中磊 (5388)-元大-大同券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
122.0
漲跌
▼2.0
漲幅
-1.61%
成交量
1,482張
產業
上市通信網路類股
732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

中磊 (5388)籌碼相關－元大-大同券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大同券商分點個股進出
元大-大同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
2024/04/25	1.1	122.10	0	0.00	122.00	1.1	5,156	0.02%
2024/04/24	3.1	123.69	3	125.00	124.00	0.1	5,159	0.00%
2024/04/23	1.2	123.04	10.2	122.51	123.00	-8.9	5,128	-0.17%
2024/04/22	0.2	121.67	0	0.00	121.00	0.2	5,120	0.00%
2024/04/19	5.5	122.10	2	122.50	121.50	3.5	5,100	0.07%
2024/04/18	12.2	122.49	5	122.60	124.00	7.2	5,068	0.14%
2024/04/17	17.1	124.24	5	124.30	123.50	12.1	5,025	0.24%
2024/04/16	11.3	126.16	3	126.00	125.00	8.3	4,942	0.17%
2024/04/15	6.2	131.69	1.1	130.71	130.50	5.1	4,918	0.10%
2024/04/12	2.1	133.51	1	134.00	134.00	1.1	4,925	0.02%
2024/04/11	6	133.33	2	133.50	134.00	4	4,909	0.08%
2024/04/10	2	134.50	40	135.25	134.00	-38	4,902	-0.78%
2024/04/09	2.2	134.77	44	137.32	134.00	-41.8	4,878	-0.86%
2024/04/08	1	134.50	2.1	134.77	135.50	-1.1	4,850	-0.02%
2024/04/03	3	137.00	10.4	136.02	136.00	-7.4	4,843	-0.15%
2024/04/02	10	137.50	50.1	138.10	137.50	-40.1	4,821	-0.83%
2024/04/01	4	137.00	43.2	137.01	137.50	-39.2	4,801	-0.82%
2024/03/29	24.5	135.22	11	135.55	135.50	13.5	4,769	0.28%
2024/03/28	14.6	147.09	19.2	144.65	144.00	-4.6	4,646	-0.10%
2024/03/27	52.3	144.78	8	146.81	148.50	44.3	4,535	0.98%
2024/03/26	163.7	143.95	12	144.67	145.00	151.7	4,469	3.39%	大買/鉅額交易
2024/03/25	77.2	147.63	7	147.57	147.00	70.2	4,390	1.60%
2024/03/22	4.6	148.19	16.3	149.30	149.00	-11.7	4,355	-0.27%
2024/03/21	65.4	144.09	7	146.14	147.00	58.4	4,299	1.36%
2024/03/20	7.6	146.79	12.7	146.80	143.50	-5.1	4,290	-0.12%
2024/03/19	6.4	142.60	6	142.08	143.00	0.4	4,364	0.01%
2024/03/18	2.5	137.54	2	138.00	138.00	0.5	4,498	0.01%
2024/03/15	4.1	136.39	5	137.30	137.50	-0.9	4,535	-0.02%
2024/03/14	5.6	137.65	5	137.70	137.00	0.6	4,493	0.01%
2024/03/13	11	137.46	24.2	138.01	138.00	-13.2	4,441	-0.30%
2024/03/12	2.1	135.48	0	0.00	136.00	2.1	4,401	0.05%
2024/03/11	6.4	133.47	2	133.00	132.00	4.4	4,374	0.10%
2024/03/08	26.7	136.23	10	136.60	135.50	16.7	4,320	0.39%
2024/03/07	5.1	140.69	2	140.24	140.00	3	4,282	0.07%
2024/03/06	25.5	140.61	8	140.13	138.50	17.5	4,202	0.42%
2024/03/05	9.5	144.09	7.4	144.03	145.50	2	3,978	0.05%
2024/03/04	1.2	141.13	5.4	140.19	141.50	-4.3	3,796	-0.11%
2024/03/01	2	136.25	0.2	137.50	135.50	1.8	3,706	0.05%
2024/02/29	42.3	134.80	0.1	136.50	135.50	42.2	3,692	1.14%
2024/02/27	3.2	135.58	1.5	136.06	135.50	1.7	3,654	0.05%
2024/02/26	4.2	137.14	3	136.53	136.00	1.2	3,604	0.03%
2024/02/23	10	137.71	21	138.17	139.50	-11.1	3,543	-0.31%
2024/02/22	2	132.75	12.2	134.10	136.50	-10.2	3,357	-0.30%
2024/02/21	1	128.00	0	0.00	128.00	1	3,206	0.03%
2024/02/20	6	128.17	0.4	130.25	129.00	5.6	3,213	0.17%
2024/02/19	0.2	128.00	0.3	128.17	128.00	-0.1	3,201	0.00%
2024/02/16	1.3	124.45	0	0.00	125.00	1.3	3,191	0.04%
2024/02/15	1.6	124.24	0	0.00	124.50	1.6	3,268	0.05%
2024/02/05	0.3	125.83	0	0.00	125.50	0.3	3,269	0.01%
2024/02/02	1.1	127.05	0.1	127.00	127.00	1	3,411	0.03%
2024/02/01	2.6	128.50	1	128.00	127.50	1.6	3,511	0.04%
2024/01/31	1.1	130.36	1.1	130.91	130.00	0	3,509	0.00%
2024/01/30	0.1	128.00	0	0.00	128.00	0.1	3,476	0.00%
2024/01/29	2.2	128.09	1	128.50	128.50	1.2	3,467	0.03%
2024/01/26	0	0.00	0.2	128.75	128.50	-0.2	3,495	-0.01%
2024/01/25	1	128.00	0	0.00	128.00	1	3,542	0.03%
2024/01/24	2.2	126.82	0	0.00	127.50	2.2	3,542	0.06%
2024/01/23	1	129.50	1.2	130.25	130.00	-0.2	3,519	-0.01%
2024/01/22	0.5	128.00	1.9	128.26	128.50	-1.4	3,518	-0.04%
2024/01/19	1.3	127.29	0.2	127.00	127.00	1.1	3,534	0.03%
2024/01/18	0.2	125.56	1	125.50	126.00	-0.8	3,525	-0.02%
2024/01/17	0.2	126.90	0	0.00	126.50	0.2	3,523	0.01%
2024/01/16	1.1	128.36	0	128.00	128.00	1.1	3,534	0.03%
2024/01/15	0.7	130.07	2	130.50	129.50	-1.3	3,532	-0.04%
