撼訊 (6150)-元大-楊梅券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
79.8
漲跌
▲2.3
漲幅
+2.97%
成交量
1,543張
產業
上櫃電腦及週邊類股
418人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

撼訊 (6150)籌碼相關－元大-楊梅券商分點個股進出

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

元大-楊梅券商分點個股進出
元大-楊梅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
2024/11/21	0	0.00	0.1	79.00	79.80	-0.1	1,410	-0.01%
2024/11/19	2	77.50	2	78.10	78.10	0	1,379	0.00%
2024/11/18	0	0.00	0.2	76.95	78.30	-0.2	1,358	-0.01%
2024/11/14	1	80.30	1	78.30	77.30	0	1,313	0.00%
2024/11/11	17	83.53	17	82.98	82.40	0	1,192	0.00%
2024/11/08	1	80.70	0	0.00	80.60	1	1,110	0.09%
2024/11/07	3	86.53	2	85.65	84.30	1	1,054	0.10%
2024/11/06	1	74.70	3	77.67	79.20	-2	857	-0.23%
2024/11/05	0	0.00	1	73.30	72.00	-1	829	-0.12%
2024/11/04	2	74.00	0	0.00	72.70	2	844	0.24%
2024/11/01	2	76.65	7	76.86	76.20	-5	840	-0.60%
2024/10/30	31	79.02	34	77.71	76.20	-3	811	-0.37%
2024/10/29	0	0.00	1	75.90	75.90	-1	632	-0.16%
2024/10/28	2	70.75	0	0.00	69.00	2	582	0.34%
2024/10/25	0	0.00	2	71.10	71.10	-2	591	-0.34%
2024/10/24	2	70.15	0	0.00	69.60	2	614	0.33%
2024/10/21	0	0.00	15	72.00	72.30	-15	640	-2.34%
2024/10/17	1	70.60	0	0.00	70.90	1	650	0.15%
2024/10/16	1	69.90	0	0.00	69.90	1	692	0.14%
2024/10/09	3	71.00	1	71.00	69.80	2	743	0.27%
2024/10/08	1	73.30	0	0.00	71.70	1	738	0.14%
2024/10/07	11	71.09	1	71.10	70.90	10	716	1.39%
2024/10/04	1	69.90	1	69.40	70.00	0	706	0.00%
2024/09/27	3	69.40	0	0.00	69.40	3	712	0.42%
2024/09/19	1	71.00	0	0.00	71.50	1	708	0.14%
2024/09/18	3	70.30	0	0.00	69.60	3	699	0.43%
2024/09/13	1	68.60	0	0.00	68.50	1	697	0.14%
2024/09/09	1	72.00	0	0.00	71.30	1	681	0.15%
2024/09/05	1	70.80	0	0.00	70.90	1	681	0.15%
2024/09/04	0	0.00	2	72.15	71.90	-2	681	-0.29%
2024/09/03	0	0.00	1	77.40	75.00	-1	679	-0.15%
2024/08/30	3	79.27	3	78.70	78.70	0	674	0.00%
2024/08/28	5	77.96	6	78.92	80.20	-1	625	-0.16%
2024/08/27	5	80.54	5	79.50	79.90	0	603	0.00%
2024/08/23	1	68.10	1	69.00	68.40	0	529	0.00%
2024/08/22	1	67.70	0	0.00	67.60	1	524	0.19%
2024/08/16	1	67.60	0	0.00	67.50	1	529	0.19%
2024/08/06	2	59.60	0	0.00	60.60	2	549	0.36%
2024/08/05	1	66.30	0	0.00	66.20	1	531	0.19%
2024/07/30	1	78.40	1	79.20	78.70	0	551	0.00%
2024/07/29	1	80.70	1	80.40	78.50	0	550	0.00%
2024/07/23	1	82.40	2	80.55	80.40	-1	561	-0.18%
2024/07/22	2	80.65	1	79.20	78.70	1	552	0.18%
2024/07/18	1	81.70	0	0.00	80.30	1	533	0.19%
2024/07/16	6	80.17	6	81.17	79.90	0	486	0.00%
2024/07/15	1	80.00	0	0.00	78.70	1	468	0.21%
2024/07/12	2	75.60	2	75.60	75.60	0	449	0.00%
2024/07/05	0	0.00	1	77.10	77.70	-1	474	-0.21%
2024/06/27	1	74.80	0	0.00	74.80	1	501	0.20%
2024/06/14	0	0.00	1	77.20	77.30	-1	600	-0.17%
2024/05/31	1	83.00	0	0.00	82.00	1	1,055	0.09%
2024/05/30	6	83.12	8	83.63	82.80	-2	1,211	-0.17%
2024/05/21	1	81.00	0	0.00	78.00	1	1,467	0.07%
2024/05/17	0	0.00	1	77.60	78.10	-1	1,477	-0.07%
2024/05/16	2	79.50	1	78.00	77.80	1	1,512	0.07%
2024/05/15	0	78.70	1	78.90	79.50	-1	1,524	-0.07%
2024/05/09	1	77.10	0	0.00	77.50	1	1,601	0.06%
2024/04/25	0	0.00	1	78.40	78.20	-1	1,587	-0.06%
2024/04/23	0.1	78.00	0	0.00	78.40	0.1	1,603	0.00%
2024/04/22	1	77.30	0	0.00	76.80	1	1,605	0.06%
2024/04/19	0	80.70	0	0.00	79.00	0	1,605	0.00%
2024/04/15	0	86.90	0	0.00	86.50	0	1,646	0.00%
2024/04/12	0	0.00	1	88.90	89.00	-1	1,646	-0.06%
2024/04/10	0	90.90	0	0.00	89.40	0	1,655	0.00%
2024/04/02	2	93.25	2	91.65	92.00	0	1,687	0.00%
2024/04/01	2	91.45	3	91.43	91.50	-1	1,676	-0.06%
2024/03/29	2	93.10	1	92.00	90.80	1	1,672	0.06%
2024/03/26	1	94.10	1	90.40	90.60	0	1,662	0.00%
2024/03/22	0	0.00	2	88.35	88.50	-2	1,638	-0.12%
2024/03/21	0	0.00	1	88.50	88.50	-1	1,643	-0.06%
2024/03/20	0	90.13	0	0.00	87.50	0	1,649	0.00%
2024/03/18	0	0.00	1	91.70	92.00	-1	1,711	-0.06%
2024/03/13	2	100.93	11.2	97.12	95.60	-9.2	1,750	-0.52%
2024/03/12	14	98.89	8	100.23	100.00	6	1,864	0.32%
2024/03/11	1	94.00	1	94.00	94.10	0	1,971	0.00%
2024/03/08	3	98.00	6	93.50	93.50	-3	2,133	-0.14%
2024/03/07	4	98.83	1	96.80	96.80	3	2,132	0.14%
2024/03/06	4	100.08	5	100.84	98.70	-1	2,075	-0.05%
2024/03/05	3.2	99.66	6	100.60	98.80	-2.8	2,055	-0.14%
2024/03/04	0	96.50	0	0.00	94.60	0	1,941	0.00%
2024/03/01	19	98.96	5	99.50	96.00	14	1,910	0.73%
2024/02/29	0	0.00	6	99.70	99.70	-6	1,729	-0.35%
2024/02/27	1	92.00	0	0.00	90.70	1	1,703	0.06%
2024/02/23	0	0.00	2	91.40	91.00	-2	1,716	-0.12%
2024/02/22	0	0.00	3	91.60	91.60	-3	1,769	-0.17%
2024/02/19	9	93.22	2	95.30	95.00	7	1,810	0.39%
2024/02/16	6	92.72	3	93.83	93.90	3	1,813	0.17%
2024/02/15	2	94.00	5	92.48	91.90	-3	1,817	-0.17%
2024/02/05	1	90.60	1	90.80	90.30	0	1,804	0.00%
2024/02/02	5	89.32	2	89.20	89.70	3	1,848	0.16%
2024/01/31	2	87.35	2	88.45	88.30	0	2,094	0.00%
2024/01/30	1	86.20	1	86.90	86.60	0	2,103	0.00%
2024/01/22	2	87.25	1	88.50	87.30	1	2,379	0.04%
2024/01/19	1	84.70	1	86.20	85.00	0	2,427	0.00%
2024/01/18	1	82.40	0	0.00	82.70	1	2,566	0.04%
2024/01/12	0	0.00	3	90.00	88.00	-3	2,967	-0.10%
2024/01/11	5	89.80	7	90.44	91.50	-2	2,959	-0.07%
2024/01/10	5	88.40	0	0.00	86.90	5	2,970	0.17%
2024/01/04	0	0.00	3	89.10	89.00	-3	3,134	-0.10%
2024/01/03	0	0.00	2	91.35	91.20	-2	3,229	-0.06%
2024/01/02	7	91.47	2	91.80	91.90	5	3,259	0.15%
2023/12/29	0	0.00	2	90.70	89.80	-2	3,275	-0.06%
2023/12/28	4	92.00	3	91.03	90.70	1	3,277	0.03%
2023/12/26	1	91.70	1	91.00	90.70	0	3,281	0.00%
2023/12/15	5	92.10	0	0.00	92.10	5	3,433	0.15%
2023/12/14	1.1	94.23	4	93.83	93.40	-2.9	3,552	-0.08%
2023/12/13	1	93.50	1	92.90	93.40	0	3,606	0.00%
2023/12/12	0	0.00	2	92.30	91.20	-2	3,550	-0.06%
2023/12/08	3	93.00	1	96.60	93.00	2	3,522	0.06%
2023/12/07	15	98.42	16	95.58	95.10	-1	3,481	-0.03%
2023/12/06	7.1	98.59	5	100.82	101.50	2.1	3,333	0.06%
2023/12/05	6	96.93	5	96.82	92.70	1	3,102	0.03%
2023/12/01	0	0.00	1	93.20	93.40	-1	2,885	-0.03%
2023/11/30	15	95.09	15	96.05	94.30	0	2,879	0.00%
2023/11/29	1	93.70	6	94.05	94.00	-5	2,826	-0.18%
2023/11/24	2	90.10	0	0.00	89.10	2	2,784	0.07%
2023/11/22	0	92.00	0	0.00	91.70	0	2,752	0.00%
2023/11/21	1	95.00	3	93.83	92.90	-2	2,740	-0.07%
2023/11/16	4	93.60	8	92.51	92.20	-4	2,670	-0.15%
2023/11/15	2	93.10	3	92.17	92.60	-1	2,632	-0.04%
2023/11/14	2	92.90	4	93.00	92.80	-2	2,617	-0.08%
2023/11/13	3	93.00	2	92.95	93.50	1	2,600	0.04%
2023/11/10	10	93.85	10	93.41	92.60	0	2,582	0.00%
2023/11/09	22	95.11	26	95.18	93.50	-4	2,520	-0.16%
2023/11/07	6	92.27	6	90.88	91.00	0	2,275	0.00%
2023/11/03	3	92.87	4	91.70	90.60	-1	2,269	-0.04%
2023/11/02	10	93.88	9	93.30	92.80	1	2,260	0.04%
2023/11/01	6	92.63	3	90.40	91.30	3	2,207	0.14%
2023/10/31	13	91.65	15	91.31	90.40	-2	2,161	-0.09%
2023/10/30	2	88.50	4	87.75	87.50	-2	2,088	-0.10%
2023/10/27	16	91.48	16	90.40	90.40	0	2,074	0.00%
2023/10/26	18	93.27	11	93.02	92.70	7	2,032	0.34%
2023/10/25	11	92.38	12	91.63	91.30	-1	1,891	-0.05%
2023/10/24	19	94.86	13	93.00	90.70	6	1,803	0.33%
2023/10/23	0	0.00	2	89.60	89.60	-2	1,561	-0.13%
2023/10/20	1	84.30	1	81.80	81.50	0	1,552	0.00%
2023/10/19	2.6	84.36	0	0.00	83.00	2.6	1,562	0.17%
2023/10/18	1	87.00	1	84.90	84.90	0	1,728	0.00%
2023/10/16	1	84.50	1	84.20	84.20	0	2,088	0.00%
2023/10/13	1	88.10	1	88.00	87.10	0	2,280	0.00%
2023/10/12	2	90.75	6.4	91.32	90.60	-4.4	2,289	-0.19%
2023/10/11	4	89.48	9	88.98	89.20	-5	2,333	-0.21%
2023/10/06	1	87.20	1.1	83.65	84.80	-0.1	2,265	0.00%
2023/10/05	1	83.20	2	84.00	84.00	-1	2,240	-0.04%
