新日興 (3376)-台新-高雄券商分點個股進出

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

新日興

(3376)

可現股當沖

股價
169.5
漲跌
--
漲幅
0.00%
成交量
3,959張
產業
上市電子零組件類股
381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

新日興 (3376)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	13	171.77	28	170.68	169.50	-15	10,603	-0.14%
2024/05/02	22	169.30	27	169.63	169.50	-5	10,882	-0.05%
2024/04/30	61.1	172.17	47.1	173.00	174.00	14	10,862	0.13%
2024/04/29	13.1	165.95	2	168.50	169.00	11.1	10,659	0.10%
2024/04/26	3	157.33	2	155.25	154.00	1	10,587	0.01%
2024/04/25	0.1	154.00	0	0.00	155.50	0.1	10,586	0.00%
2024/04/24	3	159.00	2	158.00	159.50	1	10,575	0.01%
2024/04/23	0	0.00	0	155.00	154.00	0	10,578	0.00%
2024/04/22	2	157.75	2	152.25	152.00	0	10,597	0.00%
2024/04/19	1.1	160.91	3	153.67	156.50	-1.9	10,630	-0.02%
2024/04/18	1	162.00	2	163.23	160.00	-1	10,587	-0.01%
2024/04/17	6	163.92	4	163.13	159.50	2	10,577	0.02%
2024/04/16	1	158.50	15.3	159.92	163.00	-14.3	10,529	-0.14%
2024/04/15	5.1	173.14	3	171.00	170.50	2.1	10,458	0.02%
2024/04/12	21	177.45	15	178.20	175.00	6	10,480	0.06%
2024/04/11	13	177.08	13	178.00	178.50	0	10,417	0.00%
2024/04/10	19	178.95	39.1	178.35	177.00	-20.1	10,426	-0.19%
2024/04/09	32	175.55	13	176.69	178.00	19	10,371	0.18%
2024/04/08	24	179.38	28	179.29	181.00	-4	10,322	-0.04%
2024/04/03	28.3	177.08	27	177.39	176.00	1.3	10,372	0.01%
2024/04/02	38.4	173.39	34.1	173.47	174.00	4.3	10,760	0.04%
2024/04/01	33.2	177.17	29	177.34	177.50	4.2	10,814	0.04%
2024/03/29	70.5	185.99	64.2	187.09	185.50	6.3	10,670	0.06%
2024/03/28	48.2	179.64	41	180.18	180.00	7.2	10,458	0.07%
2024/03/27	34.1	185.79	36.1	185.87	179.50	-2	10,257	-0.02%
2024/03/26	15	206.00	15.5	205.06	197.00	-0.4	10,011	0.00%
2024/03/25	5.2	216.95	4	218.00	218.50	1.2	9,855	0.01%
2024/03/22	1.1	206.00	0	0.00	206.50	1.1	9,864	0.01%
2024/03/21	3	201.83	5	200.00	204.50	-2	9,885	-0.02%
2024/03/20	3	199.67	1	200.49	195.50	2	9,888	0.02%
2024/03/19	2	204.74	3.1	204.79	202.50	-1.1	9,910	-0.01%
2024/03/18	5	206.00	1	205.47	206.00	4	9,944	0.04%
2024/03/15	3	201.83	3.7	200.45	199.00	-0.7	10,007	-0.01%
2024/03/14	5	199.70	5	199.50	199.00	0	10,027	0.00%
2024/03/13	3.2	194.76	4.1	193.99	193.50	-1	10,040	-0.01%
2024/03/12	0	0.00	1.2	202.07	201.00	-1.2	10,024	-0.01%
2024/03/11	13.3	202.12	8.1	203.25	203.50	5.2	10,052	0.05%
2024/03/08	11.9	199.51	14.8	201.46	198.00	-3	10,048	-0.03%
2024/03/07	89.4	222.49	74.5	222.80	220.00	14.9	9,997	0.15%
2024/03/06	75.4	222.59	71	221.23	218.50	4.4	9,404	0.05%
2024/03/05	128.1	212.91	133.5	215.55	224.00	-5.4	9,079	-0.06%	大買/大賣/
2024/03/04	65.5	195.23	67.2	199.09	204.00	-1.7	8,546	-0.02%
2024/03/01	64.1	175.58	72.8	178.78	185.50	-8.7	8,146	-0.11%
2024/02/29	24	167.60	25	167.08	169.00	-1	7,767	-0.01%
2024/02/27	25.2	166.63	18.1	163.88	163.00	7.1	7,763	0.09%
2024/02/26	3.5	165.96	11	163.91	164.00	-7.5	7,822	-0.10%
2024/02/23	17	169.18	17	166.68	166.00	0	7,870	0.00%
2024/02/22	39	170.55	45.1	168.76	169.50	-6.1	7,928	-0.08%
2024/02/21	41.1	161.59	36	163.65	169.00	5.1	7,852	0.06%
2024/02/20	25	158.82	17.1	158.38	157.00	7.9	7,836	0.10%
2024/02/19	12.3	164.61	16	167.16	161.00	-3.7	7,913	-0.05%
2024/02/16	36.4	182.61	38	183.11	178.50	-1.6	7,811	-0.02%
2024/02/15	52.2	180.36	54	180.75	187.50	-1.8	7,681	-0.02%
2024/02/05	176.9	178.41	179.3	178.40	177.50	-2.5	7,442	-0.03%	大買/大賣/
2024/02/02	103.2	172.74	107	174.45	174.50	-3.7	7,096	-0.05%	大買/大賣/
2024/02/01	80.7	153.96	96.3	156.39	163.50	-15.6	6,668	-0.23%
2024/01/31	67.5	145.75	54.1	145.71	149.00	13.4	6,413	0.21%
2024/01/30	16.3	142.33	14	143.29	141.00	2.3	6,282	0.04%
2024/01/29	52.7	141.73	49	142.96	145.00	3.6	6,207	0.06%
2024/01/26	67	137.10	65.2	137.60	137.00	1.8	5,977	0.03%
2024/01/25	18.1	137.47	20.6	138.35	137.50	-2.5	5,814	-0.04%
2024/01/24	6.2	123.61	11	124.36	127.00	-4.9	5,484	-0.09%
2024/01/23	2.1	120.83	3	121.50	121.00	-0.9	5,482	-0.02%
2024/01/22	1.2	120.67	0	0.00	120.00	1.2	5,475	0.02%
2024/01/19	0.5	120.80	1.1	120.01	120.50	-0.6	5,480	-0.01%
2024/01/18	12.5	121.98	18	121.28	120.00	-5.5	5,479	-0.10%
2024/01/17	18.7	124.12	14	123.96	124.00	4.7	5,463	0.09%
2024/01/16	22.1	127.31	8	126.81	126.50	14.1	5,483	0.26%
2024/01/15	16.3	127.19	21.1	126.49	127.00	-4.9	5,460	-0.09%
2024/01/12	2.2	121.35	0	0.00	120.50	2.2	5,399	0.04%
2024/01/11	2.2	123.81	13	124.73	123.00	-10.9	5,403	-0.20%
2024/01/10	6	124.08	4	122.63	124.00	2	5,449	0.04%
2024/01/09	5	123.70	6	123.67	123.50	-1	5,553	-0.02%
2024/01/08	23	124.30	22	125.27	122.00	1	5,573	0.02%
2024/01/05	1	122.50	1	122.50	120.50	0	5,508	0.00%
2024/01/04	5	120.20	5	121.60	120.00	0	5,495	0.00%
2024/01/03	10	123.45	3	123.83	122.50	7	5,476	0.13%
2024/01/02	6	123.08	2	122.75	123.00	4	5,444	0.07%
2023/12/29	40.1	124.74	29.2	124.56	123.50	10.9	5,419	0.20%
2023/12/28	182.7	135.36	182.2	134.88	129.00	0.4	5,294	0.01%	大買/大賣/
2023/12/27	24.2	130.15	25.1	130.53	133.50	-0.9	4,818	-0.02%
2023/12/26	16.1	121.53	17	121.24	121.50	-0.9	4,601	-0.02%
2023/12/25	10	119.70	8	119.56	119.50	2	4,494	0.04%
2023/12/22	1	114.50	1	113.50	114.50	0	4,428	0.00%
2023/12/21	0	0.00	1	114.95	114.00	-1	4,416	-0.02%
2023/12/20	1	115.00	7	115.93	116.00	-6	4,379	-0.14%
2023/12/19	7	117.43	6.4	117.55	117.50	0.6	4,343	0.01%
2023/12/18	4.1	120.61	14	120.21	119.50	-9.9	4,287	-0.23%
2023/12/15	9	125.33	11	123.41	122.50	-2	4,244	-0.05%
2023/12/14	2	124.00	8.3	125.83	125.50	-6.3	4,224	-0.15%
2023/12/13	10.3	124.90	7.4	126.37	124.00	2.9	4,184	0.07%
2023/12/12	13.3	126.96	11.3	126.91	125.00	2	4,132	0.05%
2023/12/11	9.2	122.98	5.2	123.06	123.00	4	4,053	0.10%
2023/12/08	4	124.75	2	126.00	125.50	2	4,014	0.05%
2023/12/07	4	124.50	2	123.00	123.00	2	3,974	0.05%
2023/12/06	8.1	124.99	7.1	123.51	122.00	1.1	3,957	0.03%
2023/12/05	9.1	125.20	5	124.70	126.00	4.1	3,905	0.10%
2023/12/04	7	123.64	6.2	123.03	122.50	0.8	3,868	0.02%
2023/12/01	3.3	123.29	4	124.25	124.00	-0.7	3,848	-0.02%
2023/11/30	5	123.90	4	124.38	123.00	1	3,831	0.03%
2023/11/29	1.1	124.00	1	124.00	123.50	0.1	3,791	0.00%
2023/11/28	23.2	125.71	13	125.31	124.00	10.2	3,763	0.27%
2023/11/27	2	123.75	3	122.67	121.50	-1	3,652	-0.03%
2023/11/24	129	123.31	116	122.36	123.00	13	3,618	0.36%	大買/大賣/
2023/11/22	8.1	126.81	24.2	126.83	126.50	-16.2	3,371	-0.48%
2023/11/21	9	128.50	7.6	128.61	128.00	1.5	3,278	0.04%
2023/11/20	13.3	130.50	14.3	129.99	130.00	-1	3,161	-0.03%
2023/11/17	131.5	128.51	129.1	129.43	131.00	2.4	3,000	0.08%	大買/大賣/
2023/11/16	61.1	123.64	62	123.03	126.00	-0.9	2,719	-0.03%
2023/11/15	41.1	115.21	25.6	115.25	116.50	15.5	2,433	0.64%
2023/11/14	10.4	111.59	5	112.10	112.50	5.4	2,295	0.24%
2023/11/13	14.2	111.59	14	112.39	112.00	0.2	2,220	0.01%
2023/11/10	25	113.32	15.1	112.77	112.00	9.9	2,126	0.46%
2023/11/09	53.6	111.91	59	112.53	113.00	-5.4	1,924	-0.28%
2023/11/08	30	105.27	29.1	105.85	107.00	0.9	1,662	0.05%
2023/11/07	37.1	103.35	35.5	103.46	102.50	1.6	1,432	0.11%
2023/11/06	12.2	98.88	13	98.90	98.80	-0.8	1,238	-0.06%
2023/11/03	13.4	97.33	20.4	97.69	97.10	-7	1,143	-0.61%
2023/11/02	2	93.90	7.2	93.48	93.80	-5.2	1,043	-0.50%
2023/11/01	0	0.00	1	92.50	92.20	-1	1,023	-0.10%
2023/10/31	8.5	94.03	8	93.39	92.50	0.5	1,013	0.05%
2023/10/30	1	90.00	14	90.88	91.60	-13	967	-1.34%
2023/10/27	15.4	93.82	5	93.52	92.30	10.4	950	1.09%
2023/10/26	40	93.13	73	91.98	92.50	-33	929	-3.55%
2023/10/25	13	92.98	8	92.78	92.50	5	908	0.55%
2023/10/24	38	93.54	16	92.46	92.10	22	902	2.44%
2023/10/23	18	91.97	39	92.10	92.40	-21	855	-2.45%
2023/10/20	26	91.74	6	90.48	91.90	20	830	2.41%
