健策 (3653)-華南永昌-高雄券商分點個股進出

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

健策

(3653)

可現股當沖

股價
925
漲跌
▼7
漲幅
-0.75%
成交量
638張
產業
上市電子零組件類股
627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

健策 (3653)籌碼相關－華南永昌-高雄券商分點個股進出

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-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0.1	939.92	0	0.00	932.00	0.1	1,404	0.01%
2024/04/30	1	983.00	1	980.00	977.00	0	1,409	0.00%
2024/04/29	2	959.50	1.1	973.44	979.00	0.9	1,420	0.06%
2024/04/26	0	0.00	1	954.03	958.00	-1	1,429	-0.07%
2024/04/24	0	0.00	0	929.39	943.00	0	1,426	0.00%
2024/04/22	0	876.36	0	0.00	869.00	0	1,421	0.00%
2024/04/19	0	902.00	0	0.00	907.00	0	1,413	0.00%
2024/04/18	0	0.00	0.1	948.00	936.00	-0.1	1,416	0.00%
2024/04/16	0	861.50	0	0.00	858.00	0	1,376	0.00%
2024/04/12	0	0.00	0	924.00	920.00	0	1,367	0.00%
2024/04/11	0	893.00	0	0.00	906.00	0	1,360	0.00%
2024/04/09	0.1	907.21	0	0.00	912.00	0.1	1,385	0.01%
2024/04/08	2	947.00	1	957.00	925.00	1	1,372	0.07%
2024/04/02	0	896.65	0	0.00	893.00	0	1,400	0.00%
2024/03/29	0	0.00	0	921.00	921.00	0	1,400	0.00%
2024/03/28	1	912.00	1	921.00	903.00	0	1,393	0.00%
2024/03/27	0	0.00	0	905.00	901.00	0	1,393	0.00%
2024/03/26	0	891.33	0	0.00	873.00	0	1,383	0.00%
2024/03/25	0.1	911.69	0	0.00	899.00	0.1	1,386	0.01%
2024/03/22	0	0.00	0.1	895.00	889.00	-0.1	1,397	0.00%
2024/03/21	0	0.00	0	887.00	876.00	0	1,403	0.00%
2024/03/20	0.1	855.22	0	0.00	845.00	0.1	1,402	0.01%
2024/03/19	0	910.29	1	911.00	905.00	-1	1,372	-0.07%
2024/03/18	3	934.67	2	936.50	939.00	1	1,365	0.07%
2024/03/15	0	910.00	0	0.00	907.00	0	1,362	0.00%
2024/03/14	0	913.50	0.1	914.00	911.00	-0.1	1,353	-0.01%
2024/03/13	0	0.00	1	990.00	983.00	-1	1,350	-0.07%
2024/03/08	0.2	937.56	0	0.00	934.00	0.2	1,323	0.02%
2024/03/07	0	0.00	1	1035.00	982.00	-1	1,304	-0.08%
2024/03/06	2	993.00	1	997.00	996.00	1	1,286	0.08%
2024/03/05	1.4	957.08	1	962.00	953.00	0.4	1,289	0.03%
2024/03/04	0	0.00	0.1	968.00	980.00	-0.1	1,291	-0.01%
2024/03/01	0	0.00	0	979.50	962.00	0	1,275	0.00%
2024/02/29	0	926.00	0	0.00	919.00	0	1,252	0.00%
2024/02/26	1	918.00	1	908.76	915.00	0	1,233	0.00%
2024/02/23	0	0.00	1.6	868.58	855.00	-1.6	1,209	-0.13%
2024/02/22	1	838.98	0	0.00	839.00	1	1,206	0.08%
2024/02/20	1.1	811.92	0	816.00	820.00	1.1	1,195	0.09%
2024/02/19	0	844.00	0	0.00	832.00	0	1,186	0.00%
2024/02/15	1.6	848.32	2	850.50	849.00	-0.4	1,221	-0.03%
2024/02/02	2	794.00	3.1	805.84	821.00	-1.1	1,209	-0.09%
2024/01/31	1	742.03	1	745.00	750.00	0	1,162	0.00%
2024/01/30	1	752.00	1	753.74	752.00	0	1,161	0.00%
2024/01/29	0	717.00	0	0.00	716.00	0	1,157	0.00%
2024/01/26	4	736.00	4	734.75	729.00	0	1,157	0.00%
2024/01/25	1	732.00	1	737.00	723.00	0	1,180	0.00%
2024/01/24	1	731.12	1	736.00	725.00	0	1,181	0.00%
2024/01/23	1	750.90	0	0.00	754.00	1	1,172	0.09%
2024/01/22	4	735.00	4.1	737.36	749.00	-0.1	1,161	-0.01%
2024/01/19	2	718.50	3	730.37	733.00	-1	1,149	-0.09%
2024/01/18	0	712.82	0	0.00	706.00	0	1,154	0.00%
2024/01/17	1.1	740.39	1.2	736.19	731.00	-0.1	1,145	-0.01%
2024/01/16	0	712.00	0	0.00	717.00	0	1,134	0.00%
2024/01/15	0	704.00	0	0.00	700.00	0	1,137	0.00%
2024/01/12	1	726.00	1	702.28	706.00	0	1,137	0.00%
2024/01/11	1	712.98	0	0.00	707.00	1	1,143	0.09%
2024/01/10	0	0.00	0	713.00	713.00	0	1,180	0.00%
2024/01/09	0	710.00	0	0.00	702.00	0	1,195	0.00%
2024/01/04	0.2	702.33	0	0.00	702.00	0.2	1,183	0.01%
2024/01/03	1	706.26	1	722.00	706.00	0	1,180	0.00%
2024/01/02	0	737.80	0	0.00	734.00	0	1,156	0.00%
2023/12/28	1	760.23	1	775.00	782.00	0	1,127	0.00%
2023/12/27	0	0.00	0	740.00	741.00	0	1,097	0.00%
2023/12/26	0	0.00	0.1	705.50	710.00	-0.1	1,113	-0.01%
2023/12/25	0	685.00	0	0.00	684.00	0	1,134	0.00%
2023/12/19	0	692.50	0	0.00	696.00	0	1,150	0.00%
2023/12/18	1	707.00	1	709.76	720.00	0	1,144	0.00%
2023/12/15	0	0.00	0.2	688.26	701.00	-0.2	1,140	-0.02%
2023/12/14	0	0.00	0.1	670.87	664.00	-0.1	1,155	-0.01%
2023/12/12	0	0.00	0	669.00	667.00	0	1,176	0.00%
2023/12/08	0	0.00	0.1	669.82	669.00	-0.1	1,172	-0.01%
2023/12/07	0	0.00	0	643.00	640.00	0	1,145	0.00%
2023/12/06	0.1	637.09	0	0.00	633.00	0.1	1,152	0.01%
2023/12/01	1	650.00	1	650.00	645.00	0	1,151	0.00%
2023/11/30	1	648.00	0	643.00	648.00	1	1,139	0.09%
2023/11/29	0	0.00	0.3	621.91	624.00	-0.3	1,106	-0.03%
2023/11/22	0	603.00	0	0.00	597.00	0	1,189	0.00%
2023/11/21	0.1	610.27	0	0.00	607.00	0.1	1,189	0.01%
2023/11/20	0	0.00	1	615.07	623.00	-1	1,200	-0.08%
2023/11/15	3	615.00	2	603.50	603.00	1	1,207	0.08%
2023/11/10	0	0.00	0	581.00	579.00	0	1,166	0.00%
2023/11/09	0	572.67	0	0.00	570.00	0	1,168	0.00%
2023/11/06	0	586.00	1	588.00	589.00	-1	1,195	-0.08%
2023/11/02	1	621.00	0	0.00	623.00	1	1,203	0.08%
2023/11/01	0	0.00	0	585.00	585.00	0	1,181	0.00%
2023/10/26	0.1	570.27	0	0.00	563.00	0.1	1,316	0.01%
2023/10/23	0.1	593.18	0	0.00	587.00	0.1	1,419	0.01%
2023/10/18	0	601.00	0.2	583.50	583.00	-0.2	1,457	-0.01%
2023/10/16	0	623.00	0	0.00	620.00	0	1,423	0.00%
2023/10/06	0.2	633.50	0	0.00	630.00	0.2	1,501	0.01%
2023/10/03	0	0.00	2	660.50	652.00	-2	1,512	-0.13%
2023/10/02	2	651.00	0.2	652.89	655.00	1.8	1,510	0.12%
2023/09/26	0	608.00	0.1	605.00	602.00	-0.1	1,503	-0.01%
2023/09/21	0.1	598.00	0	0.00	596.00	0.1	1,552	0.01%
2023/09/19	0.5	602.19	0	0.00	586.00	0.5	1,550	0.03%
2023/09/15	0.1	628.33	0	0.00	620.00	0.1	1,564	0.00%
2023/09/12	0	0.00	0	642.00	637.00	0	1,584	0.00%
2023/09/11	0	0.00	0.3	641.15	640.00	-0.3	1,595	-0.02%
2023/09/08	0	664.00	0.2	665.00	660.00	-0.2	1,602	-0.01%
2023/09/07	0.1	647.00	0.1	644.00	646.00	0	1,606	0.00%
2023/09/05	0	0.00	1	637.00	639.00	-1	1,640	-0.06%
2023/09/01	0	0.00	0	646.00	646.00	0	1,664	0.00%
2023/08/31	0	0.00	0	661.50	647.00	0	1,660	0.00%
2023/08/28	0	0.00	0	627.00	627.00	0	1,579	0.00%
