	0.00	1	131.00	129.00	-1	7,508	-0.01%
2021/12/07	1	128.00	1	130.50	128.00	0	7,474	0.00%
2021/12/06	1	128.00	1	128.50	128.50	0	7,464	0.00%
2021/12/03	9	128.83	0	0.00	129.00	9	7,522	0.12%
2021/12/01	0	0.00	1	129.00	129.50	-1	7,644	-0.01%
2021/11/30	3	127.00	1	127.00	127.00	2	7,647	0.03%
2021/11/29	2	125.00	1	125.00	125.00	1	7,727	0.01%
2021/11/26	1	127.00	0	0.00	126.50	1	7,818	0.01%
2021/11/25	2	132.75	2	129.75	130.00	0	7,770	0.00%
2021/11/24	3	133.83	4	133.50	133.50	-1	7,632	-0.01%
2021/11/23	0	0.00	1	127.00	127.50	-1	7,436	-0.01%
2021/11/19	5	125.50	2	127.50	125.00	3	7,390	0.04%
2021/11/18	4	128.00	0	0.00	127.50	4	7,340	0.05%
2021/11/17	3	128.50	0	0.00	128.50	3	7,303	0.04%
2021/11/16	1	128.00	0	0.00	127.50	1	7,295	0.01%
2021/11/09	0.1	129.50	0	0.00	129.00	0.1	7,311	0.00%
2021/11/08	0	130.00	0	0.00	128.50	0	7,272	0.00%
2021/11/05	9	131.72	4	132.63	131.50	5	7,261	0.07%
2021/11/04	1	133.00	2	132.00	131.00	-1	7,244	-0.01%
2021/11/03	2	131.49	2	132.00	131.50	0	7,220	0.00%
2021/11/02	0	0.00	1	129.50	128.00	-1	7,170	-0.01%
2021/11/01	2	128.50	0	0.00	129.00	2	7,138	0.03%
2021/10/29	6	129.58	2	131.00	128.50	4	7,142	0.06%
2021/10/28	1	126.50	1	128.00	129.00	0	7,075	0.00%
2021/10/27	6	127.92	0	0.00	128.00	6	7,004	0.09%
2021/10/26	4	128.75	0	0.00	128.50	4	6,948	0.06%
2021/10/25	2	132.00	0	0.00	132.00	2	6,894	0.03%
2021/10/22	0	0.00	1	132.50	134.00	-1	6,911	-0.01%
2021/10/21	1	129.50	0	0.00	132.00	1	6,891	0.01%
2021/10/15	3	130.50	5	135.70	137.50	-2	6,615	-0.03%
2021/10/13	2	125.50	1	129.00	128.00	1	6,579	0.02%
2021/10/12	0	0.00	2	134.00	130.00	-2	6,596	-0.03%
2021/10/08	5	130.80	20	130.33	131.00	-15	6,553	-0.23%
2021/10/07	4	132.38	1	131.50	132.00	3	6,464	0.05%
2021/10/06	43	134.35	36	133.17	132.00	7	6,318	0.11%
2021/10/05	2	138.25	1	140.50	143.00	1	5,979	0.02%
2021/10/04	17	139.59	16	140.53	139.00	1	5,891	0.02%
2021/10/01	12	143.41	10	138.50	139.00	2	5,810	0.04%
2021/09/30	0	0.00	1	149.00	145.00	-1	5,684	-0.02%
2021/09/29	2.2	144.64	1	145.00	144.50	1.2	5,556	0.02%
2021/09/28	7	149.93	0	0.00	153.00	7	5,462	0.13%
2021/09/27	30.1	158.85	27	159.13	156.00	3.1	5,198	0.06%
2021/09/24	3	167.00	8	165.69	166.50	-5	4,978	-0.10%
2021/09/23	15	167.03	18	166.83	167.00	-3	4,785	-0.06%
2021/09/22	5	157.60	10	157.60	157.00	-5	4,389	-0.11%
2021/09/17	13	157.23	13.1	157.58	160.00	-0.1	4,134	0.00%
2021/09/16	5	148.30	12	150.04	151.50	-7	3,591	-0.19%
2021/09/15	0	0.00	2	143.50	142.00	-2	3,144	-0.06%
2021/09/08	4	132.00	0	0.00	131.50	4	3,053	0.13%
2021/09/07	0	0.00	1	137.50	138.50	-1	3,003	-0.03%
2021/09/06	1	142.00	0	0.00	138.00	1	3,013	0.03%
2021/09/03	1	140.50	1	140.50	140.00	0	2,975	0.00%
2021/09/02	1	138.50	1	142.00	140.00	0	3,111	0.00%
2021/09/01	0	0.00	10	140.65	142.50	-10	3,053	-0.33%
2021/08/31	0	0.00	3	131.83	132.00	-3	2,914	-0.10%
2021/08/26	1	129.50	0	0.00	129.50	1	2,909	0.03%
2021/08/25	20	131.50	20	131.50	131.50	0	2,901	0.00%
2021/08/24	8	131.31	20	130.50	130.50	-12	2,897	-0.41%
2021/08/23	22	129.45	0	0.00	129.50	22	2,885	0.76%
2021/08/19	2	128.00	0	0.00	128.50	2	2,861	0.07%
2021/08/13	4	129.38	0	0.00	128.50	4	2,742	0.15%
2021/08/10	3	132.67	1	132.50	132.50	2	2,743	0.07%
2021/08/09	0	0.00	2	135.25	134.00	-2	2,760	-0.07%
2021/08/04	2	138.75	0	0.00	139.50	2	2,820	0.07%
2021/08/03	2	134.50	0	0.00	135.50	2	2,806	0.07%
2021/08/02	0	0.00	1	136.00	136.00	-1	2,796	-0.04%
2021/07/30	5	138.30	0	0.00	137.00	5	2,797	0.18%
2021/07/29	2	138.50	1	142.50	140.00	1	2,796	0.04%
2021/07/28	2	137.00	3	135.33	137.00	-1	2,812	-0.04%
2021/07/23	0	0.00	1	138.50	139.50	-1	2,915	-0.03%
2021/07/20	5	143.00	0	0.00	140.50	5	3,017	0.17%
2021/07/19	2	152.25	1	159.00	148.00	1	3,091	0.03%
2021/07/16	2.1	158.68	8	156.06	160.00	-5.9	3,023	-0.20%
2021/07/15	1	153.50	23	153.00	153.50	-22	2,946	-0.75%
2021/07/14	0	0.00	1	147.50	149.00	-1	2,897	-0.03%
2021/07/13	2	152.50	22	151.00	149.50	-20	2,884	-0.69%
2021/07/08	0	0.00	2	147.00	147.00	-2	3,009	-0.07%
2021/07/07	2	149.25	2	150.50	150.50	0	2,995	0.00%
2021/07/06	1	149.50	0	0.00	147.00	1	2,999	0.03%
2021/07/05	1	145.50	1	148.50	148.00	0	3,027	0.00%
2021/07/01	2	140.00	0	0.00	140.00	2	2,987	0.07%
2021/06/29	1	142.50	10	143.60	144.50	-9	3,045	-0.30%
2021/06/28	0	0.00	2	140.00	138.50	-2	2,953	-0.07%
2021/06/23	12	137.00	0	0.00	139.00	12	2,997	0.40%
2021/06/22	4.4	133.77	0	0.00	132.50	4.4	2,998	0.15%