2023/10/19	4	91.08	4	91.38	91.00	0	811	0.00%
2023/10/18	15	91.45	20	91.06	90.70	-5	790	-0.63%
2023/10/17	25	91.14	13	90.79	91.00	12	704	1.70%
2023/10/16	21.7	86.99	1	87.80	87.90	20.7	571	3.61%
2023/10/13	0	0.00	1	83.80	84.20	-1	518	-0.19%
2023/10/11	0	0.00	30	83.40	83.40	-30	490	-6.11%
2023/10/04	2	79.70	0	0.00	80.40	2	462	0.43%
2023/09/21	30	80.30	0	0.00	80.70	30	436	6.88%
2023/09/20	4	82.60	0	0.00	82.00	4	426	0.94%
2023/09/19	1	83.60	1	83.70	83.20	0	422	0.00%
2023/09/18	2	84.50	2	84.60	84.00	0	417	0.00%
2023/09/15	1	83.60	0	0.00	83.60	1	417	0.24%
2023/09/13	1	84.20	0	0.00	84.60	1	410	0.24%
2023/09/11	0	0.00	1	82.90	82.10	-1	401	-0.25%
2023/09/06	1	84.50	0	0.00	84.60	1	395	0.25%
2023/09/04	1	84.00	0	0.00	84.10	1	383	0.26%
2023/09/01	0.3	85.70	0	0.00	85.50	0.3	379	0.07%
2023/08/30	1	83.10	20	82.70	82.90	-19	368	-5.16%
2023/08/28	1	80.90	0	0.00	80.90	1	371	0.27%
2023/08/25	0	81.10	1	79.20	79.70	-1	375	-0.27%
2023/08/22	1	79.80	0	0.00	79.80	1	374	0.27%
2023/08/16	2	80.35	0	0.00	80.20	2	380	0.53%
2023/08/15	21	80.48	0	0.00	80.70	21	378	5.54%
2023/08/14	0	0.00	2	81.00	81.00	-2	385	-0.52%
2023/08/10	0	0.00	0.3	84.60	84.00	-0.3	402	-0.07%
2023/08/09	2	85.10	5	85.40	85.00	-3	427	-0.70%
2023/08/08	0	0.00	0.4	84.30	84.70	-0.4	469	-0.09%
2023/08/07	1	84.20	0	0.00	84.40	1	480	0.21%
2023/08/04	2	83.00	0.1	83.60	83.60	1.9	493	0.39%
2023/08/02	1	84.00	0.1	84.30	83.50	0.9	494	0.18%
2023/08/01	1	84.30	0	0.00	84.30	1	491	0.20%
2023/07/31	3	85.30	0	0.00	84.80	3	487	0.62%
2023/07/28	0.3	86.34	0	0.00	86.10	0.3	480	0.05%
2023/07/27	3	85.93	3	85.00	86.40	0	475	0.00%
2023/07/26	3	90.70	5	90.56	90.70	-2	465	-0.43%
2023/07/24	0	0.00	0	89.80	89.40	0	446	0.00%
2023/07/19	3	89.30	0	0.00	89.30	3	431	0.70%
2023/07/13	1	89.50	0	0.00	89.50	1	423	0.24%
2023/07/12	1	88.30	1	88.90	89.10	0	425	0.00%
2023/07/10	0	0.00	0.1	88.70	88.00	-0.1	423	-0.03%
2023/07/06	2	89.80	0	0.00	90.00	2	426	0.47%
2023/07/05	0	0.00	0.1	90.20	89.70	-0.1	432	-0.01%
2023/07/04	2	90.00	0	0.00	89.90	2	431	0.46%
2023/06/28	3	90.00	2	89.90	90.00	1	428	0.23%
2023/06/19	1	91.10	0	0.00	90.60	1	427	0.23%
2023/06/14	0	0.00	1	91.90	92.80	-1	421	-0.24%
2023/06/13	0	0.00	1	92.40	92.80	-1	423	-0.24%
2023/06/07	1	92.00	2	92.30	91.80	-1	440	-0.23%
2023/06/06	1	92.20	3	92.20	92.20	-2	447	-0.45%
2023/06/02	1	93.21	1	94.00	93.70	0	446	0.01%
2023/06/01	2.3	93.48	1.1	94.27	93.90	1.2	448	0.27%
2023/05/31	2	93.10	0	0.00	93.40	2	446	0.45%
2023/05/30	1	91.00	0.1	92.00	91.60	0.9	439	0.21%
2023/05/29	0.2	91.50	0	0.00	91.50	0.2	442	0.04%
2023/05/26	1	91.60	2	92.00	90.90	-1	443	-0.23%
2023/05/25	1	91.80	0	0.00	91.70	1	444	0.23%
2023/05/24	0	0.00	0	92.20	92.30	0	447	0.00%
2023/05/22	1	92.60	0	0.00	92.50	1	476	0.21%
2023/05/19	0	0.00	8	92.30	92.60	-8	488	-1.64%
2023/05/18	2	92.60	2	92.70	92.50	0	485	0.00%
2023/05/17	0	0.00	1	91.90	92.00	-1	477	-0.21%
2023/05/16	3	92.37	1.2	92.18	92.60	1.8	471	0.38%
2023/05/15	4	92.20	1	92.70	92.00	3	458	0.65%
2023/05/12	0.1	90.80	1.3	92.53	91.50	-1.3	436	-0.29%
2023/05/11	14	90.10	0	0.00	89.00	14	391	3.58%
2023/05/10	0	0.00	3	89.00	88.90	-3	380	-0.79%
2023/05/09	0	0.00	1	88.20	87.50	-1	370	-0.27%
2023/05/05	2	86.50	0	0.00	86.50	2	379	0.53%
2023/04/28	1	87.20	0	0.00	87.40	1	404	0.25%
2023/04/27	1	86.70	0	0.00	86.70	1	403	0.25%
2023/04/25	0	0.00	2	86.50	86.10	-2	401	-0.50%
2023/04/21	0	87.50	0	0.00	86.80	0	399	0.00%
2023/04/20	1	88.70	1	88.30	88.10	0	396	0.00%
2023/04/19	0	89.20	0	0.00	89.00	0	401	0.00%
2023/04/17	0	0.00	1	88.80	89.10	-1	398	-0.25%
2023/04/13	0	89.60	0	0.00	89.30	0	396	0.00%
2023/04/10	2	89.05	0	0.00	89.00	2	384	0.52%
2023/03/31	1	87.10	0	0.00	87.00	1	371	0.27%
2023/03/30	0	87.80	0	0.00	86.90	0	369	0.00%
2023/03/29	0	86.30	0	87.00	85.80	0	367	0.00%
2023/03/24	1	86.90	0	0.00	87.00	1	376	0.27%
2023/03/21	0	86.90	0	0.00	85.70	0	374	0.00%
2023/03/10	1	86.60	0	0.00	85.70	1	361	0.28%
2023/03/06	0	0.00	1	90.20	90.00	-1	337	-0.30%
2023/02/24	0	0.00	0.2	89.40	89.00	-0.2	322	-0.06%
2023/02/23	1	89.50	0	0.00	89.50	1	319	0.31%
2023/02/22	1	90.00	0	0.00	90.00	1	316	0.32%
2023/02/21	1	90.00	0	0.00	89.70	1	311	0.32%
2023/02/20	0.2	91.60	0.3	90.70	89.30	-0.1	311	-0.03%
2023/02/17	0	0.00	9	90.00	90.30	-9	288	-3.12%
2023/02/13	1	84.50	0	0.00	84.90	1	274	0.36%
2023/02/09	0	0.00	2	86.50	86.60	-2	286	-0.70%
2023/02/06	2	85.20	0	0.00	85.20	2	284	0.70%
2023/02/02	1	85.70	0	0.00	85.70	1	274	0.36%
2023/01/31	1	82.40	0	0.00	82.40	1	257	0.39%
2023/01/17	0	0.00	1	83.00	82.70	-1	250	-0.40%
2022/12/29	0	0.00	0.1	81.00	81.10	-0.1	313	-0.03%
2022/12/15	0.1	83.70	0	0.00	83.00	0.1	383	0.02%
2022/12/07	0	83.30	0	0.00	83.20	0	415	0.00%
2022/12/05	0	0.00	1.2	85.92	85.70	-1.2	430	-0.28%
2022/12/02	1	85.09	1	85.10	85.50	0	439	0.00%
2022/11/30	0	0.00	0.2	84.30	84.70	-0.2	442	-0.05%
2022/11/29	0	0.00	0.3	83.60	83.50	-0.3	443	-0.07%
2022/11/25	1	83.70	0.3	83.40	83.30	0.7	450	0.15%
2022/11/21	0	0.00	0	83.20	82.90	0	469	0.00%
2022/11/18	0	0.00	0.2	83.00	82.80	-0.2	477	-0.04%
2022/11/15	2	83.40	0	0.00	83.10	2	511	0.39%
2022/11/14	0	0.00	1	81.30	81.40	-1	513	-0.19%
2022/11/10	0	0.00	1	80.40	80.80	-1	524	-0.19%
2022/11/07	0	0.00	30	84.50	82.80	-30	533	-5.62%
2022/10/20	30	78.00	0	0.00	77.40	30	568	5.27%
2022/10/12	0.1	79.00	0	0.00	80.00	0.1	541	0.02%
2022/10/11	1.2	82.25	0	0.00	80.00	1.2	535	0.22%
2022/10/04	0	0.00	1	91.40	91.30	-1	526	-0.19%
2022/09/28	0	0.00	8	90.31	91.30	-8	513	-1.56%
2022/09/27	0	0.00	1	92.40	92.70	-1	501	-0.20%
2022/09/23	0	0.00	4	94.18	93.80	-4	490	-0.82%
2022/09/20	1	93.60	0	0.00	93.70	1	485	0.21%
2022/09/14	4	88.85	4	89.13	89.30	0	465	0.00%
2022/09/12	5	89.80	1	91.40	91.20	4	460	0.87%
2022/09/08	1	89.20	0	0.00	88.90	1	451	0.22%
2022/09/05	0	0.00	1	89.40	89.00	-1	442	-0.23%
2022/08/31	0	0.00	0.1	87.80	88.00	-0.1	442	-0.02%
2022/08/24	1	87.60	1	87.30	87.60	0	433	0.00%
2022/08/23	0.1	85.70	0	0.00	85.00	0.1	412	0.02%
2022/08/22	0.4	86.80	0	0.00	86.70	0.4	404	0.10%
2022/08/18	0	0.00	1	86.60	86.60	-1	401	-0.25%
2022/08/16	0.5	85.50	0	0.00	86.00	0.5	387	0.13%
2022/08/15	0	0.00	8	85.78	85.70	-8	380	-2.10%
2022/08/12	2	85.35	0	0.00	85.80	2	369	0.54%
2022/08/11	2	84.45	2	84.30	84.50	0	363	0.00%
2022/08/08	2	82.70	0	0.00	83.00	2	348	0.57%
2022/08/04	0	79.40	0	0.00	79.30	0	324	0.01%
2022/08/03	0.1	80.70	50	80.88	80.70	-50	320	-15.57%
2022/07/28	0	80.30	22	80.20	80.00	-22	332	-6.61%
2022/07/21	0	78.70	0	0.00	79.20	0	338	0.00%
2022/07/12	50.1	77.90	0	0.00	77.90	50.1	335	14.92%
2022/07/11	22	78.30	0	0.00	79.30	22	335	6.57%
2022/06/21	0	0.00	1	84.40	85.00	-1	335	-0.30%
2022/06/17	0	0.00	0.1	85.20	85.70	-0.1	337	-0.04%
2022/06/09	0	0.00	1	87.30	87.70	-1	397	-0.25%
2022/06/02	2	87.80	0	0.00	87.90	2	437	0.46%
2022/06/01	0	0.00	2	88.05	87.90	-2	452	-0.44%
2022/05/31	0	0.00	3	85.50	86.10	-3	447	-0.67%
2022/05/30	2	86.60	0	0.00	86.30	2	449	0.44%
2022/05/27	1	86.10	0	0.00	86.10	1	450	0.22%
2022/05/26	1	84.50	2	84.65	86.10	-1	450	-0.22%
2022/05/20	0	0.00	1	83.50	83.50	-1	484	-0.21%
2022/05/19	1	82.80	0	0.00	83.30	1	486	0.21%
2022/05/17	1	84.20	0	0.00	83.80	1	492	0.20%
2022/05/12	0	0.00	1	83.30	83.70	-1	491	-0.20%
2022/05/11	0	0.00	1	84.00	83.70	-1	493	-0.20%
2022/05/06	1	85.10	2	83.50	85.00	-1	496	-0.20%
2022/05/05	0	0.00	3	84.00	84.00	-3	493	-0.61%
2022/05/03	0	84.10	0	0.00	84.10	0	500	0.00%
2022/04/25	0	0.00	1	81.80	81.80	-1	506	-0.20%
2022/04/20	0	84.60	0	0.00	84.90	0	510	0.00%
2022/04/19	1	82.80	0	0.00	83.30	1	507	0.20%
2022/04/15	1	83.10	0	0.00	83.50	1	510	0.20%
2022/04/14	1	83.00	0	0.00	82.90	1	509	0.20%
