興勤 (2428)-凱基-高美館券商分點個股進出

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

興勤

(2428)

可現股當沖

股價
164.5
漲跌
▼1.0
漲幅
-0.60%
成交量
135張
產業
上市電子零組件類股
380人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

興勤 (2428)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/05/20	1	165.50	0	0.00	164.50	1	569	0.18%
2024/05/17	0	166.00	0	0.00	165.50	0	575	0.00%
2024/05/08	5	172.50	4	171.38	175.00	1	589	0.17%
2024/05/07	1	163.00	0.1	163.92	164.00	0.9	549	0.17%
2024/05/06	0.1	161.00	0	0.00	160.00	0.1	540	0.01%
2024/04/30	9	158.11	0	0.00	157.50	9	551	1.63%
2024/04/25	0	156.00	0	0.00	156.00	0	554	0.00%
2024/04/16	0	159.50	0	0.00	158.50	0	557	0.00%
2024/04/15	0	0.00	3	163.50	163.50	-3	551	-0.54%
2024/04/12	1	168.00	0	0.00	167.00	1	550	0.18%
2024/04/11	2	166.50	0	0.00	165.50	2	548	0.37%
2024/04/10	3	168.50	1	169.00	168.00	2	549	0.36%
2024/04/02	0	168.00	3	168.50	168.00	-3	601	-0.50%
2024/04/01	0	0.00	2	167.75	169.50	-2	629	-0.32%
2024/03/29	1	166.00	0	0.00	167.00	1	624	0.16%
2024/03/28	1	166.00	0	0.00	166.00	1	622	0.16%
2024/03/27	0	169.00	1	170.50	168.50	-1	620	-0.16%
2024/03/26	0	0.00	1	169.53	169.50	-1	618	-0.16%
2024/03/22	0	172.50	0	0.00	173.50	0	611	0.00%
2024/03/21	0	0.00	0	171.50	170.50	0	605	0.00%
2024/03/19	1	167.00	0	0.00	165.00	1	620	0.16%
2024/03/14	0	162.50	0	0.00	165.50	0	652	0.00%
2024/03/13	0	166.00	0	0.00	164.00	0	670	0.00%
2024/03/12	1	168.50	0	0.00	168.00	1	670	0.15%
2024/03/11	0	168.50	0	0.00	167.00	0	677	0.00%
2024/03/08	0	171.61	1	170.00	171.00	-1	695	-0.14%
2024/03/07	0	173.00	45	173.10	173.50	-45	691	-6.50%
2024/03/06	0	178.00	0	0.00	177.00	0	688	0.00%
2024/03/05	0	174.50	0	0.00	177.00	0	675	0.00%
2024/03/04	5	175.30	2	177.50	176.00	3	699	0.43%
2024/03/01	0	0.00	1	175.00	172.50	-1	672	-0.15%
2024/02/29	4	170.13	0.3	170.50	170.00	3.7	652	0.57%
2024/02/27	0	0.00	0.1	172.40	172.50	-0.1	637	-0.01%
2024/02/26	1	166.50	0	0.00	167.00	1	594	0.17%
2024/02/23	8	165.69	0	0.00	164.50	8	588	1.36%
2024/02/22	7	166.93	0	0.00	167.50	7	585	1.19%
2024/02/21	10	163.25	0	0.00	168.50	10	578	1.73%
2024/02/20	13	164.38	0	0.00	164.50	13	566	2.30%
2024/02/19	4	168.63	0.2	167.50	167.50	3.8	559	0.68%
2024/02/16	5	160.51	5	164.50	164.00	0	547	0.00%
2024/02/15	0.3	156.50	0	0.00	158.00	0.3	530	0.06%
2024/01/29	0.1	160.50	0	0.00	159.50	0.1	513	0.01%
2024/01/25	1	164.00	1	163.50	162.50	0	507	0.00%
2024/01/17	0	0.00	4	159.00	159.00	-4	489	-0.82%
2024/01/16	3	158.50	1	159.00	158.50	2	484	0.41%
2024/01/11	4	156.50	4.2	157.95	160.00	-0.2	484	-0.04%
2024/01/10	0	0.00	0.1	159.50	158.00	-0.1	481	-0.02%
2024/01/09	0	0.00	0.1	160.50	159.50	-0.1	479	-0.02%
2024/01/08	0	0.00	0.1	161.50	159.50	-0.1	478	-0.02%
2024/01/05	0	0.00	2	165.00	161.00	-2	475	-0.42%
2024/01/04	3	163.17	0	0.00	162.50	3	476	0.63%
2024/01/03	2	164.25	8	164.94	165.00	-6	479	-1.25%
2024/01/02	1.1	167.63	0	0.00	168.00	1.1	471	0.23%
2023/12/27	2.1	162.83	8	164.75	165.00	-5.9	421	-1.40%
2023/12/26	5	158.00	0	0.00	158.00	5	390	1.28%
2023/12/21	0	0.00	1	159.50	157.50	-1	396	-0.25%
2023/12/15	1	162.00	1	163.50	161.00	0	396	0.00%
2023/12/14	0	0.00	2	163.50	162.50	-2	390	-0.51%
2023/12/13	0	0.00	3.1	161.55	164.50	-3.1	375	-0.83%
2023/12/12	0	0.00	24	159.96	159.50	-24	360	-6.67%
2023/12/11	2	162.00	14	159.96	160.00	-12	356	-3.37%
2023/12/08	1	157.00	3	158.50	161.50	-2	345	-0.58%
2023/12/05	2	158.00	12	159.50	158.50	-10	309	-3.23%
2023/12/04	1	156.50	5	155.10	156.50	-4	286	-1.40%
2023/12/01	2	155.25	2	155.00	154.50	0	282	0.00%
2023/11/30	1	154.50	1	153.50	153.50	0	277	0.00%
2023/11/29	7	153.86	4	153.63	156.50	3	268	1.12%
2023/11/28	0	0.00	5	145.50	147.00	-5	247	-2.02%
2023/11/24	2	148.00	1	146.50	146.50	1	251	0.40%
2023/11/21	0	0.00	6	145.92	146.00	-6	258	-2.32%
2023/11/20	1	142.50	1	143.50	143.50	0	262	0.00%
2023/11/17	2	141.75	2	142.50	142.00	0	268	0.00%
2023/11/14	1	141.50	1	142.50	142.00	0	286	0.00%
2023/11/10	0	142.00	0	0.00	141.00	0	299	0.00%
2023/11/08	0	0.00	2	145.00	143.50	-2	325	-0.61%
2023/11/07	3	143.00	0	0.00	144.00	3	333	0.90%
2023/11/06	1	143.00	0	0.00	143.00	1	347	0.29%
2023/11/02	1	140.00	1	141.50	140.50	0	380	0.00%
2023/10/31	11	136.50	1	139.50	136.50	10	496	2.01%
2023/10/25	5	141.40	1	142.50	141.50	4	663	0.60%
2023/10/24	2	140.00	0	0.00	141.00	2	664	0.30%
2023/10/20	7	139.14	0	0.00	139.00	7	671	1.04%
2023/10/19	2	143.00	1	142.00	141.50	1	673	0.15%
2023/10/18	2	143.00	0	0.00	145.00	2	680	0.29%
2023/10/17	2	143.00	1	143.50	143.00	1	679	0.15%
2023/10/12	0	141.50	0	0.00	143.00	0	732	0.00%
2023/10/11	18	139.78	0	0.00	139.00	18	734	2.45%
2023/10/05	0	146.50	0	0.00	146.00	0	736	0.00%
2023/10/04	24	144.31	0	0.00	143.50	24	743	3.23%
2023/10/03	0	148.00	0	0.00	145.50	0	742	0.00%
2023/10/02	3	147.01	0	0.00	147.50	3	750	0.40%
2023/09/26	1	146.02	1	146.50	145.00	0	762	0.00%
2023/09/22	0	0.00	0.4	146.00	147.00	-0.4	771	-0.05%
2023/09/21	8	147.69	4	147.50	147.00	4	775	0.52%
2023/09/20	1	150.00	0	0.00	151.00	1	773	0.13%
2023/09/14	0	0.00	1	155.50	156.00	-1	847	-0.12%
2023/09/11	1	152.00	0	0.00	151.50	1	863	0.12%
2023/09/08	1	152.52	1	153.50	153.00	0	888	0.00%
2023/09/05	1	157.50	0	0.00	158.00	1	945	0.11%
2023/09/04	1	156.00	2	156.25	156.00	-1	947	-0.10%
2023/09/01	1	155.00	2	156.25	154.50	-1	960	-0.10%
2023/08/31	1	151.00	1	153.00	153.00	0	957	0.00%
2023/08/30	1	151.00	0	0.00	150.50	1	959	0.10%
2023/08/29	10	150.50	2	150.50	151.00	8	962	0.83%
2023/08/28	2	148.75	0	0.00	149.00	2	962	0.21%
2023/08/25	1	152.00	0	0.00	150.50	1	960	0.10%
2023/08/24	2	154.51	1.1	155.50	153.50	1	964	0.10%
2023/08/23	6.1	157.24	1	157.50	158.00	5.1	965	0.52%