2021/06/17	2	138.50	0	0.00	138.00	2	2,990	0.07%
2021/06/15	1	140.00	2	142.25	140.00	-1	2,976	-0.03%
2021/06/11	1	137.50	0	0.00	138.00	1	2,924	0.03%
2021/06/10	0	0.00	7	138.29	138.50	-7	2,853	-0.25%
2021/06/09	1	128.00	6	131.00	132.00	-5	2,689	-0.19%
2021/05/31	0	0.00	2	126.50	126.50	-2	2,794	-0.07%
2021/05/28	0	0.00	2	124.00	124.00	-2	2,807	-0.07%
2021/05/25	0	0.00	20	127.00	124.50	-20	2,950	-0.68%
2021/05/24	0	0.00	2	122.00	122.50	-2	3,009	-0.07%
2021/05/21	1	121.50	0	0.00	121.50	1	3,039	0.03%
2021/05/20	0	0.00	2	123.00	122.00	-2	3,049	-0.07%
2021/05/19	0	0.00	4	121.00	121.00	-4	3,081	-0.13%
2021/05/14	10	118.50	0	0.00	116.00	10	3,138	0.32%
2021/05/13	2	113.50	0	0.00	116.50	2	3,107	0.06%
2021/05/12	22	114.50	2	121.50	116.00	20	3,116	0.64%
2021/05/11	14	127.79	0	0.00	127.00	14	3,066	0.46%
2021/05/10	2	135.00	0	0.00	134.50	2	3,026	0.07%
2021/05/05	5	133.10	1	134.00	133.50	4	3,005	0.13%
2021/05/04	2	136.00	10	133.00	138.00	-8	2,943	-0.27%
2021/05/03	7	140.14	1	143.50	138.00	6	2,912	0.21%
2021/04/29	2	148.00	1	150.50	147.50	1	2,875	0.03%
2021/04/28	1	153.00	1	152.50	154.50	0	2,841	0.00%
2021/04/26	1	150.00	14	150.93	150.50	-13	2,837	-0.46%
2021/04/23	0	0.00	34	149.79	150.50	-34	2,814	-1.21%
2021/04/22	0	0.00	31	147.08	145.00	-31	2,748	-1.13%
2021/04/16	2	141.00	1	141.50	139.00	1	2,643	0.04%
2021/04/15	0	0.00	0	141.00	141.50	0	2,620	0.00%
2021/04/14	3	139.50	8	137.50	142.50	-5	2,552	-0.20%
2021/04/09	0	0.00	8	143.38	142.50	-8	2,490	-0.32%
2021/04/07	2	138.50	2	138.50	139.50	0	2,402	0.00%
2021/04/06	3	137.17	2	138.00	137.00	1	2,396	0.04%
2021/03/31	1	137.50	0	0.00	136.50	1	2,311	0.04%
2021/03/25	1	135.02	0	0.00	135.00	1	2,560	0.04%
2021/03/18	1	135.00	0	0.00	135.00	1	2,570	0.04%
2021/03/17	1	135.00	0	0.00	134.00	1	2,578	0.04%
2021/03/10	11	132.50	0	0.00	133.50	11	2,631	0.42%
2021/03/09	2	132.00	0	0.00	133.00	2	2,644	0.08%
2021/03/08	20	139.50	0	0.00	136.50	20	2,595	0.77%
2021/03/05	0	0.00	2	138.75	139.50	-2	2,593	-0.08%
2021/03/04	1	141.00	1	140.00	140.00	0	2,606	0.00%
2021/03/03	0	0.00	1	143.50	144.50	-1	2,606	-0.04%
2021/03/02	1	146.50	0	0.00	144.00	1	2,598	0.04%
2021/02/26	0	0.00	20	146.50	144.00	-20	2,582	-0.77%
2021/02/25	1	143.50	1	145.50	144.50	0	2,556	0.00%
2021/02/24	21	143.12	2	143.25	141.50	19	2,538	0.75%
2021/02/23	1	142.00	2	142.50	142.00	-1	2,513	-0.04%
2021/02/19	0	0.00	3	141.17	141.50	-3	2,642	-0.11%
2021/02/18	2	139.00	0	0.00	139.00	2	2,664	0.08%
2021/02/17	30	135.50	3	136.00	134.50	27	2,651	1.02%
2021/02/05	1	133.00	0	0.00	133.50	1	2,625	0.04%
2021/02/03	1	131.50	0	0.00	132.00	1	2,708	0.04%
2021/02/01	1	133.00	0	0.00	132.00	1	2,758	0.04%
2021/01/29	5	135.60	0	0.00	134.00	5	2,803	0.18%
2021/01/28	1	136.00	2	138.50	138.00	-1	2,814	-0.04%
2021/01/27	1	138.00	0	0.00	139.00	1	2,854	0.04%
2021/01/26	0	0.00	1	141.00	140.00	-1	2,859	-0.03%
2021/01/25	1	138.50	0	0.00	139.50	1	2,851	0.04%
2021/01/20	2	138.00	6	138.08	138.00	-4	2,821	-0.14%
2021/01/19	4	139.00	5	138.50	138.50	-1	2,802	-0.04%
2021/01/18	2	144.50	2	146.25	143.50	0	2,833	0.00%
2021/01/15	0	0.00	9	144.33	147.00	-9	2,864	-0.31%
2021/01/14	0	0.00	3	144.83	143.00	-3	2,805	-0.11%
2021/01/13	1	141.50	0	0.00	141.50	1	2,826	0.04%
2021/01/08	0	0.00	1	142.00	142.00	-1	2,963	-0.03%
2021/01/06	1	144.00	10	146.50	145.50	-9	2,945	-0.31%
2021/01/05	1	145.50	3.3	144.45	145.50	-2.3	2,884	-0.08%
2020/12/29	1	138.50	1	138.00	138.00	0	2,857	0.00%
2020/12/28	6	141.25	7	141.00	141.50	-1	2,835	-0.04%
2020/12/25	0.1	140.00	0	0.00	141.00	0.1	2,845	0.00%
2020/12/24	1.2	143.17	1	141.50	141.50	0.2	2,890	0.01%
2020/12/23	2	142.75	8	144.81	143.50	-6	2,876	-0.21%
2020/12/22	0	0.00	3	140.00	136.50	-3	2,730	-0.11%
2020/12/21	3	137.50	0	0.00	136.00	3	2,736	0.11%
2020/12/18	0	0.00	1	138.00	137.00	-1	2,669	-0.04%
2020/12/17	7	135.21	3	136.17	135.50	4	2,671	0.15%
2020/12/11	1	132.00	1	133.00	131.50	0	2,694	0.00%
2020/12/04	2	133.50	2	137.50	133.50	0	3,041	0.00%
2020/12/02	2	135.50	0	0.00	135.00	2	3,182	0.06%
2020/11/27	2	138.50	0	0.00	138.50	2	3,170	0.06%
2020/11/24	0	0.00	2	138.50	139.50	-2	3,161	-0.06%
2020/11/19	0	0.00	1	142.00	141.50	-1	3,143	-0.03%
2020/11/18	10	144.00	0	0.00	142.00	10	3,156	0.32%
2020/11/16	0	0.00	2	135.00	137.50	-2	3,072	-0.07%
2020/11/10	0	0.00	0.2	131.00	131.00	-0.2	3,024	-0.01%
2020/11/09	0	0.00	10	132.50	131.00	-10	3,067	-0.33%