2022/04/12	1	80.60	0	0.00	80.10	1	513	0.19%
2022/04/11	0	80.70	1	81.10	80.80	-1	516	-0.19%
2022/04/08	1	82.20	0	0.00	82.00	1	520	0.19%
2022/04/07	1	83.00	0	0.00	82.50	1	533	0.19%
2022/04/06	2	82.80	0	0.00	82.80	2	542	0.37%
2022/04/01	0	82.80	0	0.00	83.20	0	556	0.00%
2022/03/25	1	83.10	0	0.00	83.10	1	614	0.16%
2022/03/22	0	0.00	2	83.30	83.50	-2	649	-0.31%
2022/03/21	4	82.88	4	83.50	84.00	0	656	0.00%
2022/03/16	0	0.00	2	81.70	80.80	-2	634	-0.32%
2022/03/15	3	80.77	29	81.22	81.70	-26	625	-4.16%
2022/03/14	0	82.70	0	0.00	82.40	0	609	0.00%
2022/03/09	2.4	84.74	1	84.00	84.50	1.4	598	0.23%
2022/03/08	0	85.30	0.3	85.30	84.90	-0.3	589	-0.05%
2022/03/07	1	89.49	0	0.00	89.00	1	560	0.18%
2022/03/03	0	0.00	1	91.10	91.60	-1	555	-0.18%
2022/03/01	2	90.45	0	0.00	91.10	2	557	0.36%
2022/02/25	1	89.60	0	0.00	90.40	1	554	0.18%
2022/02/24	5.1	90.96	2	90.40	91.50	3.1	546	0.56%
2022/02/18	1	95.30	0	0.00	95.30	1	576	0.17%
2022/02/17	2	96.25	1	95.50	95.80	1	581	0.17%
2022/02/16	1	94.30	0	0.00	94.80	1	583	0.17%
2022/02/11	0	96.50	1	96.80	96.10	-1	600	-0.16%
2022/02/10	1	97.50	1.1	97.84	97.20	-0.1	610	-0.02%
2022/02/09	3	94.97	1	94.70	95.60	2	600	0.33%
2022/02/08	0	94.10	0	0.00	94.60	0	600	0.01%
2022/01/24	1	91.70	0	0.00	92.20	1	612	0.16%
2022/01/21	0	0.00	1	94.80	94.10	-1	612	-0.16%
2022/01/19	2.1	96.82	0	0.00	96.00	2.1	613	0.34%
2022/01/12	1	96.30	0	0.00	95.80	1	633	0.16%
2022/01/05	0	0.00	2	96.70	97.00	-2	628	-0.32%
2022/01/04	0	0.00	1	96.20	96.40	-1	621	-0.16%
2022/01/03	2	95.70	1	97.50	95.20	1	612	0.16%
2021/12/30	0	0.00	1.3	95.48	96.60	-1.3	606	-0.21%
2021/12/29	2.1	94.46	1	94.40	94.40	1.1	593	0.18%
2021/12/28	3	94.67	0	0.00	94.80	3	589	0.51%
2021/12/27	0	0.00	29	93.70	93.90	-29	577	-5.02%
2021/12/23	29	91.77	10	92.04	92.20	19	563	3.37%
2021/12/22	0	0.00	2	91.50	91.30	-2	555	-0.36%
2021/12/21	0.1	90.11	0	0.00	91.70	0.1	552	0.02%
2021/12/17	0	0.00	3	91.60	92.10	-3	525	-0.57%
2021/12/16	3.1	91.77	2	91.75	92.00	1.1	513	0.21%
2021/12/14	2	93.80	0	0.00	93.60	2	492	0.41%
2021/12/10	1	94.60	0	0.00	94.70	1	486	0.21%
2021/12/08	0	0.00	1	95.20	95.50	-1	485	-0.21%
2021/12/03	4	94.08	0	0.00	94.80	4	497	0.81%
2021/12/02	1.1	94.45	0	0.00	94.20	1.1	497	0.22%
2021/11/29	0	0.00	1	94.80	95.40	-1	495	-0.20%
2021/11/26	0.1	95.40	0	0.00	95.30	0.1	507	0.02%
2021/11/25	1	96.70	0	0.00	96.40	1	508	0.20%
2021/11/23	0	0.00	1	96.30	96.40	-1	506	-0.20%
2021/11/22	1	97.00	0	0.00	97.30	1	501	0.20%
2021/11/19	1	95.00	0	0.00	95.30	1	490	0.20%
2021/11/18	1	95.50	0	0.00	95.30	1	480	0.21%
2021/11/17	1	96.60	0	0.00	96.50	1	470	0.21%
2021/11/15	0.1	97.50	1	97.30	97.30	-0.9	456	-0.19%
2021/11/11	0	0.00	1	98.70	98.00	-1	455	-0.22%
2021/11/10	1	97.90	0	0.00	98.30	1	462	0.22%
2021/11/03	0	0.00	2	101.50	101.50	-2	500	-0.40%
2021/10/29	1	99.70	1	100.50	99.70	0	496	0.00%
2021/10/27	0	0.00	1	100.50	100.50	-1	515	-0.19%
2021/10/26	1	99.70	0	0.00	99.80	1	565	0.18%
2021/10/12	0	99.60	0	0.00	99.60	0	793	0.00%
2021/10/05	0	0.00	7	98.11	100.50	-7	919	-0.76%
2021/09/29	1	101.00	0	0.00	102.50	1	950	0.11%
2021/09/27	0	0.00	1	105.50	105.00	-1	986	-0.10%
2021/09/24	1	104.50	0	0.00	104.50	1	1,010	0.10%
2021/09/16	1	101.50	0	0.00	101.50	1	1,058	0.09%
2021/09/15	2	101.50	2	102.50	103.00	0	1,062	0.00%
2021/09/06	0	0.00	1	107.00	106.00	-1	1,093	-0.09%
2021/09/01	0	0.00	1	108.00	108.00	-1	1,096	-0.09%
2021/08/31	1	105.50	0	0.00	106.00	1	1,077	0.09%
2021/08/27	0	0.00	1	102.50	103.50	-1	1,078	-0.09%
2021/08/25	0	0.00	4	104.00	104.00	-4	1,089	-0.37%
2021/08/24	0	0.00	1	102.50	102.00	-1	1,092	-0.09%
2021/08/23	2	100.00	2	101.00	101.00	0	1,097	0.00%
2021/08/20	1	99.70	0	0.00	99.70	1	1,111	0.09%
2021/08/19	2	100.75	6	101.08	102.00	-4	1,122	-0.36%
2021/08/18	1	99.70	1	100.50	102.50	0	1,144	0.00%
2021/08/17	1	100.50	1	101.50	101.50	0	1,144	0.00%
2021/08/16	1	102.00	2	99.90	100.50	-1	1,144	-0.09%
2021/08/13	2.1	103.02	3	104.33	103.00	-0.9	1,143	-0.08%
2021/08/12	4	103.88	0	0.00	103.50	4	1,134	0.35%
2021/08/11	1	105.00	8	106.25	108.50	-7	1,126	-0.62%
2021/08/10	8	103.44	4	104.25	103.00	4	1,121	0.36%
2021/08/09	3	105.67	3	105.33	105.00	0	1,129	0.00%
2021/08/06	1	106.50	0	0.00	107.00	1	1,140	0.09%
2021/08/05	4	107.25	0	0.00	107.50	4	1,157	0.35%
2021/08/04	2	108.50	6	109.67	109.00	-4	1,195	-0.33%
2021/08/03	5	107.60	4	109.50	108.00	1	1,226	0.08%
2021/07/30	9.1	108.76	0	0.00	107.00	9.1	1,233	0.74%
2021/07/29	0	0.00	4	118.50	117.50	-4	1,194	-0.33%
2021/07/28	3	116.67	0	0.00	116.00	3	1,173	0.26%
2021/07/27	2	120.46	2	122.00	119.00	0	1,173	0.00%
2021/07/26	3	120.83	0	0.00	121.00	3	1,183	0.25%
2021/07/23	0	0.00	4	126.00	124.00	-4	1,169	-0.34%
2021/07/22	6	124.00	1	128.00	123.50	5	1,160	0.43%
2021/07/21	2	126.00	9	127.39	125.50	-7	1,148	-0.61%
2021/07/20	1	127.00	3	127.33	128.00	-2	1,148	-0.17%
2021/07/19	1	128.50	3	129.50	129.00	-2	1,125	-0.18%
2021/07/16	0	0.00	1	127.50	128.50	-1	1,116	-0.09%
2021/07/15	2	127.25	0	0.00	128.00	2	1,108	0.18%
2021/07/14	10	124.10	2	125.00	125.50	8	1,076	0.74%
2021/07/13	0	0.00	1	124.00	122.50	-1	1,054	-0.09%
2021/07/12	4.2	119.71	3	121.17	120.50	1.2	1,031	0.12%
2021/07/09	0	0.00	2	119.00	120.00	-2	1,015	-0.20%
2021/07/08	0	0.00	4	118.75	118.00	-4	1,026	-0.39%
2021/07/07	2	117.25	0	0.00	117.50	2	1,048	0.19%
2021/07/06	1	117.50	2	118.25	117.00	-1	1,083	-0.09%
2021/07/05	2	119.00	62	119.73	119.00	-60	1,089	-5.51%
2021/07/02	1	116.50	4	117.25	118.00	-3	1,077	-0.28%
2021/07/01	3	117.00	3	117.17	116.50	0	1,073	0.00%
2021/06/30	16	117.19	14	117.14	117.00	2	1,068	0.19%
2021/06/25	1	113.00	0	0.00	113.00	1	1,054	0.09%
2021/06/23	0	0.00	1	112.00	112.50	-1	1,068	-0.09%
2021/06/22	3	111.17	2	112.00	110.00	1	1,072	0.09%
2021/06/21	4	112.50	2	113.25	111.50	2	1,080	0.19%
2021/06/18	8	113.69	1	114.00	114.00	7	1,084	0.65%
2021/06/17	3	114.50	1	114.50	115.00	2	1,100	0.18%
2021/06/16	2.3	113.78	1.1	114.45	114.00	1.2	1,106	0.11%
2021/06/15	1	111.50	0	0.00	111.00	1	1,101	0.09%
2021/06/11	1	112.00	0	0.00	112.00	1	1,115	0.09%
2021/06/10	2	109.00	3.1	110.37	112.00	-1.1	1,136	-0.10%
2021/06/09	0	0.00	1	111.00	110.50	-1	1,167	-0.09%
2021/06/08	2	112.00	1	111.00	111.00	1	1,176	0.08%
2021/06/07	2	111.00	1	111.50	112.00	1	1,180	0.08%
2021/06/04	2	112.25	1	112.00	112.00	1	1,182	0.08%
2021/06/03	2	113.00	1	113.50	113.00	1	1,187	0.08%
2021/06/02	0	0.00	3	112.83	113.00	-3	1,190	-0.25%
2021/05/31	4	111.63	0	0.00	111.00	4	1,179	0.34%
2021/05/28	0	0.00	1	112.50	112.00	-1	1,172	-0.09%
2021/05/27	5	108.90	2	108.75	109.00	3	1,157	0.26%
2021/05/26	1	111.00	1	110.00	107.50	0	1,145	0.00%
2021/05/25	1	106.50	1	107.00	106.50	0	1,123	0.00%
2021/05/24	1.1	105.59	0	0.00	106.00	1.1	1,121	0.10%
2021/05/21	5	106.50	1	107.00	107.00	4	1,123	0.36%
2021/05/20	2	106.50	2	107.25	107.00	0	1,130	0.00%
2021/05/19	1	105.00	0	0.00	105.00	1	1,125	0.09%
2021/05/18	1	104.00	0	0.00	105.00	1	1,122	0.09%
2021/05/17	5	100.58	3	102.33	102.50	2	1,119	0.18%
2021/05/14	2	103.00	1	103.50	102.00	1	1,111	0.09%
2021/05/13	3	100.67	2	101.50	100.00	1	1,104	0.09%
2021/05/12	22	101.05	25	102.21	102.00	-3	1,102	-0.27%
2021/05/11	1.1	107.77	0	0.00	106.00	1.1	1,070	0.10%
2021/05/10	2	111.50	0	0.00	111.00	2	1,040	0.19%
2021/05/06	0	0.00	1	110.50	111.00	-1	1,025	-0.10%
2021/05/05	2	111.00	0	0.00	111.00	2	1,016	0.20%
2021/05/04	3	112.33	1	111.00	113.50	2	1,013	0.20%
2021/05/03	9	118.22	0	0.00	115.50	9	990	0.91%
2021/04/29	3	120.50	1	120.50	120.50	2	967	0.21%
2021/04/28	3	118.50	1	119.50	119.00	2	961	0.21%
2021/04/27	6	117.75	5	118.60	118.50	1	966	0.10%