2023/08/22	0.2	157.02	0	0.00	155.50	0.2	964	0.02%
2023/08/21	0	159.03	0	0.00	158.00	0	962	0.00%
2023/08/18	0	157.75	0	0.00	156.50	0	966	0.00%
2023/08/17	0	160.50	0	0.00	159.50	0	959	0.00%
2023/08/16	2	157.01	0	0.00	158.00	2	954	0.21%
2023/08/15	3	162.49	0	0.00	159.00	3	959	0.31%
2023/08/14	2	162.27	1	161.00	160.50	1	975	0.10%
2023/08/11	0.2	173.80	0.1	171.00	170.00	0.1	969	0.01%
2023/08/09	1	172.00	0	0.00	173.00	1	962	0.10%
2023/08/08	0	0.00	1	176.50	173.50	-1	954	-0.10%
2023/08/07	2	177.25	2.2	177.00	178.50	-0.2	934	-0.02%
2023/08/04	6.2	174.74	6	175.92	179.50	0.2	901	0.02%
2023/08/02	4.1	168.13	10	168.35	167.00	-5.9	832	-0.70%
2023/08/01	3.1	174.06	17.6	174.40	175.50	-14.5	797	-1.82%
2023/07/31	1	158.50	0	0.00	160.00	1	721	0.14%
2023/07/28	0	0.00	0.2	158.50	157.50	-0.2	737	-0.02%
2023/07/27	0	0.00	0.2	155.00	154.00	-0.2	769	-0.03%
2023/07/25	1	155.50	0	0.00	155.50	1	770	0.13%
2023/07/21	6	154.33	0	0.00	154.50	6	767	0.78%
2023/07/18	43.7	160.56	0	0.00	158.50	43.7	764	5.71%
2023/07/12	0	0.00	5	167.00	163.50	-5	739	-0.68%
2023/07/11	0	0.00	11	164.64	164.50	-11	756	-1.45%
2023/07/10	6	161.75	0	0.00	161.50	6	814	0.74%
2023/07/07	11	161.09	1	162.50	162.00	10	857	1.17%
2023/07/06	0	0.00	2	165.50	165.50	-2	876	-0.23%
2023/07/04	0	0.00	1	167.50	166.50	-1	875	-0.11%
2023/07/03	0	0.00	4	166.00	167.00	-4	877	-0.46%
2023/06/30	0	0.00	1	166.00	165.00	-1	881	-0.11%
2023/06/29	4	162.50	0	0.00	163.50	4	911	0.44%
2023/06/28	1	161.00	3	161.17	159.50	-2	999	-0.20%
2023/06/27	2	168.50	2	163.50	161.00	0	1,040	0.00%
2023/06/26	5	164.90	1	165.50	166.00	4	1,029	0.39%
2023/06/21	1	166.00	2	166.25	166.00	-1	1,017	-0.10%
2023/06/19	1	159.00	0	0.00	159.00	1	985	0.10%
2023/06/16	1	159.00	0	0.00	159.00	1	986	0.10%
2023/06/12	0	0.00	2	156.50	155.50	-2	919	-0.22%
2023/06/09	0	0.00	2	153.50	154.50	-2	899	-0.22%
2023/06/07	2	147.26	0	0.00	148.00	2	878	0.23%
2023/06/06	0	151.50	0	0.00	149.50	0	867	0.00%
2023/06/02	1	152.00	0	0.00	153.00	1	862	0.12%
2023/05/30	0	0.00	2	152.00	152.50	-2	855	-0.23%
2023/05/25	0	0.00	1.1	155.91	156.00	-1.1	840	-0.13%
2023/05/19	3	157.50	3	158.33	156.00	0	844	0.00%
2023/05/17	0	0.00	40	151.73	153.00	-40	825	-4.85%
2023/05/09	0	0.00	1	159.00	158.00	-1	818	-0.12%
2023/05/08	2	160.00	2	159.25	160.50	0	812	0.00%
2023/05/05	2	158.00	2	157.00	157.00	0	795	0.00%
2023/05/04	2	155.25	2	154.75	154.00	0	788	0.00%
2023/05/03	4	153.25	3	155.00	153.00	1	770	0.13%
2023/04/26	1	142.50	0	0.00	143.50	1	803	0.12%
2023/04/21	0	0.00	2	152.50	150.00	-2	890	-0.22%
2023/04/20	2	155.00	2	155.50	155.00	0	1,001	0.00%
2023/04/19	2	158.50	0	0.00	157.00	2	1,036	0.19%
2023/04/18	0	0.00	1	160.00	160.00	-1	1,031	-0.10%
2023/04/14	1	161.00	2	162.25	162.00	-1	1,010	-0.10%
2023/04/13	8	166.25	3	165.67	163.00	5	991	0.50%
2023/04/12	2	158.50	7	159.93	161.50	-5	938	-0.53%
2023/04/11	3	155.83	4	156.00	154.50	-1	894	-0.11%
2023/04/10	0	0.00	1	152.00	150.00	-1	867	-0.12%
2023/04/06	1	150.50	0	0.00	151.50	1	854	0.12%
2023/03/31	2	153.50	1	153.00	153.00	1	847	0.12%
2023/03/30	3	155.50	3	157.00	155.50	0	837	0.00%
2023/03/29	10	155.60	6	156.42	156.50	4	800	0.50%
2023/03/28	4	150.13	17	148.71	147.50	-13	711	-1.83%
2023/03/27	2	144.50	13	144.42	144.00	-11	664	-1.66%
2023/03/22	0	0.00	1	144.00	145.00	-1	662	-0.15%
2023/03/20	1	139.50	0	0.00	140.00	1	654	0.15%
2023/03/15	0	140.50	0	0.00	139.00	0	652	0.00%
2023/03/10	2	142.00	0	0.00	141.50	2	657	0.30%
2023/03/08	0	0.00	2	148.25	148.00	-2	651	-0.31%
2023/03/06	0	0.00	6	144.17	144.50	-6	645	-0.93%
2023/03/03	0	0.00	4	142.00	142.00	-4	642	-0.62%
2023/03/02	0	142.00	0	0.00	141.50	0	643	0.00%
2023/02/23	1	142.50	14	142.00	142.50	-13	648	-2.00%
2023/02/22	0	142.50	13	140.04	142.00	-13	649	-2.00%
2023/02/21	1	144.51	0	0.00	145.00	1	644	0.16%
2023/02/16	0	0.00	2	148.50	148.00	-2	638	-0.31%
2023/02/14	0	0.00	2	148.00	147.00	-2	630	-0.32%
2023/02/13	2	147.50	0	0.00	146.00	2	627	0.32%
2023/02/10	0	145.00	0	0.00	143.50	0	625	0.00%
2023/02/09	0	0.00	3	144.50	146.00	-3	623	-0.48%
2023/02/08	1	147.51	0	0.00	147.50	1	615	0.16%
2023/02/07	4	150.38	0	0.00	148.50	4	610	0.66%
2023/02/06	0	0.00	1	148.00	148.00	-1	607	-0.16%
2023/02/03	0	0.00	1	148.00	148.50	-1	604	-0.17%
2023/02/02	1	150.00	0	0.00	150.50	1	601	0.17%
2023/01/30	0	0.00	10	147.30	149.00	-10	573	-1.74%
2023/01/17	0	0.00	5	139.40	139.50	-5	539	-0.93%
2023/01/16	3	140.83	4	138.50	141.00	-1	538	-0.19%
2023/01/13	13	143.69	13	143.62	143.50	0	530	0.00%
2023/01/12	6	141.00	6	142.50	142.50	0	490	0.00%
2023/01/11	4	142.25	61	141.18	143.00	-57	479	-11.89%
2023/01/10	3	136.83	29.1	138.58	143.00	-26.1	450	-5.80%
2023/01/09	2	133.00	2	135.50	138.00	0	341	0.00%
2023/01/06	6	124.92	2	125.00	125.50	4	307	1.30%
2023/01/05	5	121.80	1	123.00	121.00	4	315	1.27%
2023/01/04	5	123.10	0	0.00	122.00	5	322	1.55%
2023/01/03	3	124.00	0	0.00	124.00	3	326	0.92%
2022/12/30	2	123.25	2	124.25	124.00	0	323	0.00%
2022/12/29	5	116.50	0	0.00	118.50	5	310	1.61%
2022/12/28	0	0.00	1	119.50	116.50	-1	312	-0.32%
2022/12/21	8	119.63	0	0.00	118.50	8	324	2.47%
2022/12/20	4	120.50	2	123.00	118.00	2	324	0.62%
2022/12/19	0	0.00	1	124.50	123.50	-1	328	-0.30%
2022/12/16	15	123.20	1	121.50	123.00	14	328	4.26%
2022/12/15	31	126.73	2	127.25	124.50	29	330	8.78%
2022/12/14	15	124.07	1	122.50	124.50	14	323	4.33%
2022/12/07	1	120.00	0	0.00	118.00	1	317	0.32%
2022/12/06	1	123.00	0	0.00	121.00	1	318	0.31%
2022/12/05	5.1	124.91	0	0.00	125.00	5.1	320	1.60%
2022/12/02	1	122.00	0	0.00	123.50	1	321	0.31%
2022/12/01	1	122.00	1	121.00	121.50	0	317	0.00%
2022/11/30	1	118.50	0	0.00	120.00	1	315	0.32%
