華擎 (3515)-華南永昌-岡山券商分點個股進出

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

華擎

(3515)

可現股當沖

股價
249.5
漲跌
▲10.5
漲幅
+4.39%
成交量
1,526張
產業
上市電腦週邊類股
448人加入追蹤

立即追蹤
本地時間:13:35(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

華擎 (3515)籌碼相關－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/12/17	62	247.98	2.3	246.76	249.50	59.7	1,045	5.71%
2024/12/16	2	249.25	65	242.42	239.00	-63	1,022	-6.16%
2024/12/13	1	247.50	1	246.00	246.00	0	1,004	0.00%
2024/12/12	1	249.00	0	0.00	242.00	1	985	0.10%
2024/12/11	2.1	242.10	2.1	236.98	235.00	0.1	933	0.01%
2024/12/09	2	239.25	0	0.00	239.00	2	898	0.22%
2024/12/06	1.2	241.89	0	0.00	241.00	1.2	896	0.13%
2024/12/05	0	0.00	1.2	247.17	245.00	-1.2	889	-0.13%
2024/12/04	4.1	239.46	1	244.00	244.00	3.1	872	0.36%
2024/11/28	1	230.50	0	0.00	232.50	1	838	0.12%
2024/11/27	1	239.00	1	250.00	236.00	0	826	0.00%
2024/11/26	1	245.50	1	237.50	245.50	0	799	0.00%
2024/11/25	0	0.00	1	241.00	239.50	-1	847	-0.12%
2024/11/22	3	229.17	0	0.00	228.00	3	817	0.37%
2024/11/21	0.1	227.50	0	0.00	224.50	0.1	810	0.01%
2024/11/20	2	227.50	1	226.50	227.00	1	806	0.12%
2024/11/18	1	225.00	3	223.67	222.50	-2	794	-0.25%
2024/11/15	1	227.50	1	229.00	231.50	0	787	0.00%
2024/11/13	0	0.00	1	237.00	237.00	-1	761	-0.13%
2024/11/12	65	238.18	1	236.00	233.00	64	731	8.75%
2024/11/11	2	237.50	4	242.50	234.00	-2	684	-0.29%
2024/11/08	0	0.00	1	222.00	220.50	-1	608	-0.16%
2024/11/07	3	225.67	2	230.25	228.00	1	592	0.17%
2024/11/06	1	232.00	2.2	228.86	232.00	-1.2	546	-0.22%
2024/11/04	0.1	205.50	0	0.00	205.50	0.1	472	0.02%
2024/11/01	0.1	199.00	0	0.00	204.50	0.1	462	0.02%
2024/10/17	1	202.50	0	0.00	202.50	1	484	0.21%
2024/10/09	0	0.00	1	209.00	207.00	-1	537	-0.19%
2024/09/26	0	0.00	1	210.00	209.00	-1	557	-0.18%
2024/09/13	0	0.00	2	201.00	202.00	-2	564	-0.35%
2024/09/09	0	0.00	0.2	204.00	207.50	-0.2	643	-0.03%
2024/09/05	2	197.00	0	0.00	196.50	2	662	0.30%
2024/09/04	0.2	196.75	0	0.00	196.50	0.2	666	0.03%
2024/08/30	0	0.00	0.1	207.00	207.50	-0.1	677	-0.01%
2024/08/27	2.2	213.00	3.3	211.27	210.50	-1.1	740	-0.15%
2024/08/21	1	196.50	0	0.00	196.00	1	772	0.13%
2024/08/19	0	0.00	0.1	196.50	196.50	-0.1	777	-0.01%
2024/08/15	1	193.50	0	0.00	193.50	1	782	0.13%
2024/08/12	0	0.00	0.1	191.50	191.50	-0.1	805	-0.01%
2024/08/09	0	0.00	0.1	188.00	187.50	-0.1	807	-0.01%
2024/08/05	1	181.00	0	0.00	180.50	1	819	0.12%
2024/08/02	0	0.00	0.2	204.50	200.50	-0.2	826	-0.02%
2024/07/31	1	202.00	1	201.00	199.50	0	848	0.00%
2024/07/23	0	0.00	1	210.50	211.00	-1	876	-0.11%
2024/07/22	0.2	209.50	0	0.00	207.00	0.2	883	0.02%
2024/07/18	1	227.00	0	0.00	228.50	1	881	0.11%
2024/07/17	0	0.00	1	233.00	233.00	-1	880	-0.11%
2024/07/16	0.4	237.00	0	0.00	233.50	0.4	882	0.05%
2024/07/15	0	0.00	8	235.44	233.00	-8	880	-0.91%
2024/07/12	1	231.00	0	0.00	228.50	1	864	0.12%
2024/07/11	1	233.00	0	0.00	234.00	1	864	0.12%
2024/07/10	0.3	236.00	0	0.00	236.50	0.3	876	0.03%
2024/07/05	1	231.00	0	0.00	229.00	1	883	0.11%
2024/07/04	1	229.50	1	229.50	230.00	0	889	0.00%
2024/06/20	1	231.50	0	0.00	231.50	1	965	0.10%
2024/06/17	0	0.00	1	243.00	242.00	-1	1,067	-0.09%
2024/06/14	0	0.00	5	240.70	240.00	-5	1,081	-0.46%
2024/06/13	1	226.00	0	0.00	226.50	1	1,044	0.10%
2024/06/12	4	223.00	0	0.00	224.00	4	1,050	0.38%
2024/06/06	3	233.00	0.2	233.00	232.00	2.9	1,149	0.25%
2024/06/04	4	240.50	0	0.00	236.00	4	1,277	0.31%
2024/06/03	0	0.00	3	245.00	242.50	-3	1,360	-0.22%
2024/05/31	2	235.00	2	237.00	233.00	0	1,420	0.00%
2024/05/30	2	240.00	4	239.75	237.00	-2	1,590	-0.13%
2024/05/29	5	236.10	2.1	233.14	233.50	2.9	1,689	0.17%
2024/05/28	1	229.00	0	0.00	229.00	1	1,755	0.06%
2024/05/27	0	0.00	1	225.00	226.50	-1	1,853	-0.05%
2024/05/22	1	226.00	0	0.00	226.00	1	1,938	0.05%
2024/05/20	0	0.00	1	225.00	222.50	-1	1,950	-0.05%
2024/05/17	1	224.00	0	0.00	224.00	1	1,962	0.05%
2024/05/15	0	0.00	1	221.50	221.00	-1	1,997	-0.05%
2024/05/14	2.1	221.45	1	222.50	222.00	1.1	2,016	0.05%
2024/05/13	3	218.00	1	217.50	217.50	2	2,016	0.10%
2024/05/10	1	219.50	0	0.00	218.00	1	2,041	0.05%
2024/05/09	1	221.00	0	0.00	220.50	1	2,043	0.05%
2024/05/08	1	220.00	1	217.50	215.50	0	2,041	0.00%
2024/05/06	1	218.00	0	0.00	217.00	1	2,039	0.05%
2024/04/30	0	0.00	1	227.00	227.00	-1	2,025	-0.05%
2024/04/29	0	0.00	1	231.50	232.00	-1	2,024	-0.05%
2024/04/24	1	231.50	0	0.00	229.00	1	2,055	0.05%
2024/04/23	1	219.00	0	0.00	221.00	1	2,056	0.05%
2024/04/15	1	247.00	1	248.50	246.00	0	2,121	0.00%
2024/04/10	0	0.00	1	257.50	257.50	-1	2,140	-0.05%
2024/04/08	1	262.50	0	0.00	258.50	1	2,154	0.05%
2024/04/02	1	251.00	1	252.50	253.50	0	2,157	0.00%
2024/03/29	1	261.00	0	0.00	254.00	1	2,194	0.05%
2024/03/28	0	0.00	1	262.50	258.00	-1	2,209	-0.05%
2024/03/21	0	0.00	0.1	273.50	271.00	-0.1	2,539	0.00%
2024/03/20	1.1	266.64	2	265.75	260.00	-0.9	2,568	-0.04%
2024/03/19	2	254.75	1	257.00	254.00	1	2,548	0.04%
2024/03/15	0	251.00	0	0.00	250.50	0	2,579	0.00%
2024/03/14	1	254.01	1	253.00	253.00	0	2,621	0.00%
2024/03/12	1	277.50	0	0.00	275.00	1	2,826	0.04%
2024/03/11	1	278.00	0	0.00	277.00	1	2,841	0.04%
2024/03/08	4	287.38	0	0.00	281.50	4	2,818	0.14%
2024/03/06	23.2	302.16	21	299.21	304.00	2.2	2,634	0.08%
2024/03/05	0	0.00	1.4	298.55	307.00	-1.4	2,563	-0.06%
2024/03/04	17	282.50	23	279.93	279.50	-6	2,418	-0.25%
2024/03/01	0	0.00	9	277.83	278.50	-9	2,262	-0.40%
2024/02/29	2	243.50	6	246.50	253.50	-4	2,161	-0.19%
2024/02/27	2	231.25	1	231.00	230.50	1	2,064	0.05%
2024/02/26	11	240.05	4	236.75	236.00	7	2,083	0.34%
2024/02/23	1	246.00	2	249.50	249.50	-1	2,177	-0.05%
2024/02/21	5	242.50	0	0.00	242.00	5	2,200	0.23%
