中磊 (5388)-凱基-中山券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
122.0
漲跌
▲0.5
漲幅
+0.41%
成交量
1,852張
產業
上市通信網路類股
738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

中磊 (5388)籌碼相關－凱基-中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/27	1	122.50	2	122.25	121.50	-1	5,525	-0.02%
2024/05/24	3	121.33	1	122.00	122.50	2	5,539	0.04%
2024/05/23	1	120.00	0	0.00	120.00	1	5,521	0.02%
2024/05/22	0	0.00	0.4	122.50	123.00	-0.4	5,610	-0.01%
2024/05/21	1	119.00	1	120.00	120.00	0	5,637	0.00%
2024/05/20	0	118.50	1	117.50	118.00	-1	5,529	-0.02%
2024/05/17	0	0.00	3	116.00	115.50	-3	5,431	-0.06%
2024/05/16	1	117.00	4	117.25	116.50	-3	5,394	-0.06%
2024/05/15	1	116.00	0	0.00	115.50	1	5,368	0.02%
2024/05/14	0	116.00	0	0.00	115.00	0	5,394	0.00%
2024/05/13	3	116.00	0	0.00	115.50	3	5,367	0.06%
2024/05/10	0	0.00	2	114.50	114.50	-2	5,355	-0.04%
2024/05/09	1	115.00	1	116.50	115.00	0	5,348	0.00%
2024/05/08	20.6	114.89	36	115.07	115.50	-15.4	5,349	-0.29%
2024/05/07	8	119.00	0	0.00	118.50	8	5,265	0.15%
2024/05/06	1	121.50	0	0.00	121.50	1	5,202	0.02%
2024/05/03	3.1	122.37	5	121.50	121.50	-1.9	5,192	-0.04%
2024/05/02	3	122.83	0	0.00	125.00	3	5,182	0.06%
2024/04/30	7.1	125.02	0	0.00	124.00	7.1	5,216	0.14%
2024/04/24	0	124.50	0	0.00	124.00	0	5,159	0.00%
2024/04/23	0	0.00	1	123.00	123.00	-1	5,128	-0.02%
2024/04/22	1	120.50	0	0.00	121.00	1	5,120	0.02%
2024/04/19	0.2	123.88	0	0.00	121.50	0.2	5,100	0.00%
2024/04/18	2	121.77	0	0.00	124.00	2	5,068	0.04%
2024/04/17	12.1	124.75	0	0.00	123.50	12.1	5,025	0.24%
2024/04/16	11	126.46	1	125.50	125.00	10	4,942	0.20%
2024/04/15	0.1	131.50	0	0.00	130.50	0.1	4,918	0.00%
2024/04/12	1.1	134.00	0	0.00	134.00	1.1	4,925	0.02%
2024/04/11	0	134.00	13	133.12	134.00	-13	4,909	-0.26%
2024/04/10	3.1	135.00	0	0.00	134.00	3.1	4,902	0.06%
2024/04/09	2	134.25	1	137.00	134.00	1	4,878	0.02%
2024/04/08	1.1	134.56	0	0.00	135.50	1.1	4,850	0.02%
2024/04/03	0.1	137.86	1	137.00	136.00	-0.9	4,843	-0.02%
2024/04/02	9.1	137.01	0	0.00	137.50	9.1	4,821	0.19%
2024/04/01	7	136.50	3	137.00	137.50	4	4,801	0.08%
2024/03/29	5.2	134.64	0	0.00	135.50	5.2	4,769	0.11%
2024/03/28	4.1	149.27	5	146.80	144.00	-0.9	4,646	-0.02%
2024/03/27	2	147.44	0	0.00	148.50	2	4,535	0.05%
2024/03/26	1.1	143.50	3	140.50	145.00	-1.9	4,469	-0.04%
2024/03/25	3	147.84	3.3	147.65	147.00	-0.3	4,390	-0.01%
2024/03/22	2	145.78	5	148.60	149.00	-3	4,355	-0.07%
2024/03/21	0.2	145.00	5	146.30	147.00	-4.8	4,299	-0.11%
2024/03/20	5.4	144.43	109	147.67	143.50	-103.6	4,290	-2.42%	大賣/鉅額交易
2024/03/19	3	142.50	19.6	142.20	143.00	-16.6	4,364	-0.38%
2024/03/18	2	138.25	5	138.50	138.00	-3	4,498	-0.07%
2024/03/15	2.1	137.50	0	0.00	137.50	2.1	4,535	0.05%
2024/03/14	0.1	138.33	0	0.00	137.00	0.1	4,493	0.00%
2024/03/13	0.1	138.00	3	138.50	138.00	-2.9	4,441	-0.07%
2024/03/12	0	136.00	97	134.21	136.00	-97	4,401	-2.20%
2024/03/11	4.1	135.37	27	136.67	132.00	-22.9	4,374	-0.52%
2024/03/08	8.1	137.82	7	137.86	135.50	1.1	4,320	0.02%
2024/03/07	7	139.21	14.7	141.53	140.00	-7.7	4,282	-0.18%
2024/03/06	38.2	140.24	390	143.36	138.50	-351.8	4,202	-8.37%	大賣/鉅額交易
2024/03/05	7	143.50	8.1	145.81	145.50	-1.1	3,978	-0.03%
2024/03/04	101	141.15	38.2	140.41	141.50	62.8	3,796	1.65%	大買/
2024/03/01	12.1	136.55	3	136.33	135.50	9.1	3,706	0.25%
2024/02/29	50	135.00	7	135.00	135.50	43	3,692	1.16%
2024/02/27	9.1	135.51	2.2	134.50	135.50	6.9	3,654	0.19%
2024/02/26	15.2	136.61	12	137.38	136.00	3.2	3,604	0.09%
2024/02/23	6.2	136.74	15	137.30	139.50	-8.8	3,543	-0.25%
2024/02/22	142	133.94	15	133.47	136.50	127	3,357	3.78%	大買/鉅額交易
2024/02/21	4	128.00	1	129.00	128.00	3	3,206	0.09%
2024/02/20	11	129.09	1.1	129.55	129.00	10	3,213	0.31%
2024/02/19	2.1	127.99	7	127.50	128.00	-4.9	3,201	-0.15%
2024/02/16	1	125.00	0	0.00	125.00	1	3,191	0.03%
2024/02/15	13	124.00	0	0.00	124.50	13	3,268	0.40%
2024/02/05	4.1	125.50	0	0.00	125.50	4.1	3,269	0.12%
2024/02/02	2	127.00	2	127.50	127.00	0	3,411	0.00%
2024/02/01	5	127.90	0	0.00	127.50	5	3,511	0.14%
2024/01/31	2	131.00	0	0.00	130.00	2	3,509	0.06%
2024/01/29	1	128.50	0	0.00	128.50	1	3,467	0.03%
2024/01/26	150	128.72	2	128.75	128.50	148	3,495	4.23%	大買/鉅額交易
2024/01/25	1	126.50	0	0.00	128.00	1	3,542	0.03%
2024/01/24	0	0.00	1	127.50	127.50	-1	3,542	-0.03%
2024/01/23	4	129.75	1.1	129.57	130.00	3	3,519	0.08%
2024/01/22	1	128.50	1	128.50	128.50	0	3,518	0.00%
2024/01/18	1	125.50	52	126.07	126.00	-51	3,525	-1.45%
2024/01/17	1	127.50	4	127.63	126.50	-3	3,523	-0.09%
2024/01/16	3	128.33	1	131.00	128.00	2	3,534	0.06%
2024/01/15	1	129.50	1	129.00	129.50	0	3,532	0.00%
2024/01/12	1	130.00	3	128.33	128.00	-2	3,547	-0.06%
2024/01/11	0.1	126.50	0	0.00	127.00	0.1	3,543	0.00%
2024/01/10	5	125.50	0	0.00	125.50	5	3,590	0.14%
2024/01/08	2.1	127.50	11	127.50	127.00	-9	3,606	-0.25%
2024/01/04	15	132.00	1	133.50	130.50	14	3,649	0.38%
2024/01/03	49	133.68	100	134.38	133.00	-51	3,677	-1.39%
2024/01/02	2	134.00	1	137.00	136.00	1	3,667	0.03%
2023/12/29	26	133.94	2	134.50	134.50	24	3,670	0.65%
2023/12/27	170	133.88	0	0.00	134.00	170	3,720	4.57%	大買/鉅額交易
2023/12/26	0	0.00	1	133.00	133.50	-1	3,733	-0.03%
2023/12/25	8	131.50	1	132.00	131.50	7	3,760	0.19%
2023/12/22	1.1	133.95	0	0.00	133.00	1.1	3,865	0.03%
2023/12/21	2	131.75	0	0.00	131.00	2	3,822	0.05%
2023/12/20	2	133.00	4.2	133.88	133.00	-2.2	3,821	-0.06%
2023/12/19	4	134.88	2.4	134.05	133.50	1.6	3,811	0.04%
2023/12/18	126	138.01	30	138.07	136.50	96	3,802	2.52%	大買/
2023/12/15	22.1	138.14	105	137.62	137.00	-82.9	3,741	-2.22%	大賣/
2023/12/14	16.2	138.73	11.7	140.99	141.00	4.5	3,682	0.12%
2023/12/13	14.1	136.15	30	135.68	136.50	-15.9	3,371	-0.47%
2023/12/12	25	129.38	6	128.83	128.50	19	3,142	0.60%
2023/12/11	1.2	126.07	0	0.00	126.00	1.2	3,098	0.04%
2023/12/07	1	123.50	0	0.00	123.00	1	3,129	0.03%
2023/12/06	2	125.50	1	126.50	125.00	1	3,228	0.03%
2023/12/05	2	125.75	100	126.25	127.00	-98	3,230	-3.03%
2023/12/04	1	127.00	2	127.50	127.00	-1	3,302	-0.03%
2023/12/01	204	126.63	9	126.33	125.50	195	3,433	5.68%	大買/鉅額交易
2023/11/28	1	122.50	105.1	121.41	123.00	-104.1	3,453	-3.01%	大賣/鉅額交易
2023/11/27	3.2	120.28	0	0.00	119.50	3.2	3,476	0.09%
2023/11/24	0	0.00	1	121.00	121.00	-1	3,487	-0.03%
2023/11/23	2	121.50	0	0.00	121.50	2	3,545	0.06%
2023/11/22	0	0.00	1	123.00	123.00	-1	3,581	-0.03%
2023/11/21	4	123.50	4	123.50	123.50	0	3,621	0.00%
2023/11/20	0.1	122.00	0	0.00	122.00	0.1	3,669	0.00%
2023/11/17	4.4	121.25	2.1	120.99	121.50	2.4	3,769	0.06%
2023/11/16	0	0.00	1	123.50	122.50	-1	3,815	-0.03%
2023/11/15	3	123.00	1	124.50	121.00	2	3,881	0.05%
2023/11/14	106.2	125.39	1	126.00	123.00	105.2	3,883	2.71%	大買/鉅額交易
2023/11/13	9	120.56	7	121.21	120.00	2	3,893	0.05%
2023/11/10	1	120.50	76	121.93	121.50	-75	3,887	-1.93%
2023/11/09	2	114.50	0	0.00	113.50	2	3,781	0.05%
2023/11/07	6	119.33	0	0.00	119.50	6	3,783	0.16%
2023/11/06	0	0.00	1	118.50	118.50	-1	3,833	-0.03%
2023/11/02	0	0.00	1	117.00	116.50	-1	3,910	-0.03%
2023/10/31	1	116.50	0	0.00	112.50	1	4,146	0.02%
2023/10/30	0	0.00	4	115.50	115.50	-4	4,467	-0.09%
2023/10/27	5	113.70	0	0.00	112.50	5	4,977	0.10%
2023/10/25	1	117.00	6	117.50	116.50	-5	5,373	-0.09%
2023/10/20	48	114.00	0	0.00	114.50	48	5,447	0.88%
2023/10/19	0	0.00	2	116.50	115.50	-2	5,476	-0.04%
2023/10/18	1	116.50	7	115.00	115.50	-6	5,527	-0.11%