2023/08/23	0	0.00	0	608.00	606.00	0	1,606	0.00%
2023/08/22	1	596.00	0	0.00	594.00	1	1,636	0.06%
2023/08/21	0	0.00	1.1	596.73	593.00	-1.1	1,661	-0.07%
2023/08/18	1	601.00	0	0.00	602.00	1	1,664	0.06%
2023/08/17	0	606.00	0	0.00	602.00	0	1,661	0.00%
2023/08/15	0	0.00	0	607.00	606.00	0	1,720	0.00%
2023/08/11	0	0.00	0	592.00	592.00	0	1,726	0.00%
2023/08/09	0	0.00	0	586.00	585.00	0	1,691	0.00%
2023/08/08	0	571.00	0	0.00	573.00	0	1,681	0.00%
2023/08/07	0	568.00	0	0.00	568.00	0	1,672	0.00%
2023/08/04	0	555.00	0	0.00	552.00	0	1,666	0.00%
2023/08/02	0.2	557.02	0	563.00	554.00	0.2	1,657	0.01%
2023/08/01	0	0.00	0	544.00	541.00	0	1,607	0.00%
2023/07/31	0	531.00	0	0.00	531.00	0	1,573	0.00%
2023/07/28	0.1	550.00	0	0.00	545.00	0.1	1,533	0.01%
2023/07/26	0.2	589.31	1	597.00	577.00	-0.8	1,466	-0.06%
2023/07/25	0	627.50	0	0.00	611.00	0	1,433	0.00%
2023/07/21	0	0.00	1	618.36	641.00	-1	1,414	-0.07%
2023/07/20	1	630.00	0	0.00	628.00	1	1,410	0.07%
2023/07/18	0	644.00	0	0.00	643.00	0	1,409	0.00%
2023/07/17	0	659.00	0	0.00	649.00	0	1,404	0.00%
2023/07/14	0	645.55	0	675.00	675.00	0	1,394	0.00%
2023/07/13	0	666.64	0	688.00	665.00	0	1,378	0.00%
2023/07/12	0	650.00	0	0.00	656.00	0	1,345	0.00%
2023/07/06	0	654.00	0	0.00	653.00	0	1,401	0.00%
2023/07/04	0	675.00	0	0.00	681.00	0	1,415	0.00%
2023/07/03	2	676.00	2	671.00	672.00	0	1,405	0.00%
2023/06/29	0.1	602.00	0	0.00	605.00	0.1	1,441	0.01%
2023/06/27	0	616.00	0	0.00	604.00	0	1,579	0.00%
2023/06/26	1	614.19	1	608.00	614.00	0	1,682	0.00%
2023/06/14	0.1	616.00	0	0.00	616.00	0.1	1,838	0.01%
2023/06/09	0	0.00	0	614.00	608.00	0	1,807	0.00%
2023/06/05	0	0.00	0	603.00	604.00	0	1,778	0.00%
2023/06/02	0	597.00	0	0.00	597.00	0	1,786	0.00%
2023/05/31	0	596.00	0	0.00	598.00	0	1,777	0.00%
2023/05/26	1	591.00	5	590.40	598.00	-4	1,841	-0.22%
2023/05/25	7	558.57	3.1	566.24	562.00	3.9	1,805	0.21%
2023/05/22	1	537.00	0	554.00	548.00	1	1,804	0.05%
2023/05/19	0	0.00	0.2	522.52	532.00	-0.2	1,811	-0.01%
2023/05/09	0	0.00	1	484.46	483.50	-1	1,954	-0.05%
2023/05/05	1	477.00	0	0.00	472.00	1	1,968	0.05%
2023/05/03	0	470.45	0	0.00	471.00	0	2,028	0.00%
2023/04/21	0.1	449.50	0	0.00	449.00	0.1	1,982	0.01%
2023/04/20	0	0.00	0	477.00	463.50	0	1,976	0.00%
2023/04/17	0.1	476.36	0	0.00	475.00	0.1	1,999	0.01%
2023/04/13	0.1	483.00	0	0.00	480.00	0.1	1,992	0.01%
2023/04/11	1	507.00	1	498.50	489.00	0	2,010	0.00%
2023/04/10	0	487.00	0	0.00	486.50	0	1,980	0.00%
2023/04/07	1	481.00	1.2	486.81	486.50	-0.2	1,985	-0.01%
2023/03/31	0	0.00	1	474.50	476.50	-1	1,967	-0.05%
2023/03/30	2	480.50	7	485.07	479.50	-5	1,953	-0.26%
2023/03/29	6	474.17	6	472.75	469.50	0	1,907	0.00%
2023/03/28	4	483.88	0	0.00	474.00	4	1,863	0.21%
2023/03/27	8	457.63	6.1	465.14	488.00	1.9	1,756	0.11%
2023/03/24	1	442.98	1.1	447.57	451.00	-0.1	1,652	-0.01%
2023/03/23	0	0.00	0.1	440.00	439.50	-0.1	1,607	-0.01%
2023/03/22	0	0.00	0.1	422.00	417.50	-0.1	1,515	0.00%
2023/03/08	0.1	404.28	0	0.00	406.00	0.1	1,513	0.01%
2023/03/01	0.2	406.00	0	0.00	405.00	0.2	1,482	0.01%
2023/02/24	1	417.50	1.2	424.79	425.00	-0.2	1,446	-0.01%
2023/02/22	0	0.00	0.2	397.50	398.00	-0.2	1,373	-0.01%
2023/02/21	0	0.00	15.4	402.13	397.50	-15.4	1,369	-1.12%
2023/02/20	0	0.00	15	400.00	397.50	-15	1,366	-1.10%
2023/02/17	0.4	392.00	0	0.00	393.00	0.4	1,359	0.03%
2023/02/16	0.1	388.00	0	0.00	385.50	0.1	1,331	0.00%
2023/02/15	10.1	403.60	0	0.00	377.50	10.1	1,268	0.80%
2023/02/14	20	413.50	1.1	410.78	413.00	18.9	1,191	1.58%
2023/02/10	0	0.00	0	401.00	393.50	0	1,167	0.00%
2023/02/09	1.1	399.05	0	0.00	398.50	1.1	1,172	0.09%
2023/02/02	3	397.00	3	403.33	407.50	0	1,168	0.00%
2023/02/01	4	386.00	4	387.50	383.50	0	1,143	0.00%
2023/01/30	4	394.00	4	385.50	381.50	0	1,173	0.00%
2023/01/09	0	0.00	0.1	386.00	387.50	-0.1	1,377	-0.01%
2023/01/05	0	0.00	1	379.00	366.00	-1	1,394	-0.07%
2022/12/29	1	377.50	0	0.00	382.00	1	1,430	0.07%
2022/12/21	1	386.50	1	385.00	376.50	0	1,461	0.00%
2022/12/20	0.2	382.25	0	0.00	380.00	0.2	1,458	0.01%
2022/12/16	1	398.50	1	402.00	398.50	0	1,480	0.00%
2022/12/15	0	0.00	0.4	400.99	408.50	-0.4	1,495	-0.03%
2022/12/06	0.1	392.00	0	391.00	389.00	0.1	1,615	0.00%
2022/12/01	15	406.70	17	398.41	397.00	-2	1,614	-0.12%
2022/11/23	0	379.00	0	0.00	378.50	0	1,738	0.00%
2022/11/16	0	382.50	0	0.00	385.00	0	1,785	0.00%
2022/11/11	0	0.00	5	393.50	384.00	-5	1,789	-0.28%
2022/11/07	5	382.50	0	0.00	375.00	5	1,859	0.27%
2022/11/01	0	0.00	1	355.01	355.50	-1	1,839	-0.06%
2022/10/31	0	0.00	3	353.00	351.00	-3	1,850	-0.16%
2022/10/28	3	346.50	2	351.50	344.50	1	1,860	0.05%
2022/10/27	1	337.00	2	338.00	345.00	-1	1,852	-0.05%
2022/10/25	1	328.50	0	0.00	323.00	1	1,857	0.05%
2022/10/24	1	332.50	1	327.00	325.50	0	1,875	0.00%
2022/10/20	1	345.00	0	0.00	327.50	1	1,800	0.06%
2022/10/17	1	369.50	1	364.00	371.50	0	1,826	0.00%
2022/10/11	0.2	405.00	0	0.00	403.00	0.2	1,883	0.01%
2022/10/07	0	0.00	0.3	416.42	418.50	-0.3	1,911	-0.02%
2022/10/06	0	0.00	0	408.00	413.50	0	1,942	0.00%
2022/10/05	2	401.25	1	406.50	403.00	1	1,950	0.05%
2022/10/04	0	0.00	1	396.50	393.00	-1	1,946	-0.05%
2022/09/29	1	370.50	0	0.00	369.00	1	2,069	0.05%
2022/09/23	0	0.00	4	395.00	384.50	-4	2,166	-0.18%
2022/09/22	5	384.50	2	386.00	393.50	3	2,175	0.14%
2022/09/19	1	394.00	1	388.50	388.00	0	2,140	0.00%
2022/09/15	2	408.50	2	409.25	404.50	0	2,121	0.00%
2022/09/14	2	380.50	4	392.00	395.00	-2	2,072	-0.10%
2022/09/12	2	393.50	0	0.00	392.00	2	2,042	0.10%
2022/09/08	1	388.00	1	386.00	385.00	0	2,038	0.00%
2022/09/05	0	0.00	41	388.06	379.50	-41	2,004	-2.05%
2022/09/02	41	379.34	0	0.00	378.50	41	1,960	2.09%
2022/08/31	0.2	393.50	0	0.00	400.00	0.2	1,917	0.01%
2022/08/30	1	406.00	0	0.00	404.00	1	1,945	0.05%
2022/08/26	1	439.00	1.4	424.15	421.50	-0.4	1,997	-0.02%