2024/01/12	6.2	129.28	9.2	129.48	128.00	-3	3,547	-0.08%
2024/01/11	1	126.00	2	127.00	127.00	-1	3,543	-0.03%
2024/01/10	0.2	126.50	0	0.00	125.50	0.2	3,590	0.01%
2024/01/09	2.3	125.18	0	0.00	125.50	2.3	3,616	0.06%
2024/01/08	4.6	127.62	0	0.00	127.00	4.6	3,606	0.13%
2024/01/05	0.4	131.62	0	0.00	130.50	0.4	3,613	0.01%
2024/01/04	2	131.50	2	133.00	130.50	0	3,649	0.00%
2024/01/03	2.1	133.26	1	135.00	133.00	1.1	3,677	0.03%
2024/01/02	0	0.00	1.2	136.50	136.00	-1.2	3,667	-0.03%
2023/12/29	0.2	134.50	5	134.50	134.50	-4.8	3,670	-0.13%
2023/12/28	1.4	134.14	2.1	134.51	134.50	-0.7	3,690	-0.02%
2023/12/27	0	133.50	5	134.50	134.00	-5	3,720	-0.13%
2023/12/26	0.1	133.50	0	0.00	133.50	0.1	3,733	0.00%
2023/12/25	3	132.33	0	0.00	131.50	3	3,760	0.08%
2023/12/22	2.4	134.21	2.2	133.50	133.00	0.2	3,865	0.01%
2023/12/21	1	132.00	1	132.00	131.00	0	3,822	0.00%
2023/12/20	4.1	133.26	0	0.00	133.00	4.1	3,821	0.11%
2023/12/19	22	133.95	51.5	134.25	133.50	-29.5	3,811	-0.77%
2023/12/18	2	137.50	3.2	138.08	136.50	-1.1	3,802	-0.03%
2023/12/15	59	140.87	4.1	138.01	137.00	54.9	3,741	1.47%
2023/12/14	15	139.83	87.3	140.52	141.00	-72.3	3,682	-1.96%
2023/12/13	6.5	134.48	27.6	134.53	136.50	-21.1	3,371	-0.63%
2023/12/12	10.2	128.64	20	129.00	128.50	-9.8	3,142	-0.31%
2023/12/11	1.3	124.08	1.5	125.67	126.00	-0.2	3,098	-0.01%
2023/12/08	0.3	124.30	0	0.00	123.50	0.3	3,094	0.01%
2023/12/07	1	123.50	0.2	123.50	123.00	0.9	3,129	0.03%
2023/12/06	0	125.50	6	125.50	125.00	-6	3,228	-0.19%
2023/12/05	0.1	125.82	0.1	126.50	127.00	0	3,230	0.00%
2023/12/04	8.9	126.95	5	127.50	127.00	3.9	3,302	0.12%
2023/12/01	6.3	126.90	12.7	125.71	125.50	-6.5	3,433	-0.19%
2023/11/30	0	0.00	0.1	124.50	124.00	-0.1	3,442	0.00%
2023/11/29	0.4	124.14	1.3	123.99	124.00	-0.9	3,435	-0.03%
2023/11/28	1.2	121.92	0.4	122.20	123.00	0.8	3,453	0.02%
2023/11/27	0.3	119.59	0	0.00	119.50	0.3	3,476	0.01%
2023/11/24	0	121.50	0	0.00	121.00	0	3,487	0.00%
2023/11/23	0.1	121.50	1	122.48	121.50	-1	3,545	-0.03%
2023/11/22	0	0.00	1	124.00	123.00	-1	3,581	-0.03%
2023/11/21	0.2	123.75	3.2	123.50	123.50	-3	3,621	-0.08%
2023/11/20	1.1	122.00	0.2	122.50	122.00	0.9	3,669	0.02%
2023/11/17	1.1	121.44	0.3	121.98	121.50	0.8	3,769	0.02%
2023/11/16	1.1	122.09	1.4	123.29	122.50	-0.3	3,815	-0.01%
2023/11/15	0.3	123.57	0	0.00	121.00	0.3	3,881	0.01%
2023/11/14	1.2	123.09	8.3	125.01	123.00	-7.1	3,883	-0.18%
2023/11/13	4.1	121.11	0.1	122.50	120.00	4.1	3,893	0.10%
2023/11/10	0	0.00	3.4	122.62	121.50	-3.4	3,887	-0.09%
2023/11/09	1.4	113.82	0	0.00	113.50	1.4	3,781	0.04%
2023/11/08	0	119.50	1.1	120.95	120.00	-1.1	3,751	-0.03%
2023/11/07	1	118.50	0	0.00	119.50	1	3,783	0.03%
2023/11/06	1.1	118.55	0	0.00	118.50	1.1	3,833	0.03%
2023/11/03	0.1	117.05	0	0.00	118.00	0.1	3,870	0.00%
2023/11/02	0.1	116.78	0.4	116.50	116.50	-0.3	3,910	-0.01%
2023/11/01	1	112.15	2	111.50	112.50	-1	4,043	-0.03%
2023/10/31	0.1	114.75	0	0.00	112.50	0.1	4,146	0.00%
2023/10/30	0	0.00	2.3	115.98	115.50	-2.3	4,467	-0.05%
2023/10/27	0.5	114.56	0	0.00	112.50	0.5	4,977	0.01%
2023/10/25	4	117.13	0.2	118.00	116.50	3.8	5,373	0.07%
2023/10/24	0.1	115.11	0.2	116.50	116.50	-0.1	5,385	0.00%
2023/10/23	0.5	114.68	0	0.00	114.00	0.5	5,401	0.01%
2023/10/20	0.4	114.10	0	0.00	114.50	0.4	5,447	0.01%
2023/10/19	0.4	115.67	2	116.25	115.50	-1.7	5,476	-0.03%
2023/10/18	3.7	116.50	0.3	116.00	115.50	3.4	5,527	0.06%
2023/10/17	0.3	119.53	0.2	122.00	118.50	0.1	5,537	0.00%
2023/10/16	1.6	118.68	0	0.00	118.50	1.6	5,613	0.03%
2023/10/13	2	121.50	9.2	122.01	121.50	-7.2	5,699	-0.13%
2023/10/12	0.3	119.41	0.1	119.00	119.00	0.1	5,766	0.00%
2023/10/11	2.7	117.87	3	117.50	117.00	-0.4	5,809	-0.01%
2023/10/06	1.1	121.02	0	0.00	121.00	1.1	5,975	0.02%
2023/10/05	4.2	122.03	2	122.00	121.50	2.2	6,046	0.04%
2023/10/04	2.4	120.79	0	0.00	121.50	2.4	6,148	0.04%
2023/10/03	0.6	121.20	0	0.00	120.50	0.6	6,252	0.01%
2023/10/02	1.5	123.16	10	123.50	123.50	-8.5	6,502	-0.13%
2023/09/28	2.1	122.99	1	122.00	123.00	1.1	6,793	0.02%