2024/02/20	1	241.50	1	241.50	245.00	0	2,215	0.00%
2024/02/19	1	239.00	2	240.50	239.00	-1	2,206	-0.05%
2024/02/16	1	252.00	1	249.50	252.00	0	2,188	0.00%
2024/02/02	0	0.00	1	240.50	238.00	-1	2,138	-0.05%
2024/01/29	1	236.50	1	238.50	233.50	0	2,095	0.00%
2024/01/24	1	243.00	1	242.00	239.50	0	2,104	0.00%
2024/01/23	0	0.00	1	242.50	241.50	-1	2,105	-0.05%
2024/01/22	1	247.00	5.1	247.20	247.50	-4.1	2,099	-0.19%
2024/01/19	0	0.00	1	231.00	238.50	-1	2,081	-0.05%
2024/01/18	2	228.00	0	0.00	229.50	2	2,075	0.10%
2024/01/17	1	242.00	0	0.00	236.50	1	2,062	0.05%
2024/01/16	0.1	238.50	0	0.00	238.00	0.1	2,063	0.00%
2024/01/15	3	243.17	0	0.00	240.50	3	2,065	0.15%
2024/01/12	2	240.50	0	0.00	238.50	2	2,073	0.10%
2024/01/11	3	243.67	1	247.00	246.00	2	2,062	0.10%
2024/01/05	1	235.50	1	234.00	231.00	0	2,036	0.00%
2024/01/04	0	0.00	11	241.27	235.50	-11	2,031	-0.54%
2023/12/29	5	256.00	5	257.50	257.00	0	2,007	0.00%
2023/12/28	12	259.75	1	253.50	254.50	11	2,003	0.55%
2023/12/27	6	257.25	6	258.08	258.00	0	2,001	0.00%
2023/12/26	11	255.91	11	252.50	252.00	0	1,991	0.00%
2023/12/25	0	0.00	1	253.00	254.50	-1	1,983	-0.05%
2023/12/22	1	262.50	2	257.00	254.50	-1	1,970	-0.05%
2023/12/21	4	254.63	5	256.10	255.00	-1	1,942	-0.05%
2023/12/20	2	255.00	3	250.84	250.50	-1	1,902	-0.05%
2023/12/19	3	244.50	2	248.50	251.00	1	1,830	0.05%
2023/12/18	7	243.00	7	248.43	245.50	0	1,756	0.00%
2023/12/15	0.1	233.00	1	235.00	234.00	-1	1,707	-0.06%
2023/12/08	1	232.00	0	0.00	230.00	1	1,519	0.07%
2023/12/07	2	222.00	2	224.00	221.00	0	1,390	0.00%
2023/12/06	0	0.00	1	218.50	218.50	-1	1,275	-0.08%
2023/12/05	0	0.00	1	202.50	199.00	-1	1,216	-0.08%
2023/12/01	1	210.50	0	0.00	209.50	1	1,212	0.08%
2023/11/30	2	213.50	6	214.33	213.00	-4	1,208	-0.33%
2023/11/29	0	0.00	2	211.25	210.00	-2	1,183	-0.17%
2023/11/28	1	198.50	0	0.00	199.50	1	1,149	0.09%
2023/11/22	10	210.90	3	206.83	207.50	7	1,126	0.62%
2023/11/20	1	191.00	0	0.00	191.00	1	1,015	0.10%
2023/11/17	1	194.00	1	192.50	192.50	0	1,031	0.00%
2023/11/16	1	189.00	0	0.00	188.50	1	1,071	0.09%
2023/11/03	0.5	189.00	0	0.00	186.50	0.5	1,442	0.03%
2023/10/19	1	190.50	0	0.00	191.00	1	2,060	0.05%
2023/10/02	0	0.00	3	219.00	219.50	-3	3,504	-0.09%
2023/09/28	1	212.00	0	0.00	212.00	1	3,569	0.03%
2023/09/27	0	0.00	1	215.50	217.00	-1	3,638	-0.03%
2023/09/26	1	213.00	3	213.17	211.00	-2	3,804	-0.05%
2023/09/25	3	209.00	0	0.00	208.00	3	3,875	0.08%
2023/09/20	1	211.00	0	0.00	211.00	1	3,988	0.03%
2023/09/18	1	202.00	0	0.00	202.00	1	4,067	0.02%
2023/09/12	1	208.00	0	0.00	208.00	1	4,400	0.02%
2023/09/11	1	210.00	0	0.00	211.00	1	4,471	0.02%
2023/09/06	33	223.17	1	222.50	222.50	32	4,897	0.65%
2023/09/05	1	226.50	0	0.00	224.50	1	4,959	0.02%
2023/09/01	0	231.50	0	0.00	227.00	0	5,073	0.00%
2023/08/24	2	261.50	3	256.50	251.50	-1	5,381	-0.02%
2023/08/23	1	252.00	0	0.00	250.00	1	5,386	0.02%
2023/08/22	0	0.00	1	254.00	254.50	-1	5,486	-0.02%
2023/08/18	1	265.00	1	252.00	256.50	0	5,384	0.00%
2023/08/16	0	0.00	6	232.75	235.50	-6	5,198	-0.12%
2023/08/11	15	226.50	0	0.00	226.50	15	5,167	0.29%
2023/08/10	0	0.00	42	230.68	233.00	-42	5,141	-0.82%
2023/08/08	2	238.50	2	243.50	243.00	0	5,064	0.00%
2023/08/07	0.1	246.50	0	0.00	242.00	0.1	5,013	0.00%
2023/07/26	2	273.43	0	0.00	261.00	2	4,685	0.04%
2023/07/25	1	292.50	1	286.50	272.00	0	4,593	0.00%
2023/07/24	1	273.00	1	276.50	275.00	0	4,448	0.00%
2023/07/21	3	272.33	2	280.00	277.00	1	4,361	0.02%
2023/07/19	7	283.71	6	286.50	280.50	1	4,158	0.02%
2023/07/18	11	274.82	13.2	278.70	286.00	-2.2	4,029	-0.05%
2023/07/17	6	260.00	11	269.05	272.00	-5	3,817	-0.13%
2023/07/14	2	253.75	3	250.33	257.50	-1	3,659	-0.03%
2023/07/13	7.5	263.23	4.7	256.46	248.50	2.9	3,559	0.08%
2023/07/12	10	259.30	7	254.50	257.00	3	3,311	0.09%
2023/07/11	1	237.50	9.2	241.68	250.00	-8.2	3,085	-0.26%
2023/07/10	10	223.80	10	227.55	227.50	0	2,937	0.00%
2023/07/07	3	222.00	0.1	227.00	222.00	3	2,909	0.10%
2023/07/06	7.7	230.21	6	232.33	226.50	1.7	2,871	0.06%
2023/07/05	1	239.00	0.5	226.00	225.00	0.5	2,790	0.02%
2023/07/04	15	227.17	16	231.69	236.50	-1	2,709	-0.04%
2023/07/03	3	225.67	3	224.50	221.00	0	2,530	0.00%
2023/06/29	0	0.00	2	223.00	220.50	-2	2,393	-0.08%
2023/06/27	2.5	209.08	0	0.00	208.00	2.5	2,290	0.11%
2023/06/26	1	220.00	0	0.00	216.50	1	2,245	0.04%
2023/06/21	2	234.25	1	235.00	230.00	1	2,154	0.05%
2023/06/20	1	225.00	5	223.40	222.00	-4	2,036	-0.20%
2023/06/19	0	0.00	1	223.00	224.00	-1	1,980	-0.05%
2023/06/16	7	221.07	9	217.72	217.50	-2	1,924	-0.10%
2023/06/15	1	209.50	0	0.00	208.50	1	1,825	0.05%
2023/06/14	5	211.80	1.3	213.04	208.50	3.7	1,766	0.21%
2023/06/13	2	224.50	2	220.50	226.50	0	1,681	0.00%
2023/06/12	3	206.83	5.5	218.91	219.50	-2.5	1,533	-0.16%
2023/06/09	0	0.00	3	199.67	201.00	-3	1,388	-0.22%
2023/06/08	0	0.00	2	177.75	183.00	-2	1,345	-0.15%
2023/06/05	0	0.00	1	162.50	166.00	-1	1,248	-0.08%
2023/06/02	2	164.00	6	162.75	162.50	-4	1,210	-0.33%
2023/06/01	0	0.00	2	156.25	157.50	-2	1,135	-0.18%
2023/05/31	6	159.33	4	161.00	158.50	2	1,124	0.18%
2023/05/30	6.1	159.30	4	160.00	155.00	2.1	1,050	0.20%
2023/05/29	2.1	156.41	0	0.00	154.00	2.1	968	0.21%
2023/05/26	4	154.13	3	149.83	152.00	1	1,035	0.10%
2023/05/25	2	144.25	0	0.00	142.50	2	1,025	0.19%
2023/05/22	0	0.00	2	139.00	138.00	-2	1,019	-0.20%
2023/05/19	2.1	137.00	0	0.00	137.50	2.1	1,023	0.20%
2023/05/17	0.1	136.00	0	0.00	136.50	0.1	1,049	0.00%
2023/05/05	3	132.33	0	0.00	132.00	3	1,193	0.25%
2023/05/04	0.1	133.00	0	0.00	132.00	0.1	1,223	0.01%
2023/04/26	0.1	130.50	0	0.00	131.50	0.1	1,329	0.00%