2022/11/25	0	118.50	0	0.00	117.50	0	337	0.00%
2022/11/23	2	116.00	0	0.00	116.00	2	358	0.56%
2022/11/18	1	120.50	0	0.00	119.50	1	356	0.28%
2022/11/17	0	120.00	0	0.00	119.50	0	362	0.01%
2022/11/10	0	120.00	1	119.50	120.00	-1	365	-0.27%
2022/11/09	1.1	121.98	0	0.00	122.00	1.1	366	0.29%
2022/11/08	0.2	122.06	0	0.00	119.50	0.2	373	0.04%
2022/11/01	0	118.50	0	0.00	118.00	0	392	0.01%
2022/10/31	1	114.00	2	117.25	117.50	-1	395	-0.25%
2022/10/28	0	115.50	0	0.00	112.00	0	394	0.00%
2022/10/27	0	116.50	0	0.00	117.00	0	397	0.00%
2022/10/26	0	0.00	2	116.75	114.50	-2	401	-0.50%
2022/10/25	2	116.00	0	0.00	116.00	2	401	0.50%
2022/10/24	0	0.00	1	117.50	117.50	-1	401	-0.25%
2022/10/21	1	115.50	23	116.46	115.50	-22	397	-5.53%
2022/10/20	0	114.50	1	111.50	111.50	-1	391	-0.25%
2022/10/17	2	108.50	11	112.59	113.00	-9	385	-2.33%
2022/10/13	14	103.00	0	0.00	100.50	14	384	3.64%
2022/10/12	12	109.25	15	109.23	109.00	-3	378	-0.79%
2022/10/11	8	112.13	13.2	112.00	112.00	-5.2	383	-1.36%
2022/10/07	0	119.00	0	0.00	119.00	0	391	0.00%
2022/10/06	1	119.50	0	0.00	119.50	1	399	0.25%
2022/09/30	7	114.43	1	115.00	116.50	6	439	1.37%
2022/09/29	1	117.50	1	118.00	116.50	0	451	0.00%
2022/09/28	1	117.00	1	117.00	115.00	0	454	0.00%
2022/09/26	1	123.00	1	123.00	119.00	0	456	0.00%
2022/09/23	1	128.00	1	128.50	128.00	0	458	0.00%
2022/09/22	1	130.50	1	130.50	131.50	0	464	0.00%
2022/09/21	0	130.50	11	129.45	130.00	-11	467	-2.35%
2022/09/05	11	138.68	9	138.61	138.00	2	528	0.38%
2022/09/02	0	0.00	1.2	144.75	143.50	-1.2	528	-0.23%
2022/09/01	1	144.50	2	144.75	145.50	-1	530	-0.19%
2022/08/31	0.4	143.75	16	143.94	143.50	-15.6	526	-2.97%
2022/08/30	1	141.00	24	140.60	141.50	-23	530	-4.33%
2022/08/29	1	134.00	11	134.05	134.50	-10	523	-1.91%
2022/08/26	0	0.00	5.8	137.86	138.50	-5.8	527	-1.10%
2022/08/25	0	0.00	3	136.50	137.00	-3	537	-0.56%
2022/08/24	4	136.88	33	134.79	134.00	-29	556	-5.21%
2022/08/23	0	0.00	10	141.50	143.00	-10	554	-1.80%
2022/08/22	0.2	145.50	13	144.50	143.50	-12.8	560	-2.28%
2022/08/19	0.1	147.50	5	146.50	146.50	-4.9	572	-0.86%
2022/08/18	0	0.00	1	145.00	145.50	-1	578	-0.17%
2022/08/17	0.1	144.50	7	144.50	144.50	-6.9	589	-1.17%
2022/08/15	0.3	145.00	0	0.00	144.50	0.3	616	0.05%
2022/08/12	0	143.50	0	0.00	143.50	0	639	0.00%
2022/08/11	2	140.75	8	140.50	140.00	-6	633	-0.95%
2022/08/09	0	0.00	1	139.50	139.50	-1	635	-0.16%
2022/08/05	2	139.25	4	140.50	139.00	-2	661	-0.30%
2022/08/02	1	138.00	0	0.00	138.00	1	723	0.14%
2022/07/22	4	139.88	0	0.00	137.00	4	812	0.49%
2022/07/21	0	0.00	1	141.00	140.50	-1	807	-0.12%
2022/07/20	2	138.00	0	0.00	138.00	2	798	0.25%
2022/07/15	1	138.50	0	0.00	139.00	1	773	0.13%
2022/07/14	0	0.00	3	134.50	134.50	-3	760	-0.39%
2022/07/13	2	130.50	0	0.00	131.00	2	751	0.27%
2022/07/12	0	0.00	9	126.89	127.00	-9	737	-1.22%
2022/07/11	1	130.00	0	0.00	128.50	1	733	0.14%
2022/07/08	2	129.00	1	128.50	130.00	1	728	0.14%
2022/07/05	0.3	122.00	0.3	120.50	121.00	0	699	0.00%
2022/07/04	0	0.00	5	120.00	119.00	-5	699	-0.71%
2022/07/01	1	124.00	2	127.00	121.00	-1	697	-0.14%
2022/06/30	2.3	124.77	0.3	126.50	124.50	2	692	0.29%
2022/06/27	3	131.50	3	131.00	132.00	0	719	0.00%
2022/06/24	0	0.00	2	131.00	129.50	-2	710	-0.28%
2022/06/22	2	124.50	0	0.00	124.50	2	689	0.29%
2022/06/21	0	0.00	2	128.00	129.00	-2	679	-0.29%
2022/06/20	2	122.50	0	0.00	122.50	2	673	0.30%
2022/06/17	0	0.00	1	130.50	130.50	-1	663	-0.15%
2022/06/16	1	130.50	0	0.00	130.50	1	658	0.15%
2022/06/14	0.3	135.76	0.3	135.76	135.50	0	644	0.00%
2022/06/13	1	136.50	4	136.00	135.50	-3	639	-0.47%
2022/06/08	1.1	145.77	0.1	143.00	142.00	1	621	0.16%
2022/05/31	0.1	144.50	0	0.00	143.00	0.1	583	0.02%
2022/05/27	0	0.00	1	144.00	142.00	-1	562	-0.18%
2022/05/26	0	0.00	1	142.00	139.50	-1	548	-0.18%
2022/05/24	0	0.00	2	139.25	136.00	-2	532	-0.38%
2022/05/23	1	138.50	1	140.00	139.50	0	515	0.00%
2022/05/20	4	138.13	3	139.17	138.00	1	500	0.20%
2022/05/18	0	132.00	0	0.00	130.50	0	464	0.00%
2022/05/12	0	0.00	1.1	130.00	129.50	-1.1	423	-0.26%
2022/05/11	2	133.50	5	128.70	129.50	-3	401	-0.75%
2022/05/09	1	122.50	0	0.00	122.00	1	353	0.28%
2022/05/06	1	124.50	1	127.00	127.50	0	347	0.00%
2022/05/05	0	0.00	2	125.00	128.50	-2	330	-0.61%
2022/05/04	1	120.00	0	0.00	120.00	1	300	0.33%
2022/05/03	29.1	119.69	0	0.00	119.00	29.1	269	10.80%
2022/04/27	1	124.00	0	0.00	125.50	1	249	0.40%
2022/04/26	0	130.50	0	0.00	129.00	0	246	0.00%
2022/04/22	1	134.00	0	0.00	134.00	1	245	0.41%
2022/04/12	0	0.00	1	133.00	134.00	-1	263	-0.38%
2022/04/11	3	139.33	0	0.00	132.50	3	269	1.11%
2022/04/08	1	144.00	1	145.00	144.00	0	263	0.00%
2022/03/31	0	0.00	2	146.75	149.00	-2	246	-0.81%
2022/03/30	0	0.00	2	142.00	144.50	-2	226	-0.88%
2022/03/28	1	132.50	0	0.00	133.00	1	221	0.45%
2022/03/24	1	136.00	0	0.00	136.00	1	231	0.43%
2022/03/22	0	0.00	2	134.00	134.00	-2	232	-0.86%
2022/03/15	6	123.92	0	0.00	123.50	6	239	2.51%
2022/03/14	4	128.50	0	0.00	128.50	4	242	1.65%
2022/03/11	8	129.00	0	0.00	129.00	8	243	3.28%
2022/03/08	24	127.75	0	0.00	126.50	24	247	9.68%
2022/03/07	3	132.17	0	0.00	131.50	3	247	1.22%
2022/03/04	1	139.50	0	0.00	138.50	1	269	0.38%
2022/03/02	0	0.00	1	143.00	143.00	-1	305	-0.33%
2022/02/25	1	140.51	0	0.00	139.00	1	318	0.32%
2022/02/24	1	144.00	0	0.00	141.50	1	353	0.28%
2022/02/23	0	148.50	0	0.00	149.00	0	418	0.00%
2022/02/18	0	0.00	1	150.50	153.50	-1	463	-0.22%
2022/02/15	0	0.00	1	148.00	148.50	-1	464	-0.22%
2022/02/14	1	148.00	0	0.00	147.00	1	466	0.21%
2022/02/11	0	0.00	1	152.00	151.00	-1	469	-0.21%
2022/02/10	0	0.00	1	153.00	152.00	-1	470	-0.21%
2022/02/08	1	147.50	0	0.00	147.50	1	470	0.21%