2020/11/05	0	0.00	6	131.50	131.50	-6	3,097	-0.19%
2020/11/04	0	0.00	2	130.00	131.00	-2	3,101	-0.06%
2020/11/03	0	0.00	5	126.50	126.50	-5	3,086	-0.16%
2020/10/30	2	121.00	0	0.00	120.00	2	3,257	0.06%
2020/10/28	2	124.50	0	0.00	124.50	2	3,389	0.06%
2020/10/26	9	130.22	2	130.50	127.50	7	3,549	0.20%
2020/10/23	2	133.00	1	134.00	134.00	1	3,653	0.03%
2020/10/22	0	0.00	1	130.00	130.00	-1	3,695	-0.03%
2020/10/21	2	132.00	5	130.80	130.50	-3	3,716	-0.08%
2020/10/20	2	127.00	2	129.00	130.50	0	3,724	0.00%
2020/10/19	1	131.00	0	0.00	127.50	1	3,727	0.03%
2020/10/08	1	125.00	0	0.00	125.00	1	3,901	0.03%
2020/10/06	0	0.00	10	128.00	129.00	-10	3,953	-0.25%
2020/09/29	0	0.00	2	122.50	122.00	-2	4,146	-0.05%
2020/09/28	2	116.50	0	0.00	116.00	2	4,204	0.05%
2020/09/25	10	116.50	0	0.00	116.50	10	4,311	0.23%
2020/09/24	12	124.42	1	123.50	122.50	11	4,343	0.25%
2020/09/23	1	131.00	0	0.00	129.00	1	4,337	0.02%
2020/09/22	0	0.00	4	129.00	129.50	-4	4,357	-0.09%
2020/09/21	4	130.63	0	0.00	128.50	4	4,339	0.09%
2020/09/18	0	0.00	1	133.00	133.50	-1	4,379	-0.02%
2020/09/15	0	0.00	0	131.00	131.50	0	4,486	0.00%
2020/09/14	1	132.00	1	134.00	131.50	0	4,498	0.00%
2020/09/11	2	132.50	4	131.50	131.50	-2	4,504	-0.04%
2020/09/10	4	132.25	8	132.50	132.50	-4	4,523	-0.09%
2020/09/09	6	129.75	3	130.50	130.00	3	4,553	0.07%
2020/09/08	0	0.00	1	128.00	128.50	-1	4,413	-0.02%
2020/09/07	0	0.00	1	117.00	117.00	-1	4,300	-0.02%
2020/08/28	1	116.00	0	0.00	117.50	1	4,561	0.02%
2020/08/27	2	120.00	1	118.00	118.00	1	4,678	0.02%
2020/08/21	0	0.00	1	120.50	121.50	-1	4,788	-0.02%
2020/08/20	2	114.00	3	115.67	114.00	-1	4,761	-0.02%
2020/08/18	5	124.00	0	0.00	122.50	5	4,762	0.10%
2020/08/17	1	126.00	0	0.00	126.00	1	4,773	0.02%
2020/08/12	2	124.50	8	125.00	124.00	-6	4,900	-0.12%
2020/08/06	4	130.25	0	0.00	130.50	4	5,121	0.08%
2020/08/05	2	133.50	9	131.61	134.00	-7	5,089	-0.14%
2020/08/04	2	129.25	1	131.00	130.00	1	5,176	0.02%
2020/08/03	10	131.90	1	133.00	130.50	9	5,392	0.17%
2020/07/31	7	131.93	2	133.25	134.00	5	5,403	0.09%
2020/07/30	4	131.75	1	132.50	132.00	3	5,417	0.06%
2020/07/29	4	133.00	2	132.00	133.50	2	5,432	0.04%
2020/07/28	3	141.33	0	0.00	137.50	3	5,308	0.06%
2020/07/27	0	0.00	3	147.83	146.50	-3	5,270	-0.06%
2020/07/24	2	151.00	3	150.67	147.00	-1	5,312	-0.02%
2020/07/23	1	150.50	3	148.17	150.50	-2	5,362	-0.04%
2020/07/22	5	146.50	2	147.50	147.00	3	5,370	0.06%
2020/07/21	6	149.17	3	150.50	148.50	3	5,346	0.06%
2020/07/20	0	0.00	5	146.00	147.50	-5	5,323	-0.09%
2020/07/16	0	0.00	4	146.50	146.00	-4	5,391	-0.07%
2020/07/15	2	146.00	3	147.33	147.00	-1	5,383	-0.02%
2020/07/14	0	0.00	1	145.49	144.50	-1	5,430	-0.02%
2020/07/13	0	0.00	1	144.00	144.00	-1	5,487	-0.02%
2020/07/10	5	143.50	10	143.50	142.00	-5	5,528	-0.09%
2020/07/09	3	150.50	2	148.00	148.00	1	5,553	0.02%
2020/07/08	1	150.50	1	151.50	151.00	0	5,521	0.00%
2020/07/07	14	152.11	6	151.67	151.00	8	5,512	0.15%
2020/07/06	9	150.22	2	151.25	150.50	7	5,466	0.13%
2020/07/03	0	0.00	1	150.50	150.50	-1	5,418	-0.02%
2020/07/02	1	150.00	5	149.50	150.00	-4	5,556	-0.07%
2020/07/01	0	0.00	2	149.50	148.00	-2	5,622	-0.04%
2020/06/30	2	147.50	3	147.50	147.50	-1	5,631	-0.02%
2020/06/29	15	149.10	0	0.00	146.50	15	5,663	0.26%
2020/06/24	2	145.25	10	147.00	145.00	-8	5,647	-0.14%
2020/06/22	5	151.00	2	150.50	150.00	3	5,751	0.05%
2020/06/19	2	149.75	1	150.00	147.00	1	5,805	0.02%
2020/06/18	0	0.00	2	148.75	149.00	-2	5,891	-0.03%
2020/06/17	5	148.40	0	0.00	148.00	5	5,926	0.08%
2020/06/16	20	149.00	2	150.50	151.00	18	6,069	0.30%
2020/06/15	5	146.00	1	145.00	144.00	4	6,169	0.06%
2020/06/11	1	145.50	0	0.00	142.50	1	6,411	0.02%
2020/06/04	0	0.00	2	144.25	146.50	-2	6,633	-0.03%
2020/06/03	0	0.00	4	140.63	141.50	-4	6,616	-0.06%
2020/06/02	1	138.50	10	136.00	135.50	-9	6,577	-0.14%
2020/06/01	1	138.50	1	139.00	138.00	0	6,613	0.00%
2020/05/29	0	0.00	2	135.75	135.00	-2	6,664	-0.03%
2020/05/28	0	0.00	8	135.50	135.00	-8	6,759	-0.12%
2020/05/26	2.1	132.98	1	131.50	131.50	1.1	6,932	0.02%
2020/05/25	11	130.86	1	130.00	132.50	10	7,065	0.14%
2020/05/22	1	131.00	2	132.50	131.00	-1	7,216	-0.01%
2020/05/21	1	135.00	0	135.00	134.50	1	7,337	0.01%
2020/05/20	2	128.50	0	0.00	128.50	2	7,271	0.03%
2020/05/19	1	127.50	3	128.67	130.50	-2	7,310	-0.03%
2020/05/18	10	128.80	0	0.00	128.00	10	7,284	0.14%
2020/05/15	1	141.50	0	142.50	142.00	1	7,069	0.01%