2021/04/26	6	119.33	1	119.50	119.00	5	953	0.52%
2021/04/22	2	120.75	1	122.00	120.50	1	949	0.11%
2021/04/21	1	122.50	0	0.00	122.00	1	989	0.10%
2021/04/19	2	122.00	1	123.00	123.00	1	1,025	0.10%
2021/04/16	1	121.50	0	0.00	121.50	1	1,030	0.10%
2021/04/15	1	121.50	0	0.00	121.50	1	1,022	0.10%
2021/04/14	2	122.75	0	0.00	122.00	2	1,014	0.20%
2021/04/13	4	124.13	2	124.50	123.50	2	1,002	0.20%
2021/04/12	17	127.38	14	127.96	126.00	3	977	0.31%
2021/04/09	4	129.88	1	130.00	130.50	3	956	0.31%
2021/04/08	3	130.33	8	130.94	131.00	-5	965	-0.52%
2021/04/07	12	131.42	13	131.77	131.50	-1	973	-0.10%
2021/04/06	0	0.00	2	130.75	132.50	-2	985	-0.20%
2021/04/01	3	130.17	3	130.17	130.50	0	984	0.00%
2021/03/31	0.1	132.00	28	130.52	131.50	-27.9	985	-2.83%
2021/03/30	23	129.39	16	130.50	129.50	7	972	0.72%
2021/03/29	3.2	128.06	2.1	128.73	129.00	1	976	0.11%
2021/03/25	1	126.50	0	0.00	127.00	1	1,017	0.10%
2021/03/24	6	126.50	4	127.25	126.50	2	1,017	0.20%
2021/03/23	1	127.00	0	0.00	128.00	1	1,022	0.10%
2021/03/22	18	128.36	3	128.50	127.50	15	1,026	1.46%
2021/03/19	12	130.00	11	130.41	130.50	1	1,009	0.10%
2021/03/18	5	131.40	3	133.50	132.00	2	1,007	0.20%
2021/03/17	15	131.33	8	131.25	131.00	7	1,018	0.69%
2021/03/15	0.2	133.50	135.1	133.66	136.00	-134.9	1,029	-13.10%	大賣/鉅額交易
2021/03/12	2	129.00	0	0.00	129.50	2	1,004	0.20%
2021/03/11	3	126.50	1	127.00	127.00	2	1,003	0.20%
2021/03/10	5.2	125.92	0	0.00	126.00	5.2	1,002	0.51%
2021/03/09	2	126.50	2	127.50	127.00	0	1,003	0.00%
2021/03/08	3.1	128.67	0	0.00	128.50	3.1	1,012	0.30%
2021/03/05	1	125.50	1	126.50	127.00	0	1,022	0.00%
2021/03/04	5	126.70	2	127.01	127.00	3	1,037	0.29%
2021/03/03	1	127.50	1	128.50	128.50	0	1,046	0.00%
2021/03/02	5	128.10	0	0.00	127.00	5	1,067	0.47%
2021/02/26	3	128.83	2	130.00	129.00	1	1,087	0.09%
2021/02/25	5	130.10	1	130.50	130.50	4	1,096	0.36%
2021/02/24	6	130.50	2	131.00	130.00	4	1,097	0.36%
2021/02/23	10.2	130.15	3	130.33	130.50	7.2	1,098	0.66%
2021/02/22	4	130.25	4	130.63	131.00	0	1,097	0.00%
2021/02/19	4	127.63	1	127.50	128.00	3	1,086	0.28%
2021/02/18	4	124.63	2	125.75	127.50	2	1,096	0.18%
2021/02/17	3	124.83	3	126.00	125.00	0	1,096	0.00%
2021/02/03	4	124.63	0	0.00	123.50	4	1,115	0.36%
2021/02/02	2	125.00	0	0.00	124.50	2	1,142	0.18%
2021/02/01	3	124.83	8	125.50	124.50	-5	1,171	-0.43%
2021/01/29	3	126.67	0	0.00	125.00	3	1,196	0.25%
2021/01/28	4	126.50	5	127.70	127.50	-1	1,199	-0.08%
2021/01/27	1	127.50	1	128.50	129.00	0	1,306	0.00%
2021/01/26	6	128.08	1	131.00	127.00	5	1,304	0.38%
2021/01/25	3	127.00	5	127.40	130.00	-2	1,303	-0.15%
2021/01/22	3	127.67	3	128.33	127.50	0	1,297	0.00%
2021/01/21	1	126.50	1	127.50	127.50	0	1,285	0.00%
2021/01/20	2	127.25	0	0.00	126.50	2	1,276	0.16%
2021/01/19	5	128.90	1	129.00	128.50	4	1,270	0.31%
2021/01/18	4	128.75	3	129.67	129.50	1	1,273	0.08%
2021/01/15	8	131.06	2	132.00	130.00	6	1,269	0.47%
2021/01/14	74	133.68	57	136.46	133.00	17	1,262	1.35%
2021/01/13	7	130.71	2	131.25	129.50	5	1,236	0.40%
2021/01/12	11	130.23	3	130.00	130.00	8	1,218	0.66%
2021/01/11	2	132.25	1	133.00	132.50	1	1,219	0.08%
2021/01/08	2	133.00	3	133.83	132.50	-1	1,218	-0.08%
2021/01/07	3	133.83	0	0.00	134.00	3	1,222	0.25%
2021/01/06	3	132.33	3	133.33	132.50	0	1,231	0.00%
2021/01/05	6	132.50	1	133.50	132.50	5	1,229	0.41%
2021/01/04	1	134.50	2	135.00	134.00	-1	1,256	-0.08%
2020/12/31	7	131.00	6	131.00	132.50	1	1,274	0.08%
2020/12/30	4	128.38	3	129.00	128.50	1	1,263	0.08%
2020/12/29	8	130.75	1	132.50	128.50	7	1,255	0.56%
2020/12/28	7	132.93	2	132.50	131.50	5	1,247	0.40%
2020/12/25	1	134.00	0	0.00	134.50	1	1,247	0.08%
2020/12/24	12	132.54	10	133.00	133.50	2	1,257	0.16%
2020/12/23	4	131.50	3	132.33	132.00	1	1,263	0.08%
2020/12/22	9	133.06	3	134.50	130.50	6	1,274	0.47%
2020/12/21	8	135.00	3	135.17	135.00	5	1,254	0.40%
2020/12/18	5	138.60	0	0.00	138.00	5	1,240	0.40%
2020/12/17	10	140.40	0	0.00	140.00	10	1,240	0.81%
2020/12/16	3	141.67	3	141.83	142.00	0	1,227	0.00%
2020/12/15	2	141.50	3	141.67	141.00	-1	1,228	-0.08%
2020/12/14	4	141.63	5	142.60	142.00	-1	1,233	-0.08%
2020/12/11	10	143.90	3	143.33	142.50	7	1,242	0.56%
2020/12/10	10	147.05	8	148.13	146.00	2	1,230	0.16%
2020/12/09	6.1	148.84	7	148.79	149.50	-0.9	1,222	-0.07%
2020/12/08	2	146.50	3	144.50	146.00	-1	1,197	-0.08%
2020/12/07	4	142.75	0	0.00	142.50	4	1,196	0.33%
2020/12/03	0	0.00	2	145.00	146.00	-2	1,220	-0.16%
2020/12/02	2	146.25	0	0.00	146.00	2	1,232	0.16%
2020/12/01	4	143.25	5	144.80	145.00	-1	1,240	-0.08%
2020/11/30	5	143.60	14	144.54	144.50	-9	1,236	-0.73%
2020/11/27	8	141.94	0	0.00	142.50	8	1,239	0.65%
2020/11/26	5	142.20	4	143.50	144.00	1	1,251	0.08%
2020/11/25	10	144.30	3	145.50	143.00	7	1,236	0.57%
2020/11/24	5	145.30	6	146.67	145.50	-1	1,226	-0.08%
2020/11/23	4	145.13	4	147.00	145.00	0	1,235	0.00%
2020/11/20	3	145.17	1	147.00	146.00	2	1,241	0.16%
2020/11/19	3	144.83	8	147.13	147.50	-5	1,262	-0.40%
2020/11/18	4	145.38	5	145.50	145.00	-1	1,268	-0.08%
2020/11/17	8	145.63	3	146.83	146.50	5	1,275	0.39%
2020/11/16	6	146.67	7	148.43	147.50	-1	1,312	-0.08%
2020/11/13	1	146.00	1	147.50	147.50	0	1,328	0.00%
2020/11/12	5	146.70	1	148.00	145.50	4	1,346	0.30%
2020/11/11	3	146.83	3	148.50	148.50	0	1,349	0.00%
2020/11/10	11	148.86	7	150.14	147.50	4	1,346	0.30%
2020/11/09	7	151.21	3	151.00	153.00	4	1,308	0.31%
2020/11/06	6	149.83	4	150.38	150.00	2	1,276	0.16%
2020/11/05	1.4	148.00	1	148.00	148.00	0.4	1,262	0.03%
2020/11/04	7	150.71	21	149.90	146.50	-14	1,266	-1.11%
2020/11/02	2.1	139.50	2	140.50	142.50	0.1	1,239	0.01%
2020/10/30	5	142.20	1	144.50	142.00	4	1,251	0.32%
2020/10/29	2	143.50	0	0.00	144.00	2	1,277	0.16%
2020/10/28	2	145.25	0	0.00	146.00	2	1,294	0.15%
2020/10/27	3	143.67	3	145.33	146.00	0	1,314	0.00%
2020/10/26	13	145.69	7	146.36	144.50	6	1,317	0.46%
2020/10/23	6	147.83	2	147.50	147.50	4	1,321	0.30%
2020/10/21	0.1	148.00	0	0.00	148.50	0.1	1,365	0.01%
2020/10/20	0	0.00	1	144.98	145.00	-1	1,367	-0.08%
2020/10/19	3	145.17	6	145.58	145.50	-3	1,384	-0.22%
2020/10/16	3	142.50	0	0.00	141.00	3	1,381	0.22%
2020/10/15	0	0.00	2	147.50	145.00	-2	1,385	-0.14%
2020/10/14	0	0.00	1	145.50	145.00	-1	1,391	-0.07%
2020/10/13	1	142.50	3	145.00	143.50	-2	1,428	-0.14%
2020/10/12	15	144.27	5.2	146.17	142.00	9.8	1,435	0.68%
2020/10/08	0	0.00	5	145.40	145.00	-5	1,427	-0.35%
2020/10/07	1	139.00	1	139.50	140.00	0	1,438	0.00%
2020/10/06	0	0.00	1	137.00	138.00	-1	1,517	-0.07%
2020/10/05	3	137.17	2	137.50	137.00	1	1,556	0.06%
2020/09/30	1	134.50	15	137.43	139.50	-14	1,589	-0.88%
2020/09/29	14	136.00	14	137.36	135.50	0	1,647	0.00%
2020/09/25	5	131.70	0	0.00	128.50	5	1,801	0.28%
2020/09/24	5	133.60	4	135.00	132.50	1	1,828	0.05%
2020/09/23	5	137.90	1	137.50	137.00	4	1,840	0.22%
2020/09/22	2	140.00	2	140.75	139.50	0	1,858	0.00%
2020/09/21	1	141.50	2	143.25	142.00	-1	1,855	-0.05%
2020/09/18	3	142.00	1	143.00	143.50	2	1,882	0.11%
2020/09/17	3	144.83	2	144.00	144.00	1	1,948	0.05%
2020/09/16	3	142.00	25	145.30	144.00	-22	2,072	-1.06%
2020/09/15	4	141.25	0	0.00	141.00	4	2,152	0.19%
2020/09/14	2	141.75	3	142.50	142.50	-1	2,176	-0.05%
2020/09/11	3	139.83	0	0.00	140.00	3	2,212	0.14%
2020/09/10	4	143.00	1	142.00	141.50	3	2,244	0.13%
2020/09/09	4	140.75	2	141.75	142.00	2	2,257	0.09%
2020/09/08	5	141.20	0	0.00	142.50	5	2,281	0.22%
2020/09/07	5	143.70	0	0.00	142.00	5	2,303	0.22%
2020/09/04	4	145.63	0	0.00	145.50	4	2,323	0.17%
2020/09/03	5	149.00	0	0.00	148.50	5	2,355	0.21%
2020/09/02	1	147.00	6	148.83	151.00	-5	2,375	-0.21%
2020/09/01	3	149.33	1	149.00	148.00	2	2,380	0.08%