2023/04/25	1	131.50	1	129.50	129.00	0	1,384	0.00%
2023/04/19	0	0.00	4	139.38	138.00	-4	1,510	-0.26%
2023/04/14	0	0.00	3	142.00	142.00	-3	1,689	-0.18%
2023/04/12	2	145.50	0	0.00	145.00	2	1,915	0.10%
2023/04/11	1	143.50	0	0.00	143.00	1	1,988	0.05%
2023/03/27	1	141.50	2	141.00	141.50	-1	2,252	-0.04%
2023/03/23	1	140.50	12	141.00	141.00	-11	2,797	-0.39%
2023/03/22	1	140.50	3	141.00	140.50	-2	2,910	-0.07%
2023/03/21	3	138.00	0	0.00	138.00	3	2,924	0.10%
2023/03/20	1	138.50	0	0.00	139.00	1	2,984	0.03%
2023/03/15	11	139.59	3	137.17	136.50	8	2,981	0.27%
2023/03/13	1	134.50	2	138.75	139.50	-1	2,949	-0.03%
2023/03/10	3.2	140.41	0	0.00	141.00	3.2	2,948	0.11%
2023/03/07	1	155.50	0	0.00	154.50	1	3,007	0.03%
2023/03/06	2	157.50	0	0.00	156.50	2	3,201	0.06%
2023/03/02	2	155.00	0	0.00	155.00	2	3,289	0.06%
2023/02/24	2.3	168.39	1	170.00	158.50	1.3	3,358	0.04%
2023/02/23	3	161.50	5	166.80	168.00	-2	3,320	-0.06%
2023/02/20	0	0.00	1	152.00	154.00	-1	3,685	-0.03%
2023/02/13	1	154.00	1	149.00	149.00	0	3,751	0.00%
2023/02/08	2	152.75	2	151.50	152.00	0	3,802	0.00%
2023/02/07	1	152.50	0	0.00	152.50	1	3,809	0.03%
2023/02/06	1	147.50	0	0.00	149.00	1	3,798	0.03%
2023/02/03	25	146.98	2	147.50	147.00	23	3,805	0.60%
2023/02/02	1	150.50	0	0.00	151.50	1	3,800	0.03%
2023/02/01	3	152.17	4	154.50	152.00	-1	3,795	-0.03%
2023/01/30	0	0.00	13	151.12	150.00	-13	3,953	-0.33%
2023/01/17	25	146.00	0	0.00	145.50	25	4,033	0.62%
2023/01/16	0	0.00	1	150.50	147.50	-1	4,084	-0.02%
2023/01/13	2	147.50	9	149.00	146.50	-7	4,062	-0.17%
2023/01/12	0	0.00	30	148.00	145.00	-30	4,054	-0.74%
2023/01/11	0.7	146.50	0	0.00	147.50	0.7	4,116	0.02%
2023/01/10	3	155.33	1	155.50	155.50	2	4,103	0.05%
2023/01/09	2	150.50	2	153.00	156.00	0	4,065	0.00%
2023/01/06	0	0.00	1	148.50	150.00	-1	4,016	-0.02%
2023/01/05	5	150.80	5	153.40	147.00	0	3,990	0.00%
2023/01/04	1	150.00	1	151.50	149.00	0	3,891	0.00%
2023/01/03	6	149.17	6	148.50	149.00	0	3,838	0.00%
2022/12/30	1	144.50	1	142.00	142.00	0	3,662	0.00%
2022/12/29	1	134.50	3	140.83	143.00	-2	3,609	-0.06%
2022/12/26	1	139.50	1	143.00	138.50	0	3,492	0.00%
2022/12/23	1	139.50	1	139.00	140.50	0	3,467	0.00%
2022/12/22	1	134.50	0	0.00	136.50	1	3,444	0.03%
2022/12/21	2	138.00	1	138.50	133.00	1	3,430	0.03%
2022/12/20	1.1	142.34	7	136.86	135.50	-5.9	3,393	-0.17%
2022/12/19	2	141.25	2	141.75	141.00	0	3,335	0.00%
2022/12/16	2	148.75	6	146.83	148.50	-4	3,307	-0.12%
2022/12/15	15	146.67	19	146.63	151.00	-4	3,199	-0.13%
2022/12/14	4	139.00	3	141.83	143.50	1	2,816	0.04%
2022/12/13	1	133.00	0	0.00	130.50	1	2,739	0.04%
2022/12/12	3	133.17	5	132.90	128.50	-2	2,744	-0.07%
2022/12/09	0	0.00	1	125.00	127.00	-1	2,693	-0.04%
2022/12/06	2	130.50	0	0.00	127.50	2	2,945	0.07%
2022/12/05	0	0.00	1	131.50	131.00	-1	2,955	-0.03%
2022/12/02	0	0.00	5	131.20	130.00	-5	2,944	-0.17%
2022/12/01	3	132.67	3	134.50	131.50	0	2,919	0.00%
2022/11/29	4	128.50	6	129.67	128.50	-2	2,828	-0.07%
2022/11/28	5	131.10	8	131.44	132.50	-3	2,782	-0.11%
2022/11/25	0	0.00	4	134.00	136.50	-4	2,588	-0.15%
2022/11/24	3	122.83	0	0.00	124.50	3	2,510	0.12%
2022/11/23	3	126.67	1	125.50	122.00	2	2,482	0.08%
2022/11/22	2	128.00	1	129.00	126.50	1	2,426	0.04%
2022/11/21	3	130.83	7	130.79	129.50	-4	2,397	-0.17%
2022/11/18	20	127.00	21.3	128.90	131.50	-1.3	2,315	-0.05%
2022/11/17	37	118.31	26	121.35	124.50	11	2,118	0.52%
2022/11/16	0	0.00	4	112.63	113.50	-4	1,872	-0.21%
2022/11/15	1	105.00	1	104.00	103.50	0	1,825	0.00%
2022/11/14	0	0.00	1	103.00	104.50	-1	1,821	-0.05%
2022/11/11	5	103.30	2	106.00	101.50	3	1,799	0.17%
2022/11/09	0	0.00	1	106.00	106.00	-1	1,735	-0.06%
2022/11/08	1	102.00	0	0.00	102.00	1	1,716	0.06%
2022/11/07	1	103.00	1	107.00	103.50	0	1,709	0.00%
2022/11/04	1	100.00	0	0.00	101.00	1	1,644	0.06%
2022/11/03	0	0.00	2	103.00	103.00	-2	1,621	-0.12%
2022/11/01	1	98.60	0	0.00	99.20	1	1,594	0.06%
2022/10/31	1	98.10	0	0.00	98.00	1	1,580	0.06%
2022/10/28	2	100.00	0	0.00	98.80	2	1,564	0.13%
2022/10/27	1	102.00	8	102.44	102.50	-7	1,543	-0.45%
2022/10/26	3	101.50	6	102.25	100.50	-3	1,477	-0.20%
2022/10/25	10	99.86	2	96.95	99.10	8	1,347	0.59%
2022/10/24	0	0.00	2	99.00	98.00	-2	1,248	-0.16%
2022/10/20	2.3	93.74	0	0.00	91.40	2.3	1,184	0.19%
2022/10/19	0	0.00	2.3	95.39	94.70	-2.3	1,149	-0.20%
2022/10/18	0	0.00	1	90.70	91.00	-1	1,074	-0.09%
2022/10/17	2	85.65	0	0.00	86.70	2	1,053	0.19%
2022/10/05	1	89.00	1	90.80	89.70	0	1,136	0.00%
2022/09/28	1	86.00	0	0.00	83.20	1	1,153	0.09%
2022/09/26	1	88.50	1	87.00	86.50	0	1,141	0.00%
2022/09/23	4	90.98	4	91.65	91.10	0	1,135	0.00%
2022/09/21	1.1	99.85	0	0.00	97.30	1.1	1,078	0.10%
2022/09/20	0	0.00	1	103.00	103.00	-1	1,048	-0.10%
2022/09/19	1	108.50	0	0.00	108.50	1	1,008	0.10%
2022/09/16	0	0.00	2	105.50	103.00	-2	979	-0.20%
2022/09/15	1	109.50	1	108.50	107.00	0	962	0.00%
2022/09/14	6	108.67	5	108.50	108.00	1	919	0.11%
2022/09/13	0	0.00	1	105.50	107.00	-1	772	-0.13%
2022/09/08	0	0.00	11	90.50	91.00	-11	745	-1.48%
2022/09/06	8	88.90	0	0.00	88.90	8	750	1.07%
2022/09/05	3	91.40	0	0.00	91.50	3	756	0.40%
2022/09/02	1	93.60	0	0.00	93.60	1	763	0.13%
2022/08/29	0.2	95.10	0	0.00	95.10	0.2	762	0.02%
2022/08/26	0	0.00	1	103.50	100.00	-1	750	-0.13%
2022/08/25	4	103.50	1	103.50	103.50	3	742	0.40%
2022/08/22	1	100.00	0	0.00	99.60	1	739	0.14%
2022/08/19	1	102.00	0	0.00	102.00	1	747	0.13%
2022/08/18	0	0.00	1	101.00	100.50	-1	761	-0.13%
2022/08/17	1	100.50	0	0.00	100.50	1	763	0.13%
2022/08/16	0	0.00	1	98.80	99.00	-1	765	-0.13%
2022/08/15	4	98.05	0	0.00	98.80	4	764	0.52%
2022/08/11	0	0.00	1	95.30	95.10	-1	738	-0.14%