2023/09/27	13.7	121.89	11.4	122.94	123.00	2.4	6,869	0.03%
2023/09/26	13	127.96	1	129.00	126.50	12	6,952	0.17%
2023/09/25	2	129.75	0	0.00	130.00	2	7,322	0.03%
2023/09/22	0	0.00	6	128.25	128.50	-6	7,519	-0.08%
2023/09/21	4.1	125.79	2	126.00	125.50	2.1	7,988	0.03%
2023/09/20	1.5	129.19	1.1	132.35	129.00	0.4	8,283	0.00%
2023/09/19	0.4	131.44	8.1	132.12	132.00	-7.7	8,272	-0.09%
2023/09/18	0.3	129.46	1	130.00	129.00	-0.7	8,245	-0.01%
2023/09/15	3.3	129.98	1	131.00	129.50	2.3	8,227	0.03%
2023/09/14	1.3	129.99	2.2	129.86	131.50	-1	8,259	-0.01%
2023/09/13	0.2	126.75	4.2	127.05	128.00	-4	8,254	-0.05%
2023/09/12	2.1	124.72	6	127.50	127.50	-3.9	8,282	-0.05%
2023/09/11	22.1	129.65	6.4	127.97	126.50	15.7	8,262	0.19%
2023/09/08	2	126.25	2.1	126.72	127.00	-0.1	8,152	0.00%
2023/09/07	0.6	125.65	3	127.00	126.00	-2.4	8,141	-0.03%
2023/09/06	4.9	126.26	64.2	125.16	125.50	-59.4	8,068	-0.74%
2023/09/05	40.4	122.48	7.5	122.38	122.50	32.9	7,903	0.42%
2023/09/04	2.8	116.88	0	0.00	118.00	2.8	7,875	0.03%
2023/09/01	6.1	118.99	8.7	118.99	117.50	-2.6	7,921	-0.03%
2023/08/31	8.2	121.66	9	122.06	121.50	-0.8	7,935	-0.01%
2023/08/30	1	120.00	1	121.50	120.00	0	7,966	0.00%
2023/08/29	2.5	120.36	5	120.50	120.50	-2.5	7,982	-0.03%
2023/08/28	4.3	118.68	1	119.00	118.50	3.3	8,008	0.04%
2023/08/25	0.3	118.70	5	119.30	118.50	-4.8	8,125	-0.06%
2023/08/24	4.4	119.32	24.6	117.96	119.00	-20.2	8,105	-0.25%
2023/08/23	7	120.61	15	120.53	120.00	-8	8,112	-0.10%
2023/08/22	3	117.89	5	118.80	118.00	-2	8,066	-0.02%
2023/08/21	2.1	117.92	7	118.14	117.00	-4.9	7,998	-0.06%
2023/08/18	1.2	114.12	3	113.50	113.00	-1.8	7,910	-0.02%
2023/08/17	5.7	115.57	1.6	114.88	116.00	4.1	7,921	0.05%
2023/08/16	2.7	113.71	5	113.80	113.00	-2.3	7,860	-0.03%
2023/08/15	4	113.13	2.6	113.89	114.00	1.5	7,846	0.02%
2023/08/14	4.2	110.10	0	0.00	110.50	4.2	7,876	0.05%
2023/08/11	5	111.60	0	0.00	112.00	5	7,835	0.06%
2023/08/10	2.9	111.32	2	113.50	111.00	0.9	7,810	0.01%
2023/08/09	0.2	114.00	0	0.00	114.00	0.2	7,740	0.00%
2023/08/08	4	112.55	3	111.67	112.00	1	7,740	0.01%
2023/08/07	7.5	112.04	7	110.93	115.50	0.5	7,700	0.01%
2023/08/04	13	118.27	1	118.00	118.00	12	7,523	0.16%
2023/08/02	6	119.00	19	119.37	117.00	-13	7,407	-0.18%
2023/08/01	44.1	118.84	33	116.95	116.00	11.1	7,110	0.16%
2023/07/31	247	121.69	246	121.02	122.00	1	6,588	0.02%	大買/大賣/
2023/07/28	15	109.53	10	111.25	111.00	5	6,283	0.08%
2023/07/27	0	0.00	1	108.00	108.00	-1	6,217	-0.02%
2023/07/26	1	107.02	1	109.00	107.00	0	6,208	0.00%
2023/07/25	2.6	108.94	0	0.00	107.50	2.6	6,191	0.04%
2023/07/24	0	0.00	7	110.14	110.50	-7	6,145	-0.11%
2023/07/21	2.3	107.30	6.1	108.22	108.50	-3.8	6,114	-0.06%
2023/07/20	11.5	109.83	2.2	109.99	109.50	9.2	6,082	0.15%
2023/07/19	23	112.29	3	113.67	111.00	20	6,028	0.33%
2023/07/18	40	113.42	4	115.38	114.50	36	5,972	0.60%
2023/07/17	22	115.05	13	114.69	115.00	9	5,911	0.15%
2023/07/14	14	115.43	9.3	116.61	117.00	4.7	5,830	0.08%
2023/07/13	4	120.25	4.3	118.29	116.00	-0.3	5,767	-0.01%
2023/07/12	0	0.00	13	115.69	116.00	-13	5,548	-0.23%
2023/07/11	18.1	116.15	6	116.67	117.00	12.1	5,505	0.22%
2023/07/10	17	113.44	23.5	113.19	113.00	-6.5	5,547	-0.12%
2023/07/07	22.5	115.65	24	114.10	114.00	-1.5	5,483	-0.03%
2023/07/06	17.2	117.95	19	118.45	119.50	-1.8	5,280	-0.03%
2023/07/05	13	114.35	1.1	114.50	113.50	11.9	5,019	0.24%
2023/07/04	21.1	113.62	21	113.71	115.00	0.1	4,973	0.00%
2023/07/03	27	110.11	3	114.67	114.00	24	4,827	0.50%
2023/06/30	3.1	104.35	3	104.33	105.00	0.1	4,488	0.00%
2023/06/29	286.1	109.32	313	108.93	106.50	-27	4,411	-0.61%	大買/大賣/
2023/06/28	37.1	101.58	15.8	102.56	99.60	21.2	3,984	0.53%
2023/06/27	6	97.08	4.3	96.12	96.50	1.7	3,650	0.05%
2023/06/26	2.3	95.92	3	97.20	97.00	-0.7	3,648	-0.02%
2023/06/21	5	96.10	0	0.00	95.90	5	3,633	0.14%
2023/06/20	4	96.63	3	97.70	95.70	1	3,649	0.03%
2023/06/19	0	0.00	9	97.54	98.50	-9	3,581	-0.25%
2023/06/16	1	96.20	0	0.00	97.00	1	3,543	0.03%