2020/05/14	6	144.58	0	0.00	141.00	6	7,050	0.09%
2020/05/12	2	148.50	1	151.00	146.50	1	7,087	0.01%
2020/05/11	1	152.00	1	153.00	152.00	0	7,188	0.00%
2020/05/08	1	145.50	12	150.63	152.50	-11	7,099	-0.15%
2020/05/07	0	0.00	0	141.00	141.00	0	6,831	0.00%
2020/05/06	16	140.00	0	0.00	137.50	16	6,803	0.24%
2020/05/05	11	142.82	14	143.50	141.50	-3	6,801	-0.04%
2020/05/04	1	141.00	0	0.00	140.00	1	6,725	0.01%
2020/04/30	19	145.00	0	0.00	145.00	19	6,772	0.28%
2020/04/29	0	0.00	1	147.00	144.50	-1	6,847	-0.01%
2020/04/28	0	0.00	1	144.00	145.00	-1	6,942	-0.01%
2020/04/27	0	0.00	1	138.50	140.00	-1	6,929	-0.01%
2020/04/23	1	136.00	0	0.00	140.00	1	7,137	0.01%
2020/04/21	1	138.00	2	138.75	136.50	-1	7,117	-0.01%
2020/04/17	5	145.40	4	146.50	143.00	1	7,316	0.01%
2020/04/16	5	149.00	4	148.50	147.50	1	7,280	0.01%
2020/04/15	1	146.50	1	146.00	146.50	0	7,330	0.00%
2020/04/14	13	146.73	1	144.50	144.00	12	7,357	0.16%
2020/04/13	2.4	143.40	0	0.00	141.00	2.4	7,328	0.03%
2020/04/10	1	140.00	3	141.00	141.00	-2	7,307	-0.03%
2020/04/09	3	142.67	0	0.00	138.50	3	7,446	0.04%
2020/04/08	0	0.00	3	141.33	142.00	-3	7,566	-0.04%
2020/04/07	7	144.43	13	143.27	143.00	-6	7,541	-0.08%
2020/04/06	3	141.17	4	143.25	146.00	-1	7,369	-0.01%
2020/03/31	0	0.00	1	135.00	133.50	-1	7,384	-0.01%
2020/03/30	3	130.33	2	132.00	132.50	1	7,407	0.01%
2020/03/27	2	134.00	0	0.00	130.00	2	7,381	0.03%
2020/03/26	0	0.00	1	126.50	130.00	-1	7,335	-0.01%
2020/03/25	3	125.83	6	128.00	127.00	-3	7,342	-0.04%
2020/03/24	10	118.45	4	119.13	118.00	6	7,276	0.08%
2020/03/23	1	115.50	3	118.83	115.50	-2	7,236	-0.03%
2020/03/20	4	124.88	4	125.38	124.00	0	7,351	0.00%
2020/03/19	15	114.63	15	115.07	119.50	0	7,196	0.00%
2020/03/18	1	117.00	10	117.80	118.00	-9	7,068	-0.13%
2020/03/17	3	110.83	2	116.00	110.00	1	6,963	0.01%
2020/03/16	3	124.83	0	0.00	118.00	3	6,854	0.04%
2020/03/13	1	124.00	6	120.00	130.00	-5	6,737	-0.07%
2020/03/12	5	137.30	1	138.50	133.00	4	6,681	0.06%
2020/03/11	3	151.83	6	151.17	147.50	-3	6,607	-0.05%
2020/03/10	3	149.83	3	149.50	152.00	0	6,578	0.00%
2020/03/09	1	148.50	3	148.17	145.50	-2	6,511	-0.03%
2020/03/06	2	153.50	0	0.00	153.50	2	6,463	0.03%
2020/03/05	1	154.50	7	154.14	152.00	-6	6,433	-0.09%
2020/03/04	0	0.00	1	151.00	151.00	-1	6,372	-0.02%
2020/03/03	2	151.75	2	150.75	148.50	0	6,305	0.00%
2020/03/02	4	147.75	5	149.90	151.00	-1	6,222	-0.02%
2020/02/27	2	147.25	21	148.98	143.50	-19	6,176	-0.31%
2020/02/26	3	148.00	8	151.38	152.00	-5	6,077	-0.08%
2020/02/25	6	146.00	3	146.50	148.00	3	5,985	0.05%
2020/02/24	1	142.50	4	139.38	145.00	-3	5,861	-0.05%
2020/02/20	1	139.00	1	136.00	136.00	0	5,750	0.00%
2020/02/19	1	135.00	11	134.18	135.50	-10	5,696	-0.18%
2020/02/18	2	137.25	2	140.00	138.00	0	5,635	0.00%
2020/02/14	16	142.00	7	142.21	141.50	9	5,680	0.16%
2020/02/13	1	139.00	20	140.00	139.00	-19	5,657	-0.34%
2020/02/12	2	139.50	3	141.50	140.00	-1	5,608	-0.02%
2020/02/07	1	128.00	1	127.50	127.50	0	5,784	0.00%
2020/02/06	1	128.00	2	132.50	132.00	-1	5,757	-0.02%
2020/02/05	12	128.54	3	128.67	128.00	9	5,676	0.16%
2020/02/04	16	130.25	2	128.00	129.00	14	5,692	0.25%
2020/02/03	2	127.50	1	131.00	129.00	1	5,809	0.02%
2020/01/31	1	125.00	1	135.00	133.00	0	5,811	0.00%
2020/01/30	3	134.50	4	132.88	132.50	-1	5,736	-0.02%
2020/01/20	21	144.12	4	146.50	147.00	17	5,686	0.30%
2020/01/17	1	144.00	4	141.13	144.50	-3	5,639	-0.05%
2020/01/16	0	0.00	4	139.00	139.00	-4	5,510	-0.07%
2020/01/15	3	138.00	0	0.00	137.50	3	5,548	0.05%
2020/01/14	1	139.00	0	0.00	139.50	1	5,590	0.02%
2020/01/13	1	135.50	5	134.70	137.00	-4	5,481	-0.07%
2020/01/10	2	132.00	1	132.00	131.00	1	5,471	0.02%
2020/01/09	4	131.88	5	131.40	132.00	-1	5,551	-0.02%
2020/01/08	0	0.00	1	127.00	126.00	-1	5,603	-0.02%
2020/01/07	3	131.17	1	131.50	131.50	2	5,557	0.04%
2020/01/06	1	131.00	0	0.00	130.00	1	5,583	0.02%
2020/01/03	5	132.60	3	133.67	130.00	2	5,614	0.04%
2020/01/02	0.1	136.50	3	133.33	136.50	-2.9	5,442	-0.05%
2019/12/31	2	129.00	2	130.50	127.50	0	5,306	0.00%
2019/12/27	1	129.00	0	0.00	129.00	1	5,364	0.02%
2019/12/25	0	0.00	1	130.00	130.00	-1	5,341	-0.02%
2019/12/24	1	126.00	0	0.00	126.00	1	5,328	0.02%
2019/12/23	5	125.70	2	128.50	125.00	3	5,329	0.06%
2019/12/20	1	126.00	4	129.63	129.50	-3	5,323	-0.06%
2019/12/19	4	127.50	2	127.00	127.00	2	5,283	0.04%
2019/12/18	5	130.40	4	133.00	129.00	1	5,222	0.02%