2023/10/04	1	80.00	2	80.45	80.20	-1	2,216	-0.05%
2023/10/03	1	83.00	0	0.00	81.50	1	2,209	0.05%
2023/10/02	0	0.00	0.1	81.80	81.30	-0.1	2,210	0.00%
2023/09/28	0	0.00	1	81.10	80.70	-1	2,206	-0.05%
2023/09/27	4	82.45	0	0.00	81.80	4	2,203	0.18%
2023/09/26	1	83.80	0	0.00	82.90	1	2,205	0.05%
2023/09/25	1	82.50	0.5	82.60	81.90	0.5	2,209	0.02%
2023/09/22	0	0.00	2	84.80	83.30	-2	2,194	-0.09%
2023/09/21	3	85.07	3	84.37	85.00	0	2,166	0.00%
2023/09/20	1	86.00	17	85.19	82.30	-16	2,102	-0.76%
2023/09/19	30	85.95	8	84.05	86.00	22	2,080	1.06%
2023/09/18	2	82.90	5	82.60	86.10	-3	1,968	-0.15%
2023/09/15	1.1	78.23	0	0.00	78.40	1.1	1,902	0.06%
2023/09/14	0	77.60	0	0.00	78.20	0	1,897	0.00%
2023/09/13	1.1	77.02	1	77.60	77.30	0.1	1,892	0.01%
2023/09/12	1	77.30	0	0.00	76.90	1	1,898	0.05%
2023/09/11	1	76.40	2	78.50	76.00	-1	1,907	-0.05%
2023/09/06	2	76.90	1	76.40	76.40	1	2,052	0.05%
2023/09/05	1	76.90	0	0.00	77.40	1	2,161	0.05%
2023/09/04	1	75.80	0	0.00	75.80	1	2,169	0.05%
2023/09/01	1	75.80	0	0.00	75.70	1	2,209	0.05%
2023/08/30	2	75.90	2	75.25	74.60	0	2,245	0.00%
2023/08/22	0	0.00	1	74.50	74.40	-1	2,609	-0.04%
2023/08/21	2	75.40	2	74.80	74.80	0	2,620	0.00%
2023/08/18	2.5	79.04	0	0.00	76.70	2.5	2,610	0.10%
2023/08/17	1	73.50	0	0.00	76.70	1	2,590	0.04%
2023/08/10	1	75.20	0	0.00	75.40	1	2,558	0.04%
2023/08/09	2	79.65	2	80.25	78.60	0	2,537	0.00%
2023/08/08	3.4	78.85	2	78.80	78.80	1.4	2,505	0.06%
2023/08/01	0.1	88.60	0	0.00	88.50	0.1	2,435	0.00%
2023/07/28	1	100.00	0	0.00	97.00	1	2,406	0.04%
2023/07/27	0.4	99.10	4	99.43	98.80	-3.6	2,395	-0.15%
2023/07/26	1	100.50	0	0.00	99.00	1	2,384	0.04%
2023/07/25	3	106.00	13	102.00	101.50	-10	2,374	-0.42%
2023/07/24	0	0.00	1	110.50	109.50	-1	2,343	-0.04%
2023/07/21	18	111.89	7	110.43	113.50	11	2,319	0.47%
2023/07/20	11	106.09	28	107.59	109.00	-17	2,142	-0.79%
2023/07/19	12	100.87	3	102.83	104.00	9	1,792	0.50%
2023/07/18	8	100.90	8	100.31	94.70	0	1,715	0.00%
2023/07/17	4	95.33	2	95.45	97.40	2	1,513	0.13%
2023/07/14	2	85.10	4	84.25	88.60	-2	1,466	-0.14%
2023/07/13	1	79.00	5	80.84	80.60	-4	1,340	-0.30%
2023/07/12	0	0.00	2	80.00	77.50	-2	1,301	-0.15%
2023/07/10	2	76.60	0	0.00	77.70	2	1,294	0.15%
2023/07/07	5	77.38	3	77.03	76.60	2	1,336	0.15%
2023/07/06	1	80.40	0	0.00	78.90	1	1,332	0.08%
2023/07/05	1	79.90	1	80.60	79.60	0	1,326	0.00%
2023/07/04	1	80.50	1	80.70	80.40	0	1,324	0.00%
2023/06/28	0	0.00	1	77.20	76.60	-1	1,304	-0.08%
2023/06/27	1	76.50	0	0.00	76.50	1	1,313	0.08%
2023/06/26	2	82.65	1	79.40	79.50	1	1,305	0.08%
2023/06/21	1	80.10	1	80.80	80.50	0	1,294	0.00%
2023/06/19	3	78.93	1	79.30	79.10	2	1,283	0.16%
2023/06/16	2	79.50	1	79.30	79.30	1	1,288	0.08%
2023/06/15	2	80.50	1	79.50	79.20	1	1,288	0.08%
2023/06/14	5	81.62	3	80.50	80.50	2	1,269	0.16%
2023/06/13	11	82.89	11	82.80	83.50	0	1,248	0.00%
2023/06/12	15	83.89	8	82.84	82.20	7	1,203	0.58%
2023/06/09	2	82.25	3	82.43	82.50	-1	1,141	-0.09%
2023/06/08	0	0.00	2	79.40	78.60	-2	1,040	-0.19%
2023/06/07	2	80.60	0	0.00	80.00	2	1,044	0.19%
2023/06/06	2	79.30	3	80.00	80.10	-1	1,003	-0.10%
2023/06/05	5	82.24	3	82.30	81.70	2	995	0.20%
2023/06/02	26	82.57	32	81.90	83.00	-6	966	-0.62%
2023/06/01	3	79.67	0	0.00	79.10	3	908	0.33%
2023/05/31	9	81.01	7	80.63	81.50	2	897	0.22%
2023/05/30	5	80.02	9	81.90	80.00	-4	812	-0.49%
2023/05/29	1	77.20	0	0.00	76.00	1	656	0.15%
2023/05/25	1	73.10	3	72.93	71.60	-2	733	-0.27%
2023/05/05	1	72.90	1	72.10	71.90	0	953	0.00%
2023/05/02	1	72.60	0	0.00	72.80	1	1,113	0.09%
2023/04/25	2	69.50	0	0.00	69.30	2	1,469	0.14%
2023/04/13	1	77.00	1	77.50	76.50	0	1,814	0.00%
2023/04/12	1	79.20	0	0.00	78.70	1	1,831	0.05%
2023/04/11	2	79.00	1	78.30	78.00	1	1,839	0.05%
2023/04/07	0	78.70	1	78.60	78.20	-1	1,870	-0.05%
2023/04/06	0	0.00	2	78.00	78.30	-2	1,891	-0.11%
2023/03/31	0	0.00	2	76.90	76.90	-2	1,899	-0.11%
2023/03/28	0	78.10	0	0.00	75.40	0	2,159	0.00%
2023/03/23	2	76.00	2	76.90	76.90	0	2,873	0.00%
2023/03/21	0	76.80	0	0.00	76.80	0	2,999	0.00%
2023/03/17	1	74.60	1	74.10	74.10	0	3,002	0.00%
2023/03/14	3	77.33	2	76.10	75.10	1	3,078	0.03%
2023/03/10	4	74.20	0	0.00	73.80	4	3,162	0.13%
2023/03/09	0	80.00	0	0.00	77.30	0	3,202	0.00%
2023/03/07	0	0.00	5	78.90	79.10	-5	3,214	-0.16%
2023/03/02	1	78.70	1	78.90	78.70	0	3,313	0.00%
2023/02/24	2	83.65	1	80.70	80.40	1	3,355	0.03%
2023/02/23	2	80.95	6	81.55	81.40	-4	3,310	-0.12%
2023/02/16	6	81.00	5	81.24	80.40	1	3,496	0.03%
2023/02/10	1	77.10	0	0.00	77.10	1	3,883	0.03%
2023/02/09	1	79.80	0	0.00	79.30	1	3,947	0.03%
2023/02/08	3	80.20	2	80.95	80.00	1	3,962	0.03%
2023/02/07	1	80.10	1	80.40	80.40	0	3,971	0.00%
2023/02/06	0	0.00	1	78.10	79.20	-1	3,990	-0.03%
2023/02/03	3.1	79.96	3	79.93	79.00	0.1	4,031	0.00%
2023/02/02	5	81.24	0	0.00	81.60	5	4,143	0.12%
2023/02/01	1.1	80.71	2	80.55	80.10	-0.9	4,192	-0.02%
2023/01/31	2	79.65	3.3	79.68	81.10	-1.3	4,627	-0.03%
2023/01/30	6	78.88	8.1	80.95	80.80	-2.1	4,860	-0.04%
2023/01/17	0	0.00	4	75.33	75.00	-4	4,821	-0.08%
2023/01/16	3	75.07	5	74.38	75.70	-2	4,832	-0.04%
2023/01/13	8	75.94	5	76.44	73.30	3	4,796	0.06%
2023/01/11	3	76.37	1	75.50	74.30	2	4,947	0.04%
2023/01/09	5	74.50	5	74.70	74.70	0	4,901	0.00%
2023/01/05	5	74.48	6	74.73	73.10	-1	4,880	-0.02%
2023/01/04	10	72.79	10	72.22	74.20	0	4,830	0.00%
2023/01/03	12	73.68	10	73.94	72.50	2	4,789	0.04%
2022/12/30	1	71.90	1	70.00	69.20	0	4,642	0.00%
2022/12/29	2	67.00	2	70.00	70.40	0	4,615	0.00%
2022/12/28	1	68.50	1	70.00	68.30	0	4,572	0.00%
2022/12/27	1	73.40	1	73.00	72.80	0	4,549	0.00%
2022/12/26	1	75.10	1	73.20	72.30	0	4,543	0.00%
2022/12/23	3	71.77	3	72.60	73.10	0	4,525	0.00%
2022/12/22	1	73.50	0	0.00	73.00	1	4,515	0.02%
2022/12/21	3	73.53	3	72.50	72.00	0	4,502	0.00%
2022/12/20	16	79.21	15	79.21	72.40	1	4,463	0.02%
2022/12/19	1	76.50	3	77.40	77.40	-2	4,277	-0.05%
2022/12/16	13	79.44	4	79.95	78.90	9	4,234	0.21%
2022/12/15	31.3	76.75	28.1	78.05	81.00	3.3	4,075	0.08%
2022/12/14	5	70.86	4	71.13	74.20	1	3,547	0.03%
2022/12/12	0	0.00	2	66.00	65.80	-2	3,426	-0.06%
2022/12/09	9	67.89	9	67.06	66.60	0	3,421	0.00%
2022/12/02	2	66.95	0	0.00	66.60	2	3,274	0.06%
2022/12/01	2	66.70	8	67.15	68.40	-6	3,249	-0.18%
2022/11/29	0	0.00	4	64.35	64.50	-4	3,205	-0.12%
2022/11/28	1	65.60	1	65.60	65.60	0	3,197	0.00%
2022/11/25	8	66.33	4	65.93	64.70	4	3,179	0.13%
2022/11/24	1	63.60	1	64.00	64.60	0	3,112	0.00%
2022/11/23	2	66.00	2	64.10	63.80	0	3,103	0.00%
2022/11/22	0	0.00	2	62.60	62.80	-2	3,068	-0.07%
2022/11/21	2	64.50	3	64.13	64.10	-1	3,060	-0.03%
2022/11/18	4.8	67.27	1	66.89	66.00	3.8	3,048	0.12%
2022/11/17	0	0.00	0	65.10	65.40	0	2,984	0.00%
2022/11/16	0.2	66.50	2	66.05	65.80	-1.8	2,963	-0.06%
2022/11/15	1	63.00	1	61.80	62.70	0	2,832	0.00%
2022/11/11	3	62.17	3	61.93	61.40	0	2,801	0.00%
2022/11/10	3	61.00	6	61.18	60.90	-3	2,766	-0.11%
2022/11/09	6	63.10	5.2	63.12	63.50	0.8	2,727	0.03%
2022/11/08	37.2	70.34	37.2	70.18	63.60	0	2,648	0.00%
2022/11/07	8	64.91	9	66.21	67.30	-1	2,379	-0.04%
2022/11/04	3	61.00	4	61.15	61.20	-1	2,313	-0.04%
2022/11/03	0	0.00	2	61.05	62.20	-2	2,294	-0.09%
2022/11/02	3	61.63	3	61.70	61.60	0	2,293	0.00%
2022/11/01	4	61.58	9	61.61	61.90	-5	2,270	-0.22%
2022/10/31	15.2	62.17	11	60.96	62.20	4.2	2,230	0.19%
2022/10/28	3	62.70	3	62.27	60.80	0	2,109	0.00%
2022/10/27	35	62.33	33	62.11	64.00	2	2,019	0.10%
2022/10/26	71	58.97	68	60.29	61.10	3	1,559	0.19%