2020/08/31	0	0.00	2	152.75	151.00	-2	2,385	-0.08%
2020/08/28	2	150.50	0	0.00	151.00	2	2,437	0.08%
2020/08/27	2	153.50	12	154.54	153.00	-10	2,505	-0.40%
2020/08/26	5	150.70	6	151.92	152.00	-1	2,612	-0.04%
2020/08/25	3	152.50	76	153.55	152.50	-73	2,740	-2.66%
2020/08/24	2	148.00	4	148.63	150.00	-2	2,807	-0.07%
2020/08/21	1	143.00	3	144.17	146.00	-2	2,860	-0.07%
2020/08/20	12	145.38	1	149.00	140.50	11	2,876	0.38%
2020/08/19	15	148.80	10	150.10	149.00	5	2,857	0.18%
2020/08/18	8	148.44	1	149.50	148.00	7	2,864	0.24%
2020/08/17	8	148.81	2	150.00	149.00	6	2,874	0.21%
2020/08/14	10	150.20	0	0.00	149.50	10	2,927	0.34%
2020/08/13	3	151.83	1	151.50	152.00	2	2,952	0.07%
2020/08/12	6	149.92	11	151.18	152.00	-5	2,965	-0.17%
2020/08/11	4	150.25	9	152.06	152.50	-5	2,977	-0.17%
2020/08/10	7	150.07	0	0.00	149.50	7	2,994	0.23%
2020/08/07	12	151.67	1	153.50	151.00	11	3,008	0.37%
2020/08/06	44	155.14	22	158.57	154.00	22	3,022	0.73%
2020/08/05	5	154.60	9	155.39	156.50	-4	2,997	-0.13%
2020/08/04	36	154.39	34	156.43	155.00	2	3,099	0.06%
2020/08/03	8	152.81	6	154.58	153.00	2	3,098	0.06%
2020/07/31	11	152.68	22	151.86	154.00	-11	3,096	-0.36%
2020/07/30	4	153.88	0	0.00	153.00	4	3,088	0.13%
2020/07/29	6	154.17	1	156.50	153.00	5	3,097	0.16%
2020/07/28	14	155.75	14	157.75	157.00	0	3,105	0.00%
2020/07/27	8	157.19	5	158.30	159.00	3	3,123	0.10%
2020/07/24	7	161.21	3	162.83	159.50	4	3,110	0.13%
2020/07/23	0	0.00	1	164.00	165.50	-1	3,109	-0.03%
2020/07/22	3	162.67	0	0.00	162.00	3	3,107	0.10%
2020/07/21	2	162.00	31	163.66	163.00	-29	3,095	-0.94%
2020/07/20	2	158.50	3	160.33	162.00	-1	3,107	-0.03%
2020/07/17	37	159.41	32	164.03	158.00	5	3,103	0.16%
2020/07/16	8	159.44	0	0.00	158.50	8	3,087	0.26%
2020/07/15	10	161.75	3	161.83	160.00	7	3,091	0.23%
2020/07/14	14	164.36	0	0.00	162.00	14	3,115	0.45%
2020/07/13	20	165.55	20	170.85	169.50	0	3,078	0.00%
2020/07/10	15	165.37	29	161.00	161.50	-14	3,009	-0.47%
2020/07/09	3	166.33	6	165.75	165.00	-3	2,973	-0.10%
2020/07/08	8	161.38	9	162.94	163.00	-1	2,958	-0.03%
2020/07/07	9	157.61	8	157.75	156.00	1	2,912	0.03%
2020/07/06	3	153.83	7	153.57	155.00	-4	2,845	-0.14%
2020/07/03	18	148.86	49	150.57	151.00	-31	2,882	-1.08%
2020/07/02	11	147.95	70.1	148.68	147.50	-59.1	2,882	-2.05%
2020/07/01	16	149.22	7	151.07	148.50	9	2,905	0.31%
2020/06/30	3	147.33	2	148.75	149.00	1	2,941	0.03%
2020/06/29	9	145.61	13	146.08	147.00	-4	2,993	-0.13%
2020/06/24	35	150.89	4	150.75	148.50	31	3,032	1.02%
2020/06/23	11	152.36	24	150.81	154.50	-13	3,096	-0.42%
2020/06/22	61	148.81	25	149.02	147.50	36	3,036	1.19%
2020/06/19	4	144.88	4	146.63	144.00	0	3,011	0.00%
2020/06/18	8	145.31	7	145.86	146.50	1	3,032	0.03%
2020/06/17	42.1	144.78	54	143.62	143.50	-11.9	3,025	-0.39%
2020/06/16	25	141.58	1	141.00	141.00	24	3,028	0.79%
2020/06/15	1	137.50	5	139.10	138.50	-4	3,072	-0.13%
2020/06/12	11	137.09	6	137.92	138.50	5	3,082	0.16%
2020/06/11	4	139.13	2	139.50	137.50	2	3,084	0.06%
2020/06/10	47	141.30	24	144.52	139.50	23	3,099	0.74%
2020/06/09	12	141.83	7	143.50	140.50	5	3,114	0.16%
2020/06/08	6	143.00	0	0.00	142.50	6	3,173	0.19%
2020/06/05	10	143.45	5	145.40	143.50	5	3,185	0.16%
2020/06/04	7	145.00	8	147.00	144.00	-1	3,197	-0.03%
2020/06/03	8	145.56	1	147.00	148.00	7	3,196	0.22%
2020/06/02	16	146.13	17	148.18	146.00	-1	3,188	-0.03%
2020/06/01	14	140.14	10	140.25	144.50	4	3,096	0.13%
2020/05/29	3	137.33	5	136.30	135.50	-2	2,979	-0.07%
2020/05/28	0	0.00	6	134.50	133.50	-6	2,927	-0.20%
2020/05/27	6	130.75	3	131.17	131.50	3	2,925	0.10%
2020/05/26	8	133.19	2	134.00	131.50	6	2,928	0.20%
2020/05/25	2	129.75	6	131.50	133.00	-4	2,930	-0.14%
2020/05/22	5	130.30	5	132.70	128.00	0	2,916	0.00%
2020/05/21	7	133.93	32	133.19	132.50	-25	2,911	-0.86%
2020/05/20	8	126.88	9	127.39	131.50	-1	2,907	-0.03%
2020/05/19	4	125.13	3	126.00	125.00	1	2,927	0.03%
2020/05/18	6	124.67	2	124.25	123.50	4	2,985	0.13%
2020/05/15	7	127.71	5	127.40	127.50	2	3,104	0.06%
2020/05/14	11	129.95	5	130.50	127.50	6	3,108	0.19%
2020/05/13	19	133.95	5	135.50	133.00	14	3,125	0.45%
2020/05/12	5	135.20	4.1	135.79	137.50	0.9	3,159	0.03%
2020/05/11	13	137.69	12	137.83	136.00	1	3,165	0.03%
2020/05/08	1	132.00	5	132.40	131.50	-4	3,121	-0.13%
2020/05/07	2	129.75	3	129.83	129.50	-1	3,128	-0.03%
2020/05/06	6	128.92	3	129.00	128.00	3	3,147	0.10%
2020/05/05	2	128.75	7	130.14	129.00	-5	3,197	-0.16%
2020/05/04	7	128.21	3	128.83	127.50	4	3,243	0.12%
2020/04/30	6	131.25	5	130.90	132.00	1	3,252	0.03%
2020/04/29	1	132.50	6	131.83	132.50	-5	3,275	-0.15%
2020/04/28	0	0.00	11	127.55	129.50	-11	3,301	-0.33%
2020/04/27	2	124.25	2	125.25	126.00	0	3,356	0.00%
2020/04/24	1	123.00	2	124.25	124.50	-1	3,384	-0.03%
2020/04/23	7	124.50	4	124.75	123.50	3	3,441	0.09%
2020/04/22	10	121.45	10	121.20	124.00	0	3,560	0.00%
2020/04/21	14	124.29	13	126.62	122.50	1	3,657	0.03%
2020/04/20	13	126.92	6	128.41	128.00	7	3,723	0.19%
2020/04/17	22	131.91	16	131.25	128.00	6	3,899	0.15%
2020/04/16	1	128.50	1	129.50	130.00	0	3,909	0.00%
2020/04/15	5	128.80	4	130.00	130.50	1	3,906	0.03%
2020/04/14	6	128.75	1	128.50	129.50	5	3,906	0.13%
2020/04/13	2	129.50	13	128.77	128.00	-11	3,913	-0.28%
2020/04/10	3	126.17	5	126.50	128.00	-2	3,904	-0.05%
2020/04/09	5	125.30	6.2	125.05	127.00	-1.2	3,952	-0.03%
2020/04/08	7	126.64	12	126.58	127.00	-5	4,023	-0.12%
2020/04/07	14	123.50	7	123.50	122.00	7	3,976	0.18%
2020/04/06	15	119.33	11	120.05	120.50	4	3,938	0.10%
2020/04/01	13	117.50	40	119.98	122.00	-27	3,907	-0.69%
2020/03/31	8	116.13	10	116.70	116.50	-2	3,883	-0.05%
2020/03/30	19	113.66	16	114.63	115.50	3	3,828	0.08%
2020/03/27	26.2	117.68	20	117.28	114.00	6.2	3,766	0.16%
2020/03/26	7	108.14	12	109.00	113.00	-5	3,636	-0.14%
2020/03/25	16	105.69	10	105.80	103.00	6	3,589	0.17%
2020/03/24	9	99.78	7	99.97	99.00	2	3,540	0.06%
2020/03/20	1	97.90	3	97.07	98.00	-2	3,481	-0.06%
2020/03/18	3	104.50	2	106.75	99.00	1	3,406	0.03%
2020/03/17	8	105.44	7	106.50	106.00	1	3,380	0.03%
2020/03/16	1	114.50	0	0.00	109.00	1	3,364	0.03%
2020/03/13	4	112.63	9	112.72	117.00	-5	3,374	-0.15%
2020/03/12	6	124.08	11	126.27	123.00	-5	3,312	-0.15%
2020/03/11	5	134.40	5	133.30	132.50	0	3,227	0.00%
2020/03/10	4.1	133.29	2	134.50	135.50	2.1	3,200	0.07%
2020/03/09	4	134.88	2	135.75	133.00	2	3,173	0.06%
2020/03/06	6	139.67	8	137.81	139.00	-2	3,124	-0.06%
2020/03/05	2	141.50	1	142.50	142.00	1	3,090	0.03%
2020/03/04	3	139.83	2	139.25	141.00	1	3,071	0.03%
2020/03/03	16	145.22	14	144.57	139.50	2	3,090	0.06%
2020/03/02	7	142.50	6	142.17	142.00	1	3,058	0.03%
2020/02/27	3	142.00	2	140.00	139.00	1	3,010	0.03%
2020/02/26	4	145.00	1	147.50	144.50	3	2,991	0.10%
2020/02/25	1	147.00	0	0.00	148.00	1	2,974	0.03%
2020/02/24	10	147.50	10	145.50	147.50	0	2,964	0.00%
2020/02/21	6	146.33	6	147.00	146.50	0	2,947	0.00%
2020/02/20	7	150.64	3	152.00	149.50	4	2,882	0.14%
2020/02/19	7	151.57	5	153.20	151.00	2	2,851	0.07%
2020/02/18	29	154.66	42	155.11	152.00	-13	2,794	-0.47%
2020/02/17	24	152.40	26	150.92	150.50	-2	2,702	-0.07%
2020/02/14	5	151.10	5	151.20	153.50	0	2,688	0.00%
2020/02/13	25	151.96	50	151.40	150.50	-25	2,664	-0.94%
2020/02/12	27	149.19	17	150.38	148.00	10	2,651	0.38%
2020/02/11	33	150.08	25	150.94	150.50	8	2,783	0.29%
2020/02/10	4	143.50	4	144.13	145.50	0	2,727	0.00%
2020/02/07	8	145.75	6	144.42	145.00	2	2,718	0.07%
2020/02/06	16	146.81	14	147.54	149.50	2	2,762	0.07%
2020/02/05	29	146.33	20	143.28	142.50	9	2,733	0.33%
2020/02/04	5	145.20	3	145.17	144.50	2	2,703	0.07%
2020/02/03	5	142.60	5	143.80	143.50	0	2,742	0.00%