2023/10/17	6	120.00	1	118.50	118.50	5	5,537	0.09%
2023/10/13	20	121.75	0.1	122.50	121.50	20	5,699	0.35%
2023/10/12	1	118.50	0.1	118.50	119.00	1	5,766	0.02%
2023/10/11	0.1	118.00	29.1	118.00	117.00	-29	5,809	-0.50%
2023/10/06	1	121.00	0	0.00	121.00	1	5,975	0.02%
2023/10/04	0.1	120.50	1	122.50	121.50	-1	6,148	-0.02%
2023/10/03	3	120.50	0	0.00	120.50	3	6,252	0.05%
2023/10/02	0	0.00	1	124.00	123.50	-1	6,502	-0.02%
2023/09/28	0	0.00	1	123.00	123.00	-1	6,793	-0.01%
2023/09/27	1.1	121.05	1	121.00	123.00	0.1	6,869	0.00%
2023/09/26	0	0.00	1	127.00	126.50	-1	6,952	-0.01%
2023/09/25	1	129.00	2	129.75	130.00	-1	7,322	-0.01%
2023/09/22	2	127.00	5	125.80	128.50	-3	7,519	-0.04%
2023/09/21	7	125.79	10	125.65	125.50	-3	7,988	-0.04%
2023/09/20	0	0.00	7	131.00	129.00	-7	8,283	-0.08%
2023/09/19	1	131.00	2	132.25	132.00	-1	8,272	-0.01%
2023/09/18	0	0.00	1	129.00	129.00	-1	8,245	-0.01%
2023/09/15	1	129.50	1	129.50	129.50	0	8,227	0.00%
2023/09/14	3	130.83	2	131.25	131.50	1	8,259	0.01%
2023/09/12	2	125.00	2.1	127.50	127.50	-0.1	8,282	0.00%
2023/09/11	3	128.33	3	127.67	126.50	0	8,262	0.00%
2023/09/08	0	0.00	2	125.50	127.00	-2	8,152	-0.02%
2023/09/07	3	127.33	1	126.00	126.00	2	8,141	0.02%
2023/09/06	4.1	127.98	55	126.95	125.50	-51	8,068	-0.63%
2023/09/05	0	0.00	2	122.00	122.50	-2	7,903	-0.03%
2023/09/01	0	119.44	2	119.25	117.50	-2	7,921	-0.03%
2023/08/31	0	0.00	1	121.50	121.50	-1	7,935	-0.01%
2023/08/30	2	120.75	0	0.00	120.00	2	7,966	0.03%
2023/08/29	0	0.00	41	120.82	120.50	-41	7,982	-0.51%
2023/08/28	1	117.50	1	119.50	118.50	0	8,008	0.00%
2023/08/25	1	119.00	2	119.00	118.50	-1	8,125	-0.01%
2023/08/24	51	120.98	2	119.25	119.00	49	8,105	0.60%
2023/08/23	3	119.83	13	120.88	120.00	-10	8,112	-0.12%
2023/08/22	1	118.00	3	118.50	118.00	-2	8,066	-0.02%
2023/08/21	7	116.86	6	116.83	117.00	1	7,998	0.01%
2023/08/17	1	116.00	1	115.50	116.00	0	7,921	0.00%
2023/08/15	0	0.00	2	114.25	114.00	-2	7,846	-0.03%
2023/08/11	2	113.00	1	112.50	112.00	1	7,835	0.01%
2023/08/10	0	0.00	3	111.83	111.00	-3	7,810	-0.04%
2023/08/09	2	114.75	0	0.00	114.00	2	7,740	0.03%
2023/08/08	4	113.13	0	0.00	112.00	4	7,740	0.05%
2023/08/07	18	113.47	11	115.68	115.50	7	7,700	0.09%
2023/08/04	2	117.25	5	117.00	118.00	-3	7,523	-0.04%
2023/08/02	10	121.80	8	121.38	117.00	2	7,407	0.03%
2023/08/01	21	120.66	10	122.05	116.00	11	7,110	0.15%
2023/07/31	22	120.00	18	120.86	122.00	4	6,588	0.06%
2023/07/28	3	110.17	4	110.88	111.00	-1	6,283	-0.02%
2023/07/27	1	107.50	2	108.25	108.00	-1	6,217	-0.02%
2023/07/26	0	0.00	1	108.50	107.00	-1	6,208	-0.02%
2023/07/25	6	108.25	8	108.06	107.50	-2	6,191	-0.03%
2023/07/24	1	108.50	0	0.00	110.50	1	6,145	0.02%
2023/07/21	1	108.50	0	0.00	108.50	1	6,114	0.02%
2023/07/20	1	110.50	0	0.00	109.50	1	6,082	0.02%
2023/07/19	1	111.00	2.4	112.79	111.00	-1.4	6,028	-0.02%
2023/07/18	3	114.17	6.1	114.83	114.50	-3.1	5,972	-0.05%
2023/07/17	15	116.17	12	116.00	115.00	3	5,911	0.05%
2023/07/14	17	116.12	33.1	115.56	117.00	-16.1	5,830	-0.28%
2023/07/13	36.1	118.50	14.1	119.35	116.00	22	5,767	0.38%
2023/07/12	1	116.50	5	115.50	116.00	-4	5,548	-0.07%
2023/07/11	17.1	116.09	5	116.20	117.00	12.1	5,505	0.22%
2023/07/10	2.1	114.24	2.1	113.72	113.00	0	5,547	0.00%
2023/07/07	26	115.02	101.1	114.66	114.00	-75.1	5,483	-1.37%	大賣/
2023/07/06	101.1	117.55	43	116.95	119.50	58.1	5,280	1.10%	大買/
2023/07/05	6	114.67	4	114.13	113.50	2	5,019	0.04%
2023/07/04	7.1	113.63	6.1	114.07	115.00	1	4,973	0.02%
2023/07/03	31.1	108.39	76.1	112.14	114.00	-45	4,827	-0.93%
2023/06/30	22	104.70	19	106.08	105.00	3	4,488	0.07%
2023/06/29	12.1	106.72	20.1	107.01	106.50	-8	4,411	-0.18%
2023/06/28	8.4	104.54	6	101.35	99.60	2.4	3,984	0.06%
2023/06/26	2	95.75	2	95.70	97.00	0	3,648	0.00%
2023/06/20	1	96.00	2	96.85	95.70	-1	3,649	-0.03%
2023/06/19	1	97.40	1	97.60	98.50	0	3,581	0.00%
2023/06/16	10	96.31	0	0.00	97.00	10	3,543	0.28%
2023/06/14	0	0.00	11	96.62	96.70	-11	3,493	-0.31%
2023/06/13	1	95.30	0	0.00	95.40	1	3,545	0.03%
2023/06/12	0	0.00	1	94.60	95.30	-1	3,647	-0.03%
2023/06/09	2	95.45	0	0.00	95.40	2	3,704	0.05%
2023/06/08	0	0.00	1	95.80	94.70	-1	3,797	-0.03%
2023/06/07	2	95.75	2	95.15	94.80	0	3,905	0.00%
2023/06/06	2	96.45	3	98.40	96.30	-1	3,923	-0.03%
2023/06/05	1	97.90	1	98.60	98.40	0	3,934	0.00%
2023/06/02	1	96.50	0	0.00	95.60	1	4,004	0.02%
2023/06/01	0	0.00	2	96.50	95.70	-2	4,024	-0.05%
2023/05/31	0	0.00	2	94.45	95.50	-2	3,959	-0.05%
2023/05/30	1	92.40	0	0.00	92.40	1	3,811	0.03%
2023/05/29	1	93.50	1	93.40	93.30	0	3,830	0.00%
2023/05/26	1	89.20	56	90.73	90.60	-55	3,801	-1.45%
2023/05/25	0	0.00	1	89.10	89.20	-1	3,767	-0.03%
2023/05/24	1	89.00	1	88.50	89.20	0	3,790	0.00%
2023/05/23	1	88.50	2	88.90	88.50	-1	3,806	-0.03%
2023/05/22	1	89.70	4	89.50	89.70	-3	3,783	-0.08%
2023/05/19	0	0.00	5	88.40	88.50	-5	3,778	-0.13%
2023/05/18	3	87.80	3	88.07	87.90	0	3,834	0.00%
2023/05/17	1	86.00	26	86.67	86.80	-25	3,779	-0.66%
2023/05/16	0	0.00	2	87.00	86.70	-2	3,748	-0.05%
2023/05/12	1	85.30	0	0.00	84.40	1	3,769	0.03%
2023/05/11	1	88.30	0	0.00	84.90	1	3,728	0.03%
2023/05/09	0	0.00	2	88.60	87.60	-2	3,745	-0.05%
2023/05/08	0	0.00	8	87.79	88.40	-8	3,740	-0.21%
2023/05/05	0	0.00	51	85.52	84.80	-51	3,728	-1.37%
2023/05/03	2	82.75	1	83.20	82.90	1	3,836	0.03%
2023/04/26	102	80.10	0	0.00	81.10	102	3,841	2.65%	大買/鉅額交易
2023/04/25	5	81.74	1	83.50	80.30	4	3,838	0.10%
2023/04/24	4	82.43	0	0.00	82.70	4	3,812	0.10%
2023/04/21	10	83.22	0	0.00	82.70	10	3,827	0.26%
2023/04/20	4	86.40	1	86.00	85.50	3	3,812	0.08%
2023/04/19	3	88.23	2	88.35	88.10	1	3,842	0.03%
2023/04/18	4	88.00	0	0.00	88.00	4	3,828	0.10%
2023/04/17	1	89.00	0	0.00	88.30	1	3,811	0.03%
2023/04/14	1	88.10	1	89.00	88.60	0	3,822	0.00%
2023/04/13	11	88.68	0	0.00	87.70	11	3,788	0.29%
2023/04/12	0	0.00	1	94.30	94.30	-1	3,624	-0.03%
2023/04/11	1	93.20	0	0.00	94.60	1	3,562	0.03%
2023/04/10	2	93.50	0	0.00	93.60	2	3,490	0.06%
2023/04/07	4	93.93	1	93.80	93.50	3	3,441	0.09%
2023/04/06	0	0.00	22	96.19	96.60	-22	3,367	-0.65%
2023/03/30	3	93.77	4	94.88	95.10	-1	3,279	-0.03%
2023/03/29	1	93.90	5	92.90	92.80	-4	3,145	-0.13%
2023/03/28	1	90.70	0	0.00	90.90	1	3,160	0.03%
2023/03/27	3	91.90	1	91.50	91.80	2	3,138	0.06%
2023/03/24	1	91.30	0	0.00	91.20	1	3,156	0.03%
2023/03/23	1	91.30	1	91.30	91.80	0	3,240	0.00%
2023/03/21	0	0.00	1	91.00	90.80	-1	3,276	-0.03%
2023/03/17	0	0.00	1	89.70	89.70	-1	3,292	-0.03%
2023/03/15	2	90.85	1	90.50	91.00	1	3,298	0.03%
2023/03/14	2	91.30	12	90.73	91.50	-10	3,266	-0.31%
2023/03/13	10	90.50	7	90.44	91.00	3	3,256	0.09%
2023/03/10	1	91.00	6	91.03	89.10	-5	3,186	-0.16%
2023/03/09	2	90.65	5	91.20	91.10	-3	3,171	-0.09%
2023/03/08	0	0.00	6	90.82	91.30	-6	3,213	-0.19%
2023/03/07	21	89.15	70	89.01	89.60	-49	3,307	-1.48%
2023/03/06	3	87.13	2	87.55	87.20	1	3,216	0.03%
2023/03/02	0	0.00	1	86.10	85.80	-1	3,478	-0.03%
2023/03/01	6	83.68	4	85.35	85.60	2	3,540	0.06%
2023/02/24	1	84.60	3	85.10	84.30	-2	3,577	-0.06%
2023/02/23	0	0.00	1	84.20	84.80	-1	3,636	-0.03%
2023/02/22	3	82.43	1	83.70	84.40	2	3,897	0.05%
2023/02/21	5	84.20	2	84.65	83.90	3	4,086	0.07%
2023/02/20	2	84.45	0	0.00	84.20	2	4,123	0.05%
2023/02/17	1	85.20	0	0.00	84.70	1	4,171	0.02%
2023/02/16	6	83.32	62	84.45	84.90	-56	4,171	-1.34%
2023/02/15	0	0.00	5	82.62	82.30	-5	4,188	-0.12%