2023/06/15	0	0.00	3	96.93	97.20	-3	3,493	-0.09%
2023/06/14	0	0.00	1	96.70	96.70	-1	3,493	-0.03%
2023/06/13	1	95.10	0.2	95.50	95.40	0.9	3,545	0.02%
2023/06/12	0	0.00	0	95.50	95.30	0	3,647	0.00%
2023/06/08	1	95.90	7.1	95.61	94.70	-6.1	3,797	-0.16%
2023/06/07	4.1	94.78	0.1	95.00	94.80	4	3,905	0.10%
2023/06/06	7.1	96.62	2	96.80	96.30	5.1	3,923	0.13%
2023/06/05	0	0.00	6	98.57	98.40	-6	3,934	-0.15%
2023/06/02	2	95.05	14	96.39	95.60	-12	4,004	-0.30%
2023/06/01	5	96.82	5	96.54	95.70	0	4,024	0.00%
2023/05/31	1.1	95.89	3	95.63	95.50	-1.9	3,959	-0.05%
2023/05/30	1	93.70	4	92.90	92.40	-3	3,811	-0.08%
2023/05/29	12	93.44	0	0.00	93.30	12	3,830	0.31%
2023/05/26	1	91.49	1	90.80	90.60	0	3,801	0.00%
2023/05/24	0	0.00	0	89.40	89.20	0	3,790	0.00%
2023/05/23	0	89.00	0	0.00	88.50	0	3,806	0.00%
2023/05/22	8	88.50	3	89.30	89.70	5	3,783	0.13%
2023/05/19	2	88.10	55	87.98	88.50	-53	3,778	-1.40%
2023/05/18	1.1	87.48	2	87.80	87.90	-0.9	3,834	-0.02%
2023/05/17	55	85.50	0	0.00	86.80	55	3,779	1.46%
2023/05/16	0	0.00	3.2	86.89	86.70	-3.2	3,748	-0.09%
2023/05/15	0.2	84.38	0	0.00	84.80	0.2	3,738	0.01%
2023/05/12	1.6	84.71	0	85.30	84.40	1.5	3,769	0.04%
2023/05/11	2.1	84.95	2.2	87.56	84.90	0	3,728	0.00%
2023/05/10	2.5	88.36	11	88.17	87.50	-8.5	3,719	-0.23%
2023/05/09	0	0.00	4	88.00	87.60	-4	3,745	-0.11%
2023/05/08	2	87.15	4	88.35	88.40	-2	3,740	-0.05%
2023/05/05	1	85.30	0	0.00	84.80	1	3,728	0.03%
2023/05/04	1	84.40	1	85.10	85.30	0	3,803	0.00%
2023/05/03	0.1	82.86	0.1	82.56	82.90	0	3,836	0.00%
2023/05/02	2.1	82.76	1.1	82.72	82.90	1	3,857	0.03%
2023/04/28	4	82.18	0	0.00	82.10	4	3,868	0.10%
2023/04/27	3.1	81.40	2.1	81.33	81.20	1	3,854	0.03%
2023/04/26	3	80.23	2	80.15	81.10	1	3,841	0.03%
2023/04/25	2.5	80.40	5	80.26	80.30	-2.5	3,838	-0.07%
2023/04/24	1.3	82.74	0	0.00	82.70	1.3	3,812	0.03%
2023/04/21	3.6	83.65	1	83.80	82.70	2.6	3,827	0.07%
2023/04/20	4.6	86.03	2	85.55	85.50	2.6	3,812	0.07%
2023/04/19	0.1	87.94	0	88.50	88.10	0	3,842	0.00%
2023/04/17	1.7	88.50	0	0.00	88.30	1.7	3,811	0.04%
2023/04/14	1.3	88.48	0	0.00	88.60	1.3	3,822	0.03%
2023/04/13	5	88.72	2	88.70	87.70	3	3,788	0.08%
2023/04/12	0	0.00	1	94.30	94.30	-1	3,624	-0.03%
2023/04/11	0	0.00	1	94.60	94.60	-1	3,562	-0.03%
2023/04/10	2	93.35	2.1	93.08	93.60	-0.1	3,490	0.00%
2023/04/07	1	93.50	1	96.20	93.50	0	3,441	0.00%
2023/04/06	0.1	96.19	0	0.00	96.60	0.1	3,367	0.00%
2023/03/31	1	95.30	1	94.70	94.80	0	3,315	0.00%
2023/03/30	2	95.40	74	95.22	95.10	-72	3,279	-2.20%
2023/03/29	1	91.80	3	93.13	92.80	-2	3,145	-0.06%
2023/03/28	1	92.88	2	90.65	90.90	-1	3,160	-0.03%
2023/03/27	74	92.16	4	92.20	91.80	70	3,138	2.23%
2023/03/22	0	90.80	0	0.00	90.70	0	3,260	0.00%
2023/03/21	0	90.30	0.3	90.80	90.80	-0.3	3,276	-0.01%
2023/03/16	0.1	88.80	3	88.73	88.10	-3	3,291	-0.09%
2023/03/15	2	91.35	2	91.75	91.00	0	3,298	0.00%
2023/03/14	1	91.10	2	90.85	91.50	-1	3,266	-0.03%
2023/03/13	3	89.23	3	90.63	91.00	0	3,256	0.00%
2023/03/10	3	90.37	6.1	90.52	89.10	-3.1	3,186	-0.10%
2023/03/09	3.2	89.75	2	90.90	91.10	1.2	3,171	0.04%
2023/03/08	1	91.00	0	0.00	91.30	1	3,213	0.03%
2023/03/07	8.5	89.07	5	89.06	89.60	3.5	3,307	0.11%
2023/03/06	0	87.60	2	87.45	87.20	-2	3,216	-0.06%
2023/03/03	0.1	85.80	1	85.70	85.70	-0.9	3,409	-0.03%
2023/03/01	0	0.00	2	85.30	85.60	-2	3,540	-0.06%
2023/02/24	4.1	85.58	5	85.50	84.30	-0.9	3,577	-0.03%
2023/02/23	0	0.00	1	84.20	84.80	-1	3,636	-0.03%
2023/02/22	0	0.00	3	82.80	84.40	-3	3,897	-0.08%
2023/02/21	1	84.10	3.1	84.20	83.90	-2.1	4,086	-0.05%
2023/02/20	3	85.03	0	0.00	84.20	3	4,123	0.07%
2023/02/16	0.2	84.90	1	83.70	84.90	-0.8	4,171	-0.02%
2023/02/14	0	0.00	0.3	81.50	81.50	-0.3	4,229	-0.01%
2023/02/10	0.1	81.10	4	80.60	80.50	-4	4,281	-0.09%
2023/02/08	0	0.00	2	83.05	82.50	-2	4,282	-0.05%
2023/02/07	0.1	82.66	56	82.61	83.30	-55.9	4,269	-1.31%
2023/02/03	0.3	83.20	3	82.87	82.70	-2.8	4,261	-0.06%
2023/02/02	1.1	81.68	2	82.25	83.00	-1	4,238	-0.02%
2023/02/01	0	81.70	8	81.98	81.90	-8	4,184	-0.19%