2022/08/24	0.1	409.00	0	0.00	407.50	0.1	1,946	0.01%
2022/08/22	0.3	407.38	0	0.00	410.00	0.3	1,956	0.01%
2022/08/19	0	0.00	1	418.00	417.00	-1	1,968	-0.05%
2022/08/16	1	412.00	45.1	404.64	403.50	-44.1	1,980	-2.22%
2022/08/15	46	407.17	1.1	407.89	409.00	44.9	1,951	2.30%
2022/08/12	0	0.00	0.1	377.00	379.00	-0.1	1,896	0.00%
2022/08/08	0	0.00	1	380.00	379.50	-1	1,864	-0.05%
2022/08/03	0.1	367.00	0	0.00	367.00	0.1	1,806	0.00%
2022/08/02	0	0.00	2	361.50	362.50	-2	1,782	-0.11%
2022/08/01	3	375.00	0	0.00	376.50	3	1,740	0.17%
2022/07/29	12	386.83	12	389.50	389.50	0	1,714	0.00%
2022/07/26	0	0.00	4.1	378.46	380.00	-4.1	1,618	-0.25%
2022/07/25	0	0.00	6	384.33	386.00	-6	1,614	-0.37%
2022/07/22	10	388.40	8	388.50	385.00	2	1,616	0.12%
2022/07/21	8	377.81	1.1	375.60	378.00	7	1,600	0.43%
2022/07/20	1	363.50	1	353.00	353.50	0	1,582	0.00%
2022/07/19	1	355.00	2	349.00	351.00	-1	1,560	-0.06%
2022/07/18	4	334.75	4.1	346.70	354.00	-0.1	1,534	0.00%
2022/07/15	1.1	328.00	0.1	327.00	327.00	1	1,488	0.07%
2022/07/14	0	0.00	1.1	296.74	311.50	-1.1	1,450	-0.07%
2022/07/12	0.1	278.00	0	0.00	275.00	0.1	1,373	0.01%
2022/07/11	0	0.00	56	308.92	298.00	-56	1,345	-4.16%
2022/07/08	56	316.00	0	0.00	316.00	56	1,321	4.24%
2022/07/07	1	279.50	2	275.75	287.50	-1	1,280	-0.08%
2022/07/06	0	0.00	1	286.00	283.00	-1	1,178	-0.08%
2022/07/05	1	318.50	1	320.50	314.00	0	1,146	0.00%
2022/07/04	0.1	313.00	0	0.00	314.00	0.1	1,121	0.00%
2022/07/01	1	328.00	0	0.00	315.00	1	1,096	0.09%
2022/06/30	0.1	338.00	0	0.00	334.50	0.1	1,051	0.01%
2022/06/29	1	371.00	0	0.00	371.50	1	1,035	0.10%
2022/06/22	0.1	352.50	0	0.00	352.00	0.1	1,028	0.00%
2022/06/10	0	0.00	1	391.50	392.50	-1	991	-0.10%
2022/06/08	1	393.50	1	399.50	401.50	0	979	0.00%
2022/06/07	2	386.25	2.1	382.77	383.00	-0.1	953	-0.01%
2022/06/06	1	369.00	1	360.50	374.50	0	924	0.00%
2022/05/27	0.1	335.00	0	0.00	334.00	0.1	950	0.01%
2022/05/24	2	354.00	0	0.00	350.00	2	881	0.23%
2022/04/29	1	381.50	1	379.00	379.50	0	931	0.00%
2022/04/28	2	369.25	0	0.00	371.50	2	923	0.22%
2022/04/27	3	340.00	3	341.33	360.00	0	905	0.00%
2022/04/26	0	0.00	3	354.50	339.00	-3	868	-0.35%
2022/04/19	0.1	403.50	0	0.00	403.50	0.1	856	0.01%
2022/04/18	0	0.00	3	388.50	387.50	-3	864	-0.35%
2022/03/30	2	414.00	0	0.00	416.00	2	929	0.22%
2022/03/29	0	0.00	0.1	410.00	410.00	-0.1	930	-0.01%
2022/03/25	0	0.00	0.1	407.00	408.00	-0.1	934	-0.01%
2022/03/24	1	401.00	0	0.00	399.50	1	943	0.11%
2022/03/23	0	393.00	0	0.00	393.00	0	947	0.01%
2022/03/22	0	379.50	0	0.00	377.50	0	941	0.00%
2022/03/17	3	380.83	3	374.33	377.00	0	953	0.00%
2022/03/16	0	0.00	1	367.00	367.00	-1	935	-0.11%
2022/03/15	1	356.00	0	0.00	350.00	1	922	0.11%
2022/03/14	0	368.50	0	0.00	362.00	0	942	0.00%
2022/03/10	0	0.00	4	354.13	357.00	-4	953	-0.42%
2022/03/09	3	325.67	0	0.00	331.50	3	960	0.31%
2022/03/08	0	331.00	1	332.00	316.50	-1	951	-0.10%
2022/03/07	1	354.24	2	335.00	338.50	-1	941	-0.10%
2022/03/04	1	359.00	0	0.00	359.50	1	946	0.11%
2022/03/03	3	382.83	0	0.00	376.00	3	964	0.31%
2022/02/24	0	391.00	0	0.00	382.00	0	1,144	0.00%
2022/02/17	1	395.50	0	0.00	395.50	1	1,254	0.08%
2022/02/16	0	0.00	0.1	400.50	403.00	-0.1	1,296	-0.01%
2022/02/09	0	0.00	1.1	408.18	405.00	-1.1	1,421	-0.08%
2022/02/07	0.1	401.50	1	404.00	402.00	-1	1,491	-0.06%
2022/01/14	0.2	380.00	0	0.00	379.50	0.2	1,857	0.01%
2022/01/11	1	386.00	0	0.00	381.00	1	2,169	0.05%
2022/01/07	1.1	400.86	0	0.00	400.00	1.1	2,221	0.05%
2022/01/05	0	0.00	3	421.33	423.50	-3	2,259	-0.13%
2022/01/04	3	407.50	0	0.00	408.00	3	2,263	0.13%
2021/12/30	1	396.00	2	407.00	408.00	-1	2,368	-0.04%
2021/12/29	0.1	402.50	0	0.00	399.50	0.1	2,395	0.00%
2021/12/27	1	406.00	0	0.00	401.00	1	2,487	0.04%
2021/12/20	0.1	419.00	0	0.00	403.50	0.1	2,838	0.00%
2021/12/17	1	419.50	1	419.00	419.50	0	2,838	0.00%
2021/12/10	0	0.00	1	419.00	422.00	-1	2,840	-0.04%
2021/12/07	1	442.00	0	0.00	439.00	1	2,824	0.04%
2021/12/06	0.1	432.00	0	431.00	430.00	0	2,804	0.00%
2021/12/03	0	0.00	0.1	445.00	445.00	-0.1	2,793	0.00%
2021/12/02	0	0.00	1	440.00	441.00	-1	2,758	-0.04%
2021/12/01	1	445.00	2	436.75	439.50	-1	2,746	-0.04%
2021/11/30	3	430.67	4	421.88	439.00	-1	2,736	-0.04%
2021/11/29	3	413.00	0	0.00	424.00	3	2,714	0.11%
2021/11/26	0	0.00	1	400.50	402.50	-1	2,688	-0.04%
2021/11/25	2	415.50	1.1	415.00	415.00	1	2,678	0.04%
2021/11/24	4	411.38	4	407.63	405.00	0	2,671	0.00%
2021/11/22	0.1	401.00	0	0.00	401.00	0.1	2,561	0.00%
2021/11/16	1	408.50	1	397.00	399.50	0	2,531	0.00%
2021/11/15	0	0.00	5	410.00	410.00	-5	2,508	-0.20%
2021/11/11	0	0.00	0	383.00	383.50	0	2,464	0.00%
2021/11/10	5	381.20	0	0.00	389.00	5	2,478	0.20%
2021/11/02	0	0.00	0.1	405.00	406.50	-0.1	2,257	0.00%
2021/11/01	45	389.80	45	388.52	388.00	0	2,155	0.00%
2021/10/29	0.1	369.00	0	0.00	369.00	0.1	2,155	0.00%
2021/10/28	0.1	373.50	0	0.00	373.50	0.1	2,160	0.00%
2021/10/27	0.1	379.50	0	0.00	379.50	0.1	2,159	0.00%
2021/10/26	1	395.00	1	402.50	376.50	0	2,197	0.00%
2021/10/20	1	377.00	1	381.00	377.00	0	1,966	0.00%
2021/10/08	11	354.27	14	356.57	356.00	-3	1,743	-0.17%
2021/10/07	0	0.00	2	329.50	330.00	-2	1,659	-0.12%
2021/10/06	4	332.25	4	324.25	322.00	0	1,671	0.00%
2021/10/04	1	327.00	1	331.50	328.00	0	1,651	0.00%
2021/10/01	7	325.86	6	327.08	322.50	1	1,611	0.06%
2021/09/30	2	338.50	2	335.50	350.50	0	1,547	0.00%
2021/09/29	0	0.00	3	326.00	322.00	-3	1,432	-0.21%
2021/09/28	1	327.00	2	328.50	329.00	-1	1,383	-0.07%
2021/09/27	1	323.00	2	325.50	322.00	-1	1,364	-0.07%
2021/09/24	1	319.00	1	318.00	318.50	0	1,342	0.00%
2021/09/23	3	313.00	1	310.00	318.00	2	1,337	0.15%
2021/09/22	0	0.00	1	296.00	299.00	-1	1,315	-0.08%
2021/09/03	1	309.00	0	0.00	307.00	1	1,536	0.07%
2021/08/26	3	305.00	0	0.00	303.50	3	1,696	0.18%
2021/08/25	2	312.25	0	0.00	310.50	2	1,697	0.12%