2022/08/10	1	94.00	0	0.00	94.10	1	738	0.14%
2022/08/04	0.1	95.18	1	94.30	94.70	-0.9	751	-0.12%
2022/08/03	0	95.70	0	0.00	95.50	0	761	0.00%
2022/08/02	0	0.00	2	95.50	95.80	-2	773	-0.26%
2022/08/01	1	98.50	0	0.00	98.50	1	784	0.13%
2022/07/29	1	100.50	1	100.50	100.00	0	788	0.00%
2022/07/27	1	96.40	0	0.00	98.40	1	786	0.13%
2022/07/26	1	97.10	1	97.60	96.40	0	795	0.00%
2022/07/25	1	102.00	1	102.00	102.00	0	790	0.00%
2022/07/22	2	105.50	1	103.50	104.00	1	794	0.13%
2022/07/21	1	104.50	1	105.50	105.50	0	799	0.00%
2022/07/20	2	103.50	0	0.00	101.00	2	800	0.25%
2022/07/19	1	103.00	1	105.00	102.50	0	785	0.00%
2022/07/18	0	0.00	2	99.55	99.50	-2	734	-0.27%
2022/07/15	1	96.30	2	97.00	96.50	-1	732	-0.14%
2022/07/14	1	93.50	2	95.90	96.10	-1	731	-0.14%
2022/07/13	0	0.00	1	109.00	107.00	-1	724	-0.14%
2022/07/12	3	102.17	0	0.00	103.00	3	722	0.42%
2022/07/11	3	108.00	0	0.00	105.50	3	722	0.42%
2022/07/01	1	106.50	1	109.00	105.50	0	749	0.00%
2022/06/28	0	0.00	1	116.50	116.00	-1	892	-0.11%
2022/06/27	10	120.50	0	0.00	120.00	10	903	1.11%
2022/06/24	0	0.00	1	116.50	116.00	-1	902	-0.11%
2022/06/22	1	116.00	0	0.00	115.00	1	903	0.11%
2022/06/21	1	121.50	0	0.00	121.00	1	899	0.11%
2022/06/20	1	117.50	0	0.00	117.50	1	892	0.11%
2022/06/17	0.7	123.50	0	0.00	123.00	0.7	872	0.07%
2022/06/14	0	0.00	1	137.50	142.50	-1	874	-0.11%
2022/06/10	1	151.00	0	0.00	150.50	1	876	0.11%
2022/05/30	0	0.00	1	154.00	156.00	-1	1,165	-0.09%
2022/05/26	1	149.50	1	144.00	143.50	0	1,233	0.00%
2022/05/24	0	150.00	0	0.00	148.50	0	1,275	0.00%
2022/05/20	1	153.50	0	0.00	154.00	1	1,348	0.07%
2022/05/10	2	152.50	2	154.50	154.00	0	1,414	0.00%
2022/05/09	2	151.50	2	152.75	151.00	0	1,421	0.00%
2022/05/06	1	159.00	0	0.00	158.50	1	1,431	0.07%
2022/04/29	0	0.00	2	166.00	166.00	-2	1,462	-0.14%
2022/04/27	0	0.00	1	158.50	166.50	-1	1,474	-0.07%
2022/04/15	0	0.00	1	171.00	170.00	-1	1,543	-0.06%
2022/04/14	1	178.50	0	0.00	176.00	1	1,597	0.06%
2022/04/08	5	183.30	5	181.80	180.50	0	1,774	0.00%
2022/04/07	1	189.00	1	186.50	186.50	0	1,768	0.00%
2022/04/06	2	192.50	0	0.00	192.50	2	1,780	0.11%
2022/04/01	2	208.75	2	208.25	205.50	0	1,798	0.00%
2022/03/31	0	0.00	1	214.00	215.00	-1	1,793	-0.06%
2022/03/30	1	204.00	1	203.50	202.50	0	1,814	0.00%
2022/03/29	1	197.50	0	0.00	199.50	1	1,825	0.05%
2022/03/23	1	201.50	2	201.50	199.00	-1	1,911	-0.05%
2022/03/22	1	197.00	1	198.50	200.00	0	2,015	0.00%
2022/03/21	0	0.00	1	204.00	203.00	-1	2,104	-0.05%
2022/03/18	2	201.00	0	0.00	203.50	2	2,212	0.09%
2022/03/17	2	203.00	2	205.00	203.50	0	2,317	0.00%
2022/03/15	0	196.17	0	0.00	195.00	0	2,494	0.00%
2022/03/14	3	195.17	3	198.00	201.00	0	2,670	0.00%
2022/03/11	3.5	201.86	2	199.25	201.00	1.5	2,715	0.06%
2022/03/09	0	0.00	2	206.50	206.00	-2	2,721	-0.07%
2022/03/08	3	208.17	3	209.67	205.00	0	2,793	0.00%
2022/03/07	0	0.00	9	211.50	212.00	-9	2,876	-0.31%
2022/03/04	3	227.50	2	227.50	229.00	1	2,974	0.03%
2022/03/03	1	239.00	0	0.00	239.50	1	2,985	0.03%
2022/03/02	1	235.50	0	0.00	238.00	1	3,020	0.03%
2022/03/01	0	0.00	3	240.17	242.00	-3	3,105	-0.10%
2022/02/25	1	217.50	2	220.25	225.00	-1	3,078	-0.03%
2022/02/24	1	215.00	1	212.00	212.00	0	3,064	0.00%
2022/02/23	2	218.00	0	0.00	221.00	2	3,108	0.06%
2022/02/22	2	219.00	1	211.50	213.00	1	3,149	0.03%
2022/02/21	0	0.00	1	229.00	234.50	-1	3,198	-0.03%
2022/02/18	2	226.25	2	229.75	228.00	0	3,346	0.00%
2022/02/17	0	0.00	1	232.00	229.50	-1	3,392	-0.03%
2022/02/15	1	232.00	0	0.00	230.50	1	3,715	0.03%
2022/02/14	2	227.25	1	229.50	231.50	1	3,879	0.03%
2022/02/11	0	0.00	1	242.00	238.00	-1	4,015	-0.02%
2022/02/10	2	242.75	0	0.00	242.00	2	4,145	0.05%
2022/02/09	0	0.00	2	249.50	248.50	-2	4,286	-0.05%
2022/02/08	2	242.75	0	0.00	241.00	2	4,390	0.05%
2022/02/07	0.2	234.00	0	0.00	239.00	0.2	4,385	0.00%
2022/01/20	1	254.50	0	0.00	251.50	1	4,519	0.02%
2022/01/12	1	253.50	1	254.50	255.00	0	4,789	0.00%
2022/01/07	1	246.00	0	0.00	250.00	1	4,977	0.02%
2022/01/03	0	0.00	5	286.50	280.00	-5	4,833	-0.10%
2021/12/28	5	281.90	0	0.00	282.50	5	4,828	0.10%
2021/12/24	0	0.00	10	279.00	277.50	-10	4,773	-0.21%
2021/12/17	10	277.00	0	0.00	272.00	10	4,866	0.21%
2021/12/16	2	283.50	16	286.00	278.00	-14	4,870	-0.29%
2021/12/15	7	282.86	9	281.78	279.50	-2	4,762	-0.04%
2021/12/13	11	284.00	1	276.00	269.00	10	4,557	0.22%
2021/12/10	8	283.75	10	281.05	283.00	-2	4,419	-0.05%
2021/12/09	12	280.42	10	283.80	287.50	2	4,341	0.05%
2021/12/08	11	270.68	6	268.33	286.50	5	4,216	0.12%
2021/12/07	0	0.00	1	257.00	260.50	-1	4,029	-0.02%
2021/12/06	5	240.50	5	242.50	246.00	0	3,943	0.00%
2021/12/02	5	248.50	5	256.00	246.50	0	3,886	0.00%
2021/12/01	7	242.93	6	245.50	250.00	1	3,819	0.03%
2021/11/30	7	234.29	7	240.36	239.00	0	3,705	0.00%
2021/11/26	1	227.00	0	0.00	227.00	1	3,527	0.03%
2021/11/25	2	246.00	2	238.00	236.00	0	3,475	0.00%
2021/11/19	2	241.50	1	241.50	240.50	1	3,285	0.03%
2021/11/18	2	246.75	6	249.33	248.00	-4	3,237	-0.12%
2021/11/17	5	246.50	13	243.42	258.50	-8	3,146	-0.25%
2021/11/15	3	236.17	12	238.25	239.00	-9	2,925	-0.31%
2021/11/12	24	241.65	13	244.23	241.50	11	2,849	0.39%
2021/11/11	10	211.00	14.1	225.05	237.50	-4.1	2,615	-0.16%
2021/11/10	2	204.25	0	0.00	216.00	2	2,457	0.08%
2021/11/09	0	0.00	8	206.63	205.50	-8	2,324	-0.34%
2021/11/08	8	190.63	10	194.30	195.00	-2	2,192	-0.09%
2021/11/05	5	185.00	7	186.07	184.50	-2	2,081	-0.10%
2021/11/01	2	178.25	16	180.84	180.00	-14	1,924	-0.73%
2021/10/29	2	176.00	3	172.67	173.50	-1	1,860	-0.05%
2021/10/28	1	164.00	0	0.00	163.50	1	1,818	0.05%
2021/10/27	1	166.00	0	0.00	168.00	1	1,831	0.05%