2022/01/26	1	144.50	0	0.00	143.50	1	478	0.21%
2022/01/21	1	147.50	0	0.00	147.00	1	496	0.20%
2022/01/10	1	149.50	0	0.00	151.00	1	530	0.19%
2022/01/06	1	153.50	0	0.00	152.50	1	525	0.19%
2022/01/04	0	0.00	1	158.00	158.00	-1	520	-0.19%
2021/12/29	0	0.00	1	154.50	156.00	-1	518	-0.19%
2021/12/24	1	154.00	0	0.00	153.50	1	525	0.19%
2021/12/22	8	154.69	7	154.50	154.50	1	529	0.19%
2021/12/10	0	0.00	3	153.50	153.50	-3	510	-0.59%
2021/12/08	2.1	155.51	4	154.13	154.50	-2	507	-0.38%
2021/12/07	1	151.00	1	152.50	151.00	0	500	0.00%
2021/12/06	0	0.00	8	151.00	151.50	-8	502	-1.59%
2021/12/03	1	153.50	0	0.00	153.50	1	504	0.20%
2021/12/01	0.2	152.00	0	0.00	151.50	0.2	501	0.04%
2021/11/29	4	150.88	0	0.00	148.00	4	480	0.83%
2021/11/26	3	155.17	2	157.00	153.50	1	463	0.22%
2021/11/25	0	0.00	4	162.50	160.50	-4	451	-0.89%
2021/11/24	0	0.00	1	161.00	163.00	-1	448	-0.22%
2021/11/23	8	162.00	2	161.00	160.00	6	443	1.35%
2021/11/22	6.1	172.49	1	169.50	169.00	5.1	419	1.22%
2021/11/19	17	183.50	2	180.82	187.50	15	374	4.00%
2021/11/18	0.1	171.00	1	170.50	171.50	-1	343	-0.28%
2021/11/11	0.1	164.50	0.1	163.75	162.50	-0.1	369	-0.01%
2021/11/10	1	164.00	0	0.00	165.00	1	376	0.27%
2021/11/02	1	164.00	0	0.00	165.50	1	397	0.25%
2021/10/29	0	0.00	1	170.00	170.00	-1	391	-0.26%
2021/10/28	1	169.00	0	0.00	169.00	1	394	0.25%
2021/10/26	1	171.50	0.1	171.50	170.00	1	407	0.23%
2021/10/25	1	166.00	0	0.00	168.50	1	404	0.25%
2021/10/07	1	163.50	0	0.00	163.00	1	614	0.16%
2021/10/06	10	156.25	0	0.00	153.50	10	654	1.53%
2021/10/05	1	158.00	0	0.00	159.50	1	710	0.14%
2021/10/04	13	157.42	0	0.00	157.50	13	742	1.75%
2021/10/01	20	162.50	0	0.00	160.50	20	767	2.61%
2021/09/29	79	167.24	0	0.00	168.00	79	824	9.59%
2021/09/28	25	170.42	0	0.00	173.00	25	886	2.82%
2021/09/22	14	171.50	0	0.00	171.50	14	996	1.40%
2021/09/17	0	0.00	1	176.50	176.50	-1	1,012	-0.10%
2021/09/16	0	0.00	1	172.00	173.00	-1	1,058	-0.09%
2021/09/07	1	183.50	1	183.50	185.00	0	1,193	0.00%
2021/09/03	1	190.00	0	0.00	190.50	1	1,207	0.08%
2021/09/02	0.2	190.62	0	0.00	186.00	0.2	1,207	0.02%
2021/08/30	2	200.25	1	198.50	199.50	1	1,202	0.08%
2021/08/25	1	203.00	1	210.00	212.50	0	1,191	0.00%
2021/08/20	0	0.00	1	191.50	189.00	-1	1,167	-0.09%
2021/08/19	1	190.50	0	0.00	189.00	1	1,167	0.09%
2021/08/17	0	0.00	10	192.65	193.00	-10	1,154	-0.87%
2021/08/16	0	0.00	0.5	207.40	203.50	-0.5	1,151	-0.04%
2021/08/13	1	207.00	0	0.00	207.50	1	1,146	0.09%
2021/08/12	0	0.00	1	216.50	219.00	-1	1,141	-0.09%
2021/08/11	1	210.50	0.3	213.83	212.00	0.7	1,139	0.06%
2021/08/06	1	224.50	1	222.00	222.00	0	1,156	0.00%
2021/08/03	2	227.50	2	224.50	227.50	0	1,184	0.00%
2021/07/29	0	0.00	0.2	223.50	233.00	-0.2	1,182	-0.02%
2021/07/28	1	218.50	0	0.00	223.00	1	1,178	0.08%
2021/07/23	6	231.67	1	236.00	232.00	5	1,164	0.43%
2021/07/22	2	245.00	3	240.00	239.50	-1	1,130	-0.09%
2021/07/21	2	244.00	0.1	241.00	242.00	1.9	1,113	0.17%
2021/07/20	0	0.00	5.1	242.15	239.00	-5.1	1,100	-0.46%
2021/07/19	1	248.00	0	0.00	243.50	1	1,092	0.09%
2021/07/15	0	0.00	3	235.67	240.00	-3	1,070	-0.28%
2021/07/14	1	227.50	1	230.00	228.00	0	1,051	0.00%
2021/07/13	7	240.50	3.1	241.38	235.00	3.9	1,039	0.38%
2021/07/12	3	236.67	17	233.88	246.00	-14	996	-1.40%
2021/07/09	4	223.38	133	223.48	224.00	-129	942	-13.69%	大賣/鉅額交易
2021/07/07	4	215.00	2	213.50	218.50	2	909	0.22%
2021/07/06	0	0.00	3.1	207.10	210.00	-3.1	875	-0.35%
2021/07/05	6	213.58	7.1	210.37	211.50	-1.1	872	-0.13%
2021/07/02	3	199.33	0	0.00	197.00	3	819	0.37%
2021/07/01	0.2	190.50	1	195.00	189.00	-0.8	813	-0.10%
2021/06/30	1	193.50	4	199.13	199.00	-3	799	-0.38%
2021/06/29	1	192.50	1	193.50	188.50	0	762	0.00%
2021/06/28	1	190.00	0.1	191.50	189.50	1	749	0.13%
2021/06/25	8	186.81	1	192.50	189.00	7	737	0.95%
2021/06/24	0.2	183.00	0	0.00	182.00	0.2	701	0.03%
2021/06/23	1	184.50	0	0.00	184.00	1	701	0.14%
2021/06/22	1.1	183.70	3	187.17	184.50	-2	687	-0.28%
2021/06/18	1	178.00	4	179.38	179.50	-3	661	-0.45%
2021/06/17	4.2	179.02	1	177.00	183.00	3.2	648	0.49%
2021/06/16	0	0.00	3	169.17	169.00	-3	649	-0.46%
2021/06/15	1	169.50	0	0.00	171.50	1	649	0.15%
2021/06/11	1	165.50	4	166.13	167.00	-3	650	-0.46%
2021/06/09	3	162.83	2	163.00	162.50	1	662	0.15%
2021/05/31	1	162.50	1	163.50	163.50	0	748	0.00%
2021/05/28	1	157.00	1	160.00	160.00	0	764	0.00%
2021/05/18	1	147.50	2	149.25	156.00	-1	890	-0.11%
2021/05/17	32	144.34	1	146.00	143.00	31	923	3.36%
2021/05/14	2	160.50	0	0.00	154.00	2	944	0.21%
2021/05/13	0	0.00	1	158.00	151.00	-1	955	-0.10%
2021/05/12	1	152.00	1	147.50	154.50	0	951	0.00%
2021/05/11	2	158.50	0	0.00	157.00	2	937	0.21%
2021/05/10	0	0.00	1	171.00	166.50	-1	939	-0.11%
2021/05/07	2	171.50	2	175.00	175.00	0	946	0.00%
2021/05/05	0	0.00	0	170.00	164.50	0	957	0.00%
2021/05/04	2	172.00	0	0.00	165.00	2	970	0.21%
2021/04/27	0	0.00	1	186.50	186.00	-1	1,034	-0.10%
2021/04/26	0	0.00	3	188.00	188.00	-3	1,050	-0.29%
2021/04/22	0	0.00	1	181.00	181.50	-1	1,104	-0.09%
2021/04/20	1	188.50	0	0.00	188.50	1	1,189	0.08%
2021/04/15	0	0.00	1	182.00	184.50	-1	1,296	-0.08%
2021/04/13	5	183.20	0	0.00	181.00	5	1,351	0.37%
2021/04/12	1	187.00	0	0.00	184.50	1	1,381	0.07%
2021/04/09	0	0.00	1	191.50	190.50	-1	1,398	-0.07%
2021/04/07	1	198.50	0	0.00	198.00	1	1,405	0.07%
2021/04/06	1	193.50	1	193.00	193.00	0	1,423	0.00%
2021/04/01	3	191.00	3	189.50	189.50	0	1,428	0.00%
2021/03/31	0	0.00	1	192.00	192.00	-1	1,439	-0.07%
2021/03/30	0	0.00	1	192.50	193.00	-1	1,508	-0.07%
2021/03/29	1	192.50	0	0.00	192.00	1	1,521	0.07%
2021/03/26	1	191.00	1	192.50	192.00	0	1,539	0.00%
2021/03/25	1	188.50	0	0.00	188.50	1	1,551	0.06%
2021/03/23	2	192.75	2	193.50	190.00	0	1,554	0.00%