2023/02/14	0	0.00	3	81.67	81.50	-3	4,229	-0.07%
2023/02/13	1	81.30	0	0.00	81.30	1	4,257	0.02%
2023/02/10	4	81.00	0	0.00	80.50	4	4,281	0.09%
2023/02/09	3	82.03	2	82.25	82.10	1	4,282	0.02%
2023/02/08	1	82.80	1	82.80	82.50	0	4,282	0.00%
2023/02/07	1	82.70	2	83.15	83.30	-1	4,269	-0.02%
2023/02/06	0	0.00	7	82.84	82.50	-7	4,254	-0.16%
2023/02/03	5	83.18	2	83.30	82.70	3	4,261	0.07%
2023/02/02	4	81.93	3	82.70	83.00	1	4,238	0.02%
2023/02/01	0	0.00	7	81.90	81.90	-7	4,184	-0.17%
2023/01/31	0	0.00	3	80.50	80.30	-3	4,144	-0.07%
2023/01/30	2	79.85	1	80.20	79.90	1	4,147	0.02%
2023/01/16	0	0.00	1	78.70	78.90	-1	4,198	-0.02%
2023/01/13	1	78.20	2	79.90	78.20	-1	4,264	-0.02%
2023/01/12	0	0.00	1	79.30	79.50	-1	4,296	-0.02%
2023/01/11	0	0.00	2.1	79.94	79.30	-2.1	4,356	-0.05%
2023/01/10	5	79.24	0	0.00	78.60	5	4,393	0.11%
2023/01/09	2.1	80.49	11	80.44	79.80	-8.9	4,419	-0.20%
2023/01/06	1	77.70	1	77.80	77.70	0	4,382	0.00%
2023/01/05	5	77.50	1	76.90	76.90	4	4,423	0.09%
2023/01/04	1	77.50	1	77.60	77.30	0	4,556	0.00%
2022/12/28	1	76.50	0	0.00	76.30	1	4,834	0.02%
2022/12/26	1	77.40	1	77.30	77.30	0	5,014	0.00%
2022/12/23	2	76.60	1	77.80	77.40	1	5,083	0.02%
2022/12/22	3	77.40	1	77.50	77.50	2	5,139	0.04%
2022/12/21	10.4	76.41	2	76.85	76.50	8.4	5,228	0.16%
2022/12/20	60	78.43	0	0.00	76.00	60	5,242	1.14%
2022/12/19	6	80.45	1	80.20	80.20	5	5,218	0.10%
2022/12/16	1.4	81.65	0	0.00	81.20	1.4	5,240	0.03%
2022/12/15	1	82.50	3	83.90	83.40	-2	5,220	-0.04%
2022/12/14	0	0.00	5	82.30	82.20	-5	5,163	-0.10%
2022/12/13	10	81.01	3	79.53	79.40	7	5,129	0.14%
2022/12/09	2	81.70	4	81.45	80.90	-2	5,185	-0.04%
2022/12/08	1	80.80	2.2	81.97	81.70	-1.2	5,228	-0.02%
2022/12/07	2	81.30	0	0.00	80.40	2	5,247	0.04%
2022/12/06	5.1	84.25	1	83.20	83.20	4.1	5,271	0.08%
2022/12/05	3.1	84.87	11	84.92	84.90	-7.9	5,258	-0.15%
2022/12/02	9.2	84.01	5	84.50	83.90	4.2	5,234	0.08%
2022/12/01	8	84.01	16	84.66	83.90	-8	5,260	-0.15%
2022/11/30	5	84.10	29	84.43	83.50	-24	5,230	-0.46%
2022/11/29	9	83.61	72	84.14	84.10	-63	5,229	-1.20%
2022/11/28	1	82.00	0	0.00	81.60	1	5,157	0.02%
2022/11/25	48	82.73	8	82.05	82.70	40	5,168	0.77%
2022/11/24	0	0.00	8	81.18	81.10	-8	4,974	-0.16%
2022/11/23	5	80.52	0	0.00	79.80	5	4,998	0.10%
2022/11/22	2	78.35	24	80.07	80.40	-22	5,052	-0.44%
2022/11/21	8	79.78	1	79.20	79.10	7	5,104	0.14%
2022/11/18	9	81.29	27	82.53	80.40	-18	5,068	-0.36%
2022/11/17	39	79.53	27	79.43	78.30	12	4,928	0.24%
2022/11/16	11	76.55	10	77.05	76.80	1	4,910	0.02%
2022/11/15	10	76.50	5	77.00	76.90	5	4,983	0.10%
2022/11/14	1	76.80	0	0.00	77.40	1	5,111	0.02%
2022/11/11	11	77.65	0	0.00	77.00	11	5,187	0.21%
2022/11/10	1	78.80	1	78.50	78.20	0	5,206	0.00%
2022/11/09	2	78.20	8	78.26	78.60	-6	5,299	-0.11%
2022/11/08	6	77.55	0	0.00	77.20	6	5,540	0.11%
2022/11/07	0	0.00	11	78.18	78.70	-11	5,723	-0.19%
2022/11/04	3	77.07	0	0.00	77.50	3	6,027	0.05%
2022/11/03	5	77.40	0	0.00	77.90	5	6,235	0.08%
2022/11/02	1	77.10	0	0.00	76.50	1	6,631	0.02%
2022/11/01	5	76.50	2	76.50	76.40	3	7,150	0.04%
2022/10/31	0	0.00	62	75.50	75.60	-62	7,262	-0.85%
2022/10/28	1	73.70	10	74.60	73.90	-9	7,343	-0.12%
2022/10/25	0	0.00	1	76.30	75.20	-1	7,478	-0.01%
2022/10/24	1	77.00	1	76.30	75.40	0	7,562	0.00%
2022/10/21	53	75.93	12	75.63	75.20	41	7,615	0.54%
2022/10/20	3	78.73	0	0.00	78.70	3	7,592	0.04%
2022/10/19	0	0.00	61	82.85	80.20	-61	7,595	-0.80%
2022/10/18	62	82.77	2	82.75	82.90	60	7,586	0.79%
2022/10/17	61	78.98	13	79.62	80.80	48	7,594	0.63%
2022/10/13	0	0.00	10	80.71	78.50	-10	7,776	-0.13%
2022/10/12	2	81.05	30	81.60	82.40	-28	7,812	-0.36%
2022/10/11	1	84.50	1	84.10	85.10	0	7,829	0.00%
2022/10/07	5	87.90	2	87.60	86.10	3	8,067	0.04%
2022/10/06	0	0.00	1	85.80	85.90	-1	8,315	-0.01%
2022/10/05	15	85.63	3	86.07	84.50	12	8,449	0.14%
2022/10/04	0	0.00	51	84.02	84.50	-51	8,540	-0.60%
2022/10/03	3	79.53	1	80.80	81.70	2	8,769	0.02%
2022/09/30	50	76.79	0	0.00	78.80	50	8,946	0.56%
2022/09/29	4	79.37	0	0.00	78.70	4	8,984	0.04%
2022/09/28	1	79.00	0	0.00	78.70	1	8,948	0.01%
2022/09/27	2	83.65	0	0.00	83.90	2	8,872	0.02%
2022/09/23	3	88.53	0	0.00	87.80	3	8,842	0.03%
2022/09/22	1	90.20	0	0.00	90.40	1	8,853	0.01%
2022/09/21	4	90.28	2	89.70	89.50	2	8,866	0.02%
2022/09/20	0	0.00	1	90.90	91.30	-1	8,865	-0.01%
2022/09/19	0	0.00	18	91.18	89.80	-18	8,966	-0.20%
2022/09/15	7	92.73	10	91.55	91.10	-3	9,083	-0.03%
2022/09/14	4	92.20	1	93.10	93.00	3	9,181	0.03%
2022/09/13	12	94.98	9	94.51	94.30	3	9,219	0.03%
2022/09/12	2	97.40	7	96.66	97.00	-5	9,138	-0.05%
2022/09/07	4	93.10	6	93.98	93.90	-2	9,240	-0.02%
2022/09/06	9	95.47	6	94.02	94.30	3	9,197	0.03%
2022/09/05	0	0.00	5	97.08	96.70	-5	9,117	-0.05%
2022/09/02	3	95.97	4	97.40	97.50	-1	9,017	-0.01%
2022/09/01	2	95.30	2	96.20	95.50	0	8,941	0.00%
2022/08/31	2	97.10	1	97.50	97.30	1	8,915	0.01%
2022/08/30	0	0.00	4	96.53	97.00	-4	8,901	-0.04%
2022/08/29	7	92.31	4	93.73	93.20	3	8,830	0.03%
2022/08/26	9	98.01	6	98.07	97.30	3	8,717	0.03%
2022/08/25	1	97.30	4	97.28	97.60	-3	8,594	-0.03%
2022/08/24	6	96.52	9	95.99	96.00	-3	8,542	-0.04%
2022/08/23	13	97.56	16	97.22	97.40	-3	8,437	-0.04%
2022/08/22	20	95.78	6	95.60	95.00	14	8,272	0.17%
2022/08/19	7	98.86	15.6	98.85	98.40	-8.6	8,172	-0.10%
2022/08/18	13	97.79	3	97.03	98.50	10	8,029	0.12%
2022/08/17	5	97.88	6	97.62	97.40	-1	7,930	-0.01%
2022/08/16	12	99.01	7	99.24	99.00	5	7,872	0.06%
2022/08/15	65	99.67	9	98.82	99.00	56	7,812	0.72%
2022/08/12	7	103.79	12	104.17	102.50	-5	7,569	-0.07%
2022/08/11	7	102.93	7	105.79	104.50	0	7,378	0.00%
2022/08/10	10	104.70	14	104.04	103.50	-4	7,075	-0.06%
2022/08/09	15	104.93	12	102.46	105.50	3	6,933	0.04%
2022/08/08	30	98.11	196	99.59	101.00	-166	6,612	-2.51%	大賣/鉅額交易
2022/08/05	17	90.59	31	91.04	92.00	-14	6,108	-0.23%
2022/08/04	2	87.50	16	89.47	89.70	-14	6,026	-0.23%
2022/08/03	2	86.20	4	86.83	86.30	-2	5,972	-0.03%
2022/08/02	13	87.20	4	87.20	86.80	9	6,013	0.15%
2022/08/01	12	90.11	10	90.00	89.50	2	6,004	0.03%
2022/07/29	13	88.68	20	89.70	90.40	-7	5,973	-0.12%
2022/07/28	26	88.07	33	88.05	88.00	-7	6,009	-0.12%
2022/07/26	8	85.83	2	85.80	86.00	6	5,991	0.10%
2022/07/25	3	85.50	12	86.42	86.40	-9	6,077	-0.15%
2022/07/22	15	86.28	12	85.61	85.50	3	6,196	0.05%
2022/07/21	2	87.60	3	87.97	88.00	-1	6,380	-0.02%
2022/07/20	12	87.03	11	87.31	87.70	1	6,531	0.02%
2022/07/19	3	88.27	2	87.90	87.80	1	6,383	0.02%
2022/07/18	5	87.54	6	88.05	88.50	-1	6,420	-0.02%
2022/07/15	22	88.96	17	87.99	88.20	5	6,451	0.08%
2022/07/14	6	87.52	28	89.50	90.50	-22	6,197	-0.35%
2022/07/13	85	83.34	10	82.83	82.30	75	5,844	1.28%
2022/07/12	17	83.67	30	83.99	84.00	-13	5,685	-0.23%
2022/07/11	22	86.16	16	85.50	85.60	6	5,535	0.11%
2022/07/08	3	83.40	60	86.29	86.90	-57	5,213	-1.09%
2022/07/07	4	77.88	57	81.32	82.10	-53	4,951	-1.07%
2022/07/06	3	76.70	3	76.00	76.00	0	4,868	0.00%
2022/07/05	11	76.07	13	76.22	76.10	-2	4,897	-0.04%
2022/07/04	11	76.95	9	75.50	75.00	2	4,909	0.04%
2022/07/01	110	76.59	13	77.36	75.90	97	4,966	1.95%	大買/
2022/06/30	2	80.50	0	0.00	81.10	2	4,985	0.04%
2022/06/28	4	84.70	0	0.00	83.70	4	5,017	0.08%
2022/06/27	12	82.78	11	83.54	83.80	1	5,104	0.02%
2022/06/24	6	82.42	65	84.22	83.60	-59	5,033	-1.17%
2022/06/23	8	81.10	7	81.17	81.10	1	4,909	0.02%
2022/06/22	6	82.55	21	83.89	81.20	-15	4,888	-0.31%