2021/10/25	1	164.50	1	168.00	166.00	0	1,881	0.00%
2021/10/21	22	171.61	1	180.50	169.50	21	1,892	1.11%
2021/10/20	3	177.50	13	175.81	183.00	-10	1,785	-0.56%
2021/10/19	8	178.06	4	180.38	183.00	4	1,690	0.24%
2021/10/18	5	175.50	2	177.00	177.50	3	1,548	0.19%
2021/10/15	1	158.50	1	161.00	161.50	0	1,456	0.00%
2021/10/13	1	157.50	2	156.75	158.00	-1	1,473	-0.07%
2021/10/08	1	161.00	0	0.00	162.00	1	1,449	0.07%
2021/10/07	0	0.00	2	164.75	162.00	-2	1,417	-0.14%
2021/10/06	3	159.33	3	159.33	156.50	0	1,387	0.00%
2021/10/05	0	0.00	1	153.00	161.50	-1	1,400	-0.07%
2021/10/04	1	155.00	1	156.00	155.50	0	1,405	0.00%
2021/10/01	2	154.00	0	0.00	152.00	2	1,412	0.14%
2021/09/29	0	0.00	1	159.00	159.00	-1	1,375	-0.07%
2021/09/28	3	166.33	4	161.13	164.50	-1	1,350	-0.07%
2021/09/27	3	155.33	0	0.00	157.50	3	1,283	0.23%
2021/09/23	0	0.00	2	150.75	149.00	-2	1,173	-0.17%
2021/09/22	1	141.50	0	0.00	143.00	1	1,166	0.09%
2021/09/17	0	0.00	2	145.25	146.50	-2	1,182	-0.17%
2021/09/13	1	147.00	0	0.00	145.50	1	1,396	0.07%
2021/09/09	1	138.50	0	0.00	141.00	1	1,543	0.06%
2021/09/08	0	0.00	1	140.00	139.00	-1	1,667	-0.06%
2021/09/07	1	146.50	0	0.00	146.00	1	1,775	0.06%
2021/09/06	1	142.00	1	144.00	144.50	0	1,752	0.00%
2021/08/24	1	139.00	0	0.00	135.50	1	1,768	0.06%
2021/08/23	1	134.00	0	0.00	134.50	1	1,752	0.06%
2021/08/16	1	135.50	0	0.00	137.50	1	1,736	0.06%
2021/08/13	0	0.00	1	139.50	139.50	-1	1,725	-0.06%
2021/08/06	0	0.00	1	163.00	162.50	-1	1,720	-0.06%
2021/08/02	1	174.00	0	0.00	171.50	1	1,866	0.05%
2021/07/30	1	172.00	2	175.50	168.50	-1	1,873	-0.05%
2021/07/29	2	171.50	0	0.00	165.00	2	1,869	0.11%
2021/07/27	1	169.00	0	0.00	167.00	1	2,102	0.05%
2021/07/23	2	162.50	0	0.00	162.00	2	2,183	0.09%
2021/07/22	2	164.00	0	0.00	161.00	2	2,180	0.09%
2021/07/19	5	170.50	3	170.50	167.00	2	2,146	0.09%
2021/07/16	1	177.00	1	177.00	176.00	0	2,134	0.00%
2021/07/13	1	185.50	0	0.00	178.00	1	2,145	0.05%
2021/07/09	2	187.00	0	0.00	183.00	2	2,131	0.09%
2021/07/08	1	191.00	1	194.00	190.50	0	2,129	0.00%
2021/06/28	4	203.75	4	200.50	202.00	0	2,103	0.00%
2021/06/25	1	201.00	0	0.00	199.00	1	2,083	0.05%
2021/06/22	1	214.00	1	209.00	207.00	0	1,967	0.00%
2021/06/18	0	0.00	2	201.00	201.50	-2	1,812	-0.11%
2021/06/17	0	0.00	1	190.00	193.50	-1	1,747	-0.06%
2021/06/15	0	0.00	1	169.00	169.50	-1	1,535	-0.07%
2021/06/11	2	168.00	0	0.00	168.00	2	1,528	0.13%
2021/06/04	1	163.50	0	0.00	162.00	1	1,564	0.06%
2021/05/31	0	0.00	2	161.00	162.50	-2	1,540	-0.13%
2021/05/28	1	163.50	2	163.00	163.00	-1	1,541	-0.06%
2021/05/26	0	0.00	2	163.00	162.50	-2	1,577	-0.13%
2021/05/19	1	152.50	0	0.00	156.00	1	1,586	0.06%
2021/05/17	1	140.00	0	0.00	142.00	1	1,573	0.06%
2021/05/14	2	154.50	0	0.00	152.50	2	1,547	0.13%
2021/05/12	1	149.00	1	151.00	155.00	0	1,491	0.00%
2021/05/11	1	165.00	2	162.75	163.00	-1	1,441	-0.07%
2021/05/10	2	176.50	2	179.50	178.50	0	1,396	0.00%
2021/05/07	7	171.36	7	174.64	174.00	0	1,339	0.00%
2021/05/06	2	178.00	5	169.40	166.50	-3	1,317	-0.23%
2021/05/05	4	179.63	4	177.00	176.00	0	1,283	0.00%
2021/05/04	13	176.27	22	181.09	185.50	-9	1,172	-0.77%
2021/05/03	11	177.32	6	170.67	169.00	5	1,022	0.49%
2021/04/22	1	162.00	1	157.00	156.50	0	925	0.00%
2021/04/16	1	158.00	1	166.00	166.00	0	899	0.00%
2021/04/14	1	153.00	0	0.00	155.50	1	875	0.11%
2021/04/13	1	161.50	0	0.00	157.50	1	863	0.12%
2021/04/12	4	166.25	7	167.29	166.50	-3	836	-0.36%
2021/03/23	0	0.00	1	156.50	156.00	-1	777	-0.13%
2021/03/22	0	0.00	5	158.50	158.50	-5	774	-0.65%
2021/03/18	1	160.50	1	163.00	163.00	0	755	0.00%
2021/03/15	1	160.00	0	0.00	160.50	1	780	0.13%
2021/03/12	0	0.00	1	161.00	155.50	-1	780	-0.13%
2021/03/04	0	0.00	1	156.50	154.00	-1	781	-0.13%
2021/03/03	0	0.00	1	156.00	156.50	-1	785	-0.13%
2021/02/26	1	159.00	0	0.00	156.00	1	773	0.13%
2021/02/24	1	153.00	0	0.00	152.00	1	759	0.13%
2021/02/23	1	154.00	0	0.00	155.00	1	777	0.13%
2021/01/28	2	146.50	0	0.00	146.00	2	952	0.21%
2021/01/20	4	151.88	0	0.00	151.50	4	994	0.40%
2021/01/15	1	158.00	0	0.00	157.00	1	1,069	0.09%
2021/01/11	0	0.00	1	162.50	160.50	-1	1,147	-0.09%
2020/12/29	1	153.50	0	0.00	153.00	1	1,189	0.08%
2020/12/28	10	156.00	0	0.00	156.00	10	1,185	0.84%
2020/12/18	2	163.50	2	161.00	161.50	0	1,202	0.00%
2020/12/17	1	163.00	0	0.00	161.00	1	1,210	0.08%
2020/12/09	1	172.00	1	173.50	173.00	0	1,204	0.00%
2020/12/08	0	0.00	5	168.00	169.00	-5	1,190	-0.42%
2020/12/07	5	164.00	0	0.00	163.50	5	1,185	0.42%
2020/12/01	1	172.00	2	170.50	171.00	-1	1,238	-0.08%
2020/11/23	5	171.00	1	169.50	171.00	4	1,407	0.28%
2020/11/19	1	171.00	1	169.50	168.50	0	1,618	0.00%
2020/11/18	1	168.50	6	167.92	167.00	-5	1,696	-0.29%
2020/11/17	0	0.00	1	166.50	166.50	-1	1,739	-0.06%
2020/11/16	1	165.50	0	0.00	166.00	1	1,773	0.06%
2020/11/13	6	165.67	0	0.00	163.50	6	1,818	0.33%
2020/11/12	1	162.00	0	0.00	162.00	1	1,892	0.05%
2020/11/09	10	176.30	0	0.00	174.00	10	2,132	0.47%
2020/11/06	1	172.50	1	171.00	172.50	0	2,113	0.00%
2020/11/05	1	164.50	1	163.00	163.00	0	2,060	0.00%
2020/10/28	1	173.50	0	0.00	170.50	1	2,313	0.04%
2020/10/27	0	0.00	5	170.50	169.00	-5	2,275	-0.22%
2020/10/23	7	164.57	2	170.75	165.00	5	2,240	0.22%
2020/10/21	0	0.00	10	170.75	173.50	-10	2,266	-0.44%
2020/10/20	5	164.00	0	0.00	164.00	5	2,244	0.22%
2020/10/15	1	164.00	0	0.00	164.50	1	2,317	0.04%
2020/10/12	5	171.50	0	0.00	169.00	5	2,440	0.20%
2020/09/28	1	178.00	1	177.00	178.50	0	3,058	0.00%
2020/09/25	0	0.00	1	173.50	173.00	-1	3,189	-0.03%
2020/09/24	0	0.00	10	180.50	179.50	-10	3,320	-0.30%
2020/09/21	0	0.00	1	193.00	189.50	-1	3,424	-0.03%
2020/09/17	10	192.25	1	193.00	190.50	9	3,462	0.26%