2021/03/22	0	0.00	1	187.50	188.50	-1	1,542	-0.06%
2021/03/18	0	0.00	1	194.50	192.50	-1	1,536	-0.07%
2021/03/16	1	196.50	2	196.25	196.00	-1	1,635	-0.06%
2021/03/15	1	188.00	3	189.67	189.50	-2	1,688	-0.12%
2021/03/11	0	0.00	0.1	186.00	187.00	-0.1	1,694	0.00%
2021/03/10	0	183.00	1	180.50	180.00	-1	1,683	-0.06%
2021/03/09	1.1	185.22	0	0.00	181.50	1.1	1,685	0.06%
2021/03/08	0.1	188.00	0	0.00	186.50	0.1	1,678	0.00%
2021/03/03	0	0.00	3	195.50	196.50	-3	1,705	-0.18%
2021/03/02	0	0.00	0.5	194.00	190.00	-0.5	1,724	-0.03%
2021/02/26	1	200.00	1	202.50	199.00	0	1,728	0.00%
2021/02/25	2	205.75	3	205.50	205.50	-1	1,736	-0.06%
2021/02/24	1	209.00	2	205.00	201.00	-1	1,778	-0.06%
2021/02/23	7	211.07	9	208.06	206.50	-2	1,783	-0.11%
2021/02/22	8	210.31	7.1	210.61	209.50	0.9	1,803	0.05%
2021/02/19	0	0.00	1.4	199.83	202.00	-1.4	1,794	-0.08%
2021/02/18	3	197.17	3	198.50	198.50	0	1,824	0.00%
2021/02/17	4	200.13	4	198.00	201.50	0	1,853	0.00%
2021/02/05	6.5	190.88	4	191.00	190.00	2.5	1,914	0.13%
2021/02/04	1	185.00	2	186.25	184.00	-1	2,012	-0.05%
2021/02/01	1	178.50	3	171.00	178.00	-2	2,110	-0.09%
2021/01/29	2	179.50	1	178.50	175.00	1	2,109	0.05%
2021/01/28	0	0.00	1	182.00	181.50	-1	2,101	-0.05%
2021/01/26	2	190.25	0	0.00	185.00	2	2,115	0.09%
2021/01/25	3	192.33	3	191.33	190.50	0	2,100	0.00%
2021/01/22	1	190.00	15	193.33	191.00	-14	2,104	-0.67%
2021/01/21	9	185.50	4	185.63	184.00	5	2,071	0.24%
2021/01/20	2	184.00	6	181.17	179.00	-4	2,048	-0.20%
2021/01/19	3	187.00	1	185.00	185.00	2	2,029	0.10%
2021/01/18	0	0.00	3	180.00	187.50	-3	2,016	-0.15%
2021/01/15	9	186.94	4	184.63	183.00	5	1,997	0.25%
2021/01/14	3	186.67	15	190.60	190.50	-12	1,960	-0.61%
2021/01/13	0	0.00	2.1	186.62	192.50	-2.1	1,925	-0.11%
2021/01/12	1	181.00	0.1	183.50	179.00	1	1,864	0.05%
2021/01/11	7	180.00	4	178.50	177.00	3	1,829	0.16%
2021/01/08	1	169.00	3	172.00	174.50	-2	1,789	-0.11%
2021/01/07	5	169.50	5	166.60	168.00	0	1,754	0.00%
2021/01/06	5	167.70	6	164.83	165.50	-1	1,732	-0.06%
2021/01/05	3.4	169.90	2	172.50	172.50	1.4	1,685	0.08%
2021/01/04	1	165.00	1	164.50	164.50	0	1,654	0.00%
2020/12/31	0.1	161.00	0	0.00	160.00	0.1	1,629	0.01%
2020/12/30	2	162.00	5	161.70	160.00	-3	1,617	-0.19%
2020/12/29	11	161.23	6	161.17	161.00	5	1,599	0.31%
2020/12/28	0.3	158.00	1	157.50	157.50	-0.7	1,557	-0.04%
2020/12/25	1.2	156.42	1	156.00	156.50	0.2	1,546	0.01%
2020/12/24	10	158.25	17	157.32	153.50	-7	1,532	-0.46%
2020/12/23	3	153.33	3	153.33	153.00	0	1,464	0.00%
2020/12/22	9	152.33	4	153.00	151.00	5	1,453	0.34%
2020/12/21	6	150.75	3	145.33	150.50	3	1,432	0.21%
2020/12/18	10	145.00	0	0.00	144.50	10	1,416	0.71%
2020/12/17	1	144.00	2	145.50	146.50	-1	1,414	-0.07%
2020/12/16	0	0.00	13	147.73	147.50	-13	1,410	-0.92%
2020/12/15	1	143.50	1	145.50	143.50	0	1,404	0.00%
2020/12/14	0	0.00	3	150.00	150.00	-3	1,383	-0.22%
2020/12/11	2	152.00	1	150.00	150.00	1	1,366	0.07%
2020/12/10	17	154.62	7	153.36	154.00	10	1,324	0.75%
2020/12/09	2	153.25	3.1	153.90	159.50	-1.1	1,255	-0.08%
2020/12/08	2	143.75	0	0.00	145.00	2	1,193	0.17%
2020/12/04	0	0.00	1	143.50	143.50	-1	1,188	-0.08%
2020/12/03	1	145.50	1	142.50	143.00	0	1,184	0.00%
2020/12/02	1	143.00	0	0.00	142.50	1	1,180	0.08%
2020/12/01	4	145.00	7	144.64	144.50	-3	1,183	-0.25%
2020/11/30	4	145.88	2.1	146.51	146.00	2	1,186	0.16%
2020/11/27	2	142.75	1	142.50	142.50	1	1,173	0.09%
2020/11/26	1	145.00	1.1	144.81	145.00	-0.1	1,168	0.00%
2020/11/25	1	137.50	3	139.50	136.00	-2	1,137	-0.18%
2020/11/24	2	140.00	7.1	140.43	140.50	-5.1	1,127	-0.45%
2020/11/23	45	138.32	3	138.83	137.50	42	1,120	3.75%
2020/11/20	0	0.00	1	140.00	141.50	-1	1,088	-0.09%
2020/11/19	1	138.00	3	140.17	139.50	-2	1,082	-0.18%
2020/11/18	11	136.59	1	135.00	137.00	10	1,061	0.94%
2020/11/17	6	141.17	7	138.50	137.50	-1	1,072	-0.09%
2020/11/16	46	140.36	10	140.20	140.50	36	1,097	3.28%
2020/11/13	45	134.43	2	140.50	138.00	43	1,084	3.96%
2020/11/12	57	133.17	14	135.18	134.50	43	1,102	3.90%
2020/11/11	35	124.69	19	126.97	130.00	16	1,038	1.54%
2020/11/10	42	120.48	3	122.33	118.50	39	986	3.96%
2020/11/09	6	117.33	2	116.50	117.00	4	946	0.42%
2020/11/06	1	116.50	4	115.38	115.50	-3	957	-0.31%
2020/11/05	1	116.00	2	114.50	113.50	-1	973	-0.10%
2020/11/04	15	114.70	4	115.75	116.00	11	968	1.14%
2020/11/03	12	112.33	0	0.00	114.00	12	950	1.26%
2020/11/02	0	0.00	2	107.50	107.50	-2	937	-0.21%
2020/10/30	4	113.25	4	113.38	108.50	0	935	0.00%
2020/10/29	4	112.00	4	108.88	112.00	0	912	0.00%
2020/10/23	2	113.00	0	0.00	113.00	2	907	0.22%
2020/10/22	0	0.00	2	110.50	114.50	-2	914	-0.22%
2020/10/20	2	109.75	0	0.00	109.50	2	917	0.22%
2020/10/19	0	0.00	2	110.00	111.00	-2	922	-0.22%
2020/10/16	0	0.00	1	108.00	108.00	-1	920	-0.11%
2020/10/15	1	104.50	0	0.00	105.50	1	932	0.11%
2020/10/12	1	104.50	0	0.00	105.50	1	992	0.10%
2020/09/22	0	0.00	1	101.00	100.00	-1	1,133	-0.09%
2020/09/21	1	102.00	0	0.00	102.00	1	1,132	0.09%
2020/09/15	1	103.50	0	0.00	105.00	1	1,132	0.09%
2020/09/09	1	106.50	0	0.00	107.00	1	1,137	0.09%
2020/09/08	0	0.00	1	111.50	110.00	-1	1,131	-0.09%
2020/09/07	2	111.75	0	0.00	110.00	2	1,133	0.18%
2020/09/04	1	114.00	0	0.00	114.50	1	1,132	0.09%
2020/09/03	1	115.50	1	116.50	118.00	0	1,126	0.00%
2020/09/02	2	115.50	3	115.17	115.00	-1	1,121	-0.09%
2020/09/01	2	108.00	2	109.00	112.00	0	1,100	0.00%
2020/08/27	1	113.50	7	115.36	113.00	-6	1,104	-0.54%
2020/08/26	7	116.64	0	0.00	117.50	7	1,097	0.64%
2020/08/24	2	117.25	3	116.33	119.00	-1	1,089	-0.09%
2020/08/21	0.1	120.00	0	0.00	118.00	0.1	1,080	0.01%
2020/08/20	3.1	114.00	21	112.88	113.50	-17.9	1,048	-1.71%