2022/10/25	8	55.28	10	55.89	55.80	-2	1,306	-0.15%
2022/10/24	2	54.40	2	54.35	53.50	0	1,314	0.00%
2022/10/21	6	52.60	5	52.98	53.80	1	1,320	0.08%
2022/10/20	28	54.99	26	55.22	54.00	2	1,310	0.15%
2022/10/19	1	51.20	18.1	53.29	53.30	-17.1	1,143	-1.50%
2022/10/18	2.1	48.25	0	48.50	48.50	2.1	1,119	0.18%
2022/10/13	0	0.00	6	45.55	44.25	-6	1,316	-0.46%
2022/10/12	0	0.00	2	48.00	48.00	-2	1,398	-0.14%
2022/10/11	2	48.03	1	49.20	47.65	1	1,402	0.07%
2022/10/06	1	52.50	1	52.30	52.40	0	1,424	0.00%
2022/10/05	1	54.30	1	53.00	52.60	0	1,450	0.00%
2022/10/04	1	51.90	1	52.40	52.80	0	1,458	0.00%
2022/09/30	0	0.00	1	51.50	51.80	-1	1,465	-0.07%
2022/09/29	0	0.00	1	50.50	50.50	-1	1,468	-0.07%
2022/09/28	0	0.00	1	50.50	49.55	-1	1,469	-0.07%
2022/09/26	15	53.30	0	0.00	52.80	15	1,469	1.02%
2022/09/20	1	58.10	0	0.00	57.70	1	1,485	0.07%
2022/09/19	0	0.00	1	58.30	58.10	-1	1,494	-0.07%
2022/09/14	2	61.00	1	60.70	61.30	1	1,512	0.07%
2022/09/02	0	0.00	5	61.30	61.10	-5	1,537	-0.33%
2022/09/01	0	61.20	0	0.00	61.30	0	1,537	0.00%
2022/08/26	5	63.80	0	0.00	63.30	5	1,523	0.33%
2022/08/23	0	0.00	1	63.10	62.80	-1	1,526	-0.07%
2022/08/16	0	0.00	1	66.00	65.90	-1	1,581	-0.06%
2022/08/15	2	66.10	0	0.00	67.10	2	1,580	0.13%
2022/08/10	2	61.70	2	61.95	61.80	0	1,538	0.00%
2022/08/09	2	64.55	2	63.10	63.30	0	1,540	0.00%
2022/08/08	0	0.00	1	62.00	62.10	-1	1,523	-0.07%
2022/08/05	1	62.20	2	62.20	61.50	-1	1,529	-0.07%
2022/08/04	1	61.10	1	61.90	61.40	0	1,537	0.00%
2022/08/03	3	62.13	1	61.30	61.30	2	1,551	0.13%
2022/08/01	0.1	65.00	10	64.71	64.50	-10	1,549	-0.64%
2022/07/29	17	69.82	11	69.83	67.50	6	1,534	0.39%
2022/07/28	0	0.00	1	64.70	66.00	-1	1,440	-0.07%
2022/07/27	3	61.20	4	63.45	64.70	-1	1,412	-0.07%
2022/07/26	7	64.31	2	62.00	61.70	5	1,385	0.36%
2022/07/25	8	69.00	9	68.36	68.40	-1	1,347	-0.07%
2022/07/22	2	72.70	0	0.00	71.80	2	1,323	0.15%
2022/07/21	1	73.00	0	0.00	72.70	1	1,313	0.08%
2022/07/20	0	0.00	1.1	73.81	74.30	-1.1	1,287	-0.08%
2022/07/19	3	68.47	3	68.77	69.60	0	1,172	0.00%
2022/07/18	0.1	63.60	0	0.00	63.30	0.1	1,090	0.00%
2022/07/13	0	0.00	1	58.30	57.60	-1	1,101	-0.09%
2022/07/12	3	70.27	4	69.85	69.60	-1	1,101	-0.09%
2022/07/11	0	0.00	1	73.10	73.20	-1	1,095	-0.09%
2022/07/06	0	0.00	2	71.70	70.00	-2	1,134	-0.18%
2022/07/04	0	0.00	3	70.47	69.80	-3	1,182	-0.25%
2022/07/01	6	71.90	6	70.70	69.00	0	1,242	0.00%
2022/06/30	1	75.50	1	76.40	75.10	0	1,224	0.00%
2022/06/29	0	0.00	1	77.90	77.90	-1	1,220	-0.08%
2022/06/28	2	80.20	0	0.00	79.70	2	1,218	0.16%
2022/06/27	0	0.00	2	82.00	82.20	-2	1,224	-0.16%
2022/06/24	0	0.00	3	78.10	76.90	-3	1,227	-0.24%
2022/06/23	4	77.23	11	75.75	75.60	-7	1,246	-0.56%
2022/06/22	3	78.17	2	78.00	77.10	1	1,250	0.08%
2022/06/21	0	0.00	4	78.68	80.50	-4	1,248	-0.32%
2022/06/20	1	78.80	0	0.00	77.50	1	1,255	0.08%
2022/06/17	2	80.60	3	81.37	83.30	-1	1,289	-0.08%
2022/06/14	5	87.68	3	86.70	87.70	2	1,329	0.15%
2022/06/13	8	91.29	2	91.00	91.00	6	1,316	0.46%
2022/06/10	13	95.85	0	0.00	96.00	13	1,322	0.98%
2022/06/09	1	96.70	2	97.20	96.70	-1	1,327	-0.08%
2022/06/02	1	98.60	0	0.00	98.20	1	1,452	0.07%
2022/06/01	2	99.80	0	0.00	99.50	2	1,461	0.14%
2022/05/30	11	96.58	2	97.15	97.90	9	1,476	0.61%
2022/05/27	13	92.59	11	92.95	92.90	2	1,481	0.13%
2022/05/26	13	92.82	11	90.53	90.20	2	1,528	0.13%
2022/05/25	2	96.05	2	96.55	96.30	0	1,506	0.00%
2022/05/24	9	98.77	9	98.49	96.50	0	1,508	0.00%
2022/05/23	3	99.83	1	102.00	99.50	2	1,500	0.13%
2022/05/20	2	103.25	1	103.50	102.50	1	1,503	0.07%
2022/05/19	0	0.00	1	103.00	104.00	-1	1,504	-0.07%
2022/05/18	7	105.93	1	106.50	105.50	6	1,509	0.40%
2022/05/16	1	104.50	0	0.00	103.00	1	1,522	0.07%
2022/05/13	2	99.95	4	101.15	103.00	-2	1,523	-0.13%
2022/05/12	2	100.25	3	101.50	98.60	-1	1,527	-0.07%
2022/05/11	10	103.60	30	104.97	101.00	-20	1,531	-1.31%
2022/05/10	0	0.00	1	103.00	108.50	-1	1,524	-0.07%
2022/05/09	10	109.35	7	107.50	105.50	3	1,597	0.19%
2022/05/06	2	109.25	2	110.25	114.00	0	1,612	0.00%
2022/05/04	2	111.25	1	111.50	114.00	1	1,602	0.06%
2022/04/29	7	114.64	7	114.64	111.00	0	1,622	0.00%
2022/04/28	2.1	107.59	3.1	109.50	109.00	-1.1	1,614	-0.07%
2022/04/27	7	105.07	8	106.69	109.50	-1	1,616	-0.06%
2022/04/26	8	110.81	7	111.14	111.00	1	1,597	0.06%
2022/04/25	12	114.58	10	111.70	110.50	2	1,578	0.13%
2022/04/22	8	122.94	7	123.00	122.50	1	1,556	0.06%
2022/04/21	2	124.25	3	125.33	127.00	-1	1,567	-0.06%
2022/04/20	2	123.75	1	124.50	125.50	1	1,577	0.06%
2022/04/19	1	125.50	1	125.00	123.00	0	1,572	0.00%
2022/04/18	4	120.75	5	122.70	122.00	-1	1,584	-0.06%
2022/04/15	1	121.00	1	121.50	121.00	0	1,577	0.00%
2022/04/14	2	126.00	0	0.00	125.00	2	1,619	0.12%
2022/04/13	3	122.00	2	122.50	124.50	1	1,641	0.06%
2022/04/12	5	120.10	3	121.50	123.00	2	1,650	0.12%
2022/04/11	16	125.59	15	125.03	120.00	1	1,643	0.06%
2022/04/08	14	130.29	12	130.63	130.00	2	1,632	0.12%
2022/04/07	12	136.38	4	133.00	133.00	8	1,619	0.49%
2022/04/06	0	148.50	0	0.00	147.00	0	1,578	0.00%
2022/04/01	1	147.50	0	0.00	147.50	1	1,612	0.06%
2022/03/31	2	149.50	1	150.00	149.00	1	1,661	0.06%
2022/03/30	1	150.50	0	0.00	149.50	1	1,719	0.06%
2022/03/28	3	151.67	1	154.50	153.50	2	1,943	0.10%
2022/03/25	1	149.00	1	149.50	149.00	0	1,942	0.00%
2022/03/24	5	149.90	5	150.60	149.00	0	2,008	0.00%
2022/03/23	3	150.50	3	151.67	152.00	0	2,056	0.00%
2022/03/22	3.1	145.52	4	147.00	151.00	-1	2,090	-0.05%
2022/03/21	5	153.50	3	154.17	155.00	2	2,082	0.10%
2022/03/18	4	157.00	4	157.13	154.50	0	2,141	0.00%
2022/03/17	3	154.83	2	155.75	156.00	1	2,210	0.05%
2022/03/16	6	149.33	8	150.13	150.00	-2	2,491	-0.08%
2022/03/15	0	0.00	2	151.00	149.00	-2	2,562	-0.08%
2022/03/14	0	149.00	0	0.00	149.50	0	2,701	0.00%
2022/03/11	5	149.80	0	0.00	151.50	5	2,786	0.18%
2022/03/10	0	0.00	4	156.25	154.00	-4	2,902	-0.14%
2022/03/09	1	144.50	0	0.00	147.00	1	3,099	0.03%
2022/03/08	8	146.13	3	143.67	143.50	5	3,354	0.15%
2022/03/07	6	148.83	3	149.33	149.00	3	3,454	0.09%
2022/03/04	2	156.50	0	0.00	156.00	2	3,643	0.05%
2022/03/03	1	163.50	1.2	161.67	161.00	-0.2	3,668	-0.01%
2022/03/02	1	161.50	9	164.39	165.50	-8	3,729	-0.21%
2022/03/01	0.2	163.00	0	0.00	163.00	0.2	3,795	0.01%
2022/02/25	1	147.50	2	148.75	152.50	-1	3,772	-0.03%
2022/02/24	8	147.25	1	145.00	145.00	7	3,774	0.19%
2022/02/22	6	151.00	2	150.25	149.00	4	3,817	0.10%
2022/02/21	6	156.00	0	0.00	156.00	6	3,844	0.16%
2022/02/18	1	156.00	1	154.50	158.50	0	3,905	0.00%
2022/02/17	1	160.00	0	0.00	158.50	1	3,959	0.03%
2022/02/14	2	154.00	2	154.00	154.00	0	4,174	0.00%
2022/02/11	6	160.00	6	159.67	160.00	0	4,267	0.00%
2022/02/10	1	163.00	0	0.00	164.00	1	4,495	0.02%
2022/02/09	3	164.50	2.3	166.78	166.00	0.8	4,773	0.02%
2022/01/26	0.3	149.00	1	149.50	148.00	-0.7	4,906	-0.02%
2022/01/24	4	145.63	8	150.00	152.00	-4	4,985	-0.08%
2022/01/21	2	155.50	3	153.00	151.50	-1	5,013	-0.02%
2022/01/20	4	158.75	3	158.17	158.00	1	5,060	0.02%
2022/01/19	1	161.00	1	161.00	161.50	0	5,133	0.00%
2022/01/17	1	159.50	2	165.00	166.50	-1	5,461	-0.02%
2022/01/14	0	0.00	2	157.50	160.50	-2	5,632	-0.04%
2022/01/13	1	162.00	1	161.00	161.00	0	5,848	0.00%
2022/01/12	2	168.00	1	164.50	165.00	1	5,997	0.02%
2022/01/11	0	0.00	1	166.50	165.00	-1	6,226	-0.02%
2022/01/10	0	167.50	0	0.00	172.00	0	6,410	0.00%
2022/01/07	1	168.50	1	170.50	171.00	0	6,516	0.00%
2022/01/06	2.1	172.65	0	0.00	168.50	2.1	6,568	0.03%