2019/12/17	1	132.50	0	0.00	133.00	1	5,203	0.02%
2019/12/16	1	130.00	0	0.00	129.00	1	5,080	0.02%
2019/12/13	0	0.00	1	130.50	130.00	-1	5,063	-0.02%
2019/12/12	3	134.33	0	0.00	133.50	3	4,965	0.06%
2019/12/09	1	140.00	0	0.00	141.50	1	5,249	0.02%
2019/12/06	1	140.00	1	143.00	140.00	0	5,292	0.00%
2019/11/26	0	0.00	1	141.50	143.00	-1	5,459	-0.02%
2019/11/25	0	0.00	1	138.50	135.50	-1	5,382	-0.02%
2019/11/22	0	0.00	1	136.50	137.00	-1	5,404	-0.02%
2019/11/14	1	139.00	1	139.00	138.00	0	5,449	0.00%
2019/11/13	1	143.50	1	144.00	144.00	0	5,480	0.00%
2019/11/12	1	140.50	0	0.00	140.50	1	5,470	0.02%
2019/11/11	3	138.00	0	0.00	137.50	3	5,554	0.05%
2019/11/08	2	139.25	1	139.00	140.00	1	5,572	0.02%
2019/11/04	3.1	154.50	0	0.00	154.50	3.1	5,735	0.05%
2019/11/01	1	153.50	0	0.00	154.00	1	5,818	0.02%
2019/10/31	4	162.13	4	159.63	155.00	0	5,955	0.00%
2019/10/30	3	158.17	3	157.33	158.00	0	5,947	0.00%
2019/10/29	0	0.00	3	158.00	160.50	-3	6,036	-0.05%
2019/10/24	3	155.00	3	154.17	155.50	0	5,968	0.00%
2019/10/23	3	158.83	0	0.00	157.00	3	5,990	0.05%
2019/10/22	1	159.50	5	159.60	159.00	-4	5,972	-0.07%
2019/10/21	1	155.00	1	155.50	155.50	0	6,058	0.00%
2019/10/18	4	154.75	3	157.67	157.00	1	6,151	0.02%
2019/10/17	8	151.63	10	152.40	154.50	-2	6,129	-0.03%
2019/10/16	4	150.38	0	0.00	147.50	4	6,024	0.07%
2019/10/14	1	155.00	2	158.25	158.00	-1	5,964	-0.02%
2019/10/09	3	151.17	0	0.00	150.00	3	5,878	0.05%
2019/10/08	1	151.00	0	0.00	150.00	1	5,816	0.02%
2019/10/07	1	153.00	2	154.25	154.50	-1	5,838	-0.02%
2019/10/04	0	0.00	1	154.50	151.50	-1	5,834	-0.02%
2019/10/03	3	151.00	1	153.00	153.00	2	5,844	0.03%
2019/10/01	0	0.00	1	159.50	153.50	-1	5,720	-0.02%
2019/09/27	3	150.67	0	0.00	151.00	3	5,657	0.05%
2019/09/26	1	158.50	0	0.00	155.00	1	5,743	0.02%
2019/09/25	1	156.00	0	0.00	157.00	1	5,774	0.02%
2019/09/24	3	161.00	2	163.50	158.50	1	5,892	0.02%
2019/09/20	0	0.00	1	161.00	162.50	-1	6,224	-0.02%
2019/09/19	0	0.00	1	160.50	162.50	-1	6,234	-0.02%
2019/09/18	4	163.13	6	164.42	163.50	-2	6,207	-0.03%
2019/09/17	1	163.50	0	0.00	163.00	1	6,191	0.02%
2019/09/16	3	161.33	0	0.00	162.00	3	6,208	0.05%
2019/09/12	0	0.00	3	158.33	167.00	-3	6,221	-0.05%
2019/09/11	7	156.14	10	154.80	155.50	-3	6,115	-0.05%
2019/09/10	1	152.00	1	149.00	149.50	0	6,027	0.00%
2019/09/09	1	148.50	1	149.00	148.50	0	6,024	0.00%
2019/09/06	0	0.00	10	153.50	152.00	-10	6,016	-0.17%
2019/09/05	1	149.50	3	150.33	149.50	-2	6,035	-0.03%
2019/09/03	1	143.00	1	143.00	141.50	0	6,258	0.00%
2019/09/02	1	137.50	1	143.00	142.50	0	6,345	0.00%
2019/08/29	0	0.00	2	140.00	139.50	-2	6,446	-0.03%
2019/08/28	8	137.50	4	135.88	136.50	4	6,477	0.06%
2019/08/26	2	140.75	1	138.50	141.00	1	6,534	0.02%
2019/08/23	1	140.50	2	139.50	140.00	-1	6,560	-0.02%
2019/08/20	1	145.00	1	148.00	143.00	0	6,657	0.00%
2019/08/19	2	142.00	2	140.00	141.50	0	6,668	0.00%
2019/08/16	2	141.00	0	0.00	139.50	2	6,761	0.03%
2019/08/15	0	0.00	1	141.50	142.00	-1	6,802	-0.01%
2019/08/14	4	144.00	0	0.00	140.00	4	6,830	0.06%
2019/08/08	4	138.50	5	139.90	140.00	-1	6,999	-0.01%
2019/08/07	3	135.67	3	134.50	132.00	0	6,911	0.00%
2019/08/06	4	128.00	4	128.25	129.00	0	6,759	0.00%
2019/08/05	5	130.90	5	131.00	128.00	0	6,721	0.00%
2019/08/02	11	128.50	11	129.82	128.00	0	6,697	0.00%
2019/08/01	3	137.83	1	139.50	137.50	2	6,555	0.03%
2019/07/31	2	135.50	8	134.19	137.50	-6	6,395	-0.09%
2019/07/30	5	123.00	0	0.00	125.00	5	6,240	0.08%
2019/07/25	0	0.00	16	128.75	127.00	-16	6,397	-0.25%
2019/07/24	16	122.84	0	0.00	125.50	16	6,350	0.25%
2019/07/23	1	133.00	1	126.00	126.00	0	6,387	0.00%
2019/07/22	2	122.25	61	128.08	129.50	-59	6,256	-0.94%
2019/07/19	15	116.83	0	0.00	118.00	15	6,133	0.24%
2019/07/17	5	115.50	1.2	115.00	115.00	3.8	6,113	0.06%
2019/07/16	5	115.00	0	0.00	115.00	5	6,170	0.08%
2019/07/12	0	0.00	1	115.00	115.00	-1	6,239	-0.02%
2019/07/11	1	116.50	0	0.00	114.00	1	6,344	0.02%
2019/07/10	3	114.50	2	112.00	112.00	1	6,461	0.02%
2019/07/09	3	117.00	2	117.50	117.50	1	6,531	0.02%
2019/07/05	0	0.00	1	116.50	116.50	-1	6,495	-0.02%
2019/07/04	1	119.50	0	0.00	119.00	1	6,540	0.02%
2019/07/02	0	0.00	1	118.00	118.50	-1	6,440	-0.02%
2019/07/01	1	113.50	1	116.00	118.00	0	6,417	0.00%
2019/06/28	1	113.50	0	0.00	109.00	1	6,305	0.02%
2019/06/27	2	107.75	49	111.87	112.00	-47	6,171	-0.76%
2019/06/25	1	102.50	0	0.00	104.00	1	6,050	0.02%
2019/06/20	3	104.50	4	105.75	104.50	-1	6,077	-0.02%