2020/08/19	10	118.80	6	118.58	120.50	4	982	0.41%
2020/08/18	15	119.40	6	121.67	120.50	9	944	0.95%
2020/08/17	6	113.92	11	113.23	114.50	-5	828	-0.60%
2020/08/14	1	104.00	0	0.00	104.50	1	765	0.13%
2020/08/13	0.1	102.00	2	104.00	102.00	-1.9	753	-0.25%
2020/08/12	1	102.50	2	102.25	103.00	-1	739	-0.14%
2020/08/06	1	95.60	1	95.50	95.40	0	726	0.00%
2020/08/04	1	96.40	1	95.80	95.80	0	755	0.00%
2020/08/03	0	0.00	1	97.00	96.20	-1	759	-0.13%
2020/07/30	1	97.40	0	0.00	97.40	1	757	0.13%
2020/07/29	1.1	95.69	0	0.00	95.20	1.1	757	0.14%
2020/07/28	0.1	95.10	0	0.00	94.70	0.1	758	0.01%
2020/07/27	0	0.00	1	99.10	98.00	-1	759	-0.13%
2020/07/24	1.1	98.59	1	99.00	98.00	0.1	771	0.01%
2020/07/23	2	100.50	0	0.00	100.50	2	790	0.26%
2020/07/21	4	101.75	2	101.50	100.50	2	783	0.26%
2020/07/20	2	103.25	3	104.00	104.00	-1	759	-0.13%
2020/07/17	2	101.25	4	102.13	103.00	-2	726	-0.28%
2020/07/16	1.1	99.88	0	0.00	98.70	1.1	704	0.16%
2020/07/15	1	99.90	1	98.80	98.00	0	698	0.00%
2020/07/13	0.1	101.00	1	102.00	101.00	-0.9	690	-0.13%
2020/07/10	3	99.17	1	99.60	98.00	2	680	0.29%
2020/07/09	4	102.00	1	102.50	101.50	3	663	0.45%
2020/07/08	0	0.00	3	96.57	98.00	-3	612	-0.49%
2020/07/07	1	93.70	0	0.00	93.00	1	582	0.17%
2020/07/06	0	0.00	9	94.09	95.50	-9	576	-1.56%
2020/07/03	0	0.00	1	90.70	89.80	-1	568	-0.18%
2020/07/01	1	89.40	0	0.00	89.40	1	577	0.17%
2020/06/29	0	0.00	1	88.50	88.40	-1	578	-0.17%
2020/06/24	0	0.00	2	90.20	89.80	-2	581	-0.34%
2020/06/23	0	0.00	3	88.90	89.30	-3	590	-0.51%
2020/06/22	3	89.77	0	0.00	89.40	3	600	0.50%
2020/06/19	1	90.60	1	91.00	90.30	0	619	0.00%
2020/06/17	1	89.80	2	89.90	89.50	-1	626	-0.16%
2020/06/16	2	89.40	1	90.50	90.20	1	632	0.16%
2020/06/15	0	0.00	1	87.50	86.60	-1	630	-0.16%
2020/06/11	1	89.20	0	0.00	89.20	1	630	0.16%
2020/06/10	0	0.00	10	92.75	92.40	-10	630	-1.59%
2020/06/09	1	91.60	2	92.50	92.60	-1	641	-0.16%
2020/06/05	4	91.65	0	0.00	90.90	4	632	0.63%
2020/06/04	1	92.00	1	91.60	91.80	0	635	0.00%
2020/06/03	0	0.00	1.7	90.53	91.00	-1.7	629	-0.27%
2020/06/01	1	90.10	6	88.92	89.90	-5	619	-0.81%
2020/05/28	9	87.98	0	0.00	87.00	9	598	1.50%
2020/05/27	1	87.30	1	87.90	88.00	0	593	0.00%
2020/05/26	0	0.00	1	87.20	86.10	-1	589	-0.17%
2020/05/25	1	85.40	0	0.00	86.40	1	589	0.17%
2020/05/22	0	0.00	1	86.90	85.60	-1	585	-0.17%
2020/05/21	0	0.00	1	88.00	87.70	-1	583	-0.17%
2020/05/19	2	86.30	0	0.00	86.20	2	576	0.35%
2020/05/18	1	85.50	0	0.00	85.20	1	575	0.17%
2020/05/15	1	87.40	0	0.00	86.90	1	575	0.17%
2020/05/14	2	88.30	2	89.25	87.00	0	570	0.00%
2020/05/13	2	87.55	6	88.13	88.00	-4	556	-0.72%
2020/05/12	3	86.33	1	87.80	88.80	2	552	0.36%
2020/05/11	0	0.00	10	85.20	85.70	-10	545	-1.83%
2020/05/08	1	83.70	0	0.00	84.00	1	536	0.19%
2020/05/07	0	0.00	10	83.45	83.40	-10	538	-1.86%
2020/05/05	1	83.50	0	0.00	82.90	1	555	0.18%
2020/05/04	1	82.80	0	0.00	82.80	1	559	0.18%
2020/04/30	1	83.70	1	84.40	84.30	0	568	0.00%
2020/04/28	1	81.30	2	81.75	82.50	-1	558	-0.18%
2020/04/21	0	0.00	5	77.50	75.40	-5	578	-0.87%
2020/04/17	1	79.20	0	0.00	77.60	1	597	0.17%
2020/04/09	6	77.33	6	78.00	78.40	0	635	0.00%
2020/04/08	0	0.00	1	77.30	77.50	-1	631	-0.16%
2020/04/07	1	75.20	1	76.00	75.70	0	625	0.00%
2020/03/31	1	75.20	1	74.50	73.40	0	652	0.00%
2020/03/30	0	0.00	3	73.50	74.30	-3	692	-0.43%
2020/03/26	5	71.00	0	0.00	73.00	5	712	0.70%
2020/03/25	7	70.89	2	72.15	71.70	5	719	0.69%
2020/03/24	1	68.30	4	68.58	68.00	-3	705	-0.43%
2020/03/20	2	62.85	9	62.87	64.80	-7	704	-0.99%
2020/03/19	3	59.83	0	0.00	59.30	3	700	0.43%
2020/03/18	0	0.00	1	68.20	65.80	-1	691	-0.14%
2020/03/16	0	0.00	1	73.30	70.00	-1	698	-0.14%
2020/03/13	4.2	72.71	7	71.53	73.50	-2.8	695	-0.40%
2020/03/12	4	77.73	1	77.40	76.20	3	686	0.44%
2020/03/11	0.1	82.00	2	82.35	80.70	-1.9	681	-0.28%
2020/03/10	1.1	82.27	0	0.00	82.60	1.1	688	0.15%
2020/03/09	6	83.50	0	0.00	82.70	6	718	0.84%
2020/03/05	1	88.70	5	88.10	88.40	-4	732	-0.55%
2020/02/27	5	84.20	0	0.00	83.70	5	779	0.64%
2020/02/26	1	85.60	0	0.00	85.50	1	789	0.13%
2020/02/24	0	0.00	1	87.30	87.00	-1	828	-0.12%
2020/02/20	1	88.60	0	0.00	88.50	1	876	0.11%
2020/02/18	0	0.00	2	88.80	88.30	-2	909	-0.22%
2020/02/17	2	89.10	5	88.82	88.80	-3	914	-0.33%
2020/02/14	0	0.00	1	89.60	89.80	-1	963	-0.10%
2020/02/13	0	0.00	3	89.47	89.30	-3	959	-0.31%
2020/02/12	7	88.61	0	0.00	89.20	7	953	0.73%
2020/02/11	6	87.32	0	0.00	86.60	6	942	0.64%
2020/02/10	0.3	86.80	1	86.10	85.90	-0.7	938	-0.07%
2020/02/07	1.1	88.38	1	88.10	87.60	0.1	930	0.01%
2020/02/06	3	90.10	2	89.80	89.90	1	919	0.11%
2020/02/05	4	89.98	3	89.27	89.30	1	911	0.11%
2020/02/04	3	89.30	1	89.60	89.50	2	903	0.22%
2020/02/03	5	85.94	1	85.80	86.80	4	891	0.45%
2020/01/31	1	88.90	0	0.00	88.00	1	879	0.11%
2020/01/30	0	0.00	1	90.00	87.10	-1	873	-0.11%
2020/01/20	0	0.00	2	96.55	96.70	-2	856	-0.23%
2020/01/17	2	98.85	2	97.40	97.10	0	856	0.00%
2020/01/16	3	98.13	1	98.90	98.80	2	879	0.23%
2020/01/15	1	98.10	2	97.30	96.90	-1	865	-0.12%
2020/01/14	3	98.00	7	97.93	97.50	-4	858	-0.47%
2020/01/13	3	95.50	3	95.40	97.30	0	846	0.00%
2020/01/10	1	93.50	0	0.00	93.80	1	844	0.12%
2020/01/08	0	0.00	1	94.10	93.30	-1	836	-0.12%
2020/01/07	4	93.88	0	0.00	94.70	4	832	0.48%
2020/01/06	0	0.00	2	95.65	95.20	-2	813	-0.25%
2020/01/03	2	98.35	5	99.70	97.10	-3	806	-0.37%
2020/01/02	2	97.75	1	97.10	97.50	1	780	0.13%
2019/12/31	1	97.20	1	97.30	97.30	0	773	0.00%
2019/12/30	2	98.70	4	98.35	98.20	-2	766	-0.26%
2019/12/27	3	97.07	2	97.40	97.60	1	757	0.13%
2019/12/26	4	97.75	2	97.65	96.20	2	747	0.27%
2019/12/25	3	99.10	13	98.16	98.90	-10	730	-1.37%
2019/12/24	3	94.90	19	95.53	95.80	-16	690	-2.32%
2019/12/23	1	92.60	1	93.10	93.00	0	663	0.00%