2022/01/05	1	180.00	0	0.00	176.00	1	6,550	0.02%
2021/12/30	1	178.00	0	0.00	178.50	1	6,679	0.01%
2021/12/29	1	176.00	1	179.00	177.00	0	6,686	0.00%
2021/12/28	2	181.00	30	179.12	179.00	-28	6,666	-0.42%
2021/12/27	8	184.31	2	181.25	181.00	6	6,647	0.09%
2021/12/24	22	188.36	0.1	191.00	187.50	21.9	6,613	0.33%
2021/12/23	1	192.00	1	187.00	187.00	0	6,564	0.00%
2021/12/22	5	191.20	9	188.94	186.50	-4	6,489	-0.06%
2021/12/21	1	180.00	4.1	182.01	184.00	-3.1	6,350	-0.05%
2021/12/20	6.1	181.35	3	182.00	179.00	3.1	6,333	0.05%
2021/12/17	1.1	182.64	1	184.50	183.00	0.1	6,255	0.00%
2021/12/16	9	184.61	1	181.50	181.00	8	6,204	0.13%
2021/12/15	0	0.00	1	181.50	183.50	-1	6,175	-0.02%
2021/12/14	2	180.00	1	178.00	180.50	1	6,129	0.02%
2021/12/13	3	184.67	2	184.50	182.00	1	6,059	0.02%
2021/12/10	12.2	195.51	4	186.63	182.00	8.2	5,943	0.14%
2021/12/09	3	194.67	5	192.80	195.00	-2	5,640	-0.04%
2021/12/08	0.2	191.04	5	196.80	190.00	-4.8	5,559	-0.09%
2021/12/07	2	191.00	3	191.00	190.00	-1	5,406	-0.02%
2021/12/06	6	186.33	5.3	185.88	193.00	0.7	5,344	0.01%
2021/12/03	10	189.85	13	189.23	191.50	-3	5,293	-0.06%
2021/12/02	6	182.67	15	180.57	183.50	-9	5,077	-0.18%
2021/12/01	11	170.91	10	171.00	177.00	1	4,987	0.02%
2021/11/30	1	175.00	8.1	172.18	175.50	-7.1	4,867	-0.14%
2021/11/29	1.3	156.20	1	161.50	161.00	0.3	4,674	0.01%
2021/11/26	5	163.10	4	162.25	160.50	1	4,658	0.02%
2021/11/25	10	164.95	3	164.67	161.50	7	4,575	0.15%
2021/11/24	0	0.00	1	160.50	162.00	-1	4,486	-0.02%
2021/11/23	1	158.00	0	0.00	155.00	1	4,444	0.02%
2021/11/22	1	156.00	1	156.50	158.00	0	4,446	0.00%
2021/11/19	2	159.50	4	160.13	159.00	-2	4,441	-0.05%
2021/11/18	3	156.50	3	158.33	156.50	0	4,460	0.00%
2021/11/17	7.1	151.65	8	154.88	157.00	-1	4,440	-0.02%
2021/11/16	12	161.54	10	157.50	157.50	2	4,387	0.05%
2021/11/15	4	165.25	4	166.38	163.50	0	4,333	0.00%
2021/11/12	6	166.58	9	164.72	164.50	-3	4,295	-0.07%
2021/11/11	2	165.25	9.5	168.56	163.00	-7.5	4,223	-0.18%
2021/11/10	9	165.56	4	164.63	163.00	5	4,140	0.12%
2021/11/09	16	169.78	16	170.66	166.50	0	4,040	0.00%
2021/11/08	28.5	165.49	26	165.67	163.50	2.5	3,798	0.07%
2021/11/05	6	155.67	6	156.42	160.00	0	3,556	0.00%
2021/11/03	3	150.67	3	148.67	148.00	0	3,460	0.00%
2021/11/02	2	148.25	0	0.00	146.00	2	3,572	0.06%
2021/11/01	1	152.50	1	155.00	154.00	0	3,541	0.00%
2021/10/29	3	155.33	7	154.00	150.00	-4	3,527	-0.11%
2021/10/28	8	150.81	6	152.08	150.00	2	3,518	0.06%
2021/10/27	1	152.50	6	155.33	155.50	-5	3,532	-0.14%
2021/10/26	8	165.19	7	161.29	157.50	1	3,489	0.03%
2021/10/25	2	173.00	3	173.17	175.00	-1	3,305	-0.03%
2021/10/22	14.5	166.36	10	167.30	171.50	4.5	3,268	0.14%
2021/10/21	12.5	172.62	7	171.86	166.50	5.5	3,297	0.17%
2021/10/20	1	170.50	4	169.88	168.50	-3	3,144	-0.10%
2021/10/19	13	170.08	11	166.91	168.50	2	3,000	0.07%
2021/10/18	8	166.56	21.1	165.39	168.50	-13	2,794	-0.47%
2021/10/15	13	149.19	25	151.28	154.00	-12	2,589	-0.46%
2021/10/14	11	145.45	18	145.56	145.00	-7	2,484	-0.28%
2021/10/13	9	137.00	9	137.00	137.00	0	2,409	0.00%
2021/10/12	4	143.25	0	0.00	135.00	4	2,391	0.17%
2021/10/08	0	0.00	0.1	136.00	134.00	-0.1	2,341	0.00%
2021/10/07	11.1	136.94	11	134.45	136.50	0.1	2,337	0.00%
2021/10/06	0	0.00	10	127.00	128.00	-10	2,259	-0.44%
2021/10/05	1	123.00	0	0.00	124.00	1	2,248	0.04%
2021/09/29	8	116.56	7	118.64	116.00	1	2,283	0.04%
2021/09/28	16	124.22	5	125.50	121.00	11	2,314	0.48%
2021/09/27	1	128.00	0	0.00	127.50	1	2,312	0.04%
2021/09/22	2	133.50	2	131.50	132.00	0	2,370	0.00%
2021/09/16	1	133.50	0	0.00	135.50	1	2,440	0.04%
2021/09/15	0	0.00	1	134.00	134.00	-1	2,492	-0.04%
2021/09/14	1	136.00	2	134.75	134.00	-1	2,537	-0.04%
2021/09/10	2	137.00	2	138.00	138.00	0	2,664	0.00%
2021/09/09	5	136.50	6	136.83	137.50	-1	2,692	-0.04%
2021/09/08	5	134.90	1	134.00	134.50	4	2,680	0.15%
2021/09/07	1	146.00	1	146.50	146.50	0	2,631	0.00%
2021/09/06	6	146.83	5	157.20	144.00	1	2,650	0.04%
2021/09/02	1	146.50	1	144.00	144.00	0	2,678	0.00%
2021/08/31	0	0.00	2	139.00	140.00	-2	2,809	-0.07%
2021/08/27	0	0.00	1	142.50	142.00	-1	2,883	-0.03%
2021/08/26	3	147.67	4	147.63	145.50	-1	2,946	-0.03%
2021/08/24	3	151.33	2	151.00	147.00	1	2,934	0.03%
2021/08/23	1	141.50	1	144.00	146.50	0	2,878	0.00%
2021/08/17	3	135.67	3	138.50	134.50	0	2,838	0.00%
2021/08/16	5	136.00	7	137.50	139.00	-2	2,835	-0.07%
2021/08/13	2	137.00	2	137.00	137.50	0	2,822	0.00%
2021/08/12	3	142.00	3	140.50	140.00	0	2,819	0.00%
2021/08/11	9.1	142.62	0	0.00	140.50	9.1	2,988	0.30%
2021/08/10	3	150.33	0	0.00	150.50	3	3,127	0.10%
2021/08/09	1	165.00	1	163.00	157.50	0	3,156	0.00%
2021/08/06	4	167.25	3	173.67	157.00	1	3,277	0.03%
2021/08/05	3	161.67	0	0.00	161.50	3	3,235	0.09%
2021/08/04	1	159.50	2	158.00	158.00	-1	3,319	-0.03%
2021/08/03	0	0.00	3.1	162.81	163.00	-3.1	3,431	-0.09%
2021/08/02	4	159.63	2	157.00	160.00	2	3,502	0.06%
2021/07/30	3	142.83	1	141.50	153.00	2	3,514	0.06%
2021/07/29	2	143.00	1	143.50	146.00	1	3,574	0.03%
2021/07/28	9	138.33	6	143.17	141.00	3	3,635	0.08%
2021/07/27	12	161.25	7	164.71	140.50	5	3,679	0.14%
2021/07/26	0	0.00	5	156.00	156.00	-5	3,560	-0.14%
2021/07/22	1	147.00	1	147.50	139.00	0	3,726	0.00%
2021/07/21	3	144.67	2	137.57	137.50	1	3,798	0.03%
2021/07/20	3	146.00	1	144.00	143.50	2	3,875	0.05%
2021/07/19	4	143.50	2	145.50	144.50	2	3,955	0.05%
2021/07/15	0	0.00	1	140.50	141.00	-1	3,939	-0.03%
2021/07/13	1	141.50	1	147.50	140.00	0	3,923	0.00%
2021/07/12	0	145.50	5	145.90	145.00	-5	3,909	-0.13%
2021/07/09	1	146.99	2	148.00	147.00	-1	3,898	-0.03%
2021/07/08	0	0.00	0	151.00	149.00	0	3,900	0.00%
2021/07/07	0	145.50	0	0.00	150.50	0	3,900	0.00%
2021/07/06	5	151.59	1	151.00	151.00	4	3,899	0.10%
2021/07/05	0	0.00	0	146.50	152.50	0	3,868	0.00%
2021/07/02	0	140.00	0	0.00	139.00	0	3,978	0.00%
2021/07/01	2	141.50	2	143.00	140.50	0	4,044	0.00%
2021/06/30	2	143.00	3	142.00	143.00	-1	4,033	-0.02%
2021/06/29	3	143.50	3	149.17	142.50	0	4,150	0.00%
2021/06/25	3	153.00	3	154.50	151.50	0	4,127	0.00%
2021/06/24	4	148.63	2	145.50	154.50	2	4,081	0.05%
2021/06/23	4	143.88	6	146.00	143.00	-2	4,030	-0.05%
2021/06/22	9.1	148.28	4	147.75	143.50	5.1	3,985	0.13%
2021/06/21	9	157.00	0	0.00	153.50	9	3,922	0.23%
2021/06/18	5	168.40	7	171.57	166.50	-2	3,849	-0.05%
2021/06/17	3	168.00	3	165.67	168.50	0	3,827	0.00%
2021/06/16	3	167.83	2	171.50	165.50	1	3,819	0.03%
2021/06/15	3	171.50	4	171.00	174.00	-1	3,782	-0.03%
2021/06/11	5.3	169.75	1	169.00	166.50	4.3	3,760	0.11%
2021/06/10	9	184.78	6	185.75	181.00	3	3,775	0.08%
2021/06/09	7	176.71	13	175.27	178.00	-6	3,777	-0.16%
2021/06/08	3	174.50	4	169.63	176.50	-1	3,731	-0.03%
2021/06/07	3	160.50	2	157.00	160.50	1	3,699	0.03%
2021/06/04	7	168.14	1	164.50	161.50	6	3,678	0.16%
2021/06/03	6	175.67	4.1	174.75	173.50	2	3,655	0.05%
2021/05/28	0	0.00	1	158.00	153.50	-1	3,629	-0.03%
2021/05/20	0	0.00	3	133.00	133.00	-3	4,122	-0.07%
2021/05/19	9	140.94	9	144.78	138.00	0	4,252	0.00%
2021/05/18	14	144.25	10	142.30	145.00	4	4,083	0.10%
2021/05/17	0	0.00	2	143.75	139.00	-2	3,894	-0.05%
2021/05/14	8.1	163.81	6	171.50	154.00	2.1	3,862	0.05%
2021/05/13	4	173.75	4	172.88	171.00	0	3,723	0.00%
2021/05/12	6	200.25	6	199.42	190.00	0	3,718	0.00%
2021/05/11	10	220.95	4	217.88	211.00	6	3,819	0.16%
2021/05/10	6	230.25	6	232.42	234.00	0	3,787	0.00%
2021/05/07	4	202.25	5	204.30	213.00	-1	3,813	-0.03%