2021/08/20	0	0.00	2	301.50	301.50	-2	1,700	-0.12%
2021/08/19	0	293.50	0	0.00	293.50	0	1,712	0.00%
2021/08/13	1	287.00	0	0.00	286.00	1	1,754	0.06%
2021/07/30	0	0.00	3	342.00	327.50	-3	2,059	-0.15%
2021/07/29	1	312.00	1	315.00	318.50	0	2,025	0.00%
2021/07/20	3	325.00	0	0.00	309.00	3	2,142	0.14%
2021/07/12	0	0.00	13	331.00	329.50	-13	2,069	-0.63%
2021/07/09	1	320.50	1	313.50	313.50	0	2,027	0.00%
2021/07/07	14	323.96	8	323.88	322.50	6	2,014	0.30%
2021/07/06	1	325.00	0	0.00	325.00	1	1,998	0.05%
2021/07/05	1	316.50	0	0.00	319.00	1	2,019	0.05%
2021/07/02	0	0.00	1	307.50	310.00	-1	2,021	-0.05%
2021/06/30	1	302.00	1	305.00	302.00	0	2,071	0.00%
2021/06/29	1	305.00	1	307.00	306.50	0	2,086	0.00%
2021/06/28	2	301.00	0	0.00	299.00	2	2,096	0.10%
2021/06/24	1	301.50	0	0.00	301.00	1	2,176	0.05%
2021/06/23	0	0.00	1	305.50	308.00	-1	2,204	-0.05%
2021/06/18	5	301.80	4	302.25	296.00	1	2,197	0.05%
2021/06/16	3	294.33	8	295.56	293.50	-5	2,162	-0.23%
2021/06/15	4	283.88	5	289.60	290.00	-1	2,140	-0.05%
2021/06/11	2	301.75	0	0.00	293.50	2	2,096	0.10%
2021/06/10	5	303.50	0	0.00	303.00	5	2,093	0.24%
2021/06/09	2	313.00	7	305.43	301.50	-5	2,087	-0.24%
2021/06/08	2	309.25	136	307.92	306.50	-134	2,055	-6.52%	大賣/鉅額交易
2021/06/07	146	309.64	10	309.50	310.00	136	2,017	6.74%	大買/鉅額交易
2021/06/01	0	0.00	5	290.00	281.50	-5	1,955	-0.26%
2021/05/28	2	280.00	0	0.00	284.00	2	1,959	0.10%
2021/05/27	0	0.00	2	274.00	273.50	-2	1,951	-0.10%
2021/05/26	0	0.00	0.7	282.29	282.50	-0.7	1,946	-0.04%
2021/05/25	4	283.50	2	283.00	285.00	2	1,937	0.10%
2021/05/24	1	272.50	0	0.00	272.50	1	1,902	0.05%
2021/05/20	1.1	266.45	1	266.50	265.50	0.1	1,947	0.01%
2021/05/19	2	265.50	2	268.00	266.00	0	2,016	0.00%
2021/05/18	1	273.50	2.1	271.99	275.00	-1.1	2,012	-0.05%
2021/05/17	9	258.56	173	261.88	252.00	-164	1,974	-8.30%	大賣/鉅額交易
2021/05/14	166	262.00	6	261.08	262.00	160	1,924	8.32%	大買/鉅額交易
2021/05/13	4	240.00	0	0.00	238.50	4	1,860	0.22%
2021/05/12	0.1	225.00	0	0.00	225.00	0.1	1,814	0.01%
2021/05/11	1	222.50	0	0.00	219.00	1	1,765	0.06%
2021/05/10	0	0.00	2	237.25	239.00	-2	1,745	-0.11%
2021/05/07	1	237.47	1	235.00	238.50	0	1,734	0.00%
2021/05/06	2	218.50	0	0.00	218.00	2	1,699	0.12%
2021/05/05	0	0.00	2	218.00	220.00	-2	1,690	-0.12%
2021/05/04	1.2	225.78	0	0.00	220.50	1.2	1,651	0.07%
2021/04/28	0.2	267.00	9	261.00	261.50	-8.8	1,638	-0.54%
2021/04/27	0	0.00	1	268.00	268.00	-1	1,656	-0.06%
2021/04/20	2	285.50	0	0.00	284.00	2	1,935	0.10%
2021/04/19	0	0.00	1	279.50	280.00	-1	2,010	-0.05%
2021/04/16	1	283.50	0	0.00	283.00	1	2,055	0.05%
2021/04/14	0	0.00	1	288.00	282.00	-1	2,161	-0.05%
2021/04/12	0	0.00	1	305.50	300.00	-1	2,216	-0.05%
2021/04/09	1	309.50	1	308.50	310.50	0	2,212	0.00%
2021/04/08	0	0.00	1	309.50	303.00	-1	2,182	-0.05%
2021/04/07	6	312.33	4	301.38	314.00	2	2,160	0.09%
2021/04/06	4	301.13	1	300.00	300.00	3	2,126	0.14%
2021/04/01	1	282.50	0	0.00	291.00	1	2,106	0.05%
2021/03/31	3	288.50	6	290.50	287.00	-3	2,078	-0.14%
2021/03/30	4	296.38	1.1	290.48	295.50	2.9	2,065	0.14%
2021/03/29	4.2	273.81	2	274.00	276.00	2.2	2,027	0.11%
2021/03/26	5.1	272.71	0	0.00	272.00	5.1	2,006	0.25%
2021/03/22	0	0.00	1	291.00	292.50	-1	1,919	-0.05%
2021/03/19	2	296.50	1	294.50	293.50	1	1,922	0.05%
2021/03/17	1	301.00	0	0.00	297.00	1	1,937	0.05%
2021/03/10	0	0.00	1	296.00	299.00	-1	2,000	-0.05%
2021/03/09	2	288.75	1	294.50	287.50	1	1,992	0.05%
2021/03/05	0	0.00	0	313.00	314.50	0	1,948	0.00%
2021/03/02	0	0.00	0.1	318.00	313.00	-0.1	1,930	0.00%
2021/02/26	1	316.00	1	327.00	321.00	0	1,940	0.00%
2021/02/25	1	324.00	1	324.00	322.00	0	1,946	0.00%
2021/02/24	1	325.00	0	326.00	324.50	1	1,970	0.05%
2021/02/23	2	332.25	0	336.00	332.50	2	1,981	0.10%
2021/02/22	0	0.00	1	333.50	344.50	-1	2,049	-0.05%
2021/02/19	1	342.00	2	337.00	333.00	-1	2,033	-0.05%
2021/02/18	0	0.00	1	320.00	320.50	-1	1,994	-0.05%
2021/02/05	2	297.50	1	293.00	293.00	1	2,005	0.05%
2021/02/03	0	0.00	1	295.00	295.00	-1	2,128	-0.05%
2021/02/02	1	292.00	0	0.00	294.50	1	2,209	0.05%
2021/02/01	1	292.00	1	291.00	290.00	0	2,275	0.00%
2021/01/29	1	307.00	1	309.00	293.50	0	2,359	0.00%
2021/01/27	3	313.00	3	307.00	309.00	0	2,387	0.00%
2021/01/26	1	320.00	1	311.00	311.00	0	2,382	0.00%
2021/01/25	1	318.50	1	321.49	319.50	0	2,382	0.00%
2021/01/22	2	322.50	6	322.16	319.50	-4	2,365	-0.17%
2021/01/20	5	322.20	4	314.13	310.00	1	2,325	0.04%
2021/01/19	3	325.00	5	322.40	321.00	-2	2,278	-0.09%
2021/01/18	5	308.20	1	320.00	315.00	4	2,225	0.18%
2021/01/15	0	0.00	2	312.00	313.00	-2	2,179	-0.09%
2021/01/14	3	319.17	8	318.06	312.50	-5	2,148	-0.23%
2021/01/13	53	315.06	44	316.08	316.00	9	2,133	0.42%
2021/01/12	15	296.10	16	297.88	291.50	-1	1,998	-0.05%
2021/01/11	3	284.00	17	284.65	289.00	-14	1,921	-0.73%
2021/01/08	3	282.83	4	282.38	286.50	-1	1,887	-0.05%
2021/01/07	2	268.25	1	264.09	264.00	1	1,800	0.05%
2021/01/06	0	0.00	1	266.00	264.00	-1	1,822	-0.05%
2021/01/05	2	260.25	2	261.75	261.50	0	1,828	0.00%
2021/01/04	1	250.00	0	0.00	253.00	1	1,818	0.05%
2020/12/31	0	251.00	0	0.00	247.50	0	1,908	0.00%
2020/12/25	0	255.00	0	0.00	259.00	0	1,930	0.00%
2020/12/23	6	245.00	0	0.00	249.00	6	1,934	0.31%
2020/12/22	0	258.00	0	0.00	254.00	0	1,942	0.00%
2020/12/21	0	258.50	0	0.00	257.50	0	1,971	0.00%
2020/12/15	0	263.00	0	0.00	260.50	0	2,060	0.00%
2020/12/14	1	271.50	0	0.00	266.00	1	2,060	0.05%
2020/12/09	0	0.00	1	288.00	287.50	-1	2,080	-0.05%
2020/12/08	11	282.73	2	285.75	286.50	9	2,058	0.44%
2020/12/07	1	277.50	1	277.00	278.50	0	2,043	0.00%
2020/12/04	1	283.50	4	280.63	278.50	-3	2,055	-0.15%
2020/12/03	1	277.00	1	279.00	275.50	0	2,090	0.00%
2020/11/30	0	0.00	1	279.00	279.00	-1	2,127	-0.05%
2020/11/26	0.1	275.00	0	0.00	279.00	0.1	2,165	0.00%
2020/11/25	1	275.50	16	274.03	272.50	-15	2,157	-0.70%