2020/09/16	2	193.25	0	0.00	189.50	2	3,484	0.06%
2020/09/15	0	0.00	2	188.00	188.50	-2	3,492	-0.06%
2020/09/11	2	180.50	0	0.00	179.50	2	3,532	0.06%
2020/09/09	0	0.00	1	182.00	188.00	-1	3,561	-0.03%
2020/09/07	1	199.50	1	197.00	188.50	0	3,645	0.00%
2020/09/04	3	195.00	3	197.00	199.50	0	3,884	0.00%
2020/09/02	1	201.50	1	197.50	197.00	0	3,903	0.00%
2020/09/01	0	0.00	1	196.00	195.50	-1	3,919	-0.03%
2020/08/31	0	0.00	1	199.50	199.00	-1	3,943	-0.03%
2020/08/28	2	198.75	1	199.00	197.50	1	4,003	0.02%
2020/08/27	1	197.00	1	194.00	194.00	0	4,066	0.00%
2020/08/26	4	195.50	4	197.13	194.00	0	4,069	0.00%
2020/08/25	5	200.00	5	200.80	203.50	0	4,036	0.00%
2020/08/24	5	181.30	6	180.25	188.00	-1	3,950	-0.03%
2020/08/21	1	181.50	0	0.00	178.00	1	3,915	0.03%
2020/08/20	2	184.50	4	181.00	178.50	-2	3,960	-0.05%
2020/08/19	3	193.00	1	197.00	191.50	2	4,033	0.05%
2020/08/18	0	0.00	4	197.50	200.00	-4	4,208	-0.10%
2020/08/17	7	192.50	8	193.94	193.50	-1	4,351	-0.02%
2020/08/14	1	183.00	13	181.77	182.50	-12	4,355	-0.28%
2020/08/13	1	172.00	0	0.00	170.50	1	4,345	0.02%
2020/08/11	2	174.25	0	0.00	172.00	2	4,442	0.05%
2020/08/10	1	174.50	0	0.00	173.50	1	4,578	0.02%
2020/08/06	10	185.40	7	177.36	179.00	3	4,939	0.06%
2020/08/05	2	175.25	4	178.88	185.50	-2	5,138	-0.04%
2020/08/04	2	167.25	1	168.00	169.00	1	5,108	0.02%
2020/07/31	2	167.25	2	168.00	168.50	0	5,140	0.00%
2020/07/30	13	171.58	13	169.50	169.50	0	5,150	0.00%
2020/07/27	1	169.50	2	174.25	174.00	-1	5,239	-0.02%
2020/07/24	0	0.00	1	174.50	165.50	-1	5,284	-0.02%
2020/07/23	1	172.00	0	0.00	171.50	1	5,307	0.02%
2020/07/21	1	180.00	1	175.00	174.50	0	5,381	0.00%
2020/07/15	0	0.00	1	172.00	170.50	-1	5,579	-0.02%
2020/07/13	3	171.17	4	169.13	166.50	-1	5,620	-0.02%
2020/07/10	3	164.17	3	162.67	165.00	0	5,637	0.00%
2020/07/09	3	167.67	2	165.50	162.50	1	5,706	0.02%
2020/07/08	12	168.75	2	168.50	167.00	10	5,735	0.17%
2020/07/07	0	0.00	1	157.50	165.00	-1	5,738	-0.02%
2020/07/06	1	162.50	2	158.75	158.00	-1	5,805	-0.02%
2020/07/03	5	153.00	4	152.75	150.50	1	5,796	0.02%
2020/07/02	10	143.60	10	143.60	144.00	0	5,840	0.00%
2020/07/01	10	142.50	13	141.00	142.50	-3	5,994	-0.05%
2020/06/30	1	140.00	0	0.00	140.00	1	6,121	0.02%
2020/06/23	12	141.88	12	141.83	140.50	0	6,277	0.00%
2020/06/19	8	138.94	9	139.28	139.00	-1	6,313	-0.02%
2020/06/18	4	138.88	4	139.50	140.50	0	6,320	0.00%
2020/06/16	6	141.75	3	142.00	141.00	3	6,337	0.05%
2020/06/15	6	143.33	7	144.71	139.00	-1	6,395	-0.02%
2020/06/12	12	144.04	10	145.75	144.50	2	6,449	0.03%
2020/06/11	20	153.78	19	153.89	148.00	1	6,432	0.02%
2020/06/10	1	148.00	2	148.75	145.00	-1	6,215	-0.02%
2020/06/08	1	147.50	2	143.00	143.00	-1	6,258	-0.02%
2020/06/05	1	148.00	1	150.50	147.50	0	6,285	0.00%
2020/06/04	5	148.10	7	147.43	150.50	-2	6,265	-0.03%
2020/06/03	9	145.56	6	144.67	144.50	3	6,213	0.05%
2020/06/01	3	142.50	3	141.17	141.50	0	6,145	0.00%
2020/05/27	1	139.00	0	0.00	139.00	1	6,225	0.02%
2020/05/26	0	0.00	2	146.00	143.00	-2	6,218	-0.03%
2020/05/25	16	145.88	15	146.20	148.00	1	6,180	0.02%
2020/05/22	5	141.70	11	142.23	139.00	-6	6,080	-0.10%
2020/05/21	28	134.98	22	134.61	142.00	6	5,907	0.10%
2020/05/20	28	126.59	27	125.31	129.50	1	5,801	0.02%
2020/05/19	5	122.00	5	119.50	122.00	0	5,788	0.00%
2020/05/18	0	0.00	1	120.00	119.50	-1	5,828	-0.02%
2020/05/15	6	131.92	6	133.08	128.50	0	5,845	0.00%
2020/05/14	11	129.14	11	130.18	128.00	0	5,874	0.00%
2020/05/13	17	130.18	17	130.26	127.00	0	5,813	0.00%
2020/05/12	9	127.06	10	127.15	127.00	-1	5,654	-0.02%
2020/05/11	6	120.50	5	120.00	121.00	1	5,411	0.02%
2020/05/07	2	118.25	3	118.00	116.00	-1	5,442	-0.02%
2020/05/06	6	113.92	5	115.00	114.00	1	5,503	0.02%
2020/05/05	8	118.94	14	116.29	114.00	-6	5,586	-0.11%
2020/04/30	4	116.13	4	116.75	117.00	0	5,680	0.00%
2020/04/29	4	116.75	2	118.75	116.00	2	5,738	0.03%
2020/04/28	3	121.17	0	0.00	120.00	3	5,738	0.05%
2020/04/27	12	123.67	12	124.17	122.00	0	5,716	0.00%
2020/04/24	6	122.50	7	123.21	122.50	-1	5,662	-0.02%
2020/04/23	3	123.00	3	123.50	123.00	0	5,619	0.00%
2020/04/22	1	123.50	4	119.75	125.00	-3	5,597	-0.05%
2020/04/21	9	117.72	11	117.91	116.50	-2	5,477	-0.04%
2020/04/20	6	119.00	10	118.10	117.50	-4	5,427	-0.07%
2020/04/17	2	119.00	4	120.00	115.50	-2	5,334	-0.04%
2020/04/16	4	121.63	4	122.25	119.50	0	5,251	0.00%
2020/04/15	11	122.55	1	119.50	122.00	10	5,178	0.19%
2020/04/14	7	122.64	3	121.17	125.00	4	5,089	0.08%
2020/04/10	1	124.00	6	123.00	124.00	-5	4,882	-0.10%
2020/04/09	2	130.00	1	132.00	127.00	1	4,739	0.02%
2020/04/07	0	0.00	3.2	132.44	134.00	-3.2	4,402	-0.07%
2020/04/06	5	119.60	4	120.75	122.50	1	4,220	0.02%
2020/04/01	4	108.25	5	109.00	111.50	-1	4,037	-0.02%
2020/03/31	9	105.78	6	107.08	106.00	3	3,877	0.08%
2020/03/30	2	97.55	2	101.00	103.50	0	3,700	0.00%
2020/03/25	1	101.00	2	99.85	95.90	-1	3,566	-0.03%
2020/03/24	1	96.30	5	96.20	94.50	-4	3,518	-0.11%
2020/03/19	10	85.13	10	84.15	80.90	0	3,397	0.00%
2020/03/18	2	91.85	2	91.50	87.00	0	3,319	0.00%
2020/03/17	5	86.18	5	87.08	90.50	0	3,244	0.00%
2020/03/16	1	86.60	1	87.50	84.50	0	3,179	0.00%
2020/03/13	10	83.24	4	84.40	86.10	6	3,132	0.19%
2020/03/12	2	89.10	7	89.70	88.70	-5	3,080	-0.16%
2020/03/10	0	0.00	1	100.50	105.00	-1	2,960	-0.03%
2020/03/09	3	100.27	1	98.20	98.20	2	2,913	0.07%
2020/03/06	1	106.50	0	0.00	106.50	1	2,867	0.03%
2020/03/05	2	111.75	5	110.80	110.00	-3	2,839	-0.11%
2020/03/04	7	109.14	0	0.00	107.50	7	2,772	0.25%
2020/03/03	2	112.00	4	113.75	111.00	-2	2,702	-0.07%
2020/03/02	4	104.63	4	105.88	105.00	0	2,563	0.00%