2023/01/31	2	79.40	0	0.00	80.30	2	4,144	0.05%
2023/01/30	5	80.04	0	0.00	79.90	5	4,147	0.12%
2023/01/17	4	79.00	15	79.07	79.00	-11	4,160	-0.26%
2023/01/16	7	78.70	7	78.60	78.90	0	4,198	0.00%
2023/01/13	25	79.00	0	0.00	78.20	25	4,264	0.59%
2023/01/12	32	79.70	0	0.00	79.50	32	4,296	0.74%
2023/01/11	6	79.90	6	80.20	79.30	0	4,356	0.00%
2023/01/10	3	80.40	65	79.11	78.60	-62	4,393	-1.41%
2023/01/09	11	80.65	1	79.80	79.80	10	4,419	0.23%
2023/01/06	1	77.70	1	77.40	77.70	0	4,382	0.00%
2023/01/04	0	0.00	1	77.70	77.30	-1	4,556	-0.02%
2023/01/03	1	76.70	5	76.96	76.70	-4	4,612	-0.09%
2022/12/30	5	76.40	0	0.00	76.30	5	4,738	0.11%
2022/12/28	0	0.00	1	76.80	76.30	-1	4,834	-0.02%
2022/12/26	50	77.50	1	77.40	77.30	49	5,014	0.98%
2022/12/23	0.1	77.70	0	0.00	77.40	0.1	5,083	0.00%
2022/12/22	0	0.00	2	77.80	77.50	-2	5,139	-0.04%
2022/12/21	0	0.00	1	76.30	76.50	-1	5,228	-0.02%
2022/12/20	14.1	77.41	40	76.90	76.00	-26	5,242	-0.50%
2022/12/19	1	80.70	1	80.60	80.20	0	5,218	0.00%
2022/12/16	17	81.98	0	0.00	81.20	17	5,240	0.32%
2022/12/15	6	83.27	6	83.80	83.40	0	5,220	0.00%
2022/12/14	1	82.40	0	0.00	82.20	1	5,163	0.02%
2022/12/13	3	79.87	0	0.00	79.40	3	5,129	0.06%
2022/12/09	3	81.30	0	0.00	80.90	3	5,185	0.06%
2022/12/08	1	81.00	3	81.57	81.70	-2	5,228	-0.04%
2022/12/07	4	81.20	1	80.60	80.40	3	5,247	0.06%
2022/12/06	6	84.05	4	83.58	83.20	2	5,271	0.04%
2022/12/05	5	84.40	2	85.10	84.90	3	5,258	0.06%
2022/12/02	0	0.00	2	84.25	83.90	-2	5,234	-0.04%
2022/12/01	6	84.33	2	84.40	83.90	4	5,260	0.08%
2022/11/29	3	84.13	16	83.85	84.10	-13	5,229	-0.25%
2022/11/28	26	82.09	0	0.00	81.60	26	5,157	0.50%
2022/11/25	4.4	82.76	5	82.72	82.70	-0.6	5,168	-0.01%
2022/11/24	2	81.10	4	81.48	81.10	-2	4,974	-0.04%
2022/11/23	3	80.57	0	0.00	79.80	3	4,998	0.06%
2022/11/22	6	79.52	7	79.97	80.40	-1	5,052	-0.02%
2022/11/21	9	79.46	0	0.00	79.10	9	5,104	0.18%
2022/11/18	3	81.93	6	81.82	80.40	-3	5,068	-0.06%
2022/11/17	10	79.03	3	79.93	78.30	7	4,928	0.14%
2022/11/15	3	77.80	0	0.00	76.90	3	4,983	0.06%
2022/11/14	1	76.53	5	77.40	77.40	-4	5,111	-0.08%
2022/11/11	0.1	78.05	5	77.70	77.00	-4.9	5,187	-0.09%
2022/11/10	5	78.72	5	77.80	78.20	0	5,206	0.00%
2022/11/09	0	0.00	1	78.80	78.60	-1	5,299	-0.02%
2022/11/08	3	78.47	3	78.03	77.20	0	5,540	0.00%
2022/11/02	3	76.87	0	0.00	76.50	3	6,631	0.05%
2022/11/01	0	0.00	30	76.14	76.40	-30	7,150	-0.42%
2022/10/28	0.1	74.30	0	0.00	73.90	0.1	7,343	0.00%
2022/10/25	0	0.00	1	76.40	75.20	-1	7,478	-0.01%
2022/10/24	31	75.79	1	77.00	75.40	30	7,562	0.40%
2022/10/21	0	76.45	3	76.83	75.20	-3	7,615	-0.04%
2022/10/19	1	82.90	1	82.30	80.20	0	7,595	0.00%
2022/10/18	2	82.80	0	0.00	82.90	2	7,586	0.03%
2022/10/17	0	0.00	1	79.00	80.80	-1	7,594	-0.01%
2022/10/14	1	81.60	1	82.00	81.80	0	7,601	0.00%
2022/10/13	3	81.92	2	79.00	78.50	1	7,776	0.01%
2022/10/12	3.1	81.13	2	81.75	82.40	1.1	7,812	0.01%
2022/10/11	0	0.00	2	84.35	85.10	-2	7,829	-0.03%
2022/10/07	23	87.68	27	86.31	86.10	-4	8,067	-0.05%
2022/10/06	1	86.50	0	0.00	85.90	1	8,315	0.01%
2022/10/05	11	85.59	1	85.60	84.50	10	8,449	0.12%
2022/10/03	3	80.33	1	81.30	81.70	2	8,769	0.02%
2022/09/30	0	0.00	1	78.20	78.80	-1	8,946	-0.01%
2022/09/28	1	81.80	3	78.87	78.70	-2	8,948	-0.02%
2022/09/27	1.1	83.28	0	0.00	83.90	1.1	8,872	0.01%
2022/09/23	6	90.02	5	87.60	87.80	1	8,842	0.01%
2022/09/22	0	0.00	1	90.40	90.40	-1	8,853	-0.01%
2022/09/21	1	89.50	1	91.70	89.50	0	8,866	0.00%
2022/09/20	0	0.00	1	91.00	91.30	-1	8,865	-0.01%
2022/09/19	2	90.85	2	89.30	89.80	0	8,966	0.00%
2022/09/16	1	91.30	0	0.00	91.00	1	9,048	0.01%
2022/09/15	1	91.20	0	0.00	91.10	1	9,083	0.01%
2022/09/14	8	92.80	0	0.00	93.00	8	9,181	0.09%
2022/09/13	23	95.27	6	94.68	94.30	17	9,219	0.18%
2022/09/12	1	98.00	4	97.48	97.00	-3	9,138	-0.03%
2022/09/07	3	93.80	4	94.33	93.90	-1	9,240	-0.01%
2022/09/06	15	94.21	0	0.00	94.30	15	9,197	0.16%
2022/09/05	6	98.08	6	98.27	96.70	0	9,117	0.00%
2022/09/02	0	0.00	9	97.66	97.50	-9	9,017	-0.10%
2022/09/01	11	96.09	12	95.15	95.50	-1	8,941	-0.01%