2019/06/19	6	102.17	2	102.25	103.00	4	6,048	0.07%
2019/06/12	1	103.00	1	100.50	99.90	0	6,206	0.00%
2019/06/10	0	0.00	1	94.60	94.60	-1	6,229	-0.02%
2019/05/31	0	0.00	1	88.50	86.90	-1	6,045	-0.02%
2019/05/30	6	85.62	5	87.28	87.00	1	5,989	0.02%
2019/05/28	1	84.30	0	0.00	84.60	1	5,951	0.02%
2019/05/27	1	81.50	17	82.82	82.80	-16	5,916	-0.27%
2019/05/24	0	0.00	1	88.00	88.10	-1	5,781	-0.02%
2019/05/23	11	86.68	12	87.64	90.50	-1	5,741	-0.02%
2019/05/22	1	95.20	2	95.00	93.00	-1	5,668	-0.02%
2019/05/21	1	87.90	4	87.52	90.50	-3	5,621	-0.05%
2019/05/20	3	89.07	3	88.53	89.60	0	5,628	0.00%
2019/05/17	24	101.32	0	0.00	91.80	24	5,596	0.43%
2019/05/16	1	103.00	0	0.00	102.00	1	5,524	0.02%
2019/05/15	1	110.00	3	108.67	108.50	-2	5,498	-0.04%
2019/05/14	1	97.20	2	103.25	104.50	-1	5,448	-0.02%
2019/05/13	1	100.00	1	101.00	100.50	0	5,444	0.00%
2019/05/09	2	106.50	1	104.00	104.00	1	5,628	0.02%
2019/05/08	0	0.00	2	108.00	109.00	-2	5,619	-0.04%
2019/05/07	3	108.33	2	109.00	107.50	1	5,629	0.02%
2019/05/06	2	109.75	0	0.00	105.50	2	5,579	0.04%
2019/05/03	1	109.00	21	110.95	112.00	-20	5,487	-0.36%
2019/05/02	1	100.50	1	101.50	103.00	0	5,371	0.00%
2019/04/30	1	99.40	1	100.50	101.50	0	5,429	0.00%
2019/04/23	0	0.00	2	102.50	104.50	-2	5,721	-0.03%
2019/04/22	0	0.00	1	99.90	104.00	-1	5,674	-0.02%
2019/04/19	5	100.56	4	101.00	102.00	1	5,605	0.02%
2019/04/18	1	98.10	1	100.50	100.00	0	5,493	0.00%
2019/04/17	0	0.00	3.6	99.65	98.10	-3.6	5,448	-0.07%
2019/04/16	0	0.00	8	97.95	98.10	-8	5,368	-0.15%
2019/04/15	0	0.00	15	94.57	92.00	-15	5,296	-0.28%
2019/04/11	2	87.80	2	88.80	86.50	0	5,225	0.00%
2019/04/10	2	86.00	2	86.85	87.90	0	5,296	0.00%
2019/04/09	2	88.95	0	0.00	87.70	2	5,283	0.04%
2019/04/08	7	88.49	1	88.20	88.20	6	5,288	0.11%
2019/04/03	0	0.00	6	90.70	90.80	-6	5,248	-0.11%
2019/04/02	5	89.54	4	89.15	88.20	1	5,217	0.02%
2019/04/01	6	87.38	1	87.50	87.40	5	5,177	0.10%
2019/03/29	9	89.24	11	89.84	88.80	-2	5,144	-0.04%
2019/03/28	0	0.00	5.3	85.17	84.90	-5.3	5,029	-0.11%
2019/03/27	5	84.60	0	0.00	85.10	5	5,061	0.10%
2019/03/26	5	85.20	0	0.00	83.50	5	5,049	0.10%
2019/03/25	1	84.50	1	84.10	85.00	0	5,080	0.00%
2019/03/21	1	85.00	201	83.59	85.50	-200	5,059	-3.95%	大賣/鉅額交易
2019/03/20	2	82.10	96	82.07	82.40	-94	5,035	-1.87%
2019/03/18	20	80.95	8	80.95	81.30	12	5,161	0.23%
2019/03/15	10	79.29	58	80.36	80.50	-48	5,150	-0.93%
2019/03/14	2	77.75	47	76.89	77.80	-45	4,998	-0.90%
2019/03/13	0	0.00	1	73.00	72.70	-1	4,833	-0.02%
2019/03/12	0	0.00	2	70.00	70.80	-2	4,830	-0.04%
2019/03/11	0	0.00	12	69.88	69.20	-12	5,033	-0.24%
2019/03/07	10	66.50	16	67.10	66.50	-6	4,989	-0.12%
2019/03/05	5	67.80	0	0.00	67.50	5	5,124	0.10%
2019/03/04	0	71.90	0	0.00	68.60	0	5,252	0.00%
2019/02/27	2	67.35	5	67.60	68.30	-3	5,301	-0.06%
2019/02/26	2	69.15	1	69.10	69.10	1	5,292	0.02%
2019/02/25	0	69.70	0	0.00	70.10	0	5,336	0.00%
2019/02/22	2	69.50	3	69.30	68.80	-1	5,313	-0.02%
2019/02/21	6	70.58	10	70.10	69.90	-4	5,302	-0.08%
2019/02/20	3	70.20	2	70.10	69.40	1	5,246	0.02%
2019/02/19	0	0.00	10	69.60	70.60	-10	5,206	-0.19%
2019/02/18	6	69.68	6	69.95	69.60	0	5,144	0.00%
2019/02/15	6	65.75	21	67.23	66.80	-15	5,016	-0.30%
2019/02/14	0	0.00	12	65.19	65.20	-12	4,913	-0.24%
2019/02/13	12	65.43	1	64.30	64.20	11	4,874	0.23%
2019/02/12	11	64.95	1	64.60	65.00	10	4,821	0.21%
2019/02/11	3	64.53	0	0.00	65.50	3	4,776	0.06%
2019/01/30	2	61.50	169	60.08	61.00	-167	4,652	-3.59%	大賣/鉅額交易
2019/01/29	5	58.10	0	0.00	58.20	5	4,489	0.11%
2019/01/28	0	58.10	53	58.44	58.10	-53	4,577	-1.16%
2019/01/23	0	0.00	1	57.90	57.70	-1	4,748	-0.02%
2019/01/22	32	59.03	26	58.57	57.60	6	4,736	0.13%
2019/01/21	2	58.90	0	0.00	58.90	2	4,698	0.04%
2019/01/18	2	57.95	7	57.26	57.30	-5	4,629	-0.11%
2019/01/16	2	57.40	11	58.66	59.20	-9	4,485	-0.20%
2019/01/15	1	53.60	0	0.00	54.30	1	4,288	0.02%
2019/01/10	0	0.00	10	53.90	53.60	-10	4,281	-0.23%
2019/01/09	0	0.00	1	53.40	53.30	-1	4,311	-0.02%
2019/01/07	2	52.30	1	52.80	52.50	1	4,339	0.02%
2019/01/04	2	48.85	20	49.00	50.90	-18	4,312	-0.42%
2019/01/03	2	50.30	4	50.95	50.30	-2	4,344	-0.05%
2019/01/02	4	52.08	0	0.00	51.70	4	4,356	0.09%
2018/12/27	0	0.00	11	49.42	49.25	-11	4,318	-0.25%
2018/12/26	0	0.00	1	48.50	48.05	-1	4,353	-0.02%
2018/12/24	3	49.48	2	49.48	49.70	1	4,344	0.02%
2018/12/22	0	0.00	11	48.93	48.95	-11	4,337	-0.25%
2018/12/21	2	49.03	0	0.00	48.95	2	4,360	0.05%