2021/05/06	10	198.50	6	194.00	194.00	4	3,752	0.11%
2021/05/05	3	197.00	8	201.00	197.50	-5	3,695	-0.14%
2021/05/04	4	205.75	2	188.50	188.50	2	3,727	0.05%
2021/05/03	3	212.33	6	212.08	207.00	-3	3,692	-0.08%
2021/04/29	27	220.74	17	219.41	211.00	10	3,725	0.27%
2021/04/28	12.2	222.11	6	228.17	222.00	6.2	3,678	0.17%
2021/04/27	6.8	225.37	18	226.36	217.00	-11.2	3,643	-0.31%
2021/04/26	9	216.89	8	217.38	220.00	1	3,606	0.03%
2021/04/23	2	194.00	12	198.46	200.00	-10	3,581	-0.28%
2021/04/22	0	0.00	0.2	192.00	182.00	-0.2	3,495	-0.01%
2021/04/20	0	0.00	1	214.00	210.00	-1	3,494	-0.03%
2021/04/14	1	193.00	0	0.00	215.50	1	3,533	0.03%
2021/04/13	0	0.00	1	230.00	214.00	-1	3,544	-0.03%
2021/04/12	1	220.00	2	220.00	220.00	-1	3,560	-0.03%
2021/04/09	0	0.00	1	187.00	200.00	-1	3,557	-0.03%
2021/04/08	12	202.67	11	202.91	197.00	1	3,714	0.03%
2021/04/07	1	202.00	2.1	200.52	202.00	-1.1	3,660	-0.03%
2021/04/06	0	0.00	0	184.00	184.00	0	3,768	0.00%
2021/04/01	4	163.62	5.1	164.03	167.50	-1.1	3,979	-0.03%
2021/03/31	0	0.00	4	147.63	152.50	-4	4,130	-0.10%
2021/03/29	0	0.00	2	135.50	136.00	-2	4,121	-0.05%
2021/03/26	0	0.00	3	131.00	131.00	-3	4,117	-0.07%
2021/03/22	0	0.00	1	131.00	132.50	-1	4,174	-0.02%
2021/03/17	11	125.41	10	122.25	122.00	1	4,207	0.02%
2021/03/16	6	124.67	16	125.84	124.50	-10	4,558	-0.22%
2021/03/15	6	137.17	6	134.17	133.50	0	4,822	0.00%
2021/03/12	5	132.60	0	0.00	134.00	5	4,812	0.10%
2021/03/11	0	0.00	0.1	127.50	129.50	-0.1	4,858	0.00%
2021/03/10	2	126.00	1	121.99	122.00	1	5,010	0.02%
2021/03/09	3	120.00	0	0.00	122.00	3	5,006	0.06%
2021/03/08	6	121.00	0	0.00	117.00	6	4,999	0.12%
2021/03/05	0	118.50	0	0.00	117.00	0	4,994	0.00%
2021/03/04	1	123.97	0	0.00	120.50	1	4,996	0.02%
2021/03/03	2	115.50	26	116.50	118.50	-24	4,981	-0.48%
2021/02/26	1	116.00	1	116.50	116.50	0	5,001	0.00%
2021/02/25	12	122.25	2	122.77	121.00	10	5,001	0.20%
2021/02/24	10	114.65	4	113.88	115.00	6	4,884	0.12%
2021/02/23	1	118.48	2	115.25	112.50	-1	4,811	-0.02%
2021/02/22	1	123.50	0.1	124.50	124.50	0.9	4,793	0.02%
2021/02/19	3	110.83	16	111.44	113.50	-13	4,858	-0.27%
2021/02/18	0	0.00	0	103.50	103.50	0	4,837	0.00%
2021/02/17	0	0.00	1	94.20	94.20	-1	4,966	-0.02%
2021/02/05	1	84.10	1	85.70	85.70	0	5,089	0.00%
2021/02/04	2	85.75	2	87.05	85.60	0	5,255	0.00%
2021/02/03	4	86.47	3	86.10	84.40	1	5,638	0.02%
2021/02/02	15.1	84.07	9	83.61	82.40	6.1	5,957	0.10%
2021/02/01	6	93.35	4	96.63	91.40	2	5,780	0.03%
2021/01/29	4	97.75	3	98.50	101.50	1	5,736	0.02%
2021/01/28	0	0.00	3	93.13	92.60	-3	5,621	-0.05%
2021/01/27	3	98.60	5	96.32	96.50	-2	5,619	-0.04%
2021/01/26	8	97.98	3	99.33	97.80	5	5,605	0.09%
2021/01/25	7	93.43	2	95.60	98.20	5	5,504	0.09%
2021/01/22	0	0.00	5	89.16	89.30	-5	5,502	-0.09%
2021/01/21	4	97.68	8	96.76	98.00	-4	5,498	-0.07%
2021/01/20	12	97.90	1	103.00	97.20	11	5,535	0.20%
2021/01/19	4	111.63	3	111.50	108.00	1	5,462	0.02%
2021/01/18	25.1	114.98	2	115.50	112.50	23.1	5,457	0.42%
2021/01/14	0	0.00	1	119.00	119.00	-1	5,627	-0.02%
2021/01/12	0	0.00	4	106.63	108.00	-4	5,678	-0.07%
2021/01/07	0	0.00	2	107.75	117.50	-2	5,660	-0.04%
2021/01/06	2.2	111.50	0	0.00	111.50	2.2	5,630	0.04%
2021/01/04	0	0.00	1	136.50	137.00	-1	5,640	-0.02%
2020/12/31	13	141.77	8	136.19	135.00	5	5,629	0.09%
2020/12/30	9	144.00	11	142.41	142.00	-2	5,459	-0.04%
2020/12/29	8	142.06	8	142.44	142.50	0	5,358	0.00%
2020/12/28	9	139.78	13	143.04	144.00	-4	5,167	-0.08%
2020/12/25	17	138.79	13	139.50	131.00	4	4,941	0.08%
2020/12/24	0	0.00	3	132.50	135.50	-3	4,656	-0.06%
2020/12/23	0	0.00	1	132.00	132.00	-1	4,643	-0.02%
2020/12/18	0	0.00	1	137.00	125.00	-1	4,630	-0.02%
2020/12/17	0	0.00	2.1	127.50	127.50	-2.1	4,610	-0.04%
2020/12/14	0	0.00	2	119.50	119.50	-2	4,600	-0.04%
2020/12/11	0	0.00	1	109.00	109.00	-1	4,587	-0.02%
2020/12/10	23.1	120.80	14	114.04	116.50	9.1	4,571	0.20%
2020/12/09	69	134.33	63	135.97	121.50	6	4,192	0.14%
2020/12/08	1	130.00	0.1	134.50	134.50	1	3,903	0.02%
2020/12/07	2	119.00	22.1	119.05	122.50	-20.1	3,833	-0.52%
2020/12/04	24	109.75	3	109.33	111.50	21	3,828	0.55%
2020/11/27	0	0.00	1	93.90	95.00	-1	4,199	-0.02%
2020/11/26	0	0.00	21	98.99	99.00	-21	4,198	-0.50%
2020/11/20	0	0.00	1	94.20	94.00	-1	4,171	-0.02%
2020/11/19	1	102.50	6.1	103.85	104.00	-5.1	4,109	-0.12%
2020/11/18	1	92.80	5.1	96.63	97.50	-4.1	3,982	-0.10%
2020/11/17	5	93.40	1	87.50	88.70	4	3,889	0.10%
2020/11/16	4	87.55	2.3	83.22	89.90	1.7	3,808	0.04%
2020/11/13	4	78.73	4	80.68	82.00	0	3,754	0.00%
2020/11/12	6	74.83	7	75.17	74.60	-1	3,670	-0.03%
2020/11/11	39	73.55	35	73.96	75.70	4	3,475	0.12%
2020/11/10	34	69.49	14.1	71.09	73.30	19.9	3,045	0.65%
2020/11/06	1	59.00	1	60.70	60.70	0	2,612	0.00%
2020/11/05	2	56.20	0	0.00	55.20	2	2,569	0.08%
2020/10/30	5	56.58	4	55.90	56.20	1	2,562	0.04%
2020/10/29	2	55.80	4	56.80	57.20	-2	2,556	-0.08%
2020/10/28	6	55.40	8	55.75	55.00	-2	2,477	-0.08%
2020/10/26	2	54.50	3	54.00	53.70	-1	2,431	-0.04%
2020/10/23	3	54.20	0	0.00	55.40	3	2,610	0.11%
2020/10/22	13	54.67	23	54.71	54.50	-10	2,666	-0.37%
2020/10/21	2	51.00	3	52.67	51.90	-1	2,497	-0.04%
2020/10/20	0	0.00	1	48.85	48.90	-1	2,435	-0.04%
2020/10/15	1	50.60	2	50.75	50.60	-1	2,425	-0.04%
2020/10/14	1	51.00	0	0.00	50.80	1	2,424	0.04%
2020/10/13	1	51.80	1	52.20	51.20	0	2,422	0.00%
2020/10/12	3	51.20	0	0.00	50.50	3	2,364	0.13%
2020/10/08	2	50.90	0	0.00	50.90	2	2,357	0.08%
2020/10/05	0	0.00	3	50.60	50.60	-3	2,382	-0.13%
2020/09/30	0	0.00	0.1	49.60	49.75	-0.1	2,391	0.00%
2020/09/29	0	0.00	2	49.60	49.60	-2	2,413	-0.08%
2020/09/25	3	48.53	0	0.00	49.00	3	2,464	0.12%
2020/09/24	3	50.50	0	0.00	50.00	3	2,453	0.12%
2020/09/23	1	50.90	0	0.00	50.60	1	2,451	0.04%
2020/09/21	3	51.60	3	50.90	50.90	0	2,444	0.00%
2020/09/18	2	51.95	0	0.00	51.80	2	2,438	0.08%
2020/09/17	2	52.60	2	52.30	52.30	0	2,433	0.00%
2020/09/16	3	52.67	2	52.90	52.20	1	2,436	0.04%
2020/09/15	4	52.85	2	52.20	52.20	2	2,428	0.08%
2020/09/14	1	52.50	1	52.90	52.60	0	2,426	0.00%
2020/09/11	8	52.73	4	51.88	52.10	4	2,415	0.17%
2020/09/10	2	58.10	6	58.03	57.10	-4	2,340	-0.17%
2020/09/09	2	57.85	0	0.00	57.00	2	2,314	0.09%
2020/09/08	0	0.00	3.1	57.16	58.60	-3.1	2,237	-0.14%
2020/09/07	4	52.08	11	54.04	55.00	-7	2,111	-0.33%
2020/09/04	3	50.87	3	51.20	52.10	0	2,083	0.00%
2020/09/03	21	55.29	9	55.04	54.20	12	2,030	0.59%
2020/09/02	5	52.88	23	54.00	55.30	-18	1,891	-0.95%
2020/09/01	0	0.00	1	51.00	50.30	-1	1,757	-0.06%
2020/08/31	5	50.26	4	50.53	50.00	1	1,775	0.06%
2020/08/28	0	0.00	2	49.68	49.15	-2	1,766	-0.11%
2020/08/27	2	49.53	13	49.21	49.20	-11	1,775	-0.62%
2020/08/25	1	49.00	0	0.00	49.30	1	1,881	0.05%
2020/08/24	0	0.00	1	48.50	48.50	-1	1,950	-0.05%
2020/08/21	1	46.50	0	0.00	46.50	1	1,931	0.05%
2020/08/20	2	45.23	0	0.00	46.20	2	1,922	0.10%
2020/08/19	5	51.40	19	50.69	49.60	-14	1,892	-0.74%
2020/08/18	20	49.85	6	49.98	49.20	14	1,813	0.77%
2020/08/17	3	47.63	4	48.33	48.10	-1	1,771	-0.06%
2020/08/14	1	47.35	1	47.15	47.00	0	1,758	0.00%
2020/08/12	3	45.55	2	45.50	45.70	1	1,734	0.06%
2020/08/11	2	46.18	0	0.00	46.25	2	1,723	0.12%
2020/08/10	2	47.50	3	47.13	47.65	-1	1,722	-0.06%
2020/08/07	7	48.02	3	47.70	47.90	4	1,763	0.23%
2020/08/06	10	49.52	10	49.39	49.10	0	1,800	0.00%
2020/08/05	6	49.28	2	49.55	48.80	4	1,785	0.22%
2020/08/04	15	49.47	0	0.00	48.85	15	1,804	0.83%
2020/08/03	1	53.70	1	53.40	53.00	0	1,802	0.00%