2020/11/24	0	0.00	1.1	281.36	275.50	-1.1	2,152	-0.05%
2020/11/23	0	275.00	1	274.50	275.00	-1	2,158	-0.05%
2020/11/20	3	282.00	0	0.00	280.50	3	2,149	0.14%
2020/11/19	0	0.00	6	278.67	282.00	-6	2,189	-0.27%
2020/11/18	4.1	270.52	0	0.00	270.50	4.1	2,126	0.19%
2020/11/17	0	0.00	2	274.00	273.00	-2	2,130	-0.09%
2020/11/16	5.1	270.03	0	0.00	270.00	5.1	2,154	0.23%
2020/11/13	0	0.00	1	267.50	268.00	-1	2,157	-0.05%
2020/11/12	3	266.00	0	0.00	265.50	3	2,172	0.14%
2020/11/11	6	256.67	0	0.00	256.00	6	2,127	0.28%
2020/11/10	10	270.50	0	0.00	263.00	10	2,134	0.47%
2020/11/06	3	285.00	0	289.50	277.50	3	2,034	0.15%
2020/10/30	0	301.50	0	0.00	298.00	0	2,129	0.00%
2020/10/21	1	319.50	1	322.50	319.00	0	2,471	0.00%
2020/10/20	1	318.00	0	0.00	319.00	1	2,463	0.04%
2020/10/16	1	318.50	0	0.00	315.00	1	2,541	0.04%
2020/10/15	0	0.00	1	326.50	325.00	-1	2,595	-0.04%
2020/10/13	1	335.00	0	0.00	335.00	1	2,586	0.04%
2020/10/08	0	0.00	1	322.00	327.00	-1	2,599	-0.04%
2020/10/05	1	305.50	3	302.17	302.00	-2	2,631	-0.08%
2020/09/25	0	0.00	1	287.00	287.00	-1	2,961	-0.03%
2020/09/24	2	310.25	2	311.00	301.00	0	3,052	0.00%
2020/09/23	1	315.50	0	0.00	314.00	1	3,049	0.03%
2020/09/22	3	307.83	3	311.67	306.00	0	3,056	0.00%
2020/09/16	0	0.00	1	299.00	298.50	-1	3,157	-0.03%
2020/09/15	1	297.00	1	293.50	292.00	0	3,149	0.00%
2020/09/11	1	285.50	0	0.00	285.50	1	3,159	0.03%
2020/09/10	2	286.00	0	0.00	285.50	2	3,204	0.06%
2020/09/09	0	0.00	1	290.00	291.00	-1	3,243	-0.03%
2020/09/08	4	289.50	1	290.50	296.00	3	3,343	0.09%
2020/09/07	0	0.00	4	300.38	300.00	-4	3,348	-0.12%
2020/09/01	6	306.67	3	305.50	311.00	3	3,586	0.08%
2020/08/28	0	0.00	3	306.00	308.00	-3	3,642	-0.08%
2020/08/26	3	315.50	0	0.00	315.50	3	3,787	0.08%
2020/08/20	0	0.00	3	309.63	298.50	-3	4,132	-0.07%
2020/08/18	3	336.00	3	332.67	322.00	0	4,169	0.00%
2020/08/17	1	322.50	1	330.00	330.00	0	4,146	0.00%
2020/08/14	3	324.50	1	310.50	330.00	2	4,144	0.05%
2020/08/13	1	311.00	1	313.00	301.00	0	4,102	0.00%
2020/08/11	1	324.97	7	323.50	314.00	-6	4,093	-0.15%
2020/08/10	8	330.25	0	0.00	337.00	8	4,087	0.20%
2020/08/07	0	0.00	6	339.83	335.00	-6	4,046	-0.15%
2020/08/06	1	318.00	1	318.50	318.00	0	3,952	0.00%
2020/08/05	1	316.50	1	315.00	316.50	0	3,986	0.00%
2020/08/03	1	317.50	1	307.00	307.00	0	3,966	0.00%
2020/07/30	2	314.50	3	316.17	316.00	-1	3,959	-0.03%
2020/07/29	6	306.17	2	307.00	307.00	4	3,901	0.10%
2020/07/28	4	300.50	9	303.67	300.00	-5	3,857	-0.13%
2020/07/27	1	297.00	1	297.50	297.00	0	3,829	0.00%
2020/07/22	2	301.00	1	299.50	301.00	1	3,805	0.03%
2020/07/21	4	299.25	4	301.63	301.50	0	3,780	0.00%
2020/07/20	0	281.00	0	0.00	281.00	0	3,752	0.00%
2020/07/17	0	288.00	2	286.00	287.50	-2	3,769	-0.05%
2020/07/16	1	295.00	0	0.00	288.50	1	3,787	0.03%
2020/07/14	3	295.00	0	0.00	295.00	3	3,868	0.08%
2020/07/13	1	299.00	0	0.00	304.00	1	3,957	0.03%
2020/07/10	3	318.17	0	0.00	311.00	3	3,959	0.08%
2020/07/09	2	335.00	11	336.82	318.50	-9	3,969	-0.23%
2020/07/08	21	317.71	13	328.04	328.00	8	3,894	0.21%
2020/07/07	4	308.00	9	308.89	300.00	-5	3,867	-0.13%
2020/07/06	8	304.56	19	304.26	309.00	-11	3,865	-0.28%
2020/07/03	19	304.13	6	287.83	308.00	13	3,817	0.34%
2020/07/02	0	0.00	4	282.88	280.00	-4	3,763	-0.11%
2020/07/01	1	291.50	1	285.50	285.50	0	3,799	0.00%
2020/06/30	1	285.00	1	283.50	283.50	0	3,825	0.00%
2020/06/29	1	285.00	0	0.00	282.50	1	3,920	0.03%
2020/06/24	1	285.00	1	286.50	284.00	0	3,989	0.00%
2020/06/23	2	290.00	3	288.00	286.00	-1	4,153	-0.02%
2020/06/22	1	279.50	0	0.00	279.50	1	4,209	0.02%
2020/06/19	1	283.00	0	0.00	279.50	1	4,211	0.02%
2020/06/18	1	276.00	1	280.50	284.00	0	4,232	0.00%
2020/06/17	1	280.50	3	274.50	278.50	-2	4,254	-0.05%
2020/06/16	3	272.67	2	276.00	272.50	1	4,309	0.02%
2020/06/15	3	286.31	0	0.00	278.50	3	4,335	0.07%
2020/06/12	5	272.20	6	272.33	278.50	-1	4,344	-0.02%
2020/06/11	8	275.94	22	272.73	277.00	-14	4,373	-0.32%
2020/06/10	19	267.55	2	266.50	270.00	17	4,327	0.39%
2020/06/09	2	260.50	2	259.00	255.50	0	4,355	0.00%
2020/06/08	3	251.00	1	252.00	249.00	2	4,390	0.05%
2020/06/04	1	253.50	27	247.83	248.00	-26	4,477	-0.58%
2020/06/03	0	0.00	1	253.50	256.00	-1	4,480	-0.02%
2020/06/02	33	261.42	7	260.86	252.00	26	4,494	0.58%
2020/06/01	1	250.00	26	248.81	252.00	-25	4,407	-0.57%
2020/05/29	8	243.38	27	246.56	249.50	-19	4,402	-0.43%
2020/05/28	0	0.00	10	250.00	239.00	-10	4,366	-0.23%
2020/05/27	28	245.05	4	248.25	245.00	24	4,319	0.56%
2020/05/26	33	223.88	1	232.50	232.50	32	4,150	0.77%
2020/05/21	0	0.00	2	207.75	215.00	-2	4,110	-0.05%
2020/05/20	2	203.50	1	207.00	207.00	1	4,106	0.02%
2020/05/15	1	215.00	1	213.50	212.00	0	4,204	0.00%
2020/05/14	1	216.00	15	213.30	208.00	-14	4,205	-0.33%
2020/05/13	1	220.00	0	0.00	218.00	1	4,222	0.02%
2020/05/12	7	219.50	7	222.29	221.00	0	4,339	0.00%
2020/05/07	11	218.95	1	220.00	218.50	10	4,498	0.22%
2020/05/06	3	219.83	8.2	221.74	222.00	-5.2	4,518	-0.12%
2020/05/05	2	219.50	1	216.00	217.00	1	4,545	0.02%
2020/05/04	0	0.00	2	214.00	213.00	-2	4,554	-0.04%
2020/04/30	0	0.00	3	220.00	218.00	-3	4,561	-0.07%
2020/04/29	0	0.00	1	219.00	217.50	-1	4,540	-0.02%
2020/04/28	13	217.69	1	218.00	213.00	12	4,559	0.26%
2020/04/23	3	212.17	27	211.52	209.50	-24	4,573	-0.52%
2020/04/22	1	208.50	1	207.50	210.00	0	4,628	0.00%
2020/04/21	0	0.00	1	208.00	208.50	-1	4,613	-0.02%
2020/04/17	3	218.67	21.1	213.50	212.50	-18.1	4,613	-0.39%
2020/04/16	29	200.62	17	207.03	209.50	12	4,551	0.26%
2020/04/15	21	198.50	18	200.31	197.50	3	4,513	0.07%
2020/04/14	2	194.00	0	0.00	198.50	2	4,490	0.04%
2020/04/13	9	192.33	12	193.00	188.00	-3	4,527	-0.07%
2020/04/10	3	188.50	0	0.00	190.50	3	4,502	0.07%
2020/04/08	2	198.00	10	194.90	191.00	-8	4,518	-0.18%
2020/04/07	4	186.50	2	186.50	191.50	2	4,510	0.04%