2018/12/20	0	0.00	19	49.21	49.20	-19	4,354	-0.44%
2018/12/19	4	49.69	1	50.00	49.80	3	4,322	0.07%
2018/12/18	5	50.66	4	50.88	50.40	1	4,274	0.02%
2018/12/17	27	52.45	1	53.50	52.30	26	4,222	0.62%
2018/12/14	4	52.88	1	52.80	53.30	3	4,258	0.07%
2018/12/13	5	52.50	0	0.00	52.50	5	4,236	0.12%
2018/12/12	0	0.00	2	53.45	53.80	-2	4,180	-0.05%
2018/12/11	3	51.87	9	53.09	53.20	-6	4,060	-0.15%
2018/12/10	12	49.66	1	50.30	50.00	11	3,929	0.28%
2018/12/07	2	49.93	0	0.00	49.40	2	3,888	0.05%
2018/12/06	3	51.88	7	50.14	48.35	-4	3,858	-0.10%
2018/12/05	3	53.67	4	53.88	53.50	-1	3,781	-0.03%
2018/12/04	3	55.83	11	55.23	55.00	-8	3,744	-0.21%
2018/11/30	0	0.00	1	47.70	48.60	-1	3,466	-0.03%
2018/11/29	7	48.09	22	48.60	48.00	-15	3,443	-0.44%
2018/11/28	1	47.40	27	47.36	47.25	-26	3,347	-0.78%
2018/11/27	2	46.93	25	47.16	47.15	-23	3,276	-0.70%
2018/11/26	0	0.00	25	45.00	45.00	-25	3,144	-0.80%
2018/11/23	1	42.30	0	0.00	42.25	1	3,107	0.03%
2018/11/21	5	42.65	5	42.11	42.65	0	3,030	0.00%
2018/11/19	9	43.83	2	44.53	44.00	7	3,069	0.23%
2018/11/16	2	43.70	1	43.85	43.50	1	3,064	0.03%
2018/11/15	25	43.33	5	43.31	44.30	20	3,057	0.65%
2018/11/14	51	44.39	1	44.35	44.35	50	3,035	1.65%
2018/11/13	1	45.40	1	43.00	45.40	0	3,031	0.00%
2018/11/12	32	44.99	1	45.40	44.95	31	3,031	1.02%
2018/11/09	0	0.00	1	45.60	45.80	-1	3,026	-0.03%
2018/11/08	2	48.00	1	47.85	46.55	1	3,029	0.03%
2018/11/07	1	47.10	0	0.00	47.10	1	2,998	0.03%
2018/11/06	5	46.00	0	0.00	45.55	5	3,001	0.17%
2018/11/05	1	47.30	62	48.59	47.30	-61	2,955	-2.06%
2018/11/02	8	46.15	2	45.30	46.00	6	2,851	0.21%
2018/11/01	2	42.05	6	41.60	43.20	-4	2,695	-0.15%
2018/10/31	2	39.43	4	39.11	39.60	-2	2,648	-0.08%
2018/10/30	0	0.00	1	37.25	37.30	-1	2,699	-0.04%
2018/10/29	103	36.94	1	36.75	36.75	102	2,715	3.76%	大買/鉅額交易
2018/10/26	121	38.20	3	37.70	37.90	118	2,722	4.33%	大買/鉅額交易
2018/10/25	151	38.26	2	38.28	38.20	149	2,738	5.44%	大買/鉅額交易
2018/10/24	4	41.18	12	40.95	41.25	-8	2,695	-0.30%
2018/10/23	2	40.73	3	41.32	40.80	-1	2,682	-0.04%
2018/10/22	2	40.30	1	40.40	40.90	1	2,677	0.04%
2018/10/19	2	40.20	1	40.40	40.40	1	2,662	0.04%
2018/10/18	0	0.00	2	42.65	41.85	-2	2,626	-0.08%
2018/10/17	1	41.40	2	41.70	41.80	-1	2,590	-0.04%
2018/10/16	5	41.31	1	42.15	41.30	4	2,532	0.16%
2018/10/15	2	41.63	1	42.60	41.50	1	2,481	0.04%
2018/10/12	1	41.30	0	0.00	41.80	1	2,424	0.04%
2018/10/11	10	42.81	3	43.18	42.75	7	2,388	0.29%
2018/10/09	3	48.28	0	0.00	47.50	3	2,318	0.13%
2018/10/08	56	49.24	0	0.00	48.90	56	2,290	2.44%
2018/10/05	48	52.19	1	54.30	51.10	47	2,254	2.08%
2018/10/04	34	54.76	11	54.56	54.60	23	2,222	1.03%
2018/10/03	2	57.25	0	0.00	57.20	2	2,189	0.09%
2018/10/01	0	0.00	1	60.20	60.20	-1	2,296	-0.04%
2018/09/28	56	58.32	2	58.65	59.00	54	2,341	2.31%
2018/09/27	2	58.80	0	0.00	58.90	2	2,493	0.08%
2018/09/20	1	60.30	2	60.75	60.70	-1	2,522	-0.04%
2018/09/19	1	62.30	4	61.90	62.20	-3	2,471	-0.12%
2018/09/17	0	0.00	2	61.70	62.00	-2	2,530	-0.08%
2018/09/14	28	61.36	10	61.90	62.40	18	2,550	0.71%
2018/09/13	2	58.70	2	59.40	60.50	0	2,574	0.00%
2018/09/12	9	59.13	4	59.30	59.70	5	2,605	0.19%
2018/09/10	50	61.00	2	61.30	61.00	48	2,632	1.82%
2018/09/07	15	65.37	0	0.00	65.50	15	2,636	0.57%
2018/09/05	0	0.00	1	67.30	68.00	-1	2,653	-0.04%
2018/09/04	1	68.20	0	0.00	68.80	1	2,645	0.04%
2018/08/31	3	66.47	0	0.00	66.20	3	2,738	0.11%
2018/08/28	7	67.40	8	67.53	67.40	-1	3,205	-0.03%
2018/08/27	0	0.00	2	66.55	67.00	-2	3,366	-0.06%
2018/08/24	10	65.37	6	65.13	65.80	4	3,402	0.12%
2018/08/22	0	0.00	1	68.00	67.90	-1	3,434	-0.03%
2018/08/20	2	66.00	1	67.80	67.00	1	3,542	0.03%
2018/08/17	1	69.50	0	0.00	69.00	1	3,516	0.03%
2018/08/16	1	68.80	2	67.65	68.80	-1	3,530	-0.03%
2018/08/15	3	68.77	0	0.00	68.20	3	3,538	0.08%
2018/08/14	1	69.90	1	69.60	69.30	0	3,545	0.00%
2018/08/13	3	68.70	6	69.60	69.50	-3	3,550	-0.08%
2018/08/08	0	0.00	6	70.80	70.70	-6	3,507	-0.17%
2018/08/07	20	70.98	0	0.00	71.00	20	3,490	0.57%
2018/08/06	13	73.93	15	75.59	72.20	-2	3,469	-0.06%
2018/08/03	2	76.00	5	76.00	76.00	-3	3,393	-0.09%
2018/08/02	5	75.44	0	0.00	73.30	5	3,375	0.15%
2018/08/01	6	72.50	10	73.10	74.20	-4	3,346	-0.12%
2018/07/30	0	0.00	1	70.20	70.40	-1	3,329	-0.03%
2018/07/27	13	70.98	0	0.00	70.70	13	3,323	0.39%
2018/07/26	0	0.00	1	71.00	71.50	-1	3,315	-0.03%
2018/07/25	7	70.39	0	0.00	70.90	7	3,367	0.21%
2018/07/24	1	71.70	0	0.00	71.10	1	3,386	0.03%