2020/07/31	1	53.30	0	0.00	54.10	1	1,787	0.06%
2020/07/30	4	53.03	2	52.55	53.10	2	1,772	0.11%
2020/07/29	21	54.50	23	54.46	53.80	-2	1,784	-0.11%
2020/07/28	8	50.87	11	50.60	51.80	-3	1,620	-0.19%
2020/07/27	1	47.35	5	47.87	47.15	-4	1,537	-0.26%
2020/07/23	1	47.65	1	47.10	46.50	0	1,548	0.00%
2020/07/22	0	0.00	1	46.10	46.35	-1	1,557	-0.06%
2020/07/21	1	45.00	0	0.00	45.50	1	1,559	0.06%
2020/07/20	1	45.35	0	0.00	44.25	1	1,561	0.06%
2020/07/17	1	45.10	1	45.30	45.30	0	1,562	0.00%
2020/07/14	0	0.00	1	48.05	48.05	-1	1,583	-0.06%
2020/07/13	3	49.28	2	49.60	48.75	1	1,587	0.06%
2020/07/10	1	47.90	4	48.26	48.60	-3	1,592	-0.19%
2020/07/09	3	50.00	0	0.00	49.60	3	1,584	0.19%
2020/07/08	4	50.38	1	50.30	50.70	3	1,600	0.19%
2020/07/07	7	49.46	8	50.88	51.60	-1	1,581	-0.06%
2020/07/02	1	49.80	0	0.00	49.35	1	1,519	0.07%
2020/06/29	1	47.60	2	47.75	48.30	-1	1,493	-0.07%
2020/06/18	3	50.03	0	0.00	50.40	3	1,456	0.21%
2020/06/17	1	50.80	2	51.00	50.80	-1	1,448	-0.07%
2020/06/16	0	0.00	1	51.40	51.70	-1	1,442	-0.07%
2020/06/15	0	0.00	1	50.70	50.40	-1	1,424	-0.07%
2020/06/12	2	49.80	3	49.72	50.30	-1	1,424	-0.07%
2020/06/11	8	53.73	16	53.01	51.40	-8	1,420	-0.56%
2020/06/10	1	50.80	13	50.07	51.50	-12	1,362	-0.88%
2020/06/09	3	51.93	2	51.30	51.30	1	1,347	0.07%
2020/06/08	1	51.00	0	0.00	51.10	1	1,349	0.07%
2020/06/02	4	53.08	25	54.85	52.00	-21	1,268	-1.66%
2020/05/29	46	52.43	6	51.80	50.70	40	1,145	3.49%
2020/05/26	0	0.00	1	48.95	48.00	-1	1,071	-0.09%
2020/05/25	0	0.00	1	48.30	47.35	-1	1,099	-0.09%
2020/05/21	1	50.20	4	50.53	50.20	-3	1,093	-0.27%
2020/05/20	2	50.00	1	50.00	49.55	1	1,092	0.09%
2020/05/19	1	48.95	1	49.45	48.95	0	1,093	0.00%
2020/05/15	2	51.75	0	0.00	50.90	2	1,106	0.18%
2020/05/14	5	53.04	13	53.48	53.70	-8	1,094	-0.73%
2020/05/13	14	52.71	6	52.47	51.20	8	1,090	0.73%
2020/05/12	4	50.58	2	51.50	50.30	2	1,045	0.19%
2020/05/11	1	51.60	0	0.00	52.60	1	1,067	0.09%
2020/05/08	8	49.58	14	50.58	52.80	-6	1,125	-0.53%
2020/05/07	2	48.50	0	0.00	48.00	2	1,066	0.19%
2020/05/06	1	49.00	1	49.85	48.90	0	1,042	0.00%
2020/05/05	3	50.55	2	53.40	49.25	1	1,027	0.10%
2020/05/04	5	48.89	1.1	50.00	50.00	3.9	955	0.41%
2020/04/30	1	45.60	3	45.53	45.50	-2	879	-0.23%
2020/04/29	0	0.00	2	43.13	43.80	-2	853	-0.23%
2020/04/28	3	41.87	0	0.00	41.80	3	829	0.36%
2020/04/27	2	42.00	0	0.00	41.90	2	834	0.24%
2020/04/23	0	0.00	1	40.90	40.60	-1	816	-0.12%
2020/04/21	3	39.57	0	0.00	39.75	3	816	0.37%
2020/04/16	0	0.00	2	43.30	42.80	-2	808	-0.25%
2020/04/15	2	45.15	0	0.00	43.85	2	811	0.25%
2020/04/14	3	43.17	0	0.00	43.30	3	835	0.36%
2020/03/31	0	0.00	3	31.05	32.90	-3	924	-0.32%
2020/03/24	1	27.25	0	0.00	27.25	1	951	0.11%
2020/03/17	0	0.00	13	35.60	34.85	-13	938	-1.39%
2020/03/16	1.1	39.57	0	0.00	38.70	1.1	925	0.12%
2020/03/12	9	48.81	3	48.50	47.30	6	912	0.66%
2020/03/11	0.1	52.50	0	0.00	52.50	0.1	900	0.01%
2020/03/09	3	53.10	0	0.00	54.00	3	894	0.34%
2020/03/04	5	55.60	0	0.00	56.50	5	885	0.56%
2020/02/27	4	60.78	0	0.00	59.00	4	873	0.46%
2020/02/26	8	63.84	6	63.15	62.80	2	858	0.23%
2020/02/21	0	0.00	1	62.70	61.80	-1	816	-0.12%
2020/02/18	1	65.40	1	65.40	63.50	0	817	0.00%
2020/02/14	10	64.70	17	64.82	64.60	-7	799	-0.88%
2020/02/12	6	63.92	12	64.64	63.70	-6	754	-0.79%
2020/02/11	3	63.03	16.1	62.74	63.00	-13.1	710	-1.84%
2020/02/10	1	57.80	2	59.50	59.50	-1	611	-0.16%
2020/02/04	0	0.00	1	51.80	51.90	-1	598	-0.17%
2020/02/03	0.1	52.40	0	0.00	50.30	0.1	615	0.01%
2020/01/31	1	57.50	0	0.00	55.60	1	623	0.16%
2020/01/30	6	58.88	0	0.00	56.80	6	798	0.75%
2020/01/17	1	63.20	0	0.00	63.40	1	872	0.11%
2020/01/16	0	0.00	3	63.50	63.50	-3	876	-0.34%
2020/01/15	4	64.50	0	0.00	64.00	4	879	0.45%
2020/01/10	15	62.80	0	0.00	62.60	15	881	1.70%
2020/01/09	5	65.00	1	66.30	65.40	4	861	0.46%
2020/01/08	1	68.30	9	68.47	66.60	-8	858	-0.93%
2020/01/07	0	0.00	9	69.07	67.00	-9	834	-1.08%
2020/01/06	1	66.50	3	65.60	65.70	-2	800	-0.25%
2020/01/03	3	67.33	0	0.00	65.40	3	826	0.36%
2020/01/02	5	67.24	5	67.56	66.80	0	843	0.00%
2019/12/31	0	0.00	1	64.30	64.10	-1	832	-0.12%
2019/12/20	2	64.85	0	0.00	64.80	2	954	0.21%
2019/12/19	1	64.90	1	64.60	64.40	0	953	0.00%
2019/12/16	0	0.00	3	63.00	63.00	-3	959	-0.31%
2019/12/13	3	62.40	0	0.00	62.10	3	960	0.31%
2019/12/12	4	62.88	0	0.00	62.80	4	959	0.42%
2019/12/11	2	63.50	0	0.00	63.50	2	958	0.21%
2019/12/10	3	64.10	2	64.10	63.70	1	960	0.10%
2019/12/04	0	0.00	0.3	63.40	63.60	-0.3	969	-0.03%
2019/12/03	1	64.20	2	63.65	63.40	-1	970	-0.10%
2019/12/02	1	62.60	0	0.00	62.50	1	973	0.10%
2019/11/29	0	0.00	7	63.80	63.80	-7	992	-0.71%
2019/11/28	0	0.00	1	64.70	64.10	-1	994	-0.10%
2019/11/27	1	64.00	0	0.00	64.00	1	998	0.10%
2019/11/26	2	64.00	0	0.00	63.90	2	1,005	0.20%
2019/11/25	1	63.70	0	0.00	63.70	1	1,012	0.10%
2019/11/22	2	64.50	0	0.00	64.20	2	1,019	0.20%
2019/11/19	4	65.80	1	65.70	65.70	3	1,062	0.28%
2019/11/18	3	65.60	5	66.38	66.20	-2	1,065	-0.19%
2019/11/15	0	0.00	2	65.25	65.00	-2	1,068	-0.19%
2019/11/14	1	65.30	0	0.00	65.30	1	1,071	0.09%
2019/11/11	4	67.93	2	67.90	66.90	2	1,137	0.18%
2019/11/08	0	0.00	6	66.90	66.50	-6	1,135	-0.53%
2019/11/07	5	66.50	0	0.00	66.30	5	1,160	0.43%
2019/11/06	0	0.00	3	68.00	67.20	-3	1,167	-0.26%
2019/11/05	1	67.80	0	0.00	67.80	1	1,178	0.08%
2019/11/01	0	0.00	8	69.23	69.00	-8	1,247	-0.64%
2019/10/31	2	71.30	2	70.40	68.50	0	1,288	0.00%
2019/10/30	8	70.20	7	68.89	69.10	1	1,300	0.08%
2019/10/29	15	73.45	25	73.52	70.00	-10	1,285	-0.78%
2019/10/28	6	70.57	4	71.03	72.20	2	1,133	0.18%
2019/10/24	1	66.00	0	0.00	66.10	1	1,086	0.09%
2019/10/23	6	67.00	0	0.00	66.60	6	1,085	0.55%
2019/10/22	1	66.20	0	0.00	67.50	1	1,083	0.09%
2019/10/21	1	66.10	0	0.00	66.00	1	1,074	0.09%
2019/10/16	1	66.30	0	0.00	65.90	1	1,067	0.09%
2019/10/15	7	66.53	3	65.50	65.50	4	1,062	0.38%
2019/10/14	11	68.54	0	0.00	67.20	11	1,047	1.05%
2019/10/09	2	68.45	4	69.08	69.00	-2	1,017	-0.20%
2019/10/08	1	67.30	0	0.00	67.90	1	1,096	0.09%
2019/10/07	1	66.50	1	66.90	66.90	0	1,262	0.00%
2019/10/04	1	65.50	1	63.30	65.40	0	1,370	0.00%
2019/10/03	1	63.70	1	64.20	64.60	0	1,407	0.00%
2019/10/02	0	0.00	7	62.40	62.40	-7	1,459	-0.48%
2019/09/27	10	59.56	3	61.70	60.60	7	1,441	0.49%
2019/09/26	0.1	64.00	0	0.00	63.50	0.1	1,411	0.01%
2019/09/20	2	67.90	1	68.30	68.00	1	1,404	0.07%
2019/09/19	0	0.00	3	68.00	67.60	-3	1,410	-0.21%
2019/09/11	3	67.50	0	0.00	67.40	3	1,764	0.17%
2019/09/02	0	0.00	3	68.00	68.20	-3	2,025	-0.15%
2019/08/28	0	0.00	1	68.00	68.00	-1	2,056	-0.05%
2019/08/26	6	69.73	5	70.70	69.10	1	2,053	0.05%
2019/08/20	0	0.00	2	70.30	69.60	-2	2,090	-0.10%
2019/08/19	1	69.20	0	0.00	68.70	1	2,082	0.05%
2019/08/16	0	0.00	1	68.50	68.20	-1	2,081	-0.05%
2019/08/15	0	0.00	2	68.55	67.30	-2	2,073	-0.10%
2019/08/14	3	72.53	0	0.00	71.40	3	2,048	0.15%
2019/08/13	4	77.28	1	79.00	76.10	3	2,052	0.15%
2019/08/08	1	77.50	1	77.00	76.30	0	2,124	0.00%
2019/08/07	0	0.00	3	77.20	76.30	-3	2,215	-0.14%
2019/08/06	5	78.80	2	79.60	76.90	3	2,353	0.13%
2019/08/05	0	0.00	1	78.00	78.10	-1	2,387	-0.04%
2019/08/02	7	79.64	6	79.30	76.00	1	2,383	0.04%
2019/08/01	1	80.60	8	79.23	78.10	-7	2,371	-0.30%
2019/07/31	2	77.80	0	0.00	76.90	2	2,344	0.09%
2019/07/30	3	78.87	0	0.00	76.80	3	2,352	0.13%
2019/07/29	5	81.32	1	80.00	79.70	4	2,370	0.17%
2019/07/12	1	82.00	5	81.56	80.20	-4	2,520	-0.16%
2019/07/11	10	88.21	5	87.60	85.00	5	2,417	0.21%