2022/06/21	4	77.65	16	79.21	81.20	-12	4,782	-0.25%
2022/06/20	2	76.05	2	77.20	75.50	0	4,722	0.00%
2022/06/17	5	77.24	2	77.40	76.80	3	4,741	0.06%
2022/06/16	12	81.59	5	81.80	79.60	7	4,693	0.15%
2022/06/15	0	0.00	1	79.70	79.60	-1	4,602	-0.02%
2022/06/14	1	76.40	4	78.35	79.10	-3	4,639	-0.06%
2022/06/13	5	77.84	0	0.00	77.30	5	4,700	0.11%
2022/06/10	0	0.00	5	79.30	80.20	-5	4,773	-0.10%
2022/06/09	2	78.50	1	79.30	79.80	1	4,911	0.02%
2022/06/08	12	79.63	1	79.30	79.00	11	4,985	0.22%
2022/06/07	10	80.18	0	0.00	80.30	10	4,971	0.20%
2022/06/02	0	0.00	2	80.70	80.30	-2	4,927	-0.04%
2022/06/01	0	0.00	2	80.75	80.50	-2	4,928	-0.04%
2022/05/31	1	79.50	0	0.00	79.50	1	4,901	0.02%
2022/05/30	2	80.60	1	80.70	80.60	1	4,863	0.02%
2022/05/27	3	78.27	1	78.60	78.70	2	4,822	0.04%
2022/05/26	1	77.50	0	0.00	77.50	1	4,793	0.02%
2022/05/23	2	79.85	5	79.28	79.60	-3	4,673	-0.06%
2022/05/20	3	77.50	0	0.00	77.10	3	4,599	0.07%
2022/05/18	1	78.30	2	78.30	78.00	-1	4,537	-0.02%
2022/05/17	4	77.50	4	78.73	78.10	0	4,537	0.00%
2022/05/16	2	77.85	52	78.06	77.40	-50	4,485	-1.11%
2022/05/13	2	74.90	6	75.40	74.90	-4	4,417	-0.09%
2022/05/12	1	72.30	1	73.60	72.00	0	4,409	0.00%
2022/05/11	51	72.61	1	74.10	73.50	50	4,412	1.13%
2022/05/10	6	73.68	6	74.15	74.30	0	4,446	0.00%
2022/05/09	5	76.16	2	74.20	74.20	3	4,448	0.07%
2022/05/06	55	76.47	2	76.60	76.20	53	4,492	1.18%
2022/05/05	3	81.20	2	82.25	79.00	1	4,596	0.02%
2022/05/04	0	0.00	5	82.08	82.30	-5	4,626	-0.11%
2022/05/03	0	0.00	3	82.93	82.70	-3	4,687	-0.06%
2022/04/29	3	84.17	0	0.00	83.40	3	4,705	0.06%
2022/04/28	3	86.67	8	86.03	83.60	-5	4,617	-0.11%
2022/04/27	4	86.20	6	86.08	87.40	-2	4,487	-0.04%
2022/04/26	5	85.34	3	82.77	86.70	2	4,372	0.05%
2022/04/25	1	81.30	1	83.60	81.50	0	4,279	0.00%
2022/04/22	4	85.28	6	84.32	86.30	-2	4,356	-0.05%
2022/04/21	12	83.43	32.3	84.17	85.60	-20.3	4,281	-0.47%
2022/04/20	1	80.40	6	80.23	80.10	-5	4,094	-0.12%
2022/04/19	1	78.80	0	0.00	78.10	1	4,059	0.02%
2022/04/18	1	76.70	0	0.00	76.10	1	4,079	0.02%
2022/04/13	1	77.60	0	0.00	77.50	1	4,282	0.02%
2022/04/12	0	0.00	1	78.00	77.90	-1	4,318	-0.02%
2022/04/11	3	76.90	3	77.93	77.50	0	4,378	0.00%
2022/04/08	0	0.00	2.1	78.65	78.20	-2.1	4,523	-0.05%
2022/04/07	2.1	76.44	0	0.00	75.20	2.1	4,871	0.04%
2022/04/06	1	80.20	0	0.00	81.00	1	4,809	0.02%
2022/04/01	1	81.10	1	81.40	81.10	0	4,744	0.00%
2022/03/31	0	0.00	15	80.19	79.10	-15	4,662	-0.32%
2022/03/30	2	79.50	33.1	80.42	80.40	-31.1	4,650	-0.67%
2022/03/29	6	78.45	12	79.28	78.40	-6	4,548	-0.13%
2022/03/28	30	78.75	0	0.00	78.80	30	4,492	0.67%
2022/03/25	2	79.05	10	79.43	79.30	-8	4,463	-0.18%
2022/03/24	2	78.75	3	79.56	77.90	-1	4,421	-0.02%
2022/03/23	3	77.57	3	78.00	77.80	0	4,355	0.00%
2022/03/22	4	76.10	0	0.00	77.90	4	4,336	0.09%
2022/03/17	4	77.00	0	0.00	76.20	4	4,236	0.09%
2022/03/16	2	78.40	1	76.00	76.10	1	4,169	0.02%
2022/03/15	1	77.00	6	78.55	78.80	-5	4,087	-0.12%
2022/03/14	1	79.40	106.1	79.46	79.30	-105.1	3,988	-2.63%	大賣/鉅額交易
2022/03/11	0	0.00	50	76.90	75.90	-50	3,855	-1.30%
2022/03/10	0	0.00	3	73.40	74.40	-3	3,735	-0.08%
2022/03/09	1	69.80	1	69.70	69.60	0	3,693	0.00%
2022/03/08	0	0.00	2	70.10	69.70	-2	3,687	-0.05%
2022/03/07	2	71.15	0	0.00	71.20	2	3,658	0.05%
2022/02/25	3	72.83	2	72.50	72.30	1	3,617	0.03%
2022/02/24	1	72.80	0	0.00	72.00	1	3,634	0.03%
2022/02/23	0	0.00	10	73.70	73.70	-10	3,635	-0.28%
2022/02/21	0	0.00	1	74.10	74.00	-1	3,617	-0.03%
2022/02/18	0	0.00	1	75.00	74.40	-1	3,634	-0.03%
2022/02/17	1	74.80	1	74.90	73.90	0	3,671	0.00%
2022/02/16	1	74.60	0	0.00	75.00	1	3,630	0.03%
2022/02/15	4	74.30	3	73.60	73.60	1	3,599	0.03%
2022/02/14	2	74.50	5	74.96	74.50	-3	3,561	-0.08%
2022/02/11	1	75.00	1	75.50	75.50	0	3,524	0.00%
2022/02/10	1	77.70	2	76.35	76.50	-1	3,469	-0.03%
2022/02/09	0	0.00	7	78.69	78.60	-7	3,406	-0.21%
2022/02/08	0	0.00	21	78.29	78.80	-21	3,354	-0.63%
2022/02/07	14	77.40	21	77.08	77.50	-7	3,256	-0.21%
2022/01/26	19	76.24	18.1	76.83	77.00	0.9	3,058	0.03%
2022/01/25	10	74.95	0	0.00	74.30	10	2,862	0.35%
2022/01/24	10	75.90	0	0.00	75.90	10	2,748	0.36%
2022/01/21	2	74.00	11	73.30	73.30	-9	2,662	-0.34%
2022/01/20	3	75.03	0	0.00	75.70	3	2,605	0.12%
2022/01/19	1	74.10	6	75.43	75.50	-5	2,556	-0.20%
2022/01/18	1	73.50	6	74.92	74.80	-5	2,407	-0.21%
2022/01/17	7	73.41	61	74.48	73.50	-54	2,271	-2.38%
2022/01/14	9	70.06	2	70.27	70.00	7	2,128	0.33%
2022/01/13	10	69.00	0	0.00	69.10	10	2,076	0.48%
2022/01/12	1	70.20	0	0.00	68.50	1	2,068	0.05%
2022/01/11	2	68.60	0	0.00	67.80	2	2,037	0.10%
2022/01/10	1	72.40	0	0.00	70.20	1	1,990	0.05%
2022/01/07	3	70.77	8.1	71.22	71.00	-5.1	1,928	-0.26%
2022/01/06	5	67.66	36	68.36	67.40	-31	1,787	-1.73%
2022/01/05	53	69.84	3	69.60	69.30	50	1,732	2.89%
2022/01/04	4	71.60	1	70.60	70.30	3	1,674	0.18%
2022/01/03	38.6	72.92	0	0.00	72.60	38.6	1,580	2.44%
2021/12/30	18	73.45	89.1	74.23	75.70	-71.1	1,373	-5.18%
2021/12/29	1	70.10	0	0.00	70.30	1	978	0.10%
2021/12/28	1	69.60	0	0.00	70.00	1	967	0.10%
2021/12/27	0	0.00	1	69.20	69.40	-1	952	-0.11%
2021/12/24	2.1	68.82	9	69.73	68.40	-6.9	952	-0.72%
2021/12/23	0	0.00	7	69.44	69.70	-7	931	-0.75%
2021/12/21	1	67.70	0	0.00	68.00	1	887	0.11%
2021/12/16	0.2	69.20	4	69.20	68.80	-3.8	857	-0.44%
2021/12/15	0	0.00	2	69.90	69.20	-2	846	-0.24%
2021/12/13	1	69.40	3	69.50	69.90	-2	808	-0.25%
2021/12/10	0	0.00	3	69.00	69.00	-3	798	-0.38%
2021/12/09	0	0.00	6	69.20	68.80	-6	797	-0.75%
2021/12/08	0.1	68.80	8	68.68	68.70	-7.9	786	-1.01%
2021/12/07	0	0.00	5	67.80	68.30	-5	774	-0.65%
2021/12/06	1	65.20	0	0.00	65.30	1	756	0.13%
2021/12/03	0	0.00	1	66.00	66.00	-1	762	-0.13%
2021/12/02	1	66.50	0	0.00	66.40	1	762	0.13%
2021/12/01	1	65.60	0	0.00	66.50	1	759	0.13%
2021/11/30	0	0.00	8	66.16	65.70	-8	760	-1.05%
2021/11/29	5	64.70	0	0.00	65.40	5	751	0.67%
2021/11/24	0	67.00	0	0.00	67.20	0	730	0.01%
2021/11/23	5	67.60	0	0.00	67.20	5	718	0.70%
2021/11/22	1	69.50	1	70.10	70.20	0	704	0.00%
2021/11/19	1	67.80	0	0.00	68.00	1	689	0.15%
2021/11/17	1	69.20	0	0.00	69.00	1	679	0.15%
2021/11/16	12	68.28	14	69.08	69.20	-2	660	-0.30%
2021/11/11	0	0.00	1	65.50	65.50	-1	607	-0.16%
2021/11/08	2	67.50	0	0.00	67.50	2	616	0.32%
2021/11/04	0	0.00	16	66.38	66.70	-16	570	-2.80%
2021/11/03	0	0.00	2	65.05	64.50	-2	549	-0.36%
2021/10/27	1	64.70	0	0.00	64.70	1	539	0.19%
2021/10/26	1	63.60	0	0.00	63.60	1	543	0.18%
2021/10/25	0	0.00	9	63.50	63.50	-9	544	-1.65%
2021/10/22	2	62.70	0	0.00	62.80	2	548	0.36%
2021/10/12	12	61.63	0	0.00	61.30	12	563	2.13%
2021/10/08	1	62.20	0	0.00	62.30	1	588	0.17%
2021/10/01	5	61.16	0	0.00	61.00	5	664	0.75%
2021/09/30	0	0.00	1	62.30	62.20	-1	691	-0.14%
2021/09/29	2	62.30	0	0.00	62.30	2	696	0.29%
2021/09/23	3	63.50	0	0.00	63.70	3	722	0.42%
2021/09/16	2	63.00	0	0.00	63.10	2	747	0.27%
2021/09/08	2	66.10	0	0.00	66.00	2	745	0.27%
2021/09/01	2	65.90	0	0.00	65.90	2	754	0.27%
2021/08/26	3	65.30	0	0.00	66.00	3	797	0.38%
2021/08/17	2	61.20	0	0.00	61.20	2	782	0.26%
2021/08/13	2	61.40	0	0.00	61.10	2	862	0.23%
2021/08/10	2	63.70	0	0.00	63.80	2	859	0.23%
2021/07/30	2	64.80	0	0.00	64.90	2	1,016	0.20%
2021/07/29	0	0.00	5	65.60	65.70	-5	1,012	-0.49%
2021/07/28	3	66.00	16	66.21	66.00	-13	1,021	-1.27%
2021/07/23	5	67.40	0	0.00	66.80	5	1,086	0.46%
2021/07/19	5	67.60	0	0.00	67.60	5	1,128	0.44%
2021/07/15	0	0.00	5	69.70	69.20	-5	1,167	-0.43%