2019/12/20	2	93.55	9	94.27	93.40	-7	656	-1.07%
2019/12/19	1	91.50	0	0.00	92.30	1	639	0.16%
2019/12/18	2	91.50	1	91.70	91.50	1	636	0.16%
2019/12/17	1	92.70	0	0.00	92.10	1	632	0.16%
2019/12/16	1	92.20	1	92.00	92.00	0	629	0.00%
2019/12/11	1	94.10	2	94.00	94.10	-1	615	-0.16%
2019/12/09	3	93.30	11	92.90	93.30	-8	599	-1.33%
2019/12/05	5	91.76	1	91.70	91.20	4	586	0.68%
2019/12/04	10	93.21	2	92.65	92.20	8	577	1.38%
2019/12/03	1	93.50	4	93.50	92.70	-3	541	-0.55%
2019/12/02	1	91.90	3	91.87	91.90	-2	528	-0.38%
2019/11/28	2	94.15	1	93.40	92.90	1	521	0.19%
2019/11/26	5	90.76	2	90.85	91.60	3	496	0.60%
2019/11/25	0	0.00	2	90.30	89.90	-2	481	-0.42%
2019/11/22	0	0.00	2	90.30	90.00	-2	468	-0.43%
2019/11/21	5	89.10	6	89.45	89.70	-1	458	-0.22%
2019/11/20	9	88.21	15	88.11	88.30	-6	432	-1.39%
2019/11/19	2	86.50	2	86.15	86.30	0	392	0.00%
2019/11/18	3	85.30	0	0.00	85.70	3	379	0.79%
2019/11/15	3	86.30	11	86.36	85.90	-8	372	-2.15%
2019/11/14	2	84.95	1	84.80	84.60	1	346	0.29%
2019/11/13	10	85.17	24	85.33	85.00	-14	337	-4.15%
2019/11/11	1	80.00	0	0.00	79.70	1	289	0.35%
2019/11/06	1	83.20	0	0.00	82.50	1	285	0.35%
2019/11/05	0	0.00	4	82.20	81.90	-4	285	-1.40%
2019/11/04	1	82.20	0	0.00	82.30	1	287	0.35%
2019/10/31	1	82.70	7	83.20	82.00	-6	288	-2.08%
2019/10/28	1	83.90	0	0.00	83.30	1	287	0.35%
2019/10/25	1	84.20	0	0.00	83.90	1	284	0.35%
2019/10/24	8	84.75	6	84.03	84.50	2	277	0.72%
2019/10/23	0	0.00	1	82.50	82.50	-1	246	-0.41%
2019/10/18	1	80.70	0	0.00	78.60	1	240	0.42%
2019/10/15	0	0.00	1	82.20	82.40	-1	231	-0.43%
2019/10/09	1	80.80	0	0.00	80.10	1	228	0.44%
2019/10/01	0	0.00	1	83.50	83.20	-1	219	-0.46%
2019/09/23	2	83.80	2	83.50	83.40	0	205	0.00%
2019/09/20	0	0.00	1	83.30	83.20	-1	201	-0.50%
2019/09/17	2	83.30	2	83.30	83.00	0	193	0.00%
2019/09/03	1	81.60	0	0.00	81.10	1	177	0.56%
2019/08/30	2	82.00	5	81.60	81.30	-3	168	-1.78%
2019/08/29	1	79.80	2	79.40	79.70	-1	155	-0.64%
2019/08/27	2	77.40	0	0.00	77.40	2	149	1.34%
2019/08/19	0	0.00	1	80.40	79.90	-1	147	-0.68%
2019/08/15	1	79.00	0	0.00	78.90	1	151	0.66%
2019/08/14	0	0.00	3	81.53	80.50	-3	151	-1.98%
2019/08/13	1	79.10	7	79.30	79.90	-6	150	-3.98%
2019/08/12	1	77.70	0	0.00	77.70	1	150	0.67%
2019/08/07	3	76.90	0	0.00	76.10	3	155	1.94%
2019/08/06	4	75.40	0	0.00	76.80	4	160	2.50%
2019/07/02	1	81.30	0	0.00	81.20	1	215	0.46%
2019/06/17	1	79.50	0	0.00	79.20	1	253	0.39%
2019/06/14	1	79.30	0	0.00	79.90	1	252	0.40%
2019/06/12	0	0.00	2	79.50	79.70	-2	280	-0.71%
2019/06/10	0	0.00	1	79.80	80.00	-1	299	-0.33%
2019/06/06	1	77.70	0	0.00	77.60	1	302	0.33%
2019/06/05	1	79.60	0	0.00	78.00	1	303	0.33%
2019/06/04	0	0.00	2	79.30	78.80	-2	304	-0.66%
2019/06/03	1	79.30	0	0.00	79.40	1	313	0.32%
2019/05/17	2	80.80	0	0.00	80.10	2	326	0.61%
2019/05/10	0	0.00	3	80.50	82.00	-3	367	-0.82%
2019/05/09	2	77.80	0	0.00	77.60	2	357	0.56%
2019/04/26	5	82.80	0	0.00	83.10	5	349	1.43%
2019/04/25	0	0.00	1	83.90	83.70	-1	345	-0.29%
2019/04/16	1	86.40	0	0.00	85.80	1	348	0.29%
2019/04/10	1	85.50	0	0.00	86.20	1	329	0.30%
2019/03/15	1	88.10	0	0.00	88.00	1	335	0.30%
2019/03/14	0	0.00	1	86.40	89.20	-1	317	-0.32%
2019/03/13	0	0.00	1	86.90	86.00	-1	309	-0.32%
2019/03/12	0	0.00	2	86.15	86.80	-2	311	-0.64%
2019/03/07	3	87.00	3	85.43	84.60	0	344	0.00%
2019/03/04	0	0.00	1	84.30	85.10	-1	365	-0.27%
2019/02/27	1	83.00	0	0.00	83.10	1	370	0.27%
2019/02/19	0	0.00	1	85.40	85.20	-1	438	-0.23%
2019/02/18	1	86.00	0	0.00	85.60	1	439	0.23%
2019/02/15	1	85.70	0	0.00	85.50	1	438	0.23%
2019/02/13	0	0.00	3	84.97	85.20	-3	426	-0.70%
2019/02/12	1	83.40	5	84.56	84.50	-4	413	-0.97%
2019/02/11	5	80.28	1	80.00	80.30	4	392	1.02%
2019/01/29	0	0.00	1	79.30	79.00	-1	391	-0.26%
2019/01/28	1	80.40	0	0.00	80.00	1	391	0.26%
2019/01/14	0	0.00	0.9	76.20	76.70	-0.9	408	-0.22%
2019/01/10	1	77.90	2	78.15	77.20	-1	417	-0.24%
2019/01/09	1	78.50	0	0.00	78.50	1	417	0.24%
2019/01/07	0	0.00	2	74.85	75.90	-2	417	-0.48%
2018/12/25	1	76.00	1	76.40	76.70	0	472	0.00%
2018/12/24	1	79.00	0	0.00	78.20	1	471	0.21%
2018/12/06	0	0.00	1	80.00	78.00	-1	430	-0.23%
2018/12/05	0	0.00	2	82.00	82.30	-2	423	-0.47%
2018/12/03	3	83.30	1	83.60	82.80	2	421	0.47%
2018/11/29	0	0.00	3	80.93	81.10	-3	391	-0.77%
2018/11/28	1	78.40	2	79.20	81.50	-1	386	-0.26%
2018/11/27	4	78.43	2	77.05	78.90	2	383	0.52%
2018/11/22	1	76.90	0	0.00	75.80	1	377	0.27%
2018/11/21	1	76.60	0	0.00	76.80	1	365	0.27%
2018/11/16	0	0.00	2	73.60	74.90	-2	345	-0.58%
2018/11/14	2	70.70	0	0.00	71.50	2	346	0.58%
2018/11/13	1	65.50	3	65.50	66.60	-2	348	-0.57%
2018/11/08	1	66.00	0	0.00	64.90	1	350	0.29%
2018/11/06	1	65.00	0	0.00	64.60	1	354	0.28%
2018/11/05	0	0.00	1	64.90	64.60	-1	353	-0.28%
2018/11/02	0	0.00	2	64.40	64.90	-2	354	-0.56%
2018/11/01	1	63.80	0	0.00	64.00	1	352	0.28%
2018/10/25	11	59.69	10	60.00	59.10	1	349	0.29%
2018/10/23	1	64.40	0	0.00	63.40	1	346	0.29%
2018/10/19	3	64.57	0	0.00	65.30	3	346	0.86%
2018/10/16	0	0.00	2	67.05	67.30	-2	345	-0.58%
2018/10/15	0	0.00	3	66.33	66.40	-3	346	-0.87%
2018/10/12	2	66.20	6	64.03	65.80	-4	344	-1.16%
2018/10/11	0	0.00	2	65.10	64.10	-2	345	-0.58%
2018/10/09	1	71.20	0	0.00	71.20	1	328	0.30%
2018/10/08	5	74.14	0	0.00	71.20	5	322	1.55%
2018/10/05	3	78.47	0	0.00	77.10	3	312	0.96%
2018/09/28	2	82.80	0	0.00	82.40	2	320	0.62%
2018/09/26	0	0.00	1	84.10	85.10	-1	323	-0.31%
2018/09/18	1	84.10	0	0.00	83.50	1	344	0.29%
2018/09/17	3	83.80	0	0.00	84.60	3	348	0.86%
2018/09/10	0	0.00	2	84.30	83.70	-2	380	-0.53%
2018/09/07	2	85.20	1	85.00	85.40	1	388	0.26%
2018/09/06	0	0.00	1	88.20	88.20	-1	390	-0.26%
2018/09/05	0	0.00	1	89.10	88.00	-1	403	-0.25%
2018/09/03	0	0.00	3	87.50	88.20	-3	467	-0.64%