2020/02/27	10	104.50	12	103.42	102.50	-2	2,500	-0.08%
2020/02/26	9	110.50	8	110.88	107.50	1	2,416	0.04%
2020/02/25	20	110.70	20	111.55	109.50	0	2,399	0.00%
2020/02/24	3	106.67	3	107.83	105.50	0	2,287	0.00%
2020/02/21	2	108.75	2	110.00	107.00	0	2,234	0.00%
2020/02/20	5	110.00	6	110.50	110.50	-1	2,186	-0.05%
2020/02/19	4	106.13	3	105.33	105.50	1	2,102	0.05%
2020/02/18	6	113.58	0	0.00	108.50	6	2,035	0.29%
2020/02/17	3	118.83	4	119.13	120.50	-1	1,939	-0.05%
2020/02/14	2	112.25	28	115.64	118.00	-26	1,757	-1.48%
2020/02/13	3	109.33	4	110.88	107.50	-1	1,640	-0.06%
2020/02/12	3	110.00	0.1	108.00	108.00	2.9	1,551	0.19%
2020/02/11	2	109.00	6	109.25	110.50	-4	1,500	-0.27%
2020/02/10	103	110.47	104	107.34	107.00	-1	1,459	-0.07%	大買/大賣/
2020/02/07	5.1	109.86	4	108.25	107.50	1.1	1,351	0.08%
2020/02/06	3	105.33	7	106.43	109.00	-4	1,232	-0.32%
2020/02/05	5	102.72	15	99.69	102.50	-10	1,126	-0.89%
2020/02/04	3	94.63	3	95.67	95.70	0	1,007	0.00%
2020/02/03	1	93.40	3	92.17	92.00	-2	928	-0.22%
2020/01/31	0	0.00	11	87.71	89.80	-11	803	-1.37%
2020/01/17	1	82.70	0	0.00	82.80	1	742	0.13%
2020/01/16	1	84.20	8	84.98	81.20	-7	739	-0.95%
2020/01/14	1	79.70	0	0.00	79.00	1	692	0.14%
2019/11/19	0	0.00	1	78.60	78.20	-1	1,057	-0.09%
2019/11/15	0	0.00	2	76.50	77.30	-2	1,033	-0.19%
2019/11/13	0	0.00	1	74.80	73.70	-1	1,006	-0.10%
2019/11/12	1	73.10	0.8	73.00	73.40	0.2	1,002	0.02%
2019/11/11	0	0.00	12	72.30	72.20	-12	1,001	-1.20%
2019/11/07	1	75.50	20	73.96	73.00	-19	1,002	-1.90%
2019/11/06	1	74.60	0	0.00	74.70	1	993	0.10%
2019/10/31	0	0.00	1	75.90	75.10	-1	982	-0.10%
2019/10/30	0	0.00	2	76.25	76.20	-2	976	-0.20%
2019/10/29	2	75.70	2	77.30	75.20	0	971	0.00%
2019/10/28	3	80.90	1	80.60	78.80	2	944	0.21%
2019/10/24	0	0.00	1	78.50	78.80	-1	893	-0.11%
2019/10/23	2	80.30	0	0.00	78.60	2	879	0.23%
2019/10/22	0	0.00	1	78.50	78.90	-1	838	-0.12%
2019/10/21	1	78.50	0	0.00	79.20	1	819	0.12%
2019/10/18	0	0.00	1	77.70	77.60	-1	764	-0.13%
2019/10/17	12	77.80	1	78.20	77.30	11	738	1.49%
2019/10/16	2	78.05	1	79.30	77.20	1	686	0.15%
2019/10/15	8	75.49	5	74.90	78.30	3	625	0.48%
2019/10/14	2	71.15	1	73.20	71.20	1	545	0.18%
2019/10/08	0	0.00	3	72.27	71.90	-3	526	-0.57%
2019/10/03	1	70.00	0	0.00	69.80	1	480	0.21%
2019/10/02	1	71.10	2	72.65	71.10	-1	472	-0.21%
2019/09/27	0	0.00	6	69.60	69.00	-6	432	-1.39%
2019/09/23	0	0.00	1	70.10	70.20	-1	400	-0.25%
2019/09/20	0	0.00	1	69.50	69.70	-1	407	-0.25%
2019/09/19	2	70.35	1	71.00	68.90	1	409	0.24%
2019/09/18	1	71.70	0	0.00	71.40	1	394	0.25%
2019/09/17	1	72.40	1	71.40	71.60	0	388	0.00%
2019/09/16	0	0.00	9	71.63	71.40	-9	364	-2.47%
2019/09/12	2	70.35	1	71.00	70.00	1	329	0.30%
2019/09/11	0	0.00	2	67.60	67.60	-2	196	-1.02%
2019/09/06	0	0.00	1	60.70	60.60	-1	162	-0.62%
2019/08/26	4	58.25	0	0.00	58.30	4	158	2.52%
2019/08/23	1	59.00	1	60.10	59.40	0	157	0.00%
2019/08/15	0	0.00	1	58.60	58.70	-1	156	-0.64%
2019/08/13	1	60.40	0	0.00	59.40	1	153	0.65%
2019/08/12	0	0.00	2	57.50	57.80	-2	145	-1.37%
2019/08/06	0	0.00	1	55.10	56.50	-1	146	-0.68%
2019/07/30	0	0.00	1	59.60	59.70	-1	148	-0.68%
2019/07/22	0	0.00	5	59.10	59.00	-5	151	-3.29%
2019/07/19	0	0.00	12	59.20	59.00	-12	151	-7.91%
2019/07/01	10	59.90	0	0.00	59.80	10	184	5.43%
2019/06/26	0	0.00	1	62.70	62.70	-1	179	-0.56%
2019/06/24	1	63.00	2	63.30	62.90	-1	171	-0.58%
2019/05/28	1	60.00	0	0.00	60.80	1	261	0.38%
2019/05/10	1	59.20	0	0.00	59.20	1	351	0.28%
2019/05/03	0	0.00	1	62.00	62.20	-1	345	-0.29%
2019/04/26	1	62.80	0	0.00	62.70	1	346	0.29%
2019/04/22	1	64.10	0	0.00	64.00	1	347	0.29%
2019/04/18	1	64.70	0	0.00	63.80	1	355	0.28%
2019/04/17	0	0.00	1	65.60	65.40	-1	354	-0.28%
2019/04/10	0	0.00	3	63.60	64.40	-3	350	-0.86%
2019/04/09	1	64.40	0	0.00	64.20	1	347	0.29%
2019/04/08	0	0.00	10	65.40	65.10	-10	344	-2.90%
2019/04/03	3	66.00	6	65.50	65.30	-3	341	-0.88%
2019/04/02	5	63.80	0	0.00	65.40	5	328	1.52%
2019/04/01	1	63.60	1	63.20	62.90	0	328	0.00%
2019/03/25	5	64.04	0	0.00	64.00	5	322	1.55%
2019/03/22	0	0.00	7	65.00	64.80	-7	319	-2.19%
2019/03/21	0	0.00	1	66.00	65.50	-1	317	-0.32%
2019/03/20	1	63.60	0	0.00	65.90	1	307	0.32%
2019/03/15	0	0.00	1	62.80	62.90	-1	285	-0.35%
2019/02/27	1	62.20	0	0.00	61.70	1	268	0.37%
2019/02/22	0	0.00	1	62.20	62.40	-1	262	-0.38%
2019/02/21	0	0.00	1	62.10	62.10	-1	259	-0.39%
2019/02/19	1	61.50	1	61.00	61.40	0	240	0.00%
2019/02/18	1	61.10	3	60.30	61.20	-2	217	-0.92%
2019/01/22	1	55.00	0	0.00	54.00	1	192	0.52%
2019/01/17	0	0.00	1	53.70	53.50	-1	193	-0.52%
2019/01/11	1	52.80	0	0.00	52.80	1	194	0.51%
2018/12/18	10	54.40	0	0.00	53.80	10	220	4.53%
2018/12/17	0	0.00	1	55.20	55.30	-1	228	-0.44%
2018/12/14	0	0.00	6	55.42	55.30	-6	228	-2.63%
2018/12/11	0	0.00	2	53.30	53.10	-2	212	-0.94%
2018/12/07	1	51.60	0	0.00	51.60	1	214	0.47%
2018/12/06	3	51.30	0	0.00	51.20	3	219	1.36%
2018/12/05	1	52.40	0	0.00	52.70	1	225	0.44%
2018/12/04	1	54.80	0	0.00	54.40	1	234	0.43%
2018/12/03	0	0.00	1	53.90	53.90	-1	240	-0.42%
2018/11/29	0	0.00	1	52.50	51.80	-1	249	-0.40%
2018/11/23	1	49.70	0	0.00	49.65	1	257	0.39%
2018/11/13	0	0.00	1	51.00	51.00	-1	287	-0.35%
2018/11/12	0	0.00	1	51.20	51.10	-1	291	-0.34%
2018/11/09	1	50.40	0	0.00	50.40	1	292	0.34%
2018/11/02	1	50.20	2	50.00	50.00	-1	315	-0.32%
2018/10/30	1	46.80	0	0.00	46.50	1	334	0.30%
2018/10/24	1	48.25	0	0.00	49.15	1	349	0.29%
2018/10/22	0	0.00	5	49.10	49.95	-5	366	-1.36%
2018/10/18	0	0.00	1	49.95	49.85	-1	476	-0.21%
2018/10/17	0	0.00	1	50.60	50.00	-1	483	-0.21%
2018/10/16	3	50.00	1	50.30	49.90	2	484	0.41%
2018/10/11	3	47.45	0	0.00	47.70	3	496	0.60%
2018/10/03	9	55.40	0	0.00	55.30	9	498	1.81%