2020/01/31	12	146.00	19	146.32	148.50	-7	2,701	-0.26%
2020/01/30	12	144.50	9	146.56	142.50	3	2,732	0.11%
2020/01/20	15	152.63	14	153.18	152.00	1	2,678	0.04%
2020/01/17	26	150.79	28	152.11	152.50	-2	2,646	-0.08%
2020/01/16	51	152.00	42	152.92	153.00	9	2,604	0.35%
2020/01/15	37	144.88	30	144.97	145.50	7	2,492	0.28%
2020/01/14	16	142.53	12	142.58	141.00	4	2,431	0.16%
2020/01/13	68	142.44	70	142.19	142.00	-2	2,339	-0.09%
2020/01/10	14	133.11	19	133.05	133.00	-5	2,156	-0.23%
2020/01/09	5	129.30	1	130.00	129.00	4	2,103	0.19%
2020/01/08	2	127.50	3	127.67	128.50	-1	2,103	-0.05%
2020/01/07	5	129.10	4	129.50	129.50	1	2,088	0.05%
2020/01/06	9	129.94	5	129.80	129.00	4	2,084	0.19%
2020/01/03	20	133.73	21	133.60	133.00	-1	2,064	-0.05%
2020/01/02	12	133.83	20	134.50	139.00	-8	2,001	-0.40%
2019/12/31	19	129.97	8	129.81	129.00	11	1,879	0.59%
2019/12/30	7	125.79	17	126.79	126.50	-10	1,832	-0.55%
2019/12/27	4	124.75	4	125.00	125.50	0	1,826	0.00%
2019/12/26	15	125.37	4	125.63	123.50	11	1,824	0.60%
2019/12/25	1	125.00	3	126.33	126.00	-2	1,794	-0.11%
2019/12/24	2	125.25	0	0.00	125.50	2	1,804	0.11%
2019/12/23	1	125.50	5.1	127.39	126.50	-4.1	1,831	-0.22%
2019/12/20	5	127.30	5	127.20	127.00	0	1,827	0.00%
2019/12/19	2	126.25	5	126.20	126.50	-3	1,807	-0.17%
2019/12/18	4	125.25	0	0.00	124.50	4	1,786	0.22%
2019/12/17	3	126.00	3	126.00	126.50	0	1,774	0.00%
2019/12/16	2	126.50	13	126.42	127.50	-11	1,781	-0.62%
2019/12/13	8	123.81	2	125.50	123.50	6	1,777	0.34%
2019/12/12	6	124.33	5	124.50	124.50	1	1,791	0.06%
2019/12/11	8.1	125.00	15	124.57	124.50	-7	1,817	-0.38%
2019/12/10	14	124.11	5	126.50	122.50	9	1,811	0.50%
2019/12/09	3	121.00	2	121.75	122.00	1	1,770	0.06%
2019/12/06	1	121.50	1	122.50	121.50	0	1,772	0.00%
2019/12/05	1	121.00	1	122.00	122.00	0	1,790	0.00%
2019/12/04	6	120.33	2	122.00	120.00	4	1,802	0.22%
2019/12/03	2	122.00	2	121.00	122.00	0	1,810	0.00%
2019/12/02	3	122.67	4	121.50	121.00	-1	1,839	-0.05%
2019/11/29	3	125.50	2	126.00	125.00	1	1,894	0.05%
2019/11/28	5	128.10	6	128.33	127.00	-1	2,068	-0.05%
2019/11/27	0	0.00	5	125.60	125.00	-5	2,042	-0.24%
2019/11/26	0	0.00	2	124.50	126.00	-2	2,055	-0.10%
2019/11/25	2	122.25	9	123.61	123.00	-7	2,047	-0.34%
2019/11/22	5	121.80	1	122.00	121.50	4	2,048	0.20%
2019/11/21	6	122.25	3	123.00	122.50	3	2,083	0.14%
2019/11/20	5	123.30	1	124.50	123.00	4	2,133	0.19%
2019/11/19	0	0.00	1	126.50	126.50	-1	2,144	-0.05%
2019/11/18	2	125.25	54	124.55	125.50	-52	2,143	-2.43%
2019/11/15	4	123.50	3	124.17	123.50	1	2,127	0.05%
2019/11/14	12	121.83	22	121.61	121.50	-10	2,143	-0.47%
2019/11/13	14	125.14	8	125.75	124.50	6	2,120	0.28%
2019/11/12	3	127.83	2	128.00	127.50	1	2,112	0.05%
2019/11/11	57	130.27	16	130.53	127.50	41	2,132	1.92%
2019/11/08	19	130.92	17	130.82	133.00	2	2,081	0.10%
2019/11/07	4	123.75	2	123.75	124.00	2	1,936	0.10%
2019/11/06	2	127.75	4	127.25	126.00	-2	1,945	-0.10%
2019/11/05	23	126.83	17.1	128.20	128.00	5.9	1,925	0.30%
2019/11/04	0	0.00	7	123.93	124.50	-7	1,849	-0.38%
2019/11/01	9	120.89	6	121.50	122.00	3	1,830	0.16%
2019/10/31	13.1	123.21	3	123.67	121.00	10.1	1,823	0.56%
2019/10/30	3.4	124.50	2	124.25	127.00	1.4	1,782	0.08%
2019/10/29	6.2	127.50	5	125.70	124.50	1.2	1,775	0.06%
2019/10/28	0.2	125.50	2	125.75	126.00	-1.8	1,717	-0.10%
2019/10/25	6	123.92	5	123.00	123.00	1	1,724	0.06%
2019/10/24	5	124.00	5	125.20	126.00	0	1,726	0.00%
2019/10/23	1	123.00	2	124.50	125.00	-1	1,728	-0.06%
2019/10/22	1	123.00	22	119.75	123.50	-21	1,781	-1.18%
2019/10/21	17	117.32	11	119.00	118.00	6	1,817	0.33%
2019/10/18	14	117.50	6	118.83	117.00	8	1,819	0.44%
2019/10/17	3.1	117.52	1	118.00	117.50	2.1	1,831	0.12%
2019/10/16	2	118.75	0	0.00	119.00	2	1,829	0.11%
2019/10/15	3	119.00	3	120.00	120.00	0	1,833	0.00%
2019/10/14	12	120.00	44	120.85	120.00	-32	1,846	-1.73%
2019/10/09	2	116.00	2	117.25	116.00	0	1,844	0.00%
2019/10/08	5	117.90	0	0.00	117.00	5	1,840	0.27%
2019/10/07	1	119.00	0	0.00	120.00	1	1,837	0.05%
2019/10/04	4	119.00	0	0.00	118.50	4	1,851	0.22%
2019/10/03	2	118.00	1	118.50	118.50	1	1,852	0.05%
2019/10/02	1	118.50	1	119.50	119.50	0	1,851	0.00%
2019/10/01	3	115.67	1	116.00	115.50	2	1,850	0.11%
2019/09/27	5	115.90	2	116.75	115.50	3	1,895	0.16%
2019/09/26	6	119.00	2	118.25	117.00	4	1,901	0.21%
2019/09/25	6	121.08	2	121.50	120.00	4	1,887	0.21%
2019/09/24	3	122.17	1	123.00	122.00	2	1,906	0.10%
2019/09/23	2	122.75	0	0.00	122.50	2	1,905	0.10%
2019/09/20	1	123.00	1	124.00	124.00	0	1,911	0.00%
2019/09/19	3	123.33	0	0.00	123.00	3	1,941	0.15%
2019/09/18	4	123.88	3	125.00	125.00	1	1,931	0.05%
2019/09/17	4	124.88	9	124.56	125.00	-5	1,919	-0.26%
2019/09/16	14.1	124.59	9	124.17	122.50	5.1	1,913	0.27%
2019/09/12	2	125.50	9	124.94	124.50	-7	1,885	-0.37%
2019/09/11	8	123.25	3	125.00	122.00	5	1,876	0.27%
2019/09/10	4	123.50	4	124.63	124.50	0	1,863	0.00%
2019/09/09	8	124.25	7	124.71	125.00	1	1,856	0.05%
2019/09/06	4	126.88	3	126.33	126.50	1	1,835	0.05%
2019/09/05	2	125.00	4	126.13	126.50	-2	1,828	-0.11%
2019/09/04	16	124.75	14	125.46	125.00	2	1,824	0.11%
2019/09/03	14	126.68	17	128.91	124.50	-3	1,808	-0.17%
2019/09/02	22	130.73	17.1	129.87	132.00	4.9	1,765	0.28%
2019/08/30	4	121.25	7	121.29	120.00	-3	1,588	-0.19%
2019/08/29	4	119.38	0	0.00	118.50	4	1,580	0.25%
2019/08/28	4	121.38	1	121.00	121.00	3	1,585	0.19%
2019/08/27	1	122.50	4	123.00	123.00	-3	1,605	-0.19%
2019/08/26	19.1	123.80	20	124.25	120.50	-0.9	1,612	-0.05%
2019/08/23	12	126.00	12.1	126.75	128.00	-0.1	1,595	-0.01%
2019/08/22	5	122.90	8	122.19	122.00	-3	1,553	-0.19%
2019/08/21	2	119.00	1	120.00	119.00	1	1,546	0.06%
2019/08/20	4	121.25	2	120.50	120.50	2	1,568	0.13%
2019/08/19	3	119.83	2	120.75	121.50	1	1,601	0.06%
2019/08/16	2	115.50	2	116.50	116.00	0	1,587	0.00%
2019/08/15	2	116.50	1	117.00	117.00	1	1,573	0.06%
2019/08/14	6	123.00	5	122.80	122.00	1	1,593	0.06%
2019/08/13	2	117.75	5	117.50	118.50	-3	1,592	-0.19%
2019/08/12	4	118.63	2	118.25	117.00	2	1,601	0.12%
2019/08/08	3	119.83	7	120.36	120.50	-4	1,606	-0.25%
2019/08/07	1	118.00	0	0.00	117.00	1	1,615	0.06%
2019/08/06	5	116.40	1	116.00	117.50	4	1,640	0.24%
2019/08/05	11	119.05	5	119.70	118.00	6	1,676	0.36%
2019/08/02	4.1	121.82	4	122.00	121.00	0.1	1,725	0.01%
2019/08/01	3	124.33	3	125.17	126.50	0	1,810	0.00%
2019/07/31	3	123.50	10	124.60	126.00	-7	1,854	-0.38%
2019/07/30	7	121.00	5	120.50	121.00	2	1,898	0.11%
2019/07/29	8	122.69	5	123.60	121.50	3	1,900	0.16%
2019/07/26	9	124.39	6	125.75	126.50	3	1,887	0.16%
2019/07/25	3	125.00	4	125.38	125.00	-1	1,939	-0.05%
2019/07/24	14	128.43	50	128.27	128.00	-36	1,930	-1.86%
2019/07/23	49	123.54	9	122.89	125.00	40	1,874	2.13%
2019/07/22	11	116.95	22	118.11	118.00	-11	1,812	-0.61%
2019/07/19	13	116.08	13	117.73	117.50	0	1,809	0.00%
2019/07/18	3	114.67	3	115.50	114.00	0	1,808	0.00%
2019/07/17	8	116.63	2	116.00	115.50	6	1,821	0.33%
2019/07/16	4	119.25	2	120.25	118.50	2	1,813	0.11%
2019/07/15	4	118.88	1	119.00	119.00	3	1,822	0.16%
2019/07/12	0	0.00	1	118.00	118.00	-1	1,854	-0.05%
2019/07/11	1	118.50	0	0.00	118.50	1	1,896	0.05%
2019/07/10	0	0.00	2	117.50	117.00	-2	1,927	-0.10%
2019/07/09	1	115.50	1	116.50	116.50	0	1,957	0.00%
2019/07/05	2	116.50	6	117.33	117.50	-4	2,280	-0.18%
2019/07/04	26	118.48	25	118.10	116.00	1	2,303	0.04%
2019/07/03	4	115.75	3	118.17	117.00	1	2,277	0.04%
2019/07/02	3	117.00	1	118.50	117.00	2	2,266	0.09%
2019/07/01	4	116.63	2	117.50	117.00	2	2,252	0.09%
2019/06/28	1	115.00	5	116.80	116.50	-4	2,271	-0.18%
2019/06/27	1	115.00	1	116.00	115.50	0	2,324	0.00%
2019/06/26	5	114.40	5	117.40	114.00	0	2,322	0.00%