2018/08/30	4	86.53	9	86.36	87.00	-5	531	-0.94%
2018/08/29	2	86.00	2	86.30	86.40	0	555	0.00%
2018/08/28	1	82.50	0	0.00	82.70	1	554	0.18%
2018/08/24	5	81.24	0	0.00	80.60	5	596	0.84%
2018/08/22	0	0.00	2	87.10	88.00	-2	608	-0.33%
2018/08/20	2	87.40	2	87.80	88.10	0	714	0.00%
2018/08/17	0	0.00	2	85.40	85.50	-2	735	-0.27%
2018/08/16	1	83.70	0	0.00	84.90	1	734	0.14%
2018/08/15	3	85.00	1	84.00	84.40	2	738	0.27%
2018/08/13	0	0.00	4	83.60	83.50	-4	745	-0.54%
2018/08/09	0	0.00	1	86.60	87.00	-1	747	-0.13%
2018/08/08	0	0.00	1	86.90	86.80	-1	754	-0.13%
2018/08/07	1	86.40	1	86.20	86.00	0	765	0.00%
2018/08/03	2	85.30	0	0.00	85.00	2	813	0.25%
2018/07/31	1	85.60	1	86.20	85.90	0	858	0.00%
2018/07/30	1	85.00	0	0.00	85.00	1	861	0.12%
2018/07/17	0	0.00	8	86.30	86.20	-8	897	-0.89%
2018/07/16	1	88.50	1	88.00	87.80	0	897	0.00%
2018/07/13	1	90.70	1	90.40	88.50	0	903	0.00%
2018/07/11	0	0.00	3	87.60	87.20	-3	922	-0.33%
2018/07/10	1	87.70	0	0.00	88.00	1	955	0.10%
2018/07/09	2	87.90	0	0.00	87.70	2	959	0.21%
2018/07/04	1	88.70	1	88.40	88.30	0	966	0.00%
2018/07/03	5	90.48	0	0.00	88.70	5	971	0.51%
2018/07/02	2	91.65	3	91.63	91.30	-1	975	-0.10%
2018/06/29	0	0.00	7	89.84	89.20	-7	1,031	-0.68%
2018/06/27	0	0.00	1	89.40	89.50	-1	1,119	-0.09%
2018/06/26	9	88.43	3	89.70	89.50	6	1,124	0.53%
2018/06/22	0	0.00	1	90.90	90.10	-1	1,132	-0.09%
2018/06/21	2	92.70	2	91.80	91.30	0	1,129	0.00%
2018/06/20	2	89.40	6	88.55	90.80	-4	1,122	-0.36%
2018/06/15	0	0.00	2	93.60	92.10	-2	1,118	-0.18%
2018/06/14	2	91.40	1	91.50	91.50	1	1,107	0.09%
2018/06/13	0	0.00	7	92.30	92.00	-7	1,101	-0.64%
2018/06/12	7	94.76	4	94.88	94.10	3	1,088	0.28%
2018/06/11	11	97.86	7	98.27	97.50	4	1,061	0.38%
2018/06/08	4	94.88	2	95.00	96.00	2	1,012	0.20%
2018/06/07	3	93.23	0	0.00	92.30	3	967	0.31%
2018/06/06	0	0.00	4	93.00	92.50	-4	949	-0.42%
2018/06/05	3	91.20	2	90.10	90.10	1	925	0.11%
2018/06/04	0	0.00	13	91.54	91.20	-13	932	-1.39%
2018/06/01	2	91.85	1	91.50	90.80	1	914	0.11%
2018/05/31	0	0.00	2	90.00	90.00	-2	883	-0.23%
2018/05/30	0	0.00	10	87.60	90.00	-10	864	-1.16%
2018/05/29	13	88.95	1	91.00	88.90	12	851	1.41%
2018/05/28	10	87.77	9	88.94	92.00	1	822	0.12%
2018/05/25	2	84.00	2	83.05	83.80	0	739	0.00%
2018/05/24	0	0.00	3	79.50	79.70	-3	707	-0.42%
2018/05/22	3	80.80	3	80.80	81.00	0	704	0.00%
2018/05/21	10	79.80	1.1	79.81	79.90	8.9	699	1.28%
2018/05/17	1	79.10	0	0.00	78.60	1	700	0.14%
2018/05/15	1	80.50	0	0.00	81.40	1	689	0.14%
2018/05/14	16	79.88	0	0.00	80.00	16	689	2.32%
2018/05/11	15	87.69	14	86.71	85.00	1	652	0.15%
2018/05/10	3	86.80	0	0.00	86.60	3	642	0.47%
2018/05/09	1	84.50	3	88.00	87.20	-2	628	-0.32%
2018/05/08	1	85.30	1	84.30	84.30	0	599	0.00%
2018/05/07	0	0.00	3	84.80	84.60	-3	594	-0.50%
2018/05/03	2	86.40	0	0.00	84.50	2	589	0.34%
2018/05/02	0	0.00	1	83.40	84.40	-1	583	-0.17%
2018/04/30	4	84.65	2	84.10	83.70	2	583	0.34%
2018/04/26	2	83.30	2	84.00	83.00	0	585	0.00%
2018/04/25	2	84.15	5	84.50	84.00	-3	581	-0.52%
2018/04/24	3	86.47	0	0.00	84.70	3	574	0.52%
2018/04/23	9	89.56	7	89.41	88.70	2	568	0.35%
2018/04/20	1	89.60	1	89.10	89.20	0	584	0.00%
2018/04/18	5	91.80	2	89.60	91.80	3	574	0.52%
2018/04/17	0	0.00	1	90.40	90.60	-1	567	-0.18%
2018/04/16	2	92.35	2	93.35	92.80	0	552	0.00%
2018/04/13	2	88.85	3	88.73	89.00	-1	520	-0.19%
2018/04/12	0	0.00	1	87.60	87.30	-1	520	-0.19%
2018/04/10	1	89.40	0	0.00	89.00	1	521	0.19%
2018/04/09	2	93.75	3	93.70	92.00	-1	515	-0.19%
2018/04/03	2	92.85	0	0.00	92.80	2	511	0.39%
2018/04/02	4	95.00	15	94.30	94.00	-11	501	-2.19%
2018/03/31	2	94.60	15	95.43	96.30	-13	437	-2.97%
2018/03/30	1	89.50	4	87.93	93.00	-3	386	-0.78%
2018/03/29	2	85.30	0	0.00	86.30	2	353	0.57%
2018/03/27	0	0.00	1	83.30	82.80	-1	332	-0.30%
2018/03/23	1	84.00	0	0.00	83.70	1	332	0.30%
2018/03/22	2	86.90	0	0.00	86.40	2	329	0.61%
2018/03/21	0	0.00	30	85.05	84.90	-30	315	-9.50%
2018/03/20	0	0.00	2	85.70	85.20	-2	318	-0.63%
2018/03/16	0	0.00	5	85.42	85.50	-5	322	-1.55%
2018/03/13	4	85.38	0	0.00	85.10	4	336	1.19%
2018/03/12	1	85.70	0	0.00	85.70	1	338	0.30%
2018/03/09	3	84.50	2	84.70	85.00	1	336	0.30%
2018/03/08	3	83.03	0	0.00	84.80	3	344	0.87%
2018/03/07	0	0.00	3	81.93	81.50	-3	331	-0.90%
2018/03/05	1	82.20	6	82.50	81.20	-5	366	-1.36%
2018/03/02	5	82.50	1	83.00	82.50	4	386	1.04%
2018/03/01	4	82.03	0	0.00	82.60	4	392	1.02%
2018/02/27	5	82.50	0	0.00	82.60	5	393	1.27%
2018/02/26	2	82.80	0	0.00	82.70	2	400	0.50%
2018/02/23	3	83.00	0	0.00	82.70	3	404	0.74%
2018/02/22	3	82.70	0	0.00	82.40	3	409	0.73%
2018/02/21	0	0.00	4	81.85	83.50	-4	414	-0.96%
2018/02/09	4	78.13	0	0.00	79.40	4	438	0.91%
2018/02/08	0	0.00	4	81.38	81.50	-4	442	-0.90%
2018/02/07	0	0.00	2	81.80	81.80	-2	447	-0.45%
2018/02/06	1	78.90	5	81.00	79.10	-4	454	-0.88%
2018/02/05	0	0.00	5	84.30	86.00	-5	452	-1.11%
2018/02/02	1	85.70	5	85.80	85.20	-4	459	-0.87%
2018/01/31	0	0.00	2	84.90	85.60	-2	475	-0.42%
2018/01/30	0	0.00	3	85.90	85.10	-3	476	-0.63%
2018/01/29	0	0.00	1	85.80	86.00	-1	480	-0.21%
2018/01/26	1	86.00	0	0.00	86.00	1	481	0.21%
2018/01/24	2	86.20	0	0.00	87.00	2	491	0.41%
2018/01/22	0	0.00	3	87.00	87.10	-3	498	-0.60%
2018/01/19	2	85.75	0	0.00	85.90	2	500	0.40%
2018/01/18	1	85.90	0	0.00	85.50	1	501	0.20%
2018/01/17	2	86.50	1	86.50	86.00	1	504	0.20%
2018/01/16	1	88.20	3	86.90	87.30	-2	502	-0.40%
2018/01/12	1	83.60	0	0.00	83.60	1	495	0.20%
2018/01/10	1	84.50	1	84.20	83.20	0	506	0.00%
2018/01/09	1	85.31	1	84.90	84.70	0	508	0.00%
2018/01/08	3	86.10	0	0.00	85.60	3	512	0.59%
2018/01/05	3	86.63	0	0.00	86.40	3	511	0.59%
2018/01/04	2	87.60	5	87.02	87.40	-3	513	-0.58%
2018/01/03	0	0.00	2	86.05	86.70	-2	522	-0.38%