2018/10/01	7	56.80	0	0.00	57.00	7	501	1.40%
2018/09/27	8	55.40	0	0.00	55.40	8	506	1.58%
2018/09/25	0	0.00	1	53.70	54.20	-1	520	-0.19%
2018/09/21	0	0.00	1	53.10	53.00	-1	519	-0.19%
2018/09/14	0	0.00	1	52.30	53.00	-1	546	-0.18%
2018/09/12	1	51.10	0	0.00	51.20	1	560	0.18%
2018/09/11	1	51.70	0	0.00	52.80	1	559	0.18%
2018/09/07	3	57.93	0	0.00	57.30	3	552	0.54%
2018/09/06	2	61.10	17	60.88	60.60	-15	558	-2.69%
2018/09/05	1	61.80	1	63.00	61.70	0	562	0.00%
2018/09/04	5	61.52	0	0.00	61.50	5	571	0.88%
2018/09/03	11	61.86	1	63.00	61.50	10	588	1.70%
2018/08/31	1	62.10	1	63.20	62.20	0	624	0.00%
2018/08/30	7	62.17	56	62.15	62.00	-49	631	-7.76%
2018/08/27	13	60.77	0	0.00	60.70	13	654	1.99%
2018/08/24	22	60.44	0	0.00	60.40	22	669	3.29%
2018/08/23	15	61.43	0	0.00	61.20	15	689	2.18%
2018/08/21	3.1	61.91	1	61.80	61.50	2.1	712	0.29%
2018/08/20	1	66.00	0	0.00	66.10	1	732	0.14%
2018/08/17	1	66.20	0	0.00	66.00	1	734	0.14%
2018/08/15	2.1	66.45	0	0.00	66.30	2.1	752	0.27%
2018/08/14	1	66.80	0	0.00	67.50	1	759	0.13%
2018/08/13	1	67.80	1	66.70	66.50	0	764	0.00%
2018/08/10	6	69.58	1	69.70	69.50	5	761	0.66%
2018/08/09	1	69.80	0	0.00	69.70	1	778	0.13%
2018/08/08	0	0.00	1	70.30	71.10	-1	780	-0.13%
2018/08/07	1	70.70	1.1	70.93	70.20	-0.1	798	-0.01%
2018/08/06	2	68.60	2	68.95	70.00	0	794	0.00%
2018/08/03	0.1	68.30	0	0.00	68.60	0.1	814	0.01%
2018/08/02	1	68.00	0	0.00	68.00	1	879	0.11%
2018/07/30	0	0.00	1	69.30	68.00	-1	950	-0.11%
2018/07/26	1	71.00	0	0.00	69.50	1	983	0.10%
2018/07/25	2	66.95	5	69.38	70.30	-3	988	-0.30%
2018/07/24	1	64.70	0	0.00	64.90	1	948	0.11%
2018/07/23	1.1	64.97	0	0.00	64.70	1.1	1,037	0.11%
2018/07/04	0	0.00	1	68.30	67.30	-1	1,326	-0.08%
2018/07/03	0	0.00	2	65.00	64.70	-2	1,356	-0.15%
2018/06/26	3	64.70	0	0.00	65.30	3	1,536	0.20%
2018/06/25	0	0.00	1	67.20	65.50	-1	1,546	-0.06%
2018/06/22	1	68.60	0	0.00	68.60	1	1,604	0.06%
2018/06/20	4	72.05	0	0.00	71.60	4	1,821	0.22%
2018/06/19	1	72.50	0	0.00	72.90	1	1,880	0.05%
2018/06/14	1	73.10	0	0.00	73.30	1	2,137	0.05%
2018/06/12	2	75.35	0	0.00	74.80	2	2,378	0.08%
2018/06/11	2	77.90	0	0.00	76.90	2	2,432	0.08%
2018/06/08	0	0.00	3	83.00	81.00	-3	2,466	-0.12%
2018/06/07	0	0.00	3	80.07	80.40	-3	2,521	-0.12%
2018/06/06	1	80.50	0	0.00	80.50	1	2,612	0.04%
2018/06/04	0	0.00	2	79.70	79.20	-2	2,941	-0.07%
2018/06/01	2	79.60	0	0.00	79.20	2	3,159	0.06%
2018/05/31	0	0.00	3	80.80	77.70	-3	3,244	-0.09%
2018/05/30	3	80.10	1	79.90	79.20	2	3,406	0.06%
2018/05/28	13	79.12	0	0.00	78.20	13	3,548	0.37%
2018/05/25	0	0.00	1	76.20	76.10	-1	3,600	-0.03%
2018/05/22	1	77.40	2	77.25	76.90	-1	3,701	-0.03%
2018/05/17	2	76.00	0	0.00	75.20	2	3,709	0.05%
2018/05/16	0	0.00	2	79.30	78.00	-2	3,695	-0.05%
2018/05/15	3	80.47	5	80.44	78.70	-2	3,696	-0.05%
2018/05/11	1	79.10	0	0.00	78.00	1	3,690	0.03%
2018/05/10	6	80.75	3	79.83	81.00	3	3,669	0.08%
2018/05/09	2	79.70	4	79.20	79.20	-2	3,612	-0.06%
2018/05/08	3	76.00	1	76.00	76.00	2	3,575	0.06%
2018/05/07	1	75.10	3	74.80	74.80	-2	3,576	-0.06%
2018/05/04	2	75.25	2	75.15	74.80	0	3,601	0.00%
2018/05/03	2	74.10	3	73.90	73.50	-1	3,601	-0.03%
2018/05/02	6	79.40	0	0.00	75.30	6	3,637	0.16%
2018/04/27	2	78.00	3	79.00	79.60	-1	3,603	-0.03%
2018/04/26	0	0.00	1	75.50	73.50	-1	3,514	-0.03%
2018/04/24	4	78.38	0	0.00	76.30	4	3,506	0.11%
2018/04/23	1	80.70	1	80.60	80.20	0	3,487	0.00%
2018/04/20	7	81.00	0	0.00	80.80	7	3,481	0.20%
2018/04/19	1	82.70	1	83.80	82.20	0	3,476	0.00%
2018/04/18	0	0.00	1	81.20	80.70	-1	3,434	-0.03%
2018/04/17	4	84.13	1	84.00	83.00	3	3,412	0.09%
2018/04/16	2	83.00	2	84.45	82.90	0	3,398	0.00%
2018/04/13	1	86.50	1	89.00	86.10	0	3,374	0.00%
2018/04/12	1	86.50	0	0.00	86.30	1	3,326	0.03%
2018/04/10	1	87.50	1	86.50	86.00	0	3,340	0.00%
2018/04/09	0	0.00	2	90.10	90.50	-2	3,308	-0.06%
2018/04/03	4	92.75	1	91.70	91.80	3	3,262	0.09%
2018/04/02	3	95.90	1	95.00	94.10	2	3,221	0.06%
2018/03/31	2	92.30	3	93.83	92.30	-1	3,151	-0.03%
2018/03/29	1	91.80	0	0.00	91.80	1	3,107	0.03%
2018/03/27	5	96.98	5	96.76	95.40	0	3,090	0.00%
2018/03/26	10	97.27	10	98.22	95.00	0	3,032	0.00%
2018/03/23	4	92.63	3	94.30	97.10	1	2,911	0.03%
2018/03/22	2	92.90	1	93.00	91.60	1	2,799	0.04%
2018/03/21	1	100.00	9	98.60	97.00	-8	2,738	-0.29%
2018/03/20	10	99.97	11	100.73	102.00	-1	2,568	-0.04%
2018/03/19	12	98.93	16	98.95	100.50	-4	2,479	-0.16%
2018/03/16	6	94.92	4	94.23	93.60	2	2,302	0.09%
2018/03/15	1	92.40	3	91.03	94.00	-2	2,243	-0.09%
2018/03/14	2	90.65	5	89.36	88.50	-3	2,181	-0.14%
2018/03/13	8	89.69	5	89.02	90.00	3	2,135	0.14%
2018/03/12	8	86.55	4	88.73	85.00	4	2,053	0.19%
2018/03/09	5	93.36	5	93.22	92.00	0	1,963	0.00%
2018/03/08	18	96.04	3	94.43	97.50	15	1,856	0.81%
2018/03/07	43	96.32	43	97.08	93.00	0	1,633	0.00%
2018/03/06	8	90.25	10	90.95	90.20	-2	1,437	-0.14%
2018/03/05	14	91.73	17	91.72	89.40	-3	1,420	-0.21%
2018/03/02	1	85.00	29	84.43	87.00	-28	1,258	-2.22%
2018/03/01	5	85.50	3	85.13	83.40	2	1,187	0.17%
2018/02/27	1	82.50	2	78.75	82.50	-1	1,096	-0.09%
2018/02/26	24	82.50	17	81.91	79.50	7	1,021	0.69%
2018/02/12	1	66.90	1	66.60	65.90	0	883	0.00%
2018/02/09	0	0.00	4	61.38	63.70	-4	885	-0.45%
2018/02/07	1	66.40	0	0.00	66.20	1	883	0.11%
2018/02/06	1	68.50	1	65.20	65.10	0	880	0.00%
2018/02/02	1	74.80	0	0.00	74.90	1	882	0.11%
2018/02/01	3	75.00	1	74.40	74.30	2	896	0.22%
2018/01/29	1	82.70	3	81.53	83.00	-2	865	-0.23%
2018/01/26	6	78.85	1	78.40	79.40	5	840	0.60%
2018/01/25	2	76.90	3	77.83	76.70	-1	831	-0.12%
2018/01/24	16	75.70	4	76.78	74.50	12	791	1.52%
2018/01/18	2	72.00	2	73.20	71.90	0	784	0.00%
2018/01/04	0	0.00	3	73.17	76.00	-3	978	-0.31%