2021/07/12	3	67.70	0	0.00	68.00	3	1,163	0.26%
2021/07/08	11	66.90	0	0.00	66.90	11	1,211	0.91%
2021/07/07	5	67.20	0	0.00	67.40	5	1,250	0.40%
2021/06/29	5	68.40	0	0.00	68.50	5	1,520	0.33%
2021/06/25	0	0.00	1	68.50	68.80	-1	1,597	-0.06%
2021/06/18	0	67.10	0	0.00	66.50	0	1,745	0.00%
2021/06/16	1	66.30	1	66.00	66.20	0	1,833	0.00%
2021/06/15	0	0.00	10	65.80	65.90	-10	1,963	-0.51%
2021/06/03	0	0.00	2	66.40	66.20	-2	2,052	-0.10%
2021/06/02	1	66.40	0	0.00	66.40	1	2,066	0.05%
2021/05/25	1	64.70	0	0.00	64.80	1	2,145	0.05%
2021/05/24	1	64.20	0.1	64.80	64.30	0.9	2,149	0.04%
2021/05/21	0.1	67.90	12	67.08	66.20	-11.9	2,132	-0.56%
2021/05/20	1	63.70	0	0.00	62.00	1	2,082	0.05%
2021/05/19	1	63.50	0	0.00	63.70	1	2,091	0.05%
2021/05/17	4	59.55	0	0.00	59.80	4	2,104	0.19%
2021/05/13	0	62.00	0	0.00	61.60	0	2,065	0.00%
2021/05/12	3	64.50	1	63.10	63.30	2	2,041	0.10%
2021/05/11	11	68.08	0	0.00	66.70	11	1,998	0.55%
2021/05/07	0	0.00	2	70.10	70.60	-2	1,963	-0.10%
2021/05/06	0	0.00	1	70.30	69.90	-1	1,971	-0.05%
2021/05/04	9	69.34	28.5	70.60	69.40	-19.5	1,976	-0.99%
2021/05/03	2	72.50	0	0.00	71.80	2	1,944	0.10%
2021/04/29	0	0.00	1	74.20	74.10	-1	1,946	-0.05%
2021/04/28	7	74.91	3	75.03	75.20	4	1,947	0.21%
2021/04/22	6	74.18	1	74.90	73.30	5	1,981	0.25%
2021/04/21	8	75.14	9	75.19	75.10	-1	1,962	-0.05%
2021/04/19	5.1	76.10	7	75.99	75.60	-1.9	1,988	-0.10%
2021/04/16	9	76.60	4	76.35	76.20	5	1,989	0.25%
2021/04/15	0	0.00	1	75.70	75.50	-1	1,993	-0.05%
2021/04/14	0	0.00	11	75.59	75.00	-11	2,001	-0.55%
2021/04/13	1	77.20	0	0.00	75.80	1	1,997	0.05%
2021/04/12	7	76.63	10	76.56	76.50	-3	1,975	-0.15%
2021/04/09	4	76.58	9	76.98	76.70	-5	1,937	-0.26%
2021/04/08	15	76.90	2	76.75	76.50	13	1,897	0.69%
2021/04/07	1	75.10	1	75.10	76.10	0	1,830	0.00%
2021/04/06	10	75.65	16	75.59	75.70	-6	1,799	-0.33%
2021/04/01	12	75.23	15	75.29	75.40	-3	1,745	-0.17%
2021/03/31	6.1	74.23	1	74.00	74.10	5.1	1,672	0.30%
2021/03/30	13	72.90	0	0.00	73.50	13	1,610	0.81%
2021/03/29	0	0.00	1	73.00	73.00	-1	1,583	-0.06%
2021/03/26	0	0.00	3	73.87	73.20	-3	1,574	-0.19%
2021/03/25	2	73.65	0	0.00	73.40	2	1,559	0.13%
2021/03/24	0	0.00	4	73.05	73.10	-4	1,482	-0.27%
2021/03/23	2	73.20	3	73.70	72.90	-1	1,470	-0.07%
2021/03/22	5	73.10	0	0.00	73.20	5	1,451	0.34%
2021/03/19	2	73.60	3	73.67	73.70	-1	1,428	-0.07%
2021/03/18	8	74.23	21	74.40	74.40	-13	1,378	-0.94%
2021/03/15	4	71.60	0	0.00	71.70	4	1,399	0.29%
2021/03/12	1	71.60	0	0.00	71.50	1	1,402	0.07%
2021/03/11	2	71.50	2	71.30	71.30	0	1,398	0.00%
2021/03/09	4	70.53	0	0.00	71.30	4	1,391	0.29%
2021/03/08	7	71.57	5	71.70	71.10	2	1,377	0.15%
2021/03/05	2	70.20	0	0.00	70.20	2	1,367	0.15%
2021/03/04	7	70.94	0	0.00	70.70	7	1,371	0.51%
2021/03/03	5	71.70	3	71.70	71.60	2	1,405	0.14%
2021/03/02	0	73.10	0	0.00	72.20	0	1,446	0.00%
2021/02/22	1	74.30	0	0.00	74.00	1	1,482	0.07%
2021/02/19	1	73.70	0	0.00	73.90	1	1,474	0.07%
2021/02/18	2	73.10	2	73.80	73.70	0	1,473	0.00%
2021/02/17	3	72.70	0	0.00	72.60	3	1,468	0.20%
2021/02/05	0	72.70	0	0.00	72.10	0	1,465	0.00%
2021/02/04	5	72.00	0	0.00	72.00	5	1,485	0.34%
2021/02/02	0	74.70	0	0.00	73.20	0	1,513	0.00%
2021/01/28	0	0.00	2	75.10	75.00	-2	1,525	-0.13%
2021/01/26	0	0.00	3	73.80	74.00	-3	1,495	-0.20%
2021/01/25	1	73.70	0	0.00	73.90	1	1,485	0.07%
2021/01/22	3	73.90	0	0.00	73.60	3	1,472	0.20%
2021/01/20	14	72.84	0	0.00	72.00	14	1,438	0.97%
2021/01/19	2	74.00	0	74.10	73.90	2	1,407	0.14%
2021/01/18	3	74.00	1	73.90	74.20	2	1,392	0.14%
2021/01/15	12	75.56	0	0.00	75.20	12	1,374	0.87%
2021/01/14	6.2	76.56	0	0.00	76.90	6.2	1,356	0.46%
2021/01/13	3	77.00	3	77.53	77.00	0	1,352	0.00%
2021/01/12	6	77.55	2	77.55	77.10	4	1,328	0.30%
2021/01/11	1	78.80	5	79.00	78.80	-4	1,306	-0.31%
2021/01/08	1.1	78.98	0	0.00	79.00	1.1	1,285	0.09%
2021/01/06	0	0.00	4	81.00	79.50	-4	1,234	-0.32%
2021/01/05	4	80.60	2	80.15	80.70	2	1,194	0.17%
2021/01/04	0	0.00	2	78.50	78.90	-2	1,151	-0.17%
2020/12/31	2	78.00	25	78.00	78.00	-23	1,146	-2.01%
2020/12/29	0	0.00	31	77.78	77.90	-31	1,134	-2.73%
2020/12/28	1	77.70	1	78.10	77.90	0	1,129	0.00%
2020/12/24	5.3	77.52	0	0.00	77.50	5.3	1,118	0.47%
2020/12/23	1	77.10	1	76.90	77.10	0	1,119	0.00%
2020/12/21	5	77.50	1	78.40	77.90	4	1,140	0.35%
2020/12/18	52	78.64	1	78.80	78.30	51	1,141	4.47%
2020/12/17	11	78.70	0	0.00	78.80	11	1,140	0.96%
2020/12/16	1	78.90	0	0.00	78.90	1	1,137	0.09%
2020/12/15	20	79.30	0	0.00	78.80	20	1,127	1.77%
2020/12/14	1	81.50	1	81.40	80.50	0	1,117	0.00%
2020/12/11	0	0.00	20	80.55	81.40	-20	1,123	-1.78%
2020/12/10	7	81.87	79	82.14	81.70	-72	1,097	-6.56%
2020/12/09	2	80.00	5	80.80	81.00	-3	1,020	-0.29%
2020/12/08	1	79.80	1	79.50	79.00	0	943	0.00%
2020/12/07	1	78.40	0	0.00	78.60	1	938	0.11%
2020/12/02	3	78.20	0	0.00	79.30	3	924	0.32%
2020/12/01	3	78.50	0	0.00	78.40	3	910	0.33%
2020/11/30	10	79.23	0	0.00	79.00	10	905	1.10%
2020/11/27	19	79.41	2	79.70	79.60	17	894	1.90%
2020/11/26	1	79.40	3	79.67	80.50	-2	838	-0.24%
2020/11/25	2	78.00	0	0.00	77.60	2	780	0.26%
2020/11/24	1	78.80	0	0.00	78.60	1	759	0.13%
2020/11/23	6	76.40	7	77.36	77.90	-1	741	-0.13%
2020/11/19	0	0.00	20	76.08	75.60	-20	729	-2.74%
2020/11/17	0	0.00	0.5	76.60	76.30	-0.5	758	-0.06%
2020/11/12	0	0.00	45	77.12	76.90	-45	787	-5.71%
2020/11/11	18	76.90	0	0.00	76.20	18	766	2.35%
2020/11/10	0	0.00	8	76.28	76.00	-8	761	-1.05%
2020/11/09	0	0.00	3	75.90	75.80	-3	761	-0.39%
2020/11/05	1	73.30	0	0.00	73.40	1	753	0.13%
2020/11/04	5	73.70	0	0.00	73.70	5	762	0.66%
2020/11/03	1	73.10	0	0.00	73.00	1	808	0.12%
2020/11/02	2	72.90	0	0.00	73.00	2	833	0.24%
2020/10/23	0	0.00	1	75.70	75.60	-1	961	-0.10%
2020/10/22	0	0.00	1	76.40	76.40	-1	1,007	-0.10%
2020/10/21	0	0.00	2	75.85	75.80	-2	1,040	-0.19%
2020/10/20	10	74.95	0	0.00	74.90	10	1,076	0.93%
2020/10/19	1	74.50	2	74.95	74.90	-1	1,108	-0.09%
2020/10/16	15	74.10	0	0.00	73.90	15	1,114	1.35%
2020/10/15	0	0.00	21	74.19	74.50	-21	1,155	-1.82%
2020/10/14	2	72.85	2	72.95	72.70	0	1,181	0.00%
2020/10/08	2	73.80	0	0.00	73.40	2	1,240	0.16%
2020/10/06	1	72.50	0	0.00	72.80	1	1,286	0.08%
2020/09/28	0	0.00	1	72.10	71.90	-1	1,605	-0.06%
2020/09/25	4	72.28	0	0.00	71.70	4	1,652	0.24%
2020/09/23	5	73.70	0	0.00	73.50	5	1,683	0.30%
2020/09/22	2	74.50	0	0.00	74.40	2	1,707	0.12%
2020/09/21	0	0.00	3	75.60	75.50	-3	1,737	-0.17%
2020/09/18	0	0.00	2	76.50	76.10	-2	1,757	-0.11%
2020/09/17	0	0.00	3	76.00	76.40	-3	1,775	-0.17%
2020/09/15	1	75.40	0	0.00	75.10	1	1,911	0.05%
2020/09/11	4	74.08	0	0.00	73.90	4	2,003	0.20%
2020/09/10	1	75.20	0	0.00	74.40	1	2,020	0.05%
2020/09/09	7	75.01	0	0.00	75.10	7	2,018	0.35%
2020/09/08	1	76.10	0	0.00	76.00	1	2,009	0.05%
2020/09/04	5	77.50	2	77.70	77.70	3	2,036	0.15%
2020/09/02	1	79.20	1	79.00	79.30	0	2,086	0.00%
2020/08/27	2	80.60	17	80.50	79.80	-15	2,178	-0.69%
2020/08/25	2	79.30	0	0.00	79.30	2	2,166	0.09%
2020/08/24	0	0.00	1	78.30	78.30	-1	2,150	-0.05%
2020/08/20	6	76.13	0	0.00	74.70	6	2,119	0.28%
2020/08/19	0	0.00	2	78.95	78.60	-2	2,091	-0.10%
2020/08/18	2	78.40	0	0.00	78.50	2	2,092	0.10%
2020/08/13	2	80.00	0	0.00	79.20	2	2,078	0.10%
2020/08/10	0	0.00	1	80.30	80.50	-1	2,048	-0.05%
2020/08/05	0	0.00	1	80.60	81.90	-1	2,003	-0.05%
2020/08/04	1	79.40	1	80.00	79.40	0	1,994	0.00%
2020/08/03	2	79.80	0	0.00	79.90	2	1,985	0.10%