2019/07/10	1	82.50	1.1	86.45	87.40	-0.1	2,238	0.00%
2019/07/08	1	84.00	0.1	81.70	81.70	1	2,117	0.04%
2019/06/28	1	77.60	2	77.50	77.80	-1	2,720	-0.04%
2019/06/21	10	82.68	11	82.38	79.50	-1	2,915	-0.03%
2019/06/20	2	78.25	3	78.57	78.00	-1	2,763	-0.04%
2019/06/19	6	75.87	8	76.30	76.00	-2	2,715	-0.07%
2019/06/18	8	76.38	17	76.16	76.00	-9	2,719	-0.33%
2019/06/17	3	72.40	5	73.12	72.90	-2	2,678	-0.07%
2019/06/14	4	69.95	4	70.48	69.70	0	2,680	0.00%
2019/06/13	3	70.73	4	70.93	70.40	-1	2,680	-0.04%
2019/06/12	1	69.00	0	0.00	68.90	1	2,656	0.04%
2019/06/11	0	0.00	1	69.30	68.60	-1	2,663	-0.04%
2019/06/06	1	68.00	2	69.50	68.00	-1	2,661	-0.04%
2019/06/05	15	69.14	14	68.70	69.30	1	2,673	0.04%
2019/06/04	5	69.50	14	69.56	69.10	-9	2,677	-0.34%
2019/06/03	0	0.00	1	73.00	72.10	-1	2,669	-0.04%
2019/05/31	0	0.00	2	71.00	71.60	-2	2,673	-0.07%
2019/05/30	6	72.23	5	71.24	72.10	1	2,703	0.04%
2019/05/29	13	75.02	2	74.80	71.60	11	2,705	0.41%
2019/05/28	3	73.83	2	73.00	75.00	1	2,701	0.04%
2019/05/27	1	69.00	5	69.16	69.90	-4	2,683	-0.15%
2019/05/21	1	67.80	0	0.00	68.20	1	2,819	0.04%
2019/05/20	8	68.93	4	69.90	69.90	4	2,976	0.13%
2019/05/17	5.1	67.66	3	70.53	67.80	2.1	3,038	0.07%
2019/05/16	13	74.33	14	75.59	73.20	-1	3,008	-0.03%
2019/05/15	18	74.82	21	75.67	73.80	-3	3,107	-0.10%
2019/05/14	21	75.80	22	73.97	75.80	-1	3,044	-0.03%
2019/05/13	17	70.79	32	70.41	70.00	-15	2,900	-0.52%
2019/05/10	2	66.30	0	0.00	66.10	2	2,822	0.07%
2019/05/09	4	68.68	11	69.94	68.00	-7	2,808	-0.25%
2019/05/08	1	68.30	2	67.90	68.20	-1	2,783	-0.04%
2019/05/07	0	0.00	1	69.70	68.60	-1	2,790	-0.04%
2019/05/06	9	69.07	8	69.93	68.00	1	2,815	0.04%
2019/05/03	3	67.77	3	67.93	67.80	0	2,821	0.00%
2019/04/30	0	0.00	20	65.49	65.60	-20	2,821	-0.71%
2019/04/29	3	66.17	5	66.84	65.20	-2	2,844	-0.07%
2019/04/26	1	67.60	0	0.00	67.90	1	2,934	0.03%
2019/04/24	12	71.12	7	72.19	70.90	5	3,009	0.17%
2019/04/23	14	70.14	17	70.47	70.10	-3	2,980	-0.10%
2019/04/22	4	68.38	0	0.00	67.70	4	2,949	0.14%
2019/04/19	3	69.53	2	69.00	69.00	1	2,978	0.03%
2019/04/18	1	70.60	0	0.00	71.00	1	2,966	0.03%
2019/04/16	2	73.95	0	0.00	73.20	2	3,023	0.07%
2019/04/15	7	74.44	8	73.61	74.50	-1	3,037	-0.03%
2019/04/12	1	71.90	0	0.00	71.90	1	3,034	0.03%
2019/04/11	0	0.00	2	74.20	73.50	-2	3,027	-0.07%
2019/04/10	6	74.25	25	74.06	72.90	-19	3,024	-0.63%
2019/04/09	4	82.35	4	83.00	81.00	0	2,995	0.00%
2019/04/08	10	84.90	6.1	84.55	83.40	3.9	3,035	0.13%
2019/04/03	29	77.29	10	77.84	79.30	19	2,943	0.65%
2019/04/02	16	71.23	18	70.59	72.10	-2	3,016	-0.07%
2019/04/01	6	68.98	50.1	70.52	68.70	-44.1	3,087	-1.43%
2019/03/29	23	69.02	7	68.81	69.60	16	3,202	0.50%
2019/03/28	42	70.68	33	70.75	68.20	9	3,261	0.28%
2019/03/27	1	67.50	1	68.90	67.90	0	3,153	0.00%
2019/03/26	8	69.91	5	69.96	69.00	3	3,159	0.09%
2019/03/25	5	69.10	5	69.32	69.10	0	3,183	0.00%
2019/03/22	10	68.87	7.1	70.45	68.50	3	3,151	0.09%
2019/03/21	12	69.63	11	70.31	69.40	1	3,124	0.03%
2019/03/20	12	70.02	10	70.75	68.70	2	3,073	0.07%
2019/03/19	0	0.00	3.3	65.44	69.80	-3.3	2,923	-0.11%
2019/03/18	3	63.50	0	0.00	63.50	3	2,876	0.10%
2019/03/15	19	64.04	1	63.40	63.40	18	2,877	0.63%
2019/03/14	3	64.43	3	65.23	64.10	0	2,875	0.00%
2019/03/11	4	65.90	5	66.14	65.90	-1	2,903	-0.03%
2019/03/07	1	67.00	0	0.00	63.50	1	2,924	0.03%
2019/03/06	2	65.65	3.1	66.63	66.60	-1.1	2,962	-0.04%
2019/03/05	2	67.45	9	68.52	66.10	-7	3,018	-0.23%
2019/03/04	7.1	65.58	7	66.51	66.90	0.1	2,989	0.00%
2019/02/27	15	64.90	13	64.25	64.50	2	2,984	0.07%
2019/02/26	2	66.35	1	65.80	65.80	1	2,978	0.03%
2019/02/25	18	68.77	8	69.95	68.80	10	3,000	0.33%
2019/02/22	7	67.97	2.1	67.94	67.90	4.9	2,984	0.16%
2019/02/21	8	69.71	9	69.77	69.60	-1	2,964	-0.03%
2019/02/20	4	69.20	5	69.68	68.70	-1	2,922	-0.03%
2019/02/19	44	69.90	29	70.19	68.40	15	2,892	0.52%
2019/02/18	16	67.03	21	64.92	67.80	-5	2,736	-0.18%
2019/02/15	8	62.55	3	63.80	61.70	5	2,665	0.19%
2019/02/14	18	64.61	18.1	66.72	64.10	-0.1	2,651	0.00%
2019/02/13	2	61.40	7	60.40	63.20	-5	2,495	-0.20%
2019/02/11	3	57.20	13	56.86	56.40	-10	2,528	-0.40%
2019/01/30	3	57.20	3	57.00	57.00	0	2,544	0.00%
2019/01/29	13	57.52	3	58.00	57.00	10	2,570	0.39%
2019/01/25	2	58.60	3	60.67	58.50	-1	2,728	-0.04%
2019/01/24	8	59.93	8	58.39	59.50	0	2,718	0.00%
2019/01/23	8	57.20	8	57.40	57.20	0	2,681	0.00%
2019/01/22	1	57.10	3.1	58.07	57.10	-2.1	2,681	-0.08%
2019/01/21	9	57.61	9	59.18	57.40	0	2,675	0.00%
2019/01/18	13	59.13	8	59.15	59.00	5	2,658	0.19%
2019/01/17	27.1	58.73	26	57.72	57.10	1.1	2,570	0.04%
2019/01/16	7.1	55.10	7	55.87	55.00	0.1	2,512	0.00%
2019/01/15	7	54.20	7	53.63	54.20	0	2,492	0.00%
2019/01/14	2	54.00	2.1	54.14	53.10	-0.1	2,490	0.00%
2019/01/11	0	0.00	0.1	53.30	53.50	-0.1	2,484	0.00%
2019/01/10	8	54.26	5	54.54	54.40	3	2,453	0.12%
2019/01/09	11.2	54.11	61	55.78	54.10	-49.8	2,461	-2.02%
2019/01/08	10	52.80	10	52.10	52.80	0	2,471	0.00%
2019/01/07	7	52.37	7	53.21	52.90	0	2,467	0.00%
2019/01/04	5	50.48	107	50.53	50.80	-102	2,465	-4.14%	大賣/鉅額交易
2019/01/03	16	53.20	16	54.99	53.20	0	2,462	0.00%
2019/01/02	10	55.61	38.1	55.96	54.50	-28.1	2,451	-1.15%
2018/12/28	23.2	55.31	24	54.68	56.60	-0.9	2,435	-0.03%
2018/12/27	116	57.29	212	55.47	55.20	-96	2,398	-4.00%	大買/大賣/
2018/12/26	218	60.28	13.2	60.16	56.40	204.8	2,310	8.86%	大買/鉅額交易
2018/12/25	52	63.75	52	63.25	62.60	0	2,180	0.00%
2018/12/24	82	57.47	13	60.56	61.10	69	1,941	3.55%
2018/12/22	3.1	55.57	1	54.60	55.60	2.1	1,804	0.12%
2018/12/21	0	0.00	3	51.40	52.50	-3	1,708	-0.18%
2018/12/20	1.1	47.79	1	48.00	47.80	0.1	1,691	0.01%
2018/12/18	11.1	46.00	11	47.10	47.05	0.1	1,706	0.00%
2018/12/17	1	45.30	1	44.65	44.70	0	1,712	0.00%
2018/12/14	1	46.70	4	45.00	45.35	-3	1,727	-0.17%
2018/12/13	4	48.66	4	47.00	46.50	0	1,741	0.00%
2018/12/06	0	0.00	1	47.80	48.00	-1	1,802	-0.06%
2018/12/05	0	0.00	4.3	50.90	51.30	-4.3	1,807	-0.24%
2018/12/04	5	53.74	5.1	52.86	52.50	-0.1	1,816	-0.01%
2018/12/03	4	54.00	1	53.30	53.00	3	1,827	0.16%
2018/11/29	2	52.50	0	0.00	51.00	2	1,863	0.11%
2018/11/28	1.1	51.37	2	51.50	51.20	-0.9	1,826	-0.05%
2018/11/27	1	48.10	1	47.95	48.60	0	1,808	0.00%
2018/11/26	1	48.50	1	48.00	47.85	0	1,899	0.00%
2018/11/23	0	0.00	19	48.20	47.85	-19	1,986	-0.96%
2018/11/22	27	49.29	7	49.40	48.20	20	2,028	0.99%
2018/11/21	0	0.00	1	48.19	48.20	-1	2,004	-0.05%
2018/11/19	0	0.00	0.1	48.55	48.55	-0.1	2,017	0.00%
2018/11/16	1	47.50	0	0.00	47.85	1	2,028	0.05%
2018/11/15	1	47.80	4.1	47.74	47.80	-3.1	2,051	-0.15%
2018/11/12	3	48.40	0	0.00	48.40	3	2,167	0.14%
2018/11/08	3.1	52.00	3	51.17	51.00	0.1	2,241	0.00%
2018/11/07	0	0.00	2	47.20	48.95	-2	2,226	-0.09%
2018/11/06	5	47.68	7	47.11	46.75	-2	2,204	-0.09%
2018/11/05	5	49.47	0.2	48.95	48.95	4.8	2,190	0.22%
2018/11/02	3.1	50.01	5.1	50.24	51.40	-2	2,166	-0.09%
2018/10/31	0.1	42.50	1	42.80	42.50	-0.9	2,044	-0.04%
2018/10/30	1	40.80	0	0.00	40.80	1	2,073	0.05%
2018/10/26	1.1	44.44	1	41.50	41.50	0.1	2,131	0.00%
2018/10/24	3	48.10	3	48.15	48.15	0	2,158	0.00%
2018/10/19	1	48.15	1	48.30	49.40	0	2,407	0.00%
2018/10/18	1	52.50	1	50.40	50.70	0	2,497	0.00%
2018/10/17	1	53.80	0.2	51.80	52.00	0.9	2,557	0.03%
2018/10/16	0.3	52.00	1	52.00	52.00	-0.8	2,571	-0.03%
2018/10/12	2	49.80	1	48.90	50.80	1	2,625	0.04%
2018/10/08	1	55.20	2	56.15	55.30	-1	2,836	-0.04%
2018/10/05	3	59.43	2.4	58.58	58.20	0.6	2,839	0.02%