2022/08/31	5	96.40	0	0.00	97.30	5	8,915	0.06%
2022/08/30	2	97.15	2	96.45	97.00	0	8,901	0.00%
2022/08/29	8	92.41	4	92.40	93.20	4	8,830	0.05%
2022/08/26	10	98.01	8	97.79	97.30	2	8,717	0.02%
2022/08/25	5	96.84	3	97.30	97.60	2	8,594	0.02%
2022/08/24	9	96.36	11	96.23	96.00	-2	8,542	-0.02%
2022/08/23	27	97.35	5	97.06	97.40	22	8,437	0.26%
2022/08/22	19	95.80	3	96.23	95.00	16	8,272	0.19%
2022/08/19	14	98.66	14	97.83	98.40	0	8,172	0.00%
2022/08/18	3	97.00	4	97.50	98.50	-1	8,029	-0.01%
2022/08/17	2	98.20	3	97.20	97.40	-1	7,930	-0.01%
2022/08/16	11	98.45	0	0.00	99.00	11	7,872	0.14%
2022/08/15	10	98.56	3	100.33	99.00	7	7,812	0.09%
2022/08/12	1	106.50	2	106.50	102.50	-1	7,569	-0.01%
2022/08/11	41	104.28	38	102.03	104.50	3	7,378	0.04%
2022/08/10	6	104.33	6	105.00	103.50	0	7,075	0.00%
2022/08/09	9	103.33	12	103.50	105.50	-3	6,933	-0.04%
2022/08/08	6	100.33	105	98.03	101.00	-99	6,612	-1.50%	大賣/
2022/08/05	4	90.45	4	90.48	92.00	0	6,108	0.00%
2022/08/04	10	88.04	9	88.63	89.70	1	6,026	0.02%
2022/08/02	2	87.20	0.3	86.00	86.80	1.7	6,013	0.03%
2022/08/01	12	90.96	22	89.66	89.50	-10	6,004	-0.17%
2022/07/29	7	89.14	14	89.68	90.40	-7	5,973	-0.12%
2022/07/28	1	89.20	4	88.55	88.00	-3	6,009	-0.05%
2022/07/26	1	85.40	0	0.00	86.00	1	5,991	0.02%
2022/07/22	0	0.00	10	85.80	85.50	-10	6,196	-0.16%
2022/07/21	11	87.77	10	87.40	88.00	1	6,380	0.02%
2022/07/20	26	86.86	2	87.80	87.70	24	6,531	0.37%
2022/07/19	2	88.70	7	88.47	87.80	-5	6,383	-0.08%
2022/07/18	6	87.85	3	88.80	88.50	3	6,420	0.05%
2022/07/15	18	87.90	2	87.20	88.20	16	6,451	0.25%
2022/07/14	12	85.91	45	87.66	90.50	-33	6,197	-0.53%
2022/07/13	4	84.55	2	82.70	82.30	2	5,844	0.03%
2022/07/12	4	83.68	10.3	83.98	84.00	-6.3	5,685	-0.11%
2022/07/11	34	86.77	9	86.54	85.60	25	5,535	0.45%
2022/07/08	3	85.77	31	83.96	86.90	-28	5,213	-0.54%
2022/07/07	2	80.10	6	80.92	82.10	-4	4,951	-0.08%
2022/07/06	1	77.20	0	0.00	76.00	1	4,868	0.02%
2022/07/05	20	76.55	0	0.00	76.10	20	4,897	0.41%
2022/07/04	0.1	75.70	0	0.00	75.00	0.1	4,909	0.00%
2022/07/01	1	78.00	0	0.00	75.90	1	4,966	0.02%
2022/06/30	1	80.00	0	0.00	81.10	1	4,985	0.02%
2022/06/28	1	83.90	3	84.13	83.70	-2	5,017	-0.04%
2022/06/27	1	81.50	0	0.00	83.80	1	5,104	0.02%
2022/06/24	0	0.00	17	83.41	83.60	-17	5,033	-0.34%
2022/06/22	12	81.89	1	82.90	81.20	11	4,888	0.23%
2022/06/21	2	79.90	6	80.67	81.20	-4	4,782	-0.08%
2022/06/17	6.1	76.90	1	76.70	76.80	5.1	4,741	0.11%
2022/06/16	1	80.10	34	80.85	79.60	-33	4,693	-0.70%
2022/06/15	1	79.80	1	79.80	79.60	0	4,602	0.00%
2022/06/14	0.2	76.50	0	0.00	79.10	0.2	4,639	0.00%
2022/06/13	4.2	77.74	0	0.00	77.30	4.2	4,700	0.09%
2022/06/10	0	0.00	2	80.20	80.20	-2	4,773	-0.04%
2022/06/09	23	78.89	0	0.00	79.80	23	4,911	0.47%
2022/06/08	2	80.85	3	79.67	79.00	-1	4,985	-0.02%
2022/06/07	7	80.19	21	80.14	80.30	-14	4,971	-0.28%
2022/06/06	0	0.00	1	80.90	80.30	-1	4,929	-0.02%
2022/06/02	0	0.00	1	80.30	80.30	-1	4,927	-0.02%
2022/06/01	0	0.00	1	80.90	80.50	-1	4,928	-0.02%
2022/05/31	4	79.75	0	0.00	79.50	4	4,901	0.08%
2022/05/30	3.1	80.00	0	0.00	80.60	3.1	4,863	0.06%
2022/05/27	0	0.00	1	78.60	78.70	-1	4,822	-0.02%
2022/05/26	21	78.19	7	77.31	77.50	14	4,793	0.29%
2022/05/25	1	78.80	1	78.80	79.00	0	4,742	0.00%
2022/05/24	1	79.70	2	80.40	79.10	-1	4,743	-0.02%
2022/05/23	13.1	80.08	1	78.50	79.60	12.1	4,673	0.26%
2022/05/20	0.3	77.50	0	0.00	77.10	0.3	4,599	0.01%
2022/05/18	1.2	78.32	0	0.00	78.00	1.2	4,537	0.03%
2022/05/17	1	78.20	3	78.63	78.10	-2	4,537	-0.04%
2022/05/16	2	76.45	2	77.80	77.40	0	4,485	0.00%
2022/05/13	0	0.00	1	75.40	74.90	-1	4,417	-0.02%
2022/05/12	4	72.90	11	72.26	72.00	-7	4,409	-0.16%
2022/05/11	2.5	73.64	1	72.80	73.50	1.5	4,412	0.03%
2022/05/10	7	73.31	2	74.00	74.30	5	4,446	0.11%
2022/05/09	0	0.00	3	76.53	74.20	-3	4,448	-0.07%
2022/05/06	1	76.20	169	75.71	76.20	-168	4,492	-3.74%	大賣/鉅額交易
2022/05/05	5	80.32	4	79.75	79.00	1	4,596	0.02%
2022/05/04	3	82.43	6	82.22	82.30	-3	4,626	-0.06%
2022/05/03	69	85.00	0	0.00	82.70	69	4,687	1.47%