2019/06/25	4	116.25	2	116.75	117.00	2	2,310	0.09%
2019/06/24	3	116.00	2	116.25	116.00	1	2,314	0.04%
2019/06/21	4	117.00	2	116.75	115.50	2	2,321	0.09%
2019/06/20	1	114.50	2	116.00	115.50	-1	2,375	-0.04%
2019/06/19	1	114.00	2	112.00	112.50	-1	2,512	-0.04%
2019/06/18	3	110.50	2	111.00	111.00	1	2,609	0.04%
2019/06/17	3	110.67	5	111.90	112.50	-2	2,662	-0.08%
2019/06/14	2	111.00	0	0.00	110.00	2	2,680	0.07%
2019/06/12	4	112.50	2	113.00	112.50	2	2,765	0.07%
2019/06/11	2	110.00	3	110.83	110.50	-1	2,795	-0.04%
2019/06/10	5	109.70	20	111.95	110.50	-15	2,872	-0.52%
2019/06/06	1	105.00	2	107.00	106.50	-1	2,935	-0.03%
2019/06/05	1	106.00	0	0.00	106.00	1	2,996	0.03%
2019/06/04	2	105.00	1	106.50	104.50	1	3,163	0.03%
2019/06/03	6	106.83	3	107.50	105.50	3	3,191	0.09%
2019/05/31	2	108.75	2	108.50	109.50	0	3,203	0.00%
2019/05/30	5	105.70	5	106.10	108.00	0	3,234	0.00%
2019/05/29	4	105.13	3	105.83	104.50	1	3,265	0.03%
2019/05/28	4	105.88	3	107.00	107.50	1	3,378	0.03%
2019/05/27	3	106.67	19	105.00	106.50	-16	3,477	-0.46%
2019/05/24	4	108.63	2	108.75	108.00	2	3,528	0.06%
2019/05/23	4	110.63	4	110.13	110.50	0	3,559	0.00%
2019/05/22	17	115.35	14	116.04	115.00	3	3,617	0.08%
2019/05/21	9	114.78	9	113.06	115.50	0	3,749	0.00%
2019/05/20	7	110.07	5	108.30	109.50	2	3,940	0.05%
2019/05/17	6	114.17	7	113.57	112.50	-1	4,048	-0.02%
2019/05/16	9	117.61	6	116.75	115.00	3	4,040	0.07%
2019/05/15	7	118.79	13	118.77	118.50	-6	4,033	-0.15%
2019/05/14	7	115.86	3	114.50	115.00	4	4,036	0.10%
2019/05/13	4	113.50	6	114.25	115.50	-2	4,040	-0.05%
2019/05/10	14	119.11	8	118.75	116.50	6	4,001	0.15%
2019/05/09	24	123.50	26	122.50	121.50	-2	3,941	-0.05%
2019/05/08	9	121.72	10	122.80	123.00	-1	3,833	-0.03%
2019/05/07	6	120.83	14	121.25	122.00	-8	3,764	-0.21%
2019/05/06	6	116.50	8	116.19	116.00	-2	3,696	-0.05%
2019/05/03	7	120.29	3	120.00	120.00	4	3,679	0.11%
2019/05/02	8	120.06	10	119.25	118.00	-2	3,657	-0.05%
2019/04/30	12	113.63	19	114.61	117.50	-7	3,587	-0.20%
2019/04/29	3	112.50	2	113.75	113.00	1	3,575	0.03%
2019/04/26	9	115.11	3	114.00	114.00	6	3,547	0.17%
2019/04/25	2	117.00	18	116.89	117.00	-16	3,535	-0.45%
2019/04/24	2	115.75	3	116.00	117.00	-1	3,535	-0.03%
2019/04/23	9	116.28	8	114.19	114.00	1	3,553	0.03%
2019/04/22	0	0.00	1	115.50	116.00	-1	3,550	-0.03%
2019/04/19	2	116.00	0	0.00	114.50	2	3,552	0.06%
2019/04/18	6	116.92	8	114.38	113.50	-2	3,525	-0.06%
2019/04/17	14	120.61	13	118.38	117.50	1	3,483	0.03%
2019/04/16	6	120.17	5	121.10	121.50	1	3,435	0.03%
2019/04/15	3	118.17	0	0.00	119.00	3	3,400	0.09%
2019/04/12	41	120.57	38	119.70	119.00	3	3,354	0.09%
2019/04/11	31	121.26	67	119.99	123.50	-36	3,258	-1.10%
2019/04/10	25	112.64	6	111.67	113.00	19	3,013	0.63%
2019/04/09	11	112.00	15	111.77	112.00	-4	2,976	-0.13%
2019/04/08	3	109.50	0	0.00	109.50	3	2,951	0.10%
2019/04/03	1	109.00	1	110.00	109.00	0	2,942	0.00%
2019/04/02	6	107.67	16	109.09	110.00	-10	2,937	-0.34%
2019/04/01	20	107.10	13	106.04	105.50	7	2,888	0.24%
2019/03/29	2	109.75	3	110.50	109.50	-1	2,823	-0.04%
2019/03/28	9	108.28	1	110.50	110.00	8	2,815	0.28%
2019/03/27	8	110.06	3	111.00	110.00	5	2,796	0.18%
2019/03/26	2	109.00	14	109.18	109.00	-12	2,784	-0.43%
2019/03/25	10	108.70	9	108.56	109.00	1	2,764	0.04%
2019/03/22	25	112.72	9	110.06	108.50	16	2,695	0.59%
2019/03/21	7	112.93	9	114.39	115.50	-2	2,545	-0.08%
2019/03/20	13	110.88	12	111.46	109.50	1	2,438	0.04%
2019/03/19	0	0.00	7	108.64	108.50	-7	2,378	-0.29%
2019/03/18	5	109.40	4	110.38	108.50	1	2,364	0.04%
2019/03/15	4	108.63	9	108.83	109.00	-5	2,323	-0.22%
2019/03/14	8	108.00	7	107.14	106.50	1	2,290	0.04%
2019/03/13	58	110.71	46	109.05	108.50	12	2,262	0.53%
2019/03/12	21	108.64	16	108.50	108.00	5	2,173	0.23%
2019/03/11	19	102.79	21	103.52	104.50	-2	2,069	-0.10%
2019/03/08	26	104.60	17	103.94	106.00	9	2,006	0.45%
2019/03/07	3	102.83	5	102.30	102.00	-2	1,843	-0.11%
2019/03/06	3	102.50	2	102.50	103.00	1	1,787	0.06%
2019/03/05	7	101.36	2	100.50	102.00	5	1,750	0.29%
2019/03/04	6	103.25	7	103.14	103.50	-1	1,702	-0.06%
2019/02/27	5	102.20	2	104.25	101.00	3	1,636	0.18%
2019/02/26	4	107.13	3	107.33	104.50	1	1,507	0.07%
2019/02/25	6	108.58	4	108.00	110.00	2	1,397	0.14%
2019/02/22	13	110.50	15	108.90	108.00	-2	1,319	-0.15%
2019/02/21	2	108.25	1	109.50	110.50	1	1,240	0.08%
2019/02/20	41	107.93	37	108.08	112.00	4	1,161	0.34%
2019/02/19	32	106.73	30	108.10	105.50	2	1,019	0.20%
2019/02/18	16	99.89	10	99.63	101.50	6	793	0.76%
2019/02/13	3	95.53	4	94.55	93.90	-1	621	-0.16%
2019/02/12	7	93.06	5	92.94	93.60	2	612	0.33%
2019/02/11	2	89.00	0	0.00	89.00	2	579	0.35%
2019/01/28	1	89.40	2	88.10	88.50	-1	575	-0.17%
2019/01/24	2	87.25	0	0.00	87.20	2	579	0.35%
2019/01/23	0	0.00	1	89.00	88.90	-1	580	-0.17%
2019/01/18	1	88.50	0	0.00	89.00	1	597	0.17%
2019/01/17	2	87.75	0	0.00	87.40	2	597	0.33%
2019/01/16	1	89.70	0	0.00	89.50	1	584	0.17%
2019/01/15	6	90.13	6	89.53	88.70	0	574	0.00%
2019/01/14	2	86.95	3	86.97	87.80	-1	538	-0.19%
2019/01/11	2	85.65	19	85.54	85.60	-17	525	-3.24%
2019/01/10	1	83.20	1	83.90	83.60	0	514	0.00%
2019/01/09	1	82.90	0	0.00	82.90	1	511	0.20%
2019/01/08	1	82.70	0	0.00	82.90	1	511	0.20%
2019/01/07	3	83.37	0	0.00	83.20	3	517	0.58%
2019/01/04	1	82.10	1	82.80	83.80	0	514	0.00%
2018/12/28	13	84.20	14	84.64	84.20	-1	529	-0.19%
2018/12/27	4	83.13	3	83.33	83.50	1	530	0.19%
2018/12/26	2	82.40	0	0.00	81.80	2	525	0.38%
2018/12/24	3	83.90	3	84.17	84.00	0	518	0.00%
2018/12/22	1	82.70	0	0.00	82.50	1	522	0.19%
2018/12/21	1	82.50	1	83.30	83.00	0	523	0.00%
2018/12/19	1	83.80	0	0.00	84.00	1	518	0.19%
2018/12/18	1	83.90	0	0.00	84.00	1	518	0.19%
2018/12/17	3	85.03	0	0.00	84.00	3	518	0.58%
2018/12/14	1	86.40	0	0.00	85.80	1	520	0.19%
2018/12/13	2	87.10	0	0.00	87.30	2	517	0.39%
2018/12/12	3	87.70	4	88.20	87.80	-1	514	-0.19%
2018/12/11	3	87.70	0	0.00	87.30	3	513	0.58%
2018/12/10	1	87.60	2	88.05	88.00	-1	515	-0.19%
2018/12/07	1	89.70	0	0.00	88.00	1	529	0.19%
2018/12/06	2	90.05	2	88.30	88.50	0	524	0.00%
2018/12/05	4	87.20	6	87.32	88.20	-2	509	-0.39%
2018/12/04	2	86.65	1	86.90	86.20	1	508	0.20%
2018/12/03	0	0.00	4	88.40	88.30	-4	502	-0.80%
2018/11/30	5	85.84	0	0.00	85.10	5	492	1.02%
2018/11/29	2	83.70	1	83.40	83.40	1	494	0.20%
2018/11/27	0	0.00	3	80.70	81.90	-3	499	-0.60%
2018/11/26	2	79.55	2	80.30	80.40	0	499	0.00%
2018/11/23	3	80.07	0	0.00	79.40	3	506	0.59%
2018/11/21	1	80.20	1	81.00	80.90	0	498	0.00%
2018/11/20	1	80.30	1	81.10	80.60	0	500	0.00%
2018/11/16	0	0.00	3	80.30	80.40	-3	518	-0.58%
2018/11/15	3	79.47	1	80.80	79.80	2	525	0.38%
2018/11/14	2	80.50	1	81.00	80.00	1	524	0.19%
2018/11/12	1	79.10	1	80.00	80.80	0	517	0.00%
2018/11/09	2	80.00	25	79.08	79.50	-23	519	-4.43%
2018/11/08	1	76.20	0	0.00	76.20	1	491	0.20%
2018/11/07	1	75.60	0	0.00	75.80	1	497	0.20%
2018/11/06	10	75.25	0	0.00	76.10	10	503	1.99%
2018/11/05	2	77.00	8	77.00	76.90	-6	520	-1.15%
2018/11/02	2	76.40	0	0.00	75.70	2	518	0.39%
2018/11/01	2	75.70	24	76.87	76.90	-22	520	-4.23%
2018/10/31	1	75.90	0	0.00	75.60	1	530	0.19%
2018/10/30	31	75.05	0	0.00	75.00	31	566	5.47%
2018/10/29	1	76.90	0	0.00	77.40	1	559	0.18%
2018/10/25	2	80.45	0	0.00	79.80	2	554	0.36%
2018/10/23	2	82.00	0	0.00	82.40	2	582	0.34%
2018/10/19	1	80.40	2	81.80	82.10	-1	590	-0.17%
2018/10/18	1	81.40	1	82.40	80.80	0	594	0.00%
2018/10/17	1	81.60	0	0.00	81.80	1	620	0.16%
2018/10/16	1	80.20	1	80.90	81.80	0	668	0.00%
2018/10/15	1	79.40	1	80.10	80.30	0	687	0.00%
2018/10/09	0	0.00	5	84.90	84.50	-5	830	-0.60%
2018/10/08	2	83.05	0	0.00	82.80	2	854	0.23%