2018/10/04	0	0.00	5	65.00	64.40	-5	2,837	-0.18%
2018/10/03	6	65.60	0	0.00	65.10	6	2,858	0.21%
2018/10/02	1	67.80	1.1	68.18	68.50	-0.1	2,883	0.00%
2018/10/01	10	68.80	3	69.58	68.00	7	2,901	0.24%
2018/09/28	11	72.89	8	72.34	70.10	3	2,966	0.10%
2018/09/27	0	0.00	2	70.25	70.00	-2	3,110	-0.06%
2018/09/26	0	0.00	1	68.40	67.50	-1	3,063	-0.03%
2018/09/25	3	66.63	0	0.00	66.70	3	3,051	0.10%
2018/09/21	2	62.69	4	68.78	67.80	-2	3,045	-0.06%
2018/09/20	0	0.00	3	64.00	63.00	-3	3,004	-0.10%
2018/09/19	3	64.63	3	65.13	65.00	0	3,007	0.00%
2018/09/18	2.1	67.48	2	65.60	65.50	0.1	3,015	0.00%
2018/09/17	0	0.00	3	71.90	72.00	-3	3,041	-0.10%
2018/09/14	0	0.00	3	72.07	73.20	-3	3,094	-0.10%
2018/09/13	3	71.10	0	0.00	70.50	3	3,108	0.10%
2018/09/12	0	0.00	0.1	71.60	71.60	-0.1	3,144	0.00%
2018/09/11	2.1	73.87	5	73.90	74.30	-3	3,144	-0.09%
2018/09/10	5.1	72.86	0	0.00	71.50	5.1	3,144	0.16%
2018/09/07	0	0.00	2	77.40	76.60	-2	3,153	-0.06%
2018/09/05	1	90.10	1	89.00	87.60	0	3,161	0.00%
2018/08/31	2	91.55	1	88.90	88.20	1	3,279	0.03%
2018/08/30	2	91.85	2	90.55	87.70	0	3,228	0.00%
2018/08/29	1	87.00	1	89.00	89.90	0	3,273	0.00%
2018/08/24	10	79.64	18	79.04	79.60	-8	3,432	-0.23%
2018/08/23	4	81.98	7	82.86	81.60	-3	3,532	-0.08%
2018/08/22	2	81.50	7	82.79	81.50	-5	3,609	-0.14%
2018/08/21	8	79.33	1	80.80	81.00	7	3,594	0.19%
2018/08/20	4	83.33	4	83.50	83.10	0	3,567	0.00%
2018/08/17	16.1	86.45	8	85.21	82.80	8.1	3,577	0.23%
2018/08/16	6	87.77	5	89.54	90.00	1	3,620	0.03%
2018/08/15	1.1	92.77	1	89.10	88.10	0.1	3,572	0.00%
2018/08/14	4.1	99.19	0	0.00	97.80	4.1	3,615	0.11%
2018/08/13	1.1	107.50	0	0.00	107.50	1.1	3,632	0.03%
2018/08/10	1	137.00	7	137.57	136.00	-6	3,675	-0.16%
2018/08/09	2	137.50	1	141.00	137.00	1	3,702	0.03%
2018/08/08	3	137.67	0	0.00	136.00	3	3,773	0.08%
2018/08/07	3	133.00	7	139.14	140.00	-4	3,857	-0.10%
2018/08/06	4	135.63	3	135.00	132.50	1	3,942	0.03%
2018/08/03	3	143.17	1	142.00	142.00	2	4,055	0.05%
2018/08/02	7	146.57	6	147.50	143.50	1	4,334	0.02%
2018/08/01	3	144.50	4	146.25	146.50	-1	4,300	-0.02%
2018/07/31	1	144.00	3	144.67	144.00	-2	4,278	-0.05%
2018/07/30	8	149.94	3	146.17	142.50	5	4,266	0.12%
2018/07/27	3	146.00	4	147.13	147.50	-1	4,229	-0.02%
2018/07/26	6	150.33	6	149.42	144.50	0	4,175	0.00%
2018/07/25	1	146.00	2	150.50	151.00	-1	4,059	-0.02%
2018/07/24	5	137.80	9	138.72	137.50	-4	3,983	-0.10%
2018/07/23	1	134.00	1	133.00	132.00	0	3,931	0.00%
2018/07/20	12	134.67	6.1	137.51	130.50	5.9	3,915	0.15%
2018/07/19	8	139.00	11	138.82	140.00	-3	3,891	-0.08%
2018/07/18	8	136.02	6	136.67	140.00	2	3,829	0.05%
2018/07/17	0	0.00	3.1	130.02	131.00	-3.1	3,711	-0.08%
2018/07/16	1	121.00	1	121.00	119.50	0	3,613	0.00%
2018/07/13	1	123.50	2	123.00	120.00	-1	3,634	-0.03%
2018/07/10	4.1	117.40	3	118.00	117.50	1.1	4,104	0.03%
2018/07/09	0	0.00	0.1	119.50	119.50	-0.1	4,169	0.00%
2018/07/06	1	126.50	0.1	128.00	128.00	1	4,224	0.02%
2018/07/05	13.1	131.84	25	131.50	125.00	-11.9	4,153	-0.29%
2018/07/04	0	0.00	2	123.00	123.00	-2	3,956	-0.05%
2018/07/03	7	113.29	1	114.00	112.00	6	3,942	0.15%
2018/07/02	2	114.00	0	0.00	113.00	2	3,933	0.05%
2018/06/29	6	115.08	1	116.00	114.50	5	3,919	0.13%
2018/06/28	3	119.50	3	119.17	116.50	0	3,901	0.00%
2018/06/27	2	124.75	0	0.00	123.00	2	3,892	0.05%
2018/06/26	2	114.75	3	117.00	123.00	-1	3,858	-0.03%
2018/06/25	6.1	123.12	7	121.57	117.50	-1	3,808	-0.02%
2018/06/22	1	129.50	0	0.00	130.00	1	3,758	0.03%
2018/06/21	0.1	138.00	1	138.00	137.00	-1	3,903	-0.02%
2018/06/19	0	0.00	1	153.50	149.00	-1	4,048	-0.02%
2018/06/14	3.1	146.66	2	144.00	145.00	1.1	4,140	0.03%
2018/06/13	3	152.50	0	0.00	150.50	3	4,117	0.07%
2018/06/12	1	163.50	2	158.25	156.50	-1	4,086	-0.02%
2018/06/11	2	166.25	0	0.00	163.50	2	4,045	0.05%
2018/06/08	6	165.92	3	165.00	165.00	3	3,959	0.08%
2018/06/07	5	165.40	2	164.00	162.00	3	3,906	0.08%
2018/06/06	4	166.38	5	164.80	165.00	-1	3,866	-0.03%
2018/06/05	6	162.00	5.1	159.89	169.00	1	3,737	0.03%
2018/06/04	4	156.00	1	155.50	154.00	3	3,640	0.08%
2018/06/01	7	145.71	17	149.62	152.00	-10	3,588	-0.28%
2018/05/31	56	154.63	51	144.01	143.00	5	3,520	0.14%
2018/05/30	10	131.65	16.1	140.37	149.00	-6.1	3,421	-0.18%
2018/05/29	7.1	139.38	0	0.00	135.50	7.1	3,347	0.21%
2018/05/28	3	146.00	0	0.00	145.00	3	3,324	0.09%
2018/05/25	4	145.50	7	145.43	143.50	-3	3,335	-0.09%
2018/05/24	2.1	140.09	1	143.00	143.50	1.1	3,291	0.03%
2018/05/22	3	173.17	3	173.00	167.00	0	3,275	0.00%
2018/05/21	4	167.75	0	0.00	166.00	4	3,266	0.12%
2018/05/18	0	0.00	2	158.50	161.00	-2	3,534	-0.06%
2018/05/17	10	159.25	11	163.55	157.50	-1	3,751	-0.03%
2018/05/16	2	164.00	1	166.50	162.00	1	3,886	0.03%
2018/05/15	10	157.75	11.1	155.33	159.00	-1.1	3,991	-0.03%
2018/05/14	3.1	153.97	5	155.90	147.50	-1.9	4,003	-0.05%
2018/05/11	4	165.25	4	164.38	162.00	0	4,077	0.00%
2018/05/10	3	180.33	1	189.00	180.00	2	4,111	0.05%
2018/04/24	0	0.00	1	181.00	163.00	-1	4,496	-0.02%
2018/04/23	0	0.00	1	172.00	181.00	-1	4,843	-0.02%
2018/04/19	0	0.00	1	244.50	211.50	-1	5,128	-0.02%
2018/04/18	13	237.15	7	238.29	235.00	6	5,335	0.11%
2018/04/17	2	249.50	2	262.25	249.50	0	5,068	0.00%
2018/04/16	3	281.67	4	278.13	277.00	-1	4,999	-0.02%
2018/04/13	5	324.50	3	336.17	307.50	2	4,988	0.04%
2018/04/12	5	369.80	1	346.50	341.50	4	4,988	0.08%
2018/04/03	0	0.00	0.1	409.00	415.00	-0.1	5,411	0.00%
2018/03/30	0	0.00	1	345.50	325.00	-1	5,465	-0.02%
2018/03/26	2	411.75	2	416.50	369.00	0	5,587	0.00%
2018/03/23	4	365.63	4	369.13	388.50	0	5,446	0.00%
2018/03/22	2	350.75	0	0.00	353.50	2	5,351	0.04%
2018/03/21	2	358.00	6	346.08	342.00	-4	5,287	-0.08%
2018/03/13	1	260.00	0	0.00	272.00	1	5,285	0.02%
2018/03/07	1	336.00	2	335.00	311.00	-1	5,591	-0.02%
2018/03/06	2	296.00	0	0.00	307.00	2	5,854	0.03%
2018/03/02	0	0.00	1	270.00	305.00	-1	6,125	-0.02%
2018/02/27	1	308.00	0	0.00	308.00	1	6,183	0.02%
2018/02/22	10	234.95	19	229.92	236.50	-9	6,229	-0.14%
2018/02/21	3	208.33	5	214.20	215.00	-2	6,185	-0.03%
2018/02/12	10	189.20	2	190.00	195.50	8	6,108	0.13%
2018/02/09	11	174.64	22	171.16	178.00	-11	5,806	-0.19%
2018/02/08	8	152.94	13	155.00	162.00	-5	5,565	-0.09%
2018/02/07	4	163.25	4	164.75	161.50	0	5,401	0.00%
2018/02/06	3	162.50	1	160.50	157.50	2	5,232	0.04%
2018/02/05	3	186.17	2	186.25	175.00	1	5,153	0.02%
2018/02/02	4	181.63	4	184.88	191.00	0	4,990	0.00%
2018/01/30	1	170.00	0	0.00	176.50	1	4,760	0.02%
2018/01/29	9	169.83	0	0.00	174.00	9	4,697	0.19%
2018/01/26	0	0.00	2	152.50	158.50	-2	4,640	-0.04%
2018/01/25	0	0.00	11	141.73	144.50	-11	4,582	-0.24%
2018/01/24	2	155.00	0	0.00	147.00	2	4,520	0.04%
2018/01/23	0	0.00	2	143.00	143.00	-2	4,436	-0.05%
2018/01/22	0	0.00	1	127.00	130.00	-1	4,367	-0.02%
2018/01/19	2	126.50	1	127.50	126.50	1	4,344	0.02%
2018/01/18	8	138.44	11	137.05	140.50	-3	4,263	-0.07%
2018/01/17	19	134.87	9	135.11	135.50	10	4,042	0.25%
2018/01/16	5	132.30	7.3	129.68	134.00	-2.3	3,690	-0.06%
2018/01/15	6	116.17	13	121.69	122.00	-7	3,563	-0.20%
2018/01/12	2	107.00	3	107.67	111.00	-1	3,374	-0.03%
2018/01/10	1	95.00	1	92.00	92.00	0	3,152	0.00%
2018/01/09	1	93.80	3	93.73	93.20	-2	3,088	-0.06%
2018/01/08	4	97.08	1.5	94.00	92.00	2.5	3,018	0.08%
2018/01/05	2	91.55	3	93.30	94.90	-1	2,944	-0.03%
2018/01/04	8	93.70	5	92.22	87.70	3	2,848	0.11%
2018/01/03	4	86.03	4.4	86.91	88.40	-0.4	2,705	-0.01%
2018/01/02	2	76.10	3	79.30	80.40	-1	2,579	-0.04%