2022/04/29	8	84.63	2	84.00	83.40	6	4,705	0.13%
2022/04/28	104.5	84.03	1	85.20	83.60	103.5	4,617	2.24%	大買/鉅額交易
2022/04/27	15	86.16	19	86.82	87.40	-4	4,487	-0.09%
2022/04/26	102	85.36	105	86.19	86.70	-3	4,372	-0.07%	大買/大賣/
2022/04/25	12	81.45	10	81.53	81.50	2	4,279	0.05%
2022/04/22	33	85.20	13	85.30	86.30	20	4,356	0.46%
2022/04/21	24	81.73	26	83.34	85.60	-2	4,281	-0.05%
2022/04/20	1.5	80.53	1	80.50	80.10	0.5	4,094	0.01%
2022/04/19	0	0.00	1	78.80	78.10	-1	4,059	-0.02%
2022/04/18	1	75.40	1	76.60	76.10	0	4,079	0.00%
2022/04/14	0	0.00	1	78.10	78.00	-1	4,240	-0.02%
2022/04/13	1	77.50	0	0.00	77.50	1	4,282	0.02%
2022/04/11	1.1	77.80	0	0.00	77.50	1.1	4,378	0.02%
2022/04/08	0	0.00	4	78.40	78.20	-4	4,523	-0.09%
2022/04/07	5	77.12	3	75.90	75.20	2	4,871	0.04%
2022/04/06	0	0.00	15	80.99	81.00	-15	4,809	-0.31%
2022/04/01	5	79.88	23	81.10	81.10	-18	4,744	-0.38%
2022/03/30	1	80.30	14.4	80.00	80.40	-13.4	4,650	-0.29%
2022/03/29	7	78.00	0	0.00	78.40	7	4,548	0.15%
2022/03/28	0.4	79.00	0	0.00	78.80	0.4	4,492	0.01%
2022/03/25	0	0.00	2	79.10	79.30	-2	4,463	-0.04%
2022/03/24	6	79.37	5	79.20	77.90	1	4,421	0.02%
2022/03/23	1	77.90	0	0.00	77.80	1	4,355	0.02%
2022/03/21	0.1	76.40	0	0.00	76.30	0.1	4,320	0.00%
2022/03/18	0	0.00	1	76.20	76.10	-1	4,273	-0.02%
2022/03/17	1.1	76.50	2	78.30	76.20	-1	4,236	-0.02%
2022/03/16	13	76.00	13	78.47	76.10	0	4,169	0.00%
2022/03/15	11	78.07	7.1	78.75	78.80	4	4,087	0.10%
2022/03/14	1	79.50	9	79.09	79.30	-8	3,988	-0.20%
2022/03/11	14.1	75.53	16	76.41	75.90	-2	3,855	-0.05%
2022/03/09	1	69.60	0	0.00	69.60	1	3,693	0.03%
2022/03/07	7	71.27	15	70.88	71.20	-8	3,658	-0.22%
2022/03/04	0	0.00	1	74.10	73.90	-1	3,640	-0.03%
2022/03/02	0	0.00	1	74.00	74.10	-1	3,635	-0.03%
2022/02/25	0	0.00	1	72.60	72.30	-1	3,617	-0.03%
2022/02/24	0	0.00	2	72.80	72.00	-2	3,634	-0.06%
2022/02/22	2.1	73.81	0	0.00	73.60	2.1	3,640	0.06%
2022/02/21	0.1	74.30	0	0.00	74.00	0.1	3,617	0.00%
2022/02/16	0	0.00	1	74.80	75.00	-1	3,630	-0.03%
2022/02/15	2	73.80	1	73.90	73.60	1	3,599	0.03%
2022/02/14	2	74.50	3	75.30	74.50	-1	3,561	-0.03%
2022/02/11	1	75.00	1	75.50	75.50	0	3,524	0.00%
2022/02/10	3	76.50	12	76.35	76.50	-9	3,469	-0.26%
2022/02/09	7	78.11	3	78.23	78.60	4	3,406	0.12%
2022/02/08	9	78.01	9	78.69	78.80	0	3,354	0.00%
2022/02/07	8	77.38	13	77.22	77.50	-5	3,256	-0.15%
2022/01/26	17	76.85	11	76.86	77.00	6	3,058	0.20%
2022/01/25	3	75.27	1	75.80	74.30	2	2,862	0.07%
2022/01/24	3	75.47	2	75.25	75.90	1	2,748	0.04%
2022/01/21	3	73.70	0	0.00	73.30	3	2,662	0.11%
2022/01/20	4	75.13	5	75.38	75.70	-1	2,605	-0.04%
2022/01/19	0	0.00	1	75.60	75.50	-1	2,556	-0.04%
2022/01/18	3	74.70	11	74.80	74.80	-8	2,407	-0.33%
2022/01/17	7	74.40	13	73.79	73.50	-6	2,271	-0.26%
2022/01/14	1	70.60	158	71.04	70.00	-157	2,128	-7.38%	大賣/鉅額交易
2022/01/13	0	0.00	2	69.10	69.10	-2	2,076	-0.10%
2022/01/12	4	68.95	3	68.83	68.50	1	2,068	0.05%
2022/01/11	3	67.93	1	68.50	67.80	2	2,037	0.10%
2022/01/10	5	70.74	2	71.85	70.20	3	1,990	0.15%
2022/01/07	3	71.27	6	70.87	71.00	-3	1,928	-0.16%
2022/01/06	2	67.75	20	67.52	67.40	-18	1,787	-1.01%
2022/01/05	1	70.00	17.9	69.55	69.30	-16.9	1,732	-0.98%
2022/01/04	14	70.70	19	71.86	70.30	-5	1,674	-0.30%
2022/01/03	18	73.63	19	74.01	72.60	-1	1,580	-0.06%
2021/12/30	129.5	73.45	80.1	74.39	75.70	49.4	1,373	3.60%	大買/
2021/12/29	0.5	70.40	0.3	70.16	70.30	0.3	978	0.03%
2021/12/27	0.7	68.85	0	0.00	69.40	0.7	952	0.07%
2021/12/24	0	0.00	50	68.40	68.40	-50	952	-5.25%
2021/12/23	50	69.00	5	69.56	69.70	45	931	4.83%
2021/12/22	6	67.60	0	0.00	67.40	6	890	0.67%
2021/12/20	0	0.00	1	68.10	67.40	-1	886	-0.11%
2021/12/17	115.1	67.87	0	0.00	68.00	115.1	870	13.22%	大買/鉅額交易
2021/12/16	1	68.80	0	0.00	68.80	1	857	0.12%
2021/12/15	0.4	70.00	0	0.00	69.20	0.4	846	0.05%
2021/12/14	30	68.60	0	0.00	68.50	30	806	3.72%
2021/12/09	20	68.80	20	68.80	68.80	0	797	0.00%
2021/12/08	0.1	68.70	0	0.00	68.70	0.1	786	0.01%
2021/12/07	0	0.00	2	68.00	68.30	-2	774	-0.26%