2020/04/01	2	174.25	7	173.50	173.50	-5	4,503	-0.11%
2020/03/31	5	171.90	12	173.17	172.00	-7	4,583	-0.15%
2020/03/30	18	171.42	1	175.00	176.50	17	4,537	0.37%
2020/03/27	11	170.91	5	169.90	172.50	6	4,511	0.13%
2020/03/26	0	0.00	1	162.50	162.00	-1	4,447	-0.02%
2020/03/25	0	0.00	4	151.00	151.00	-4	4,348	-0.09%
2020/03/23	1	124.50	0	0.00	125.00	1	4,343	0.02%
2020/03/20	0	0.00	3	133.17	134.50	-3	4,330	-0.07%
2020/03/19	1	136.50	11	129.14	128.00	-10	4,263	-0.23%
2020/03/18	1	142.50	1	147.00	142.00	0	4,335	0.00%
2020/03/17	1	148.00	1.2	141.25	142.50	-0.2	4,382	0.00%
2020/03/16	3	158.33	1	161.00	149.50	2	4,352	0.05%
2020/03/13	1	154.00	1	159.50	160.50	0	4,314	0.00%
2020/03/12	1	175.50	1	174.88	171.00	0	4,218	0.00%
2020/03/11	9	198.64	4	193.75	189.50	5	4,150	0.12%
2020/03/10	5	203.00	0	0.00	205.50	5	4,114	0.12%
2020/03/09	1	199.00	0.7	200.00	198.00	0.3	4,128	0.01%
2020/03/06	13	209.38	2	207.50	207.50	11	4,114	0.27%
2020/03/05	2	211.50	3.6	213.83	215.00	-1.6	4,117	-0.04%
2020/03/04	5.1	206.82	1	206.00	206.00	4.1	4,157	0.10%
2020/03/03	3.1	213.26	2	210.00	210.50	1.1	4,150	0.03%
2020/02/26	0	0.00	0.5	224.00	224.00	-0.5	4,425	-0.01%
2020/02/25	10	225.45	0	0.00	226.50	10	4,489	0.22%
2020/02/21	2	232.50	2	232.50	231.00	0	4,509	0.00%
2020/02/20	7	236.71	5	235.80	235.00	2	4,551	0.04%
2020/02/19	5	238.70	5	239.20	240.00	0	4,587	0.00%
2020/02/18	2	237.50	1	233.50	233.00	1	4,646	0.02%
2020/02/17	1	237.50	2	235.00	233.00	-1	4,726	-0.02%
2020/02/14	2	233.50	2	235.25	237.50	0	4,734	0.00%
2020/02/13	5	233.40	24	235.04	230.50	-19	4,756	-0.40%
2020/02/12	3	230.33	4	230.50	235.00	-1	4,729	-0.02%
2020/02/11	1	221.50	2	221.75	227.00	-1	4,777	-0.02%
2020/02/10	9	215.83	2	217.75	215.00	7	4,897	0.14%
2020/02/07	1	218.00	1	214.00	213.50	0	5,064	0.00%
2020/02/06	8	215.31	9	213.22	220.00	-1	5,249	-0.02%
2020/02/05	3.1	210.47	2	209.75	204.50	1.1	5,250	0.02%
2020/02/04	1	208.00	1	210.00	208.50	0	5,265	0.00%
2020/02/03	5	199.00	5	206.50	208.00	0	5,326	0.00%
2020/01/31	0.2	210.00	0	0.00	209.00	0.2	5,385	0.00%
2020/01/30	0.4	203.50	1	203.50	203.50	-0.6	5,664	-0.01%
2020/01/17	2.1	222.26	2	222.25	222.50	0.1	5,912	0.00%
2020/01/16	14.2	220.10	7	220.50	221.00	7.2	6,121	0.12%
2020/01/15	0.1	228.00	0	0.00	228.00	0.1	6,087	0.00%
2020/01/13	12	232.04	1	231.50	235.00	11	6,082	0.18%
2020/01/10	4	225.88	4	225.63	227.00	0	6,065	0.00%
2020/01/09	1	231.00	1	229.00	229.00	0	6,036	0.00%
2020/01/08	2	225.75	2	228.50	231.00	0	6,028	0.00%
2020/01/07	0	0.00	10	218.00	226.00	-10	6,004	-0.17%
2020/01/03	0	0.00	2	234.75	233.00	-2	5,948	-0.03%
2020/01/02	12	240.21	1	237.00	235.50	11	5,935	0.19%
2019/12/31	0	0.00	1	234.50	234.50	-1	5,959	-0.02%
2019/12/30	3	227.50	4	230.00	229.00	-1	5,993	-0.02%
2019/12/27	2	226.25	0	0.00	226.00	2	5,962	0.03%
2019/12/26	13	226.08	13	226.31	229.50	0	5,924	0.00%
2019/12/25	2	214.00	3	212.83	215.00	-1	5,784	-0.02%
2019/12/24	2	209.75	1	213.00	214.00	1	5,796	0.02%
2019/12/23	0	0.00	3	210.00	212.00	-3	5,772	-0.05%
2019/12/20	4	202.50	1	206.00	205.00	3	5,687	0.05%
2019/12/19	2	199.25	0	0.00	199.00	2	5,660	0.04%
2019/12/18	0	0.00	1	201.00	200.50	-1	5,659	-0.02%
2019/12/17	1	202.00	0	0.00	202.00	1	5,691	0.02%
2019/12/13	11	204.77	12	200.29	198.50	-1	5,761	-0.02%
2019/12/12	3	204.50	5	204.20	202.00	-2	5,687	-0.04%
2019/12/11	2	194.25	0	0.00	192.00	2	5,535	0.04%
2019/12/10	0	0.00	1	188.00	192.50	-1	5,519	-0.02%
2019/12/09	0	0.00	0.3	188.50	188.50	-0.3	5,511	-0.01%
2019/12/06	1	188.50	0.7	186.00	187.00	0.3	5,514	0.01%
2019/12/05	1	186.00	1	186.00	185.00	0	5,492	0.00%
2019/12/04	9	188.61	7	183.64	189.00	2	5,474	0.04%
2019/12/03	0	0.00	2	189.75	187.50	-2	5,422	-0.04%
2019/12/02	1	190.00	1	194.00	194.00	0	5,430	0.00%
2019/11/29	2	200.25	1	200.00	195.00	1	5,421	0.02%
2019/11/28	1	200.00	0.3	197.50	197.50	0.7	5,352	0.01%
2019/11/27	2	206.00	32	201.33	199.00	-30	5,363	-0.56%
2019/11/26	58	200.78	31	201.74	199.50	27	5,202	0.52%
2019/11/25	0	0.00	2	184.50	187.50	-2	4,982	-0.04%
2019/11/22	6	187.58	5	185.80	184.00	1	4,963	0.02%
2019/11/21	0	0.00	1	184.00	185.00	-1	4,970	-0.02%
2019/11/20	1	177.00	1	179.00	184.00	0	4,987	0.00%
2019/11/19	2	187.50	4	183.63	182.50	-2	4,963	-0.04%
2019/11/18	5	187.70	3	186.50	185.00	2	4,919	0.04%
2019/11/15	5	192.60	7	189.43	194.00	-2	4,863	-0.04%
2019/11/14	3	183.83	1	180.50	179.50	2	4,760	0.04%
2019/11/13	1	182.50	2	182.50	184.50	-1	4,701	-0.02%
2019/11/12	3	182.33	1	184.00	182.00	2	4,724	0.04%
2019/11/11	2	181.75	5	181.50	180.00	-3	4,721	-0.06%
2019/11/08	7	191.71	8	191.38	190.00	-1	4,673	-0.02%
2019/11/07	35	188.46	34	190.16	195.00	1	4,621	0.02%
2019/11/06	10	184.35	34	185.49	188.00	-24	4,593	-0.52%
2019/11/05	64	177.40	36	177.46	182.50	28	4,397	0.64%
2019/11/04	6	166.33	7	167.57	166.00	-1	4,207	-0.02%
2019/11/01	0	0.00	27	168.19	170.00	-27	4,154	-0.65%
2019/10/31	28	166.29	1	163.50	170.00	27	4,146	0.65%
2019/10/30	2	165.25	22	169.61	166.50	-20	4,089	-0.49%
2019/10/29	84	165.23	98	167.46	165.00	-14	4,049	-0.35%
2019/10/28	39	162.76	4	159.50	164.00	35	3,776	0.93%
2019/10/25	2	148.50	1	150.00	149.50	1	3,537	0.03%
2019/10/24	1	146.50	2	153.50	150.00	-1	3,495	-0.03%
2019/10/22	1	136.50	1	138.00	138.00	0	3,280	0.00%
2019/10/21	1	138.50	4	138.63	137.50	-3	3,357	-0.09%
2019/10/18	1	138.00	0	0.00	138.00	1	3,422	0.03%
2019/10/17	1	138.00	1	139.00	141.00	0	3,444	0.00%
2019/10/16	4	145.38	4.1	145.12	139.00	-0.1	3,457	0.00%
2019/10/15	0	0.00	1.9	143.37	142.00	-1.9	3,437	-0.06%
2019/10/14	4	145.13	2	143.75	144.00	2	3,505	0.06%
2019/10/08	1	140.00	13	139.69	140.50	-12	3,529	-0.34%
2019/10/07	0	0.00	3	142.67	140.00	-3	3,519	-0.09%
2019/10/04	1	136.50	0	0.00	137.50	1	3,464	0.03%
2019/10/03	6	129.83	0	0.00	131.50	6	3,400	0.18%