2018/07/18	3	71.90	5	71.50	72.20	-2	3,649	-0.05%
2018/07/16	16	71.11	0	0.00	71.30	16	3,682	0.43%
2018/07/13	4	72.00	0	0.00	72.00	4	3,678	0.11%
2018/07/12	2	71.80	0	0.00	72.60	2	3,690	0.05%
2018/07/11	0	0.00	17	73.78	73.90	-17	3,701	-0.46%
2018/07/10	0	0.00	30	75.30	75.90	-30	3,673	-0.82%
2018/07/09	0	0.00	15	75.00	74.40	-15	3,627	-0.41%
2018/07/06	1	70.60	1	71.30	71.50	0	3,574	0.00%
2018/07/05	5	71.50	6	74.42	73.80	-1	3,524	-0.03%
2018/07/04	0	0.00	1	71.00	72.70	-1	3,340	-0.03%
2018/07/03	0	0.00	1	72.10	70.50	-1	3,322	-0.03%
2018/07/02	1	71.30	0	0.00	71.60	1	3,317	0.03%
2018/06/29	0	0.00	5	71.50	71.10	-5	3,321	-0.15%
2018/06/26	1	69.10	1	68.60	68.60	0	3,320	0.00%
2018/06/25	5	67.00	0	0.00	67.00	5	3,319	0.15%
2018/06/22	8	67.08	1	67.00	66.90	7	3,334	0.21%
2018/06/21	7	68.99	0	0.00	68.50	7	3,314	0.21%
2018/06/19	5	69.30	5	69.60	68.80	0	3,317	0.00%
2018/06/15	1	70.80	0	0.00	70.80	1	3,321	0.03%
2018/06/14	6	71.80	0	0.00	71.80	6	3,295	0.18%
2018/06/13	1	72.90	1	74.20	72.40	0	3,364	0.00%
2018/06/11	1	72.20	0	0.00	72.40	1	3,464	0.03%
2018/06/06	7	72.70	5	74.10	73.80	2	3,442	0.06%
2018/06/04	0	0.00	3	69.03	70.80	-3	3,032	-0.10%
2018/06/01	6	63.82	0	0.00	64.40	6	2,888	0.21%
2018/05/31	0	0.00	10	64.70	64.20	-10	2,881	-0.35%
2018/05/30	12	66.13	3	64.63	64.50	9	2,843	0.32%
2018/05/29	1	66.90	0	0.00	67.10	1	2,817	0.04%
2018/05/25	0	0.00	6	63.08	63.30	-6	3,014	-0.20%
2018/05/24	5	61.90	0	0.00	62.50	5	3,333	0.15%
2018/05/23	6	62.92	1	62.80	62.80	5	3,364	0.15%
2018/05/22	11	62.93	0	0.00	62.40	11	3,396	0.32%
2018/05/18	5	63.40	0	63.10	63.40	5	3,607	0.14%
2018/05/17	5	64.00	0	64.00	63.80	5	3,679	0.14%
2018/05/16	6	64.87	0	0.00	64.50	6	3,738	0.16%
2018/05/15	0	0.00	1	66.90	65.60	-1	3,788	-0.03%
2018/05/14	0	0.00	1	65.90	66.70	-1	3,808	-0.03%
2018/05/10	2	67.30	1	68.00	66.80	1	3,786	0.03%
2018/05/08	1	65.70	3	66.60	67.30	-2	3,811	-0.05%
2018/05/07	1	65.00	0	0.00	65.00	1	3,801	0.03%
2018/05/02	1	67.60	0	67.50	67.80	1	3,765	0.03%
2018/04/30	0	0.00	1	66.40	66.50	-1	3,715	-0.03%
2018/04/27	0	0.00	0	63.80	63.80	0	3,688	0.00%
2018/04/25	0	0.00	3	64.40	65.00	-3	3,659	-0.08%
2018/04/24	8	59.15	10	58.98	62.90	-2	3,639	-0.05%
2018/04/23	1	66.00	0	0.00	62.00	1	3,467	0.03%
2018/04/19	1	67.80	0	0.00	68.00	1	3,398	0.03%
2018/04/17	2	69.10	1	71.00	68.00	1	3,436	0.03%
2018/04/12	1	72.40	1	72.30	72.50	0	3,403	0.00%
2018/04/11	0	0.00	1	71.20	71.20	-1	3,392	-0.03%
2018/04/03	1	71.40	10	69.44	71.40	-9	3,462	-0.26%
2018/04/02	1	70.00	0	0.00	70.00	1	3,484	0.03%
2018/03/31	10	72.40	0	0.00	71.90	10	3,472	0.29%
2018/03/30	0	0.00	1	71.50	71.50	-1	3,470	-0.03%
2018/03/28	1	68.00	11	69.37	67.40	-10	3,386	-0.30%
2018/03/27	33	71.49	1	70.70	70.20	32	3,352	0.95%
2018/03/23	1	69.40	1	71.00	70.20	0	3,332	0.00%
2018/03/22	9	74.38	0.1	71.90	71.90	8.9	3,307	0.27%
2018/03/21	0	0.00	1	74.70	76.00	-1	3,250	-0.03%
2018/03/20	2	73.15	1	73.00	73.00	1	3,194	0.03%
2018/03/19	0	0.00	10	71.50	74.50	-10	3,142	-0.32%
2018/03/16	10	72.20	0	0.00	70.50	10	3,065	0.33%
2018/03/15	20	70.60	0	0.00	70.70	20	3,000	0.67%
2018/03/14	0	0.00	1	71.40	71.50	-1	2,949	-0.03%
2018/03/13	1	72.40	1	73.20	72.40	0	2,925	0.00%
2018/03/12	1	71.80	0	0.00	71.70	1	2,784	0.04%
2018/03/07	5	73.70	5	72.50	72.00	0	2,744	0.00%
2018/03/02	15	74.73	15	74.53	74.40	0	2,746	0.00%
2018/03/01	35	76.36	26	77.75	74.80	9	2,766	0.33%
2018/02/27	36	77.30	35	76.74	76.50	1	2,592	0.04%
2018/02/26	11	73.00	42	77.26	77.80	-31	2,536	-1.22%
2018/02/23	1	72.40	7	72.26	70.80	-6	2,217	-0.27%
2018/02/22	0	0.00	7	71.63	71.50	-7	2,170	-0.32%
2018/02/21	10	72.80	12	72.35	72.10	-2	2,135	-0.09%
2018/02/12	10	70.10	11	69.65	69.70	-1	2,006	-0.05%
2018/02/09	29	68.00	91	67.65	67.40	-62	1,910	-3.24%
2018/02/08	6	66.58	16	67.04	67.50	-10	1,830	-0.55%
2018/02/07	1	67.40	0	0.00	64.50	1	1,774	0.06%
2018/01/24	5	63.30	0	0.00	63.20	5	1,764	0.28%
2018/01/22	5	64.20	0	0.00	65.20	5	1,815	0.28%
2018/01/19	20	64.97	0	0.00	64.10	20	1,829	1.09%
2018/01/18	5	65.00	0.2	65.70	66.00	4.8	1,834	0.26%
2018/01/15	1	69.00	1	67.30	67.10	0	1,883	0.00%
2018/01/12	1	67.80	11	70.82	67.60	-10	1,879	-0.53%
2018/01/11	0	0.00	1	64.90	64.90	-1	1,817	-0.06%
2018/01/10	0	0.00	1	65.50	64.20	-1	1,851	-0.05%
2018/01/08	2	67.85	0	0.00	67.80	2	2,002	0.10%
2018/01/04	1	68.00	2.1	68.97	68.50	-1.1	2,043	-0.05%
2018/01/02	1	64.00	2	65.65	65.80	-1	2,198	-0.05%