2020/07/30	1	79.10	0	0.00	78.90	1	1,975	0.05%
2020/07/28	44	79.41	1	78.70	78.60	43	2,032	2.12%
2020/07/27	6	83.07	6	81.70	81.30	0	2,016	0.00%
2020/07/24	1	85.00	30	85.32	83.00	-29	1,986	-1.46%
2020/07/23	0	0.00	5	84.48	84.50	-5	1,950	-0.26%
2020/07/21	1	84.30	1	84.20	82.70	0	1,933	0.00%
2020/07/20	1	82.00	2	83.45	83.70	-1	1,894	-0.05%
2020/07/16	0	0.00	7	80.44	80.50	-7	1,856	-0.38%
2020/07/15	0	0.00	1	81.20	80.60	-1	1,842	-0.05%
2020/07/13	1	82.10	25	82.00	82.00	-24	1,806	-1.33%
2020/07/10	25	82.43	0	0.00	81.30	25	1,801	1.39%
2020/07/09	3	84.30	0	0.00	83.30	3	1,772	0.17%
2020/07/08	0	0.00	7	85.61	86.20	-7	1,684	-0.42%
2020/07/07	4	85.10	8	85.46	84.90	-4	1,604	-0.25%
2020/07/06	15	83.77	62	83.65	83.60	-47	1,511	-3.11%
2020/07/03	0	0.00	2	81.65	81.90	-2	1,478	-0.14%
2020/07/02	0	0.00	7	80.50	80.20	-7	1,445	-0.48%
2020/06/30	2	78.30	0	0.00	78.10	2	1,421	0.14%
2020/06/29	3	77.50	13	77.83	77.80	-10	1,402	-0.71%
2020/06/24	21	78.15	17	78.17	77.90	4	1,390	0.29%
2020/06/23	0	0.00	75	78.47	78.10	-75	1,390	-5.39%
2020/06/22	99	80.07	12	79.99	78.50	87	1,347	6.45%
2020/06/19	0	0.00	1	77.90	77.10	-1	1,261	-0.08%
2020/06/18	2	75.10	0	0.00	77.70	2	1,210	0.17%
2020/06/17	3	75.00	6	75.40	75.40	-3	1,185	-0.25%
2020/06/16	2	76.10	2	76.05	76.40	0	1,198	0.00%
2020/06/12	3	74.20	1	75.10	75.40	2	1,255	0.16%
2020/06/11	6	76.38	1	76.70	75.60	5	1,280	0.39%
2020/06/10	0	0.00	1	77.50	77.20	-1	1,267	-0.08%
2020/06/09	8	77.65	14	77.56	77.40	-6	1,299	-0.46%
2020/06/08	0	0.00	2	76.65	76.70	-2	1,301	-0.15%
2020/06/05	3	76.40	27	76.79	76.00	-24	1,281	-1.87%
2020/06/03	2	73.70	5	73.66	73.80	-3	1,243	-0.24%
2020/06/02	0	0.00	3	73.30	73.20	-3	1,254	-0.24%
2020/06/01	0	0.00	4	72.40	72.90	-4	1,263	-0.32%
2020/05/29	4	71.73	0	0.00	71.80	4	1,268	0.32%
2020/05/28	2	72.35	0	0.00	72.10	2	1,289	0.16%
2020/05/26	12	73.50	0	0.00	73.20	12	1,324	0.91%
2020/05/25	0	0.00	6	73.10	73.60	-6	1,323	-0.45%
2020/05/21	8	72.50	0	0.00	72.60	8	1,333	0.60%
2020/05/14	3	72.43	0	0.00	72.20	3	1,370	0.22%
2020/05/12	10	72.25	0	0.00	72.00	10	1,385	0.72%
2020/05/11	2	73.65	1	74.00	73.30	1	1,378	0.07%
2020/05/08	2	73.70	2	73.40	73.30	0	1,368	0.00%
2020/05/07	2	72.00	0	0.00	73.30	2	1,370	0.15%
2020/05/06	6	73.50	0	0.00	73.00	6	1,378	0.44%
2020/05/05	0	0.00	4	76.80	73.80	-4	1,369	-0.29%
2020/05/04	19	73.85	0	0.00	73.50	19	1,314	1.45%
2020/04/30	2	75.00	0	0.00	74.90	2	1,301	0.15%
2020/04/29	4	74.48	5	74.56	74.50	-1	1,288	-0.08%
2020/04/27	0	0.00	2	73.30	73.10	-2	1,319	-0.15%
2020/04/22	0	0.00	1	69.80	69.60	-1	1,329	-0.08%
2020/04/21	6	70.30	0	0.00	69.00	6	1,328	0.45%
2020/04/20	0	0.00	8	71.50	71.60	-8	1,311	-0.61%
2020/04/17	1	70.80	1	71.40	70.50	0	1,312	0.00%
2020/04/16	1	70.90	2	70.70	70.70	-1	1,302	-0.08%
2020/04/15	1	70.20	0	0.00	70.20	1	1,305	0.08%
2020/04/14	0	0.00	1	68.50	69.10	-1	1,303	-0.08%
2020/04/10	0	0.00	2	68.20	68.10	-2	1,314	-0.15%
2020/04/09	0	0.00	2	67.90	67.70	-2	1,325	-0.15%
2020/04/08	2	67.70	1	67.70	67.80	1	1,334	0.07%
2020/04/07	6	65.80	5	66.02	67.40	1	1,324	0.08%
2020/04/01	0	0.00	2	64.40	64.60	-2	1,308	-0.15%
2020/03/30	0	0.00	3	62.00	62.70	-3	1,275	-0.24%
2020/03/27	1	63.10	6	62.75	62.50	-5	1,271	-0.39%
2020/03/26	0	0.00	10	62.43	62.80	-10	1,254	-0.80%
2020/03/25	1	62.30	0	0.00	61.80	1	1,259	0.08%
2020/03/23	2	59.00	0	0.00	58.80	2	1,242	0.16%
2020/03/20	1	60.20	1.1	60.10	60.60	-0.1	1,246	-0.01%
2020/03/19	5	56.62	1	56.80	56.80	4	1,229	0.33%
2020/03/18	3	60.47	0	0.00	59.30	3	1,222	0.25%
2020/03/17	2	59.80	10	61.20	61.30	-8	1,206	-0.66%
2020/03/13	4	60.78	0	0.00	62.30	4	1,178	0.34%
2020/03/12	5	68.44	0	0.00	66.90	5	1,139	0.44%
2020/03/10	2	69.00	0	0.00	71.80	2	1,108	0.18%
2020/03/09	1	71.30	1	71.00	70.50	0	1,099	0.00%
2020/03/02	0	0.00	10	71.90	71.30	-10	1,051	-0.95%
2020/02/27	0	0.00	24	74.70	73.80	-24	1,039	-2.31%
2020/02/24	0	0.00	10	77.05	77.20	-10	1,019	-0.98%
2020/02/21	0	0.00	1	77.60	77.00	-1	1,017	-0.10%
2020/02/20	0	0.00	10	77.30	77.10	-10	1,025	-0.97%
2020/02/19	1	76.30	0	0.00	76.90	1	1,011	0.10%
2020/02/17	0	0.00	4	76.25	76.00	-4	1,002	-0.40%
2020/02/14	1	76.10	0	0.00	76.00	1	1,007	0.10%
2020/02/12	0	0.00	1	74.50	74.50	-1	1,058	-0.09%
2020/02/10	0	0.00	1	74.20	74.40	-1	1,092	-0.09%
2020/02/06	0	0.00	3	75.20	74.90	-3	1,091	-0.27%
2020/02/03	1	71.10	1	70.90	71.50	0	1,097	0.00%
2020/01/30	5	73.44	0	0.00	73.30	5	1,125	0.44%
2020/01/20	1	77.50	8	78.13	78.20	-7	1,095	-0.64%
2020/01/17	1	78.10	1	77.80	77.50	0	1,100	0.00%
2020/01/16	4	76.70	1	76.70	76.90	3	1,090	0.28%
2020/01/14	1	76.40	0	0.00	76.20	1	1,228	0.08%
2020/01/06	2	76.00	6	76.12	75.60	-4	1,364	-0.29%
2020/01/03	5	78.80	0	0.00	77.00	5	1,412	0.35%
2020/01/02	1	78.00	0	0.00	78.20	1	1,439	0.07%
2019/12/26	1	76.40	0	0.00	76.40	1	1,567	0.06%
2019/12/24	0	0.00	3	76.60	76.30	-3	1,641	-0.18%
2019/12/23	7	76.56	1	77.60	76.50	6	1,715	0.35%
2019/12/20	0	0.00	2	77.10	77.50	-2	1,729	-0.12%
2019/12/19	0	0.00	5	76.60	76.20	-5	1,724	-0.29%
2019/12/17	2	76.70	1	76.90	76.60	1	1,739	0.06%
2019/12/16	2	77.10	0	0.00	76.50	2	1,749	0.11%
2019/12/13	1	76.60	2	76.65	76.70	-1	1,788	-0.06%
2019/12/12	1	75.10	0	0.00	75.30	1	1,775	0.06%
2019/12/11	0	0.00	38	75.64	75.40	-38	1,775	-2.14%
2019/12/10	1	75.10	5	74.62	74.90	-4	1,789	-0.22%
2019/12/09	7	74.86	16	74.70	74.00	-9	1,795	-0.50%
2019/12/06	1	75.20	0	0.00	75.00	1	1,817	0.06%
2019/12/04	5	74.60	0	0.00	74.60	5	1,986	0.25%
2019/12/02	7	75.00	0	0.00	74.80	7	2,058	0.34%
2019/11/29	4	76.23	0	0.00	75.70	4	2,101	0.19%
2019/11/27	7	76.93	0	0.00	77.50	7	2,169	0.32%
2019/11/26	7	76.61	0	0.00	76.90	7	2,230	0.31%
2019/11/25	15	77.20	0	0.00	76.40	15	2,352	0.64%
2019/11/22	1	77.20	0	0.00	77.40	1	2,548	0.04%
2019/11/21	2	77.50	2	77.30	77.50	0	2,608	0.00%
2019/11/18	17	77.46	1	77.40	77.50	16	2,729	0.59%
2019/11/14	1	77.60	0	0.00	77.10	1	2,918	0.03%
2019/11/13	5	77.40	0	0.00	77.20	5	3,035	0.16%
2019/11/12	0	0.00	1	78.00	77.70	-1	3,163	-0.03%
2019/11/11	2	76.10	0	0.00	75.20	2	3,346	0.06%
2019/11/07	6	77.92	0	0.00	77.90	6	3,381	0.18%
2019/11/06	1	79.20	4	79.35	79.20	-3	3,395	-0.09%
2019/11/04	2	79.25	0	0.00	79.20	2	3,539	0.06%
2019/11/01	7	79.14	0	0.00	79.00	7	3,557	0.20%
2019/10/30	0	0.00	1	80.70	81.20	-1	3,598	-0.03%
2019/10/29	3	80.63	0	0.00	79.90	3	3,639	0.08%
2019/10/28	23	81.74	0	0.00	81.20	23	3,670	0.63%
2019/10/25	0	0.00	1	82.20	81.50	-1	3,771	-0.03%
2019/10/24	8	81.64	0	0.00	82.10	8	3,957	0.20%
2019/10/23	2	83.15	17	84.41	81.90	-15	4,055	-0.37%
2019/10/18	0	0.00	2	82.70	82.70	-2	4,127	-0.05%
2019/10/17	5	81.00	1	80.90	81.50	4	4,094	0.10%
2019/10/16	6	81.85	1	81.20	81.10	5	4,085	0.12%
2019/10/15	5	83.00	0	0.00	82.10	5	4,060	0.12%
2019/10/14	1	83.00	1	82.90	82.80	0	4,050	0.00%
2019/10/09	0	0.00	7	81.14	82.50	-7	4,013	-0.17%
2019/10/08	2	81.40	0	0.00	81.00	2	4,009	0.05%
2019/10/07	2	82.10	11	82.61	82.40	-9	3,976	-0.23%
2019/10/04	0	0.00	1	81.00	80.70	-1	3,879	-0.03%
2019/10/02	0	0.00	1	80.20	80.70	-1	3,860	-0.03%
2019/10/01	0	0.00	2	80.10	80.50	-2	3,880	-0.05%
2019/09/27	2	79.30	0	0.00	79.00	2	3,871	0.05%
2019/09/26	0	0.00	19	80.81	80.40	-19	3,849	-0.49%
2019/09/25	0	0.00	9.9	79.19	78.90	-9.9	3,789	-0.26%
2019/09/20	0	0.00	1	78.60	78.20	-1	3,805	-0.03%
2019/09/19	1	78.30	0	0.00	78.20	1	3,798	0.03%
2019/09/12	1	78.70	0.1	78.10	78.10	0.9	3,771	0.02%