2019/10/02	1	131.00	1	128.00	128.50	0	3,371	0.00%
2019/09/27	3	127.17	3	128.17	127.50	0	3,391	0.00%
2019/09/26	1	132.00	1	131.00	131.00	0	3,362	0.00%
2019/09/24	3	141.00	0	0.00	137.00	3	3,381	0.09%
2019/09/23	2	143.50	1	142.00	142.00	1	3,357	0.03%
2019/09/20	1	141.50	2	143.00	143.00	-1	3,339	-0.03%
2019/09/19	7	138.93	6	140.08	142.00	1	3,286	0.03%
2019/09/18	1	134.50	2	135.50	134.50	-1	3,204	-0.03%
2019/09/17	2	130.75	4	130.88	130.50	-2	3,154	-0.06%
2019/09/11	1	135.00	1	134.00	134.00	0	3,154	0.00%
2019/09/06	6	139.67	1	138.50	138.50	5	3,125	0.16%
2019/09/05	1	138.00	1	141.50	141.50	0	3,140	0.00%
2019/09/04	2	137.75	2	138.75	139.50	0	3,141	0.00%
2019/09/03	3	142.67	3	140.00	140.50	0	3,185	0.00%
2019/09/02	2	144.00	1	144.00	144.00	1	3,246	0.03%
2019/08/30	2	146.50	2	146.75	147.00	0	3,239	0.00%
2019/08/29	0	0.00	2	149.00	150.00	-2	3,268	-0.06%
2019/08/28	2	146.00	1	145.50	145.00	1	3,292	0.03%
2019/08/26	9	146.17	8	145.13	144.50	1	3,393	0.03%
2019/08/23	1	152.00	3	154.50	157.00	-2	3,400	-0.06%
2019/08/22	1	154.00	0	0.00	150.50	1	3,459	0.03%
2019/08/20	2	151.75	2	153.00	148.50	0	3,458	0.00%
2019/08/19	1	152.00	0	0.00	151.50	1	3,425	0.03%
2019/08/16	3	147.67	3	148.33	153.50	0	3,411	0.00%
2019/08/15	2	144.75	3	147.00	148.00	-1	3,395	-0.03%
2019/08/14	1	141.50	4	144.75	145.00	-3	3,397	-0.09%
2019/08/13	5	142.90	1.5	139.00	139.00	3.5	3,361	0.10%
2019/08/12	12	146.08	13.5	143.15	142.50	-1.5	3,332	-0.05%
2019/08/08	0	0.00	9	143.94	145.00	-9	3,288	-0.27%
2019/08/07	0	0.00	1	132.00	132.00	-1	3,167	-0.03%
2019/08/06	1	120.50	2	124.75	128.00	-1	3,136	-0.03%
2019/08/02	1	127.00	1	127.00	124.00	0	3,171	0.00%
2019/08/01	6	129.58	0	0.00	130.50	6	3,217	0.19%
2019/07/29	0	0.00	5	136.50	135.50	-5	3,218	-0.16%
2019/07/26	1	136.00	0	0.00	135.50	1	3,230	0.03%
2019/07/24	3	138.33	2	139.50	137.00	1	3,258	0.03%
2019/07/23	1	143.00	0	0.00	140.00	1	3,263	0.03%
2019/07/22	1	139.00	1	139.00	141.00	0	3,207	0.00%
2019/07/19	1	132.50	2	132.25	132.00	-1	3,222	-0.03%
2019/07/18	1	133.50	7	130.50	134.00	-6	3,224	-0.19%
2019/07/16	1	127.50	2	129.75	128.00	-1	3,201	-0.03%
2019/07/15	0	0.00	11	124.68	127.50	-11	3,289	-0.33%
2019/07/11	2	121.25	1	122.00	121.00	1	3,332	0.03%
2019/07/10	9	120.22	10	120.00	121.00	-1	3,349	-0.03%
2019/07/08	1	117.00	0	0.00	117.00	1	3,461	0.03%
2019/07/04	3	117.50	2	117.25	117.00	1	3,533	0.03%
2019/07/03	17	120.71	0	0.00	119.50	17	3,532	0.48%
2019/07/02	0	0.00	3	125.33	126.00	-3	3,530	-0.08%
2019/07/01	3	126.83	11	124.50	125.00	-8	3,573	-0.22%
2019/06/28	1	118.50	0.2	117.00	118.00	0.8	3,649	0.02%
2019/06/27	0	0.00	1	119.50	120.00	-1	3,690	-0.03%
2019/06/25	3	119.17	0	0.00	116.50	3	3,768	0.08%
2019/06/20	6	122.33	10	121.45	122.50	-4	3,877	-0.10%
2019/06/19	6	119.58	0	0.00	120.00	6	3,980	0.15%
2019/06/18	10	114.95	8.8	116.31	115.50	1.2	3,977	0.03%
2019/06/17	1	119.00	0	0.00	118.00	1	4,090	0.02%
2019/06/14	0	0.00	2	115.75	116.00	-2	4,156	-0.05%
2019/06/13	1	118.00	0	0.00	118.00	1	4,371	0.02%
2019/06/12	1	123.00	1	122.00	121.00	0	4,523	0.00%
2019/06/11	5	121.50	16	122.88	123.00	-11	4,519	-0.24%
2019/06/10	14	120.86	5	119.30	121.00	9	4,448	0.20%
2019/06/06	5	111.50	3	110.83	110.00	2	4,368	0.05%
2019/06/05	3	112.50	4	111.38	113.50	-1	4,362	-0.02%
2019/06/03	2	114.75	2	116.00	115.50	0	4,330	0.00%
2019/05/31	2	108.00	7	108.43	112.50	-5	4,368	-0.11%
2019/05/30	12	111.13	8	112.13	107.50	4	4,343	0.09%
2019/05/29	10	107.75	9	108.17	110.00	1	4,275	0.02%
2019/05/28	5	104.80	5	104.80	105.00	0	4,188	0.00%
2019/05/24	0	0.00	1	104.00	101.00	-1	4,288	-0.02%
2019/05/22	1	103.50	0	0.00	102.00	1	4,367	0.02%
2019/05/21	0	0.00	1	106.50	106.00	-1	4,387	-0.02%
2019/05/20	1	100.50	0	0.00	100.50	1	4,367	0.02%
2019/05/16	1	102.50	2	101.25	99.60	-1	4,526	-0.02%
2019/05/15	1	101.50	1	102.00	101.00	0	4,646	0.00%
2019/05/14	2	98.30	0	0.00	100.50	2	4,709	0.04%
2019/05/13	1	101.50	0	0.00	99.50	1	4,707	0.02%
2019/05/10	3	101.50	4	101.13	101.00	-1	4,771	-0.02%
2019/05/09	0	0.00	2	103.00	102.00	-2	4,741	-0.04%
2019/05/08	5	109.30	4	109.38	109.00	1	4,668	0.02%
2019/05/03	1	117.50	0	0.00	118.00	1	4,651	0.02%
2019/05/02	2	116.25	1	117.50	118.50	1	4,625	0.02%
2019/04/30	5	117.50	6	116.33	117.00	-1	4,606	-0.02%
2019/04/29	6	110.75	4	112.00	113.50	2	4,562	0.04%
2019/04/26	7	112.71	5	112.30	112.50	2	4,519	0.04%
2019/04/25	6	114.00	8	113.00	112.50	-2	4,483	-0.04%
2019/04/24	6	122.17	3	120.00	119.50	3	4,401	0.07%
2019/04/23	7	123.07	4	122.75	123.00	3	4,378	0.07%
2019/04/22	1	127.00	1	129.00	129.50	0	4,393	0.00%
2019/04/19	5	131.20	7	132.79	128.00	-2	4,393	-0.05%
2019/04/18	2	123.25	2	127.75	125.00	0	4,265	0.00%
2019/04/17	0	0.00	4	127.63	125.50	-4	4,297	-0.09%
2019/04/16	5	124.10	3	124.00	124.00	2	4,330	0.05%
2019/04/15	10	122.55	10	123.90	125.00	0	4,309	0.00%
2019/04/12	2	118.50	0	0.00	117.00	2	4,188	0.05%
2019/04/11	0	0.00	1	119.00	118.00	-1	4,161	-0.02%
2019/04/10	3	117.50	2	118.25	120.50	1	4,140	0.02%
2019/04/09	3	124.17	0	0.00	123.00	3	4,162	0.07%
2019/04/08	2	131.00	3.1	131.90	129.00	-1.1	4,148	-0.03%
2019/04/03	10	129.10	18.2	129.56	131.00	-8.2	4,163	-0.20%
2019/04/02	40	129.00	40	128.76	129.50	0	4,142	0.00%
2019/04/01	3	117.50	5	118.70	118.00	-2	4,037	-0.05%
2019/03/29	1	114.50	0.7	114.00	115.00	0.3	4,030	0.01%
2019/03/28	3	114.50	5	114.50	115.50	-2	4,049	-0.05%
2019/03/27	5	112.70	3	113.33	113.50	2	4,021	0.05%
2019/03/26	1	116.00	0	0.00	114.50	1	3,996	0.03%
2019/03/22	5	116.90	14	113.68	114.50	-9	3,991	-0.23%
2019/03/21	2	121.75	2	120.50	121.00	0	3,894	0.00%
2019/03/20	3	120.83	8	121.69	120.50	-5	3,948	-0.13%
2019/03/19	5	113.80	5.5	114.27	115.00	-0.5	3,918	-0.01%
2019/03/18	22	111.73	10	114.60	115.50	12	3,968	0.30%
2019/03/15	2	106.75	4	107.88	108.50	-2	3,756	-0.05%