2018/10/05	1	84.30	0	0.00	84.00	1	879	0.11%
2018/10/04	2	85.15	0	0.00	85.80	2	919	0.22%
2018/10/03	1	85.10	2	86.30	86.30	-1	953	-0.10%
2018/10/02	1	85.40	0	0.00	85.40	1	1,034	0.10%
2018/10/01	0	0.00	12	86.46	86.80	-12	1,040	-1.15%
2018/09/28	1	84.50	0	0.00	84.50	1	1,049	0.10%
2018/09/27	1	84.50	0	0.00	84.50	1	1,063	0.09%
2018/09/26	3	85.20	0	0.00	84.40	3	1,079	0.28%
2018/09/25	1	85.70	0	0.00	86.20	1	1,099	0.09%
2018/09/21	1	83.20	1	84.00	85.40	0	1,164	0.00%
2018/09/20	3	85.23	1	86.50	84.00	2	1,183	0.17%
2018/09/18	1	83.60	0	0.00	83.30	1	1,182	0.08%
2018/09/17	2	83.95	1	84.30	84.30	1	1,186	0.08%
2018/09/14	2	82.95	2	83.80	83.70	0	1,190	0.00%
2018/09/12	0	0.00	2	82.00	83.40	-2	1,166	-0.17%
2018/09/10	1	86.90	1	86.50	86.00	0	1,170	0.00%
2018/09/07	1	88.70	0	0.00	87.60	1	1,173	0.09%
2018/09/06	1	89.50	0	0.00	89.40	1	1,173	0.09%
2018/09/04	2	87.40	5	88.56	88.30	-3	1,162	-0.26%
2018/09/03	3	88.03	0	0.00	87.10	3	1,170	0.26%
2018/08/31	1	88.50	1	89.30	89.50	0	1,166	0.00%
2018/08/30	7	89.67	14	89.27	89.80	-7	1,169	-0.60%
2018/08/29	2	88.10	0	0.00	88.10	2	1,177	0.17%
2018/08/27	1	88.10	0	0.00	88.00	1	1,188	0.08%
2018/08/24	6	88.40	0	0.00	87.80	6	1,191	0.50%
2018/08/23	0	0.00	3	91.50	90.00	-3	1,198	-0.25%
2018/08/22	2	89.05	15	91.90	90.90	-13	1,201	-1.08%
2018/08/20	1	87.90	0	0.00	88.60	1	1,218	0.08%
2018/08/17	2	88.40	0	0.00	88.00	2	1,231	0.16%
2018/08/16	2	87.55	2	88.35	88.00	0	1,256	0.00%
2018/08/15	4	90.10	1	90.00	90.50	3	1,251	0.24%
2018/08/14	4	90.65	3	91.30	91.30	1	1,251	0.08%
2018/08/13	1	90.50	3	90.93	90.50	-2	1,260	-0.16%
2018/08/10	9	92.52	1	91.90	91.90	8	1,254	0.64%
2018/08/09	1	93.40	0	0.00	93.50	1	1,238	0.08%
2018/08/08	0	0.00	2	94.50	93.50	-2	1,236	-0.16%
2018/08/07	3	93.00	2	93.45	93.90	1	1,237	0.08%
2018/08/06	7	94.57	11	91.05	94.50	-4	1,230	-0.32%
2018/08/03	1	87.60	1	88.50	88.40	0	1,194	0.00%
2018/08/02	3	88.03	0	0.00	87.00	3	1,198	0.25%
2018/08/01	2	89.00	2	89.40	88.70	0	1,193	0.00%
2018/07/31	2	87.65	6	88.75	89.50	-4	1,199	-0.33%
2018/07/30	5	89.60	1	88.00	88.00	4	1,199	0.33%
2018/07/27	1	90.70	1	91.10	90.80	0	1,186	0.00%
2018/07/26	1	88.80	2	90.00	89.60	-1	1,189	-0.08%
2018/07/25	3	89.10	3	90.00	89.60	0	1,190	0.00%
2018/07/24	6	90.05	15	90.56	90.60	-9	1,189	-0.76%
2018/07/23	11	88.95	10	88.43	88.00	1	1,170	0.09%
2018/07/20	6	93.98	9	94.03	94.50	-3	1,134	-0.26%
2018/07/19	12	96.47	14	96.76	94.30	-2	1,123	-0.18%
2018/07/18	14	95.18	4	94.45	95.90	10	1,040	0.96%
2018/07/17	1	91.40	4	92.05	92.60	-3	1,016	-0.30%
2018/07/16	3	92.80	20	92.35	92.30	-17	1,005	-1.69%
2018/07/12	12	95.72	16	96.59	96.60	-4	961	-0.42%
2018/07/11	14	93.80	3	94.80	95.00	11	934	1.18%
2018/07/10	35	95.56	17	94.54	96.80	18	907	1.98%
2018/07/09	0	0.00	1	90.00	90.60	-1	835	-0.12%
2018/07/06	2	91.20	1	91.70	89.40	1	835	0.12%
2018/07/05	0	0.00	16	89.20	89.20	-16	843	-1.90%
2018/07/03	16	93.61	2	92.05	91.20	14	849	1.65%
2018/07/02	6	93.87	1	93.90	94.00	5	835	0.60%
2018/06/29	0	0.00	4	90.35	90.00	-4	775	-0.52%
2018/06/28	0	0.00	4	87.98	88.20	-4	761	-0.53%
2018/06/27	3	87.00	1	88.30	87.30	2	781	0.26%
2018/06/26	1	86.90	1	87.70	87.60	0	849	0.00%
2018/06/25	3	87.03	2	87.90	87.70	1	910	0.11%
2018/06/22	2	87.85	1	88.70	87.60	1	935	0.11%
2018/06/21	2	88.95	1	88.70	90.00	1	939	0.11%
2018/06/20	1	87.60	1	88.40	87.90	0	944	0.00%
2018/06/19	1	86.50	1	87.30	88.80	0	945	0.00%
2018/06/15	1	88.80	0	0.00	87.40	1	944	0.11%
2018/06/14	0	0.00	1	86.80	87.00	-1	955	-0.10%
2018/06/13	2	85.95	1	86.80	86.50	1	994	0.10%
2018/06/12	1	86.40	3	86.90	86.00	-2	1,002	-0.20%
2018/06/11	3	85.80	1	86.70	85.90	2	1,002	0.20%
2018/06/06	3	90.63	3	89.53	89.40	0	1,038	0.00%
2018/06/05	1	88.00	0	0.00	88.80	1	1,051	0.10%
2018/06/04	2	88.15	1	88.50	88.50	1	1,090	0.09%
2018/05/31	1	86.90	1	87.80	87.50	0	1,174	0.00%
2018/05/25	1	87.00	1	87.50	87.40	0	1,200	0.00%
2018/05/24	1	86.10	1	86.60	86.60	0	1,286	0.00%
2018/05/21	6	83.45	41	84.33	83.90	-35	1,541	-2.27%
2018/05/17	2	81.20	1	81.00	81.00	1	1,603	0.06%
2018/05/16	1	79.40	1	80.30	81.00	0	1,607	0.00%
2018/05/15	1	79.50	1	80.30	79.80	0	1,635	0.00%
2018/05/14	1	79.70	5	81.50	81.80	-4	1,653	-0.24%
2018/05/09	2	77.65	1	78.30	77.60	1	1,670	0.06%
2018/05/07	2	77.35	3	77.93	77.80	-1	1,704	-0.06%
2018/05/04	1	77.70	0	0.00	77.30	1	1,716	0.06%
2018/05/02	1	77.40	0	0.00	77.40	1	1,745	0.06%
2018/04/30	2	77.70	0	0.00	78.30	2	1,791	0.11%
2018/04/26	1	77.50	1	78.30	77.60	0	1,840	0.00%
2018/04/25	1	78.20	0	0.00	77.70	1	1,884	0.05%
2018/04/24	2	78.85	0	0.00	79.00	2	1,882	0.11%
2018/04/23	6	82.50	0	0.00	80.80	6	1,867	0.32%
2018/04/20	3	83.67	0	0.00	83.40	3	1,854	0.16%
2018/04/19	2	84.40	0	0.00	84.40	2	1,855	0.11%
2018/04/18	1	84.90	0	0.00	84.10	1	1,868	0.05%
2018/04/17	1	84.40	0	0.00	84.20	1	1,872	0.05%
2018/04/16	2	84.65	0	0.00	84.50	2	1,870	0.11%
2018/04/13	1	84.90	0	0.00	84.90	1	1,878	0.05%
2018/04/12	2	84.35	0	0.00	84.90	2	1,877	0.11%
2018/04/11	2	84.25	4	84.90	84.00	-2	1,883	-0.11%
2018/04/10	14	84.77	10	85.20	85.00	4	1,872	0.21%
2018/04/09	2	86.80	0	0.00	86.60	2	1,885	0.11%
2018/04/03	4	86.80	0	0.00	86.50	4	1,917	0.21%
2018/04/02	3	88.37	1	88.50	88.10	2	1,909	0.10%
2018/03/29	3	91.70	5	91.72	91.00	-2	1,865	-0.11%
2018/03/28	14	90.10	13	89.71	89.30	1	1,796	0.06%
2018/03/27	6	87.32	14	87.58	90.00	-8	1,730	-0.46%
2018/03/26	1	84.20	1	86.10	85.90	0	1,702	0.00%
2018/03/23	3	84.47	0	0.00	84.40	3	1,694	0.18%
2018/03/22	5	87.00	0	0.00	85.60	5	1,682	0.30%
2018/03/21	1	88.10	0	0.00	87.50	1	1,673	0.06%
2018/03/20	3	89.40	2	88.20	89.40	1	1,666	0.06%
2018/03/19	3	88.83	5	89.08	88.60	-2	1,648	-0.12%
2018/03/16	2	87.85	3	87.80	87.60	-1	1,611	-0.06%
2018/03/15	1	86.90	0	0.00	86.90	1	1,607	0.06%
2018/03/14	2	87.50	1	87.30	87.30	1	1,610	0.06%
2018/03/13	2	88.55	2	88.65	89.10	0	1,608	0.00%
2018/03/12	2	86.80	2	86.65	87.00	0	1,592	0.00%
2018/03/09	2	85.75	11	87.54	85.60	-9	1,593	-0.56%
2018/03/08	10	86.78	2	85.75	85.50	8	1,585	0.50%
2018/03/07	1	88.70	10	87.40	87.40	-9	1,547	-0.58%
2018/03/06	11	91.50	1	91.40	92.40	10	1,514	0.66%
2018/03/05	0	0.00	6	89.42	89.20	-6	1,463	-0.41%
2018/03/02	0	0.00	4	90.38	90.30	-4	1,451	-0.28%
2018/02/27	13	91.96	7	90.77	90.60	6	1,427	0.42%
2018/02/26	3	91.33	8	94.91	90.80	-5	1,392	-0.36%
2018/02/23	1	90.70	8	91.18	90.80	-7	1,293	-0.54%
2018/02/22	2	92.40	2	92.95	91.60	0	1,263	0.00%
2018/02/21	7	90.71	15	91.38	90.60	-8	1,180	-0.68%
2018/02/12	2	85.40	4	85.20	85.20	-2	1,025	-0.19%
2018/02/09	2	80.50	4	80.33	82.00	-2	970	-0.21%
2018/02/08	0	0.00	1	81.90	82.50	-1	952	-0.11%
2018/02/07	2	81.60	5	82.98	82.00	-3	950	-0.32%
2018/02/06	4	79.80	2	78.10	79.70	2	932	0.21%
2018/02/05	1	81.10	1	81.90	82.90	0	924	0.00%
2018/02/02	3	82.93	0	0.00	83.00	3	931	0.32%
2018/02/01	1	84.40	0	0.00	83.70	1	956	0.10%
2018/01/31	0	0.00	2	84.50	84.40	-2	941	-0.21%
2018/01/30	0	0.00	2	84.05	83.20	-2	923	-0.22%
2018/01/29	1	83.60	1	82.90	82.90	0	904	0.00%
2018/01/26	0	0.00	2	84.50	84.50	-2	900	-0.22%
2018/01/25	1	82.90	1	82.60	83.50	0	892	0.00%
2018/01/24	2	82.90	2	83.10	82.80	0	865	0.00%
2018/01/23	1	82.60	3	82.87	81.70	-2	817	-0.24%
2018/01/19	0	0.00	3	80.83	81.50	-3	767	-0.39%
2018/01/18	1	79.50	1	80.20	79.10	0	721	0.00%
2018/01/17	3	79.43	2	80.30	79.90	1	726	0.14%
2018/01/16	1	79.60	0	0.00	79.40	1	732	0.14%
2018/01/11	0	0.00	1	80.00	78.90	-1	742	-0.13%
2018/01/10	0	0.00	2	78.20	79.30	-2	772	-0.26%
2018/01/09	2	79.50	0	0.00	79.00	2	806	0.25%
2018/01/05	2	80.60	0	0.00	79.60	2	791	0.25%
2018/01/03	0	0.00	2	81.25	79.00	-2	785	-0.25%
2018/01/02	4	78.98	19	76.61	78.70	-15	753	-1.99%