2019/09/11	1	78.60	0	0.00	78.60	1	3,764	0.03%
2019/09/09	6	77.77	1	77.10	77.20	5	3,704	0.13%
2019/09/06	4	81.80	3	82.00	81.80	1	3,547	0.03%
2019/09/05	0	0.00	4	81.33	82.50	-4	3,530	-0.11%
2019/09/03	9	81.63	0	0.00	80.90	9	3,464	0.26%
2019/09/02	6	81.83	3	81.83	82.00	3	3,435	0.09%
2019/08/30	1	82.20	12	82.88	82.50	-11	3,402	-0.32%
2019/08/29	4	82.95	1	83.30	82.80	3	3,356	0.09%
2019/08/28	21	83.77	33	84.56	84.00	-12	3,290	-0.36%
2019/08/27	5	84.00	7	83.60	83.00	-2	3,165	-0.06%
2019/08/26	9	79.54	0	0.00	79.00	9	2,974	0.30%
2019/08/23	0	0.00	7	82.56	81.00	-7	2,921	-0.24%
2019/08/22	0	0.00	1	82.30	82.20	-1	2,873	-0.03%
2019/08/21	4	82.83	0	0.00	82.80	4	2,828	0.14%
2019/08/20	20	82.65	37	83.34	82.50	-17	2,791	-0.61%
2019/08/19	1	82.10	28	82.84	81.90	-27	2,666	-1.01%
2019/08/16	10	82.60	7	81.93	81.00	3	2,600	0.11%
2019/08/15	1	81.00	8	80.66	81.50	-7	2,487	-0.28%
2019/08/14	0	0.00	10	80.99	80.80	-10	2,360	-0.42%
2019/08/13	5	76.06	0	0.00	76.30	5	2,148	0.23%
2019/08/12	5	77.38	0	0.00	76.30	5	2,136	0.23%
2019/08/08	0	0.00	11	76.53	77.30	-11	2,088	-0.53%
2019/08/07	0	0.00	4	77.23	76.40	-4	2,055	-0.19%
2019/08/06	2	72.00	2	74.50	75.10	0	1,980	0.00%
2019/08/05	0	0.00	5	73.62	73.50	-5	1,965	-0.25%
2019/08/02	7	73.21	3	73.30	73.30	4	1,957	0.20%
2019/07/31	7	74.29	1	74.40	74.20	6	1,941	0.31%
2019/07/30	13	74.71	5	74.12	74.00	8	1,890	0.42%
2019/07/29	3	75.90	4	77.43	75.30	-1	1,848	-0.05%
2019/07/26	7	76.51	19	76.36	77.10	-12	1,759	-0.68%
2019/07/25	6	72.43	7	72.81	73.30	-1	1,565	-0.06%
2019/07/24	5	71.30	4	71.18	71.10	1	1,482	0.07%
2019/07/23	1	72.40	8	70.98	69.90	-7	1,466	-0.48%
2019/07/22	5	70.20	8	69.25	70.50	-3	1,474	-0.20%
2019/07/19	4	68.10	2	67.95	68.00	2	1,404	0.14%
2019/07/18	0	0.00	5	67.80	67.40	-5	1,452	-0.34%
2019/07/17	1	67.80	0	0.00	67.70	1	1,561	0.06%
2019/07/16	0	0.00	1	68.90	68.30	-1	1,819	-0.05%
2019/07/15	1	68.90	2	68.40	68.70	-1	1,811	-0.06%
2019/07/12	2	69.70	3	69.40	68.70	-1	1,829	-0.05%
2019/07/11	1	67.90	0	0.00	67.70	1	1,808	0.06%
2019/07/10	5	67.60	3	67.50	67.60	2	1,834	0.11%
2019/07/08	0	0.00	3	67.30	68.00	-3	1,864	-0.16%
2019/07/05	0	0.00	40	67.50	67.30	-40	1,877	-2.13%
2019/07/01	0	0.00	2	68.50	68.40	-2	1,909	-0.10%
2019/06/27	0	0.00	3	67.90	68.00	-3	1,984	-0.15%
2019/06/26	0	0.00	5	67.30	67.00	-5	1,994	-0.25%
2019/06/25	1	68.60	0	0.00	67.00	1	2,012	0.05%
2019/06/21	3	69.20	0	0.00	67.00	3	2,045	0.15%
2019/06/20	15	68.32	0	0.00	68.60	15	2,046	0.73%
2019/06/19	0	0.00	3	68.00	67.90	-3	2,081	-0.14%
2019/06/18	0	0.00	1	67.30	67.40	-1	2,104	-0.05%
2019/06/14	0	0.00	4	67.50	67.00	-4	2,242	-0.18%
2019/06/13	2	67.40	0	0.00	67.30	2	2,333	0.09%
2019/06/12	2	67.10	0	0.00	66.70	2	2,346	0.09%
2019/06/11	1	67.30	0	0.00	66.80	1	2,357	0.04%
2019/06/10	0	0.00	9	67.00	67.70	-9	2,367	-0.38%
2019/06/06	0	0.00	1	65.80	65.80	-1	2,379	-0.04%
2019/05/31	0	0.00	5	65.50	65.80	-5	2,761	-0.18%
2019/05/30	0	0.00	2	64.40	65.50	-2	2,845	-0.07%
2019/05/22	1	64.90	1	64.90	64.70	0	3,304	0.00%
2019/05/21	1	62.10	1	62.80	64.70	0	3,327	0.00%
2019/05/20	2	63.00	0	0.00	62.50	2	3,335	0.06%
2019/05/17	1	63.30	1	63.70	63.20	0	3,347	0.00%
2019/05/15	5	65.20	0	0.00	64.90	5	3,479	0.14%
2019/05/14	0	0.00	16	63.05	64.80	-16	3,513	-0.46%
2019/05/13	0	0.00	1	65.80	64.80	-1	3,519	-0.03%
2019/05/10	1	64.50	3	63.93	63.90	-2	3,494	-0.06%
2019/05/09	29	64.99	11	64.02	64.00	18	3,514	0.51%
2019/05/08	10	66.04	0	0.00	66.70	10	3,481	0.29%
2019/05/07	1	67.30	1	67.30	67.30	0	3,503	0.00%
2019/05/06	24	67.19	2	67.70	67.10	22	3,522	0.62%
2019/05/03	1	68.90	0	0.00	69.30	1	3,502	0.03%
2019/05/02	4	67.70	2	68.30	68.50	2	3,502	0.06%
2019/04/30	5	67.70	6	68.03	68.00	-1	3,519	-0.03%
2019/04/29	7	67.43	4	67.90	67.70	3	3,503	0.09%
2019/04/26	13	70.57	26	70.42	69.10	-13	3,501	-0.37%
2019/04/25	1	71.50	2	71.40	71.30	-1	3,459	-0.03%
2019/04/24	7	71.11	4	71.53	71.30	3	3,510	0.09%
2019/04/23	16	71.08	2	72.00	70.80	14	3,497	0.40%
2019/04/22	13	71.44	20	71.97	72.50	-7	3,430	-0.20%
2019/04/19	0	0.00	1	67.50	67.70	-1	3,190	-0.03%
2019/04/18	0	0.00	1	68.10	67.10	-1	3,202	-0.03%
2019/04/16	0	0.00	17	68.37	68.40	-17	3,299	-0.52%
2019/04/15	2	67.60	0	0.00	67.60	2	3,341	0.06%
2019/04/12	10	67.10	0	0.00	67.10	10	3,398	0.29%
2019/04/11	9	69.08	2	67.70	67.70	7	3,425	0.20%
2019/04/10	0	0.00	5	68.84	68.90	-5	3,469	-0.14%
2019/04/09	5	68.90	1	68.70	68.20	4	3,479	0.11%
2019/04/08	3	68.00	2	68.65	68.80	1	3,524	0.03%
2019/04/03	7	67.66	1	67.70	67.70	6	3,528	0.17%
2019/04/02	12	68.42	5	69.32	68.20	7	3,545	0.20%
2019/04/01	0	0.00	6	69.00	68.90	-6	3,597	-0.17%
2019/03/29	3	68.07	0	0.00	67.50	3	3,561	0.08%
2019/03/28	1	68.20	8	67.80	68.00	-7	3,586	-0.20%
2019/03/27	6	68.28	12	68.60	68.60	-6	3,630	-0.17%
2019/03/26	13	67.45	1	68.10	67.30	12	3,635	0.33%
2019/03/25	1	66.40	0	0.00	67.20	1	3,670	0.03%
2019/03/22	12	67.95	0	0.00	67.60	12	3,700	0.32%
2019/03/21	0	0.00	1	69.00	68.90	-1	3,719	-0.03%
2019/03/20	3	69.03	7	68.94	68.60	-4	3,893	-0.10%
2019/03/19	10	69.71	13	69.48	68.90	-3	3,916	-0.08%
2019/03/18	2	68.55	5	68.68	68.60	-3	3,907	-0.08%
2019/03/15	3	66.80	1	66.30	66.90	2	3,908	0.05%
2019/03/14	2	66.60	0	0.00	66.30	2	4,001	0.05%
2019/03/12	0	0.00	4	66.52	65.90	-4	4,097	-0.10%
2019/03/11	10	66.02	12	66.30	65.90	-2	4,218	-0.05%
2019/03/08	14	65.91	3	66.13	65.90	11	4,260	0.26%
2019/03/07	11	68.16	44	68.10	66.80	-33	4,273	-0.77%
2019/03/06	11	70.25	43	70.39	69.60	-32	4,231	-0.76%
2019/03/05	6	68.12	69	68.21	67.90	-63	4,114	-1.53%
2019/03/04	76	67.44	34	68.33	69.20	42	4,093	1.03%
2019/02/27	9	65.37	26	65.40	65.50	-17	4,055	-0.42%
2019/02/26	0	0.00	1	63.10	63.10	-1	4,043	-0.02%
2019/02/25	4	63.45	0	0.00	63.00	4	4,274	0.09%
2019/02/22	5	62.20	3	61.97	62.10	2	4,562	0.04%
2019/02/20	15	62.43	0	0.00	63.00	15	4,722	0.32%
2019/02/18	3	61.20	2	61.25	61.40	1	4,682	0.02%
2019/02/15	15	62.19	6	62.10	61.40	9	4,670	0.19%
2019/02/14	10	63.66	1	63.80	63.50	9	4,587	0.20%
2019/02/13	3	66.07	2	65.00	65.00	1	4,557	0.02%
2019/02/12	0	0.00	3	65.37	65.20	-3	4,536	-0.07%
2019/02/11	1	63.90	0	0.00	64.30	1	4,502	0.02%
2019/01/30	0	0.00	5	63.84	63.60	-5	4,487	-0.11%
2019/01/29	0	0.00	2	63.70	64.10	-2	4,451	-0.04%
2019/01/28	1	64.70	1	64.70	64.50	0	4,444	0.00%
2019/01/25	0	0.00	1	63.80	64.20	-1	4,412	-0.02%
2019/01/22	3	62.57	1	62.70	62.80	2	4,370	0.05%
2019/01/21	2	63.90	0	0.00	63.50	2	4,353	0.05%
2019/01/18	5	63.56	1	63.50	63.80	4	4,342	0.09%
2019/01/17	2	65.00	2	65.05	64.30	0	4,313	0.00%
2019/01/16	6	65.73	11	64.91	65.80	-5	4,275	-0.12%
2019/01/14	5	63.56	1	65.00	63.70	4	4,180	0.10%
2019/01/11	1	65.60	0	0.00	64.90	1	4,157	0.02%
2019/01/10	1	64.60	2	65.45	65.80	-1	4,135	-0.02%
2019/01/09	1	64.80	21	65.82	64.80	-20	4,120	-0.49%
2019/01/08	2	66.75	1	66.80	66.20	1	4,089	0.02%
2019/01/07	25	67.26	6	67.13	66.30	19	4,018	0.47%
2019/01/04	2	64.10	6	65.50	66.20	-4	3,965	-0.10%
2019/01/03	1	64.50	25	64.64	65.40	-24	3,911	-0.61%
2019/01/02	2	65.75	17	65.94	64.90	-15	3,870	-0.39%
2018/12/28	23	63.85	6	63.90	64.20	17	3,810	0.45%
2018/12/27	1	63.20	3	64.07	63.70	-2	3,803	-0.05%
2018/12/26	2	62.60	9	63.14	61.70	-7	3,736	-0.19%
2018/12/25	3	63.80	1	63.80	63.30	2	3,717	0.05%
2018/12/24	1	65.90	2	65.65	65.50	-1	3,668	-0.03%
2018/12/22	1	62.20	1	61.60	61.90	0	3,554	0.00%