2019/03/14	0	0.00	0.5	98.50	99.00	-0.5	3,633	-0.01%
2019/03/13	2	98.70	3	99.07	97.60	-1	3,624	-0.03%
2019/03/12	1	100.00	0	0.00	99.00	1	3,625	0.03%
2019/03/11	1	101.00	1	102.00	100.50	0	3,614	0.00%
2019/03/08	0	0.00	1	98.50	102.00	-1	3,616	-0.03%
2019/03/07	2	99.25	16	101.54	101.50	-14	3,607	-0.39%
2019/03/06	27	102.00	14	100.18	100.00	13	3,613	0.36%
2019/03/05	1	97.00	1	96.20	96.00	0	3,535	0.00%
2019/03/04	5	94.60	2	95.05	97.40	3	3,512	0.09%
2019/02/27	1	93.10	1	94.00	94.60	0	3,488	0.00%
2019/02/26	0	0.00	2	96.00	96.50	-2	3,457	-0.06%
2019/02/25	8	99.46	6	99.22	99.20	2	3,414	0.06%
2019/02/22	1	102.00	1	102.00	102.00	0	3,296	0.00%
2019/02/20	1	97.50	2	99.45	98.90	-1	3,192	-0.03%
2019/02/19	3	99.57	1	99.90	99.20	2	3,124	0.06%
2019/02/18	1	99.80	2	101.80	102.00	-1	3,075	-0.03%
2019/02/15	2	99.45	1	100.00	98.30	1	3,011	0.03%
2019/02/14	57	96.76	61	96.80	97.00	-4	2,871	-0.14%
2019/02/13	6	91.77	5	91.36	88.20	1	2,716	0.04%
2019/02/12	7	88.80	6	89.18	89.60	1	2,625	0.04%
2019/02/11	1	85.30	2	89.10	89.50	-1	2,647	-0.04%
2019/01/30	1	84.00	1	83.40	83.80	0	2,566	0.00%
2019/01/28	0	0.00	8	86.45	85.00	-8	2,519	-0.32%
2019/01/25	2	85.80	11	84.27	85.00	-9	2,528	-0.36%
2019/01/22	0	0.00	5	83.00	81.20	-5	2,533	-0.20%
2019/01/21	0	0.00	2	81.50	81.50	-2	2,528	-0.08%
2019/01/17	0	0.00	5	82.30	82.20	-5	2,548	-0.20%
2019/01/16	0	0.00	1	83.30	83.10	-1	2,549	-0.04%
2019/01/15	1	83.00	1	83.00	83.50	0	2,537	0.00%
2019/01/14	12	84.18	4	84.18	82.20	8	2,507	0.32%
2019/01/11	0	0.00	6	84.10	83.50	-6	2,447	-0.25%
2019/01/10	3	84.00	0	0.00	84.20	3	2,420	0.12%
2019/01/09	4	83.38	2	83.50	83.70	2	2,394	0.08%
2019/01/08	1	81.30	3	81.80	81.60	-2	2,310	-0.09%
2018/12/28	31	79.98	30	79.24	78.20	1	2,228	0.04%
2018/12/26	10	77.55	5	76.54	75.00	5	2,190	0.23%
2018/12/25	5	78.54	2	78.35	78.80	3	2,209	0.14%
2018/12/24	4	80.03	5	80.96	81.30	-1	2,211	-0.05%
2018/12/21	0	0.00	3	80.07	79.80	-3	2,197	-0.14%
2018/12/20	6	79.48	9	76.41	76.70	-3	2,179	-0.14%
2018/12/19	3	80.60	26	80.52	78.60	-23	2,204	-1.04%
2018/12/18	10	79.05	1	78.50	78.50	9	2,229	0.40%
2018/12/17	46	80.42	18	80.56	81.20	28	2,316	1.21%
2018/12/14	2	77.95	1	78.50	77.50	1	2,482	0.04%
2018/12/13	6	83.55	26	80.00	78.20	-20	2,538	-0.79%
2018/12/12	3	80.87	4	80.85	80.80	-1	2,620	-0.04%
2018/12/11	2	79.10	2	80.80	80.80	0	2,844	0.00%
2018/12/07	25	74.79	1	74.40	74.80	24	2,877	0.83%
2018/12/05	0	0.00	1	71.00	71.00	-1	3,111	-0.03%
2018/12/03	3	77.03	0	0.00	75.20	3	3,347	0.09%
2018/11/29	4	77.43	3	77.80	75.10	1	3,747	0.03%
2018/11/14	0	0.00	24	66.00	65.60	-24	3,588	-0.67%
2018/11/13	0	0.00	9	63.94	64.80	-9	3,572	-0.25%
2018/11/09	5	66.16	1	65.50	65.40	4	3,554	0.11%
2018/11/08	30	70.28	22	70.00	67.80	8	3,543	0.23%
2018/11/07	1	63.00	0	0.00	64.60	1	3,488	0.03%
2018/11/06	2	63.50	0	0.00	63.10	2	3,483	0.06%
2018/11/05	6	64.20	0	0.00	64.20	6	3,477	0.17%
2018/11/02	8	64.29	1	65.00	65.00	7	3,466	0.20%
2018/11/01	14	62.49	10	62.94	63.00	4	3,409	0.12%
2018/10/31	1	55.20	0	0.00	57.40	1	3,355	0.03%
2018/10/12	0	0.00	1	61.90	61.90	-1	3,153	-0.03%
2018/10/09	2	66.70	0	0.00	66.50	2	3,085	0.06%
2018/10/03	2	76.55	3	75.10	75.50	-1	2,975	-0.03%
2018/09/27	3	82.00	3	81.30	81.30	0	2,765	0.00%
2018/09/26	2	82.80	1	81.90	82.30	1	2,720	0.04%
2018/09/25	3	81.80	0	0.00	81.30	3	2,664	0.11%
2018/09/21	4	79.13	8	79.09	81.30	-4	2,600	-0.15%
2018/09/20	19	86.61	20	83.39	77.10	-1	2,455	-0.04%
2018/09/19	3	87.47	0	0.00	85.60	3	2,232	0.13%
2018/09/18	55	90.38	53	90.36	85.50	2	2,130	0.09%
2018/09/17	75	89.00	75	89.50	90.60	0	1,923	0.00%
2018/09/13	1	83.80	1	81.80	78.60	0	1,520	0.00%
2018/09/12	16	78.51	15	79.63	79.50	1	1,388	0.07%
2018/09/11	44	85.58	47	84.89	79.10	-3	1,305	-0.23%
2018/09/10	56	81.86	53	81.45	80.60	3	1,071	0.28%
2018/09/07	88	85.55	88	85.80	84.00	0	997	0.00%
2018/09/06	1	79.90	21.1	80.59	84.70	-20.1	822	-2.44%
2018/09/05	43	76.07	30.1	76.57	77.00	13	476	2.72%
2018/09/03	34	70.08	34	68.89	69.10	0	375	0.00%
2018/08/09	0	0.00	2	68.50	67.50	-2	595	-0.34%
2018/08/07	0	0.00	2	67.30	67.30	-2	597	-0.33%
2018/07/16	0	0.00	3	71.83	70.30	-3	548	-0.55%
2018/07/13	9	69.94	6	69.88	70.30	3	539	0.56%
2018/07/10	0	0.00	5	66.74	67.50	-5	525	-0.95%
2018/07/09	5	64.30	0	0.00	64.30	5	512	0.98%
2018/07/04	0	0.00	1	66.10	66.30	-1	507	-0.20%
2018/06/28	0	0.00	1	65.00	65.10	-1	503	-0.20%
2018/06/19	0	0.00	2	72.30	70.40	-2	480	-0.42%
2018/06/15	0	0.00	2	73.20	73.40	-2	473	-0.42%
2018/06/14	7	73.03	7	73.17	73.80	0	461	0.00%
2018/06/13	1	71.70	0	0.00	71.20	1	447	0.22%
2018/06/11	1	72.20	0	0.00	71.50	1	441	0.23%
2018/06/08	2	72.00	0	0.00	73.00	2	433	0.46%
2018/06/04	11	75.86	14	75.99	75.40	-3	409	-0.73%
2018/06/01	13	75.01	13	75.58	74.70	0	371	0.00%
2018/05/30	0	0.00	1	71.80	71.40	-1	300	-0.33%
2018/05/29	6	71.57	0	0.00	72.00	6	296	2.03%
2018/05/28	3	72.10	8	71.31	71.80	-5	287	-1.74%
2018/05/22	6	68.08	3	67.30	67.40	3	256	1.17%
2018/05/21	40	68.50	45	68.87	68.10	-5	254	-1.97%
2018/05/09	0	0.00	1	60.70	61.00	-1	264	-0.38%
2018/05/08	3	62.67	0	0.00	62.50	3	262	1.14%
2018/05/04	0	0.00	3	62.50	62.80	-3	267	-1.12%
2018/05/03	1	62.10	0	0.00	62.10	1	298	0.33%
2018/04/26	4	61.90	0	0.00	61.40	4	318	1.26%
2018/04/19	8	65.51	0	0.00	65.40	8	320	2.50%
2018/04/11	0	0.00	1	66.30	65.80	-1	340	-0.29%
2018/03/23	2	66.50	0	0.00	65.90	2	389	0.51%
2018/03/08	0	0.00	1	68.00	67.40	-1	388	-0.26%
2018/02/23	0	0.00	1	65.90	65.40	-1	408	-0.24%
2018/02/21	1	62.20	0	0.00	62.00	1	403	0.25%
2018/02/09	1	61.00	1	62.80	62.50	0	389	0.00%
2018/01/26	0	0.00	2	74.00	71.30	-2	431	-0.46%
2018/01/15	0	0.00	2	69.50	69.50	-2	514	-0.39%
2018/01/12	0	0.00	8	69.46	70.00	-8	545	-1.47%
2018/01/08	0	0.00	1	72.10	70.60	-1	724	-0.14%
2018/01/04	8	72.00	0	0.00	72.50	8	763	1.05%