2018/12/21	1	61.80	1	62.00	61.60	0	3,564	0.00%
2018/12/20	12	62.20	15	61.77	61.20	-3	3,520	-0.09%
2018/12/19	0	0.00	2	63.40	63.00	-2	3,475	-0.06%
2018/12/18	18	63.91	2	63.55	63.20	16	3,445	0.46%
2018/12/17	3	66.17	2	65.70	65.70	1	3,398	0.03%
2018/12/14	5	67.28	33	67.32	67.80	-28	3,354	-0.83%
2018/12/13	4	68.10	8	67.68	68.20	-4	3,305	-0.12%
2018/12/12	54	65.12	2	66.30	65.10	52	3,106	1.67%
2018/12/11	2	65.50	41	65.66	65.20	-39	3,059	-1.27%
2018/12/10	6	64.75	3	64.70	65.00	3	2,973	0.10%
2018/12/07	38	63.11	6	64.27	64.60	32	2,895	1.11%
2018/12/06	4	61.45	3	61.23	60.50	1	2,820	0.04%
2018/12/05	7	64.93	9	65.20	64.50	-2	2,756	-0.07%
2018/12/04	15	66.12	7	65.71	65.00	8	2,709	0.30%
2018/12/03	1	63.50	3	63.73	63.60	-2	2,567	-0.08%
2018/11/30	4	63.15	6	63.47	62.60	-2	2,493	-0.08%
2018/11/29	5	63.20	0	0.00	62.50	5	2,426	0.21%
2018/11/28	1	63.70	6	63.82	63.00	-5	2,375	-0.21%
2018/11/27	2	63.50	8	63.30	63.10	-6	2,317	-0.26%
2018/11/26	1	61.80	2	61.50	64.00	-1	2,242	-0.04%
2018/11/23	5	62.92	0	0.00	60.20	5	2,078	0.24%
2018/11/22	15	64.14	15	64.28	62.40	0	1,911	0.00%
2018/11/21	4	62.93	7	62.64	63.60	-3	1,669	-0.18%
2018/11/20	4	59.15	15	60.41	60.50	-11	1,347	-0.82%
2018/11/14	0	0.00	1	53.10	52.20	-1	1,199	-0.08%
2018/11/13	1	53.00	0	0.00	53.10	1	1,237	0.08%
2018/11/12	0	0.00	6	53.52	53.90	-6	1,269	-0.47%
2018/11/09	7	52.51	6	52.33	52.90	1	1,273	0.08%
2018/11/08	0	0.00	1	51.70	51.40	-1	1,280	-0.08%
2018/11/06	0	0.00	5	50.50	49.85	-5	1,415	-0.35%
2018/11/05	0	0.00	1	51.10	51.30	-1	1,486	-0.07%
2018/11/02	1	51.10	0	0.00	51.00	1	1,490	0.07%
2018/11/01	0	0.00	16	50.00	50.20	-16	1,492	-1.07%
2018/10/31	6	49.20	3	48.98	49.30	3	1,488	0.20%
2018/10/30	1	47.40	1	47.65	47.80	0	1,485	0.00%
2018/10/26	3	48.30	0	0.00	48.75	3	1,475	0.20%
2018/10/24	0	0.00	1	50.20	49.70	-1	1,477	-0.07%
2018/10/23	1	49.20	1	49.70	49.00	0	1,475	0.00%
2018/10/18	2	47.20	0	0.00	47.20	2	1,451	0.14%
2018/10/15	0	0.00	1	45.45	45.40	-1	1,428	-0.07%
2018/10/12	2	44.38	0	0.00	45.05	2	1,419	0.14%
2018/10/11	2	43.20	0	0.00	43.05	2	1,409	0.14%
2018/10/08	2	47.60	2	47.85	47.50	0	1,398	0.00%
2018/10/05	2	48.70	0	0.00	48.50	2	1,400	0.14%
2018/10/03	3	49.30	0	0.00	49.50	3	1,377	0.22%
2018/09/26	2	50.00	0	0.00	49.85	2	1,402	0.14%
2018/09/10	2	49.20	8	49.38	49.00	-6	1,295	-0.46%
2018/09/07	2	50.30	1	51.30	50.90	1	1,296	0.08%
2018/09/06	4	51.95	0	0.00	51.80	4	1,291	0.31%
2018/09/05	0	0.00	2	53.50	52.80	-2	1,294	-0.15%
2018/09/03	9	52.38	5	52.10	52.30	4	1,291	0.31%
2018/08/30	1	54.50	2	54.35	54.50	-1	1,356	-0.07%
2018/08/27	0	0.00	1	54.50	54.00	-1	1,525	-0.07%
2018/08/24	2	53.30	0	0.00	53.50	2	1,539	0.13%
2018/08/23	3	54.37	1	54.30	54.90	2	1,555	0.13%
2018/08/22	3	54.10	0	0.00	53.80	3	1,565	0.19%
2018/08/21	5	53.78	0	0.00	53.60	5	1,558	0.32%
2018/08/20	0	0.00	3	54.30	54.20	-3	1,567	-0.19%
2018/08/17	1	52.00	6	51.70	52.10	-5	1,572	-0.32%
2018/08/16	14	52.42	0	0.00	52.20	14	1,542	0.91%
2018/08/15	2	52.65	0	0.00	54.00	2	1,520	0.13%
2018/08/14	5	55.02	0	0.00	54.20	5	1,494	0.33%
2018/08/13	12	57.08	0	0.00	56.30	12	1,441	0.83%
2018/08/10	9	63.57	1	64.70	62.50	8	1,353	0.59%
2018/08/07	0	0.00	1	68.40	68.90	-1	1,353	-0.07%
2018/08/06	0	0.00	1	68.80	68.50	-1	1,375	-0.07%
2018/08/02	0	0.00	1	67.50	67.30	-1	1,422	-0.07%
2018/07/30	3	68.67	0	0.00	68.60	3	1,505	0.20%
2018/07/27	0	0.00	3	69.60	69.50	-3	1,494	-0.20%
2018/07/25	1	67.90	0	0.00	67.80	1	1,484	0.07%
2018/07/24	1	67.60	10	67.40	68.50	-9	1,484	-0.61%
2018/07/19	0	0.00	1	67.40	67.10	-1	1,486	-0.07%
2018/07/13	0	0.00	1	68.00	67.50	-1	1,468	-0.07%
2018/07/12	2	65.70	0	0.00	66.00	2	1,456	0.14%
2018/07/05	4	66.55	0	0.00	64.80	4	1,421	0.28%
2018/07/04	2	70.40	1	70.50	70.00	1	1,413	0.07%
2018/07/02	2	71.00	0	0.00	70.80	2	1,431	0.14%
2018/06/29	2	71.40	2	71.15	70.90	0	1,434	0.00%
2018/06/27	1	69.80	0	0.00	69.80	1	1,431	0.07%
2018/06/26	2	69.50	0	0.00	69.70	2	1,435	0.14%
2018/06/19	1	70.60	1	72.20	70.40	0	1,439	0.00%
2018/06/14	7	71.64	0	0.00	71.30	7	1,413	0.50%
2018/06/13	3	72.73	0	0.00	72.60	3	1,408	0.21%
2018/06/12	2	72.95	2	73.40	73.60	0	1,417	0.00%
2018/06/08	1	73.80	3	74.27	73.70	-2	1,441	-0.14%
2018/06/07	6	73.00	0	0.00	73.90	6	1,438	0.42%
2018/06/06	0	0.00	2	73.75	73.70	-2	1,404	-0.14%
2018/06/05	7	74.70	2	75.45	73.90	5	1,375	0.36%
2018/06/04	3	72.07	2	72.00	72.00	1	1,265	0.08%
2018/05/31	1	69.70	0	0.00	69.20	1	1,212	0.08%
2018/05/30	2	69.75	10	70.00	69.80	-8	1,190	-0.67%
2018/05/29	2	71.15	1	71.80	70.60	1	1,175	0.09%
2018/05/28	1	72.40	0	0.00	72.70	1	1,165	0.09%
2018/05/24	2	69.55	0	0.00	69.50	2	1,100	0.18%
2018/05/22	1	69.70	0	0.00	69.80	1	1,085	0.09%
2018/05/21	1	69.80	0	0.00	70.10	1	1,089	0.09%
2018/05/18	0	0.00	1	69.50	69.30	-1	1,089	-0.09%
2018/05/16	4	68.83	1	68.70	68.70	3	1,080	0.28%
2018/05/15	8	70.40	3	70.40	69.90	5	1,058	0.47%
2018/05/14	0	0.00	1	72.50	71.50	-1	1,053	-0.09%
2018/05/10	4	73.30	1	73.70	72.70	3	1,028	0.29%
2018/05/09	8	71.88	1	72.70	72.70	7	1,008	0.69%
2018/05/08	4	74.78	4	74.95	74.10	0	970	0.00%
2018/05/07	1	78.60	0	0.00	78.40	1	935	0.11%
2018/05/04	0	0.00	1	78.80	78.20	-1	936	-0.11%
2018/05/02	2	79.45	0	0.00	79.50	2	943	0.21%
2018/04/24	1	81.30	0	0.00	80.90	1	1,004	0.10%
2018/04/20	0	0.00	1	81.80	81.70	-1	1,031	-0.10%
2018/04/17	0	0.00	1	81.60	81.60	-1	1,041	-0.10%
2018/04/16	0	0.00	10	81.90	82.10	-10	1,074	-0.93%
2018/04/10	1	83.20	3	82.27	82.00	-2	1,340	-0.15%
2018/04/09	2	84.00	0	0.00	83.10	2	1,345	0.15%
2018/03/31	0	0.00	2	81.30	82.10	-2	1,335	-0.15%
2018/03/27	1	79.30	1	80.40	79.40	0	1,366	0.00%
2018/03/26	8	79.95	0	0.00	79.20	8	1,451	0.55%
2018/03/23	5	79.38	0	0.00	79.90	5	1,467	0.34%
2018/03/21	0	0.00	2	81.20	81.10	-2	1,563	-0.13%
2018/03/16	0	0.00	3	80.33	80.50	-3	1,599	-0.19%
2018/03/15	3	80.40	0	0.00	80.70	3	1,586	0.19%
2018/03/14	3	81.30	0	0.00	80.70	3	1,574	0.19%
2018/03/13	2	82.10	0	0.00	81.70	2	1,544	0.13%
2018/03/12	1	83.50	1	83.80	84.00	0	1,514	0.00%
2018/03/06	0	0.00	1	81.50	81.60	-1	1,518	-0.07%
2018/03/05	4	81.75	0	0.00	81.20	4	1,542	0.26%
2018/03/02	4	82.65	0	0.00	82.20	4	1,538	0.26%
2018/03/01	1	83.60	0	0.00	83.90	1	1,537	0.07%
2018/02/26	0	0.00	1	85.10	84.70	-1	1,523	-0.07%
2018/02/23	0	0.00	1	84.70	84.20	-1	1,529	-0.07%
2018/02/22	0	0.00	2	84.20	84.50	-2	1,537	-0.13%
2018/02/12	1	82.40	4	82.90	82.40	-3	1,538	-0.20%
2018/02/08	0	0.00	2	82.40	82.30	-2	1,526	-0.13%
2018/02/07	0	0.00	20	82.70	82.70	-20	1,520	-1.32%
2018/02/06	15	80.96	3	80.53	81.40	12	1,513	0.79%
2018/02/05	11	84.00	1	82.20	84.00	10	1,490	0.67%
2018/02/01	1	84.00	1	83.80	83.90	0	1,508	0.00%
2018/01/30	1	83.30	0	0.00	83.20	1	1,567	0.06%
2018/01/29	2	84.20	0	0.00	84.00	2	1,625	0.12%
2018/01/23	1	83.10	0	0.00	83.00	1	1,632	0.06%
2018/01/19	0	0.00	1	84.40	84.10	-1	1,643	-0.06%
2018/01/18	1	83.50	0	0.00	83.50	1	1,659	0.06%
2018/01/17	3	83.67	0	0.00	83.20	3	1,670	0.18%
2018/01/16	0	0.00	1	84.30	84.10	-1	1,653	-0.06%
2018/01/15	0	0.00	1	84.90	84.10	-1	1,640	-0.06%
2018/01/12	2	84.95	0	0.00	84.50	2	1,646	0.12%
2018/01/10	4	84.45	0	0.00	84.50	4	1,673	0.24%
2018/01/09	1	87.20	0	0.00	85.10	1	1,671	0.06%
2018/01/08	4	87.38	3	86.87	86.00	1	1,726	0.06%
2018/01/05	7	87.67	33	87.49	87.70	-26	1,715	-1.52%
2018/01/04	2	87.85	10	88.13	89.00	-8	1,656	-0.48%
2018/01/02	5	84.30	0	0.00	85.30	5	1,578	0.32%