2021/12/01	9.2	65.88	9	66.14	66.50	0.2	759	0.02%
2021/11/30	6	65.70	2	65.70	65.70	4	760	0.53%
2021/11/23	0	0.00	32.4	67.92	67.20	-32.4	718	-4.51%
2021/11/22	1	70.00	4	69.53	70.20	-3	704	-0.43%
2021/11/19	3	67.90	0	0.00	68.00	3	689	0.44%
2021/11/18	4	68.80	0	0.00	68.60	4	683	0.59%
2021/11/17	2	69.30	2	69.30	69.00	0	679	0.00%
2021/11/16	7	68.17	8	68.90	69.20	-1	660	-0.15%
2021/11/15	5	66.38	2	67.10	66.00	3	608	0.49%
2021/11/12	3.1	65.11	0	0.00	65.10	3.1	609	0.51%
2021/11/11	7	65.93	0	0.00	65.50	7	607	1.15%
2021/11/10	13	66.53	2	66.40	66.50	11	608	1.81%
2021/11/08	5	67.52	0	0.00	67.50	5	616	0.81%
2021/11/05	0	0.00	3	67.40	67.00	-3	599	-0.50%
2021/11/04	2	66.70	0	0.00	66.70	2	570	0.35%
2021/11/01	8	64.90	0	0.00	65.20	8	547	1.46%
2021/10/28	0	0.00	5	64.30	64.30	-5	539	-0.93%
2021/10/27	0	0.00	5	63.86	64.70	-5	539	-0.93%
2021/10/21	1	61.00	0	0.00	61.00	1	547	0.18%
2021/10/19	0	0.00	5	62.40	61.90	-5	541	-0.92%
2021/10/13	0	0.00	2	61.20	60.80	-2	556	-0.36%
2021/10/08	10	62.30	10	62.30	62.30	0	588	0.00%
2021/10/06	0	0.00	5	60.10	60.10	-5	631	-0.79%
2021/09/30	0	0.00	5	62.30	62.20	-5	691	-0.72%
2021/09/23	0	0.00	10	63.70	63.70	-10	722	-1.38%
2021/09/16	2	63.20	0	0.00	63.10	2	747	0.27%
2021/09/10	1	67.50	2	67.25	67.30	-1	743	-0.13%
2021/09/09	0	0.00	4	67.10	67.20	-4	749	-0.53%
2021/09/08	1.1	66.19	0	0.00	66.00	1.1	745	0.14%
2021/09/07	0	0.00	2	66.50	65.50	-2	741	-0.27%
2021/09/03	0	0.00	5	65.90	65.90	-5	747	-0.67%
2021/08/27	0.6	65.60	0	0.00	65.50	0.6	786	0.07%
2021/08/26	0.1	66.30	0	0.00	66.00	0.1	797	0.01%
2021/08/25	0.1	66.90	0	0.00	66.80	0.1	792	0.01%
2021/08/23	0.1	63.60	0	0.00	63.70	0.1	776	0.01%
2021/08/18	5	63.10	0	0.00	63.60	5	783	0.64%
2021/08/17	0.5	61.30	10	61.20	61.20	-9.5	782	-1.21%
2021/08/12	0	0.00	5	63.80	63.00	-5	857	-0.58%
2021/08/09	2	64.50	0	0.00	64.70	2	884	0.23%
2021/08/04	0.5	65.40	0	0.00	65.80	0.5	967	0.05%
2021/07/30	2	64.80	0	0.00	64.90	2	1,016	0.20%
2021/07/28	0	0.00	1	66.00	66.00	-1	1,021	-0.10%
2021/07/26	0.1	67.00	0	0.00	66.70	0.1	1,073	0.00%
2021/07/22	0.1	67.20	0	0.00	67.00	0.1	1,104	0.00%
2021/07/19	0	0.00	2	67.70	67.60	-2	1,128	-0.18%
2021/07/16	0.9	67.50	2	67.60	67.60	-1.2	1,163	-0.10%
2021/07/15	5	69.40	0	0.00	69.20	5	1,167	0.43%
2021/07/14	1	69.90	0	0.00	70.00	1	1,162	0.09%
2021/07/12	0	0.00	3	68.00	68.00	-3	1,163	-0.26%
2021/07/08	1	66.90	0	0.00	66.90	1	1,211	0.08%
2021/07/07	2	67.20	0	0.00	67.40	2	1,250	0.16%
2021/06/28	2	69.00	0	0.00	68.40	2	1,577	0.13%
2021/06/21	0	0.00	5	66.00	66.20	-5	1,718	-0.29%
2021/06/04	3	65.07	0	0.00	64.60	3	2,036	0.15%
2021/05/31	0	0.00	6	66.08	66.50	-6	2,094	-0.29%
2021/05/28	0	0.00	1	65.70	66.00	-1	2,115	-0.05%
2021/05/24	1	65.50	0	0.00	64.30	1	2,149	0.05%
2021/05/17	0	0.00	1	61.50	59.80	-1	2,104	-0.05%
2021/05/14	1	62.30	2	62.90	63.30	-1	2,081	-0.05%
2021/05/13	15	62.46	0	0.00	61.60	15	2,065	0.73%
2021/05/12	1	61.90	5	63.30	63.30	-4	2,041	-0.20%
2021/05/11	1	68.50	17	66.61	66.70	-16	1,998	-0.80%
2021/05/10	2	71.00	4	71.05	70.10	-2	1,964	-0.10%
2021/05/07	1	70.20	1	70.81	70.60	0	1,963	0.00%
2021/05/06	5	70.26	0	0.00	69.90	5	1,971	0.25%
2021/05/05	0	0.00	1	70.00	69.80	-1	1,978	-0.05%
2021/05/04	3	69.30	0	0.00	69.40	3	1,976	0.15%
2021/05/03	2	72.45	1	72.80	71.80	1	1,944	0.05%
2021/04/22	11	73.93	10	74.21	73.30	1	1,981	0.05%
2021/04/20	0	0.00	2	75.40	75.50	-2	1,976	-0.10%
2021/04/16	0	0.00	2	76.50	76.20	-2	1,989	-0.10%
2021/04/14	2	76.30	3	74.90	75.00	-1	2,001	-0.05%
2021/04/13	10	77.40	5	77.24	75.80	5	1,997	0.25%
2021/04/12	1	76.60	4	76.50	76.50	-3	1,975	-0.15%
2021/04/09	6	76.87	5	77.20	76.70	1	1,937	0.05%
2021/04/08	5	77.20	5	77.40	76.50	0	1,897	0.00%
2021/04/06	1	75.70	5	75.90	75.70	-4	1,799	-0.22%
2021/04/01	16	75.33	1	74.50	75.40	15	1,745	0.86%
2021/03/31	2	74.20	0	0.00	74.10	2	1,672	0.12%
2021/03/30	1	73.10	0	0.00	73.50	1	1,610	0.06%
2021/03/26	1	73.20	0	0.00	73.20	1	1,574	0.06%
2021/03/25	4	73.88	3	74.10	73.40	1	1,559	0.06%
2021/03/24	6	72.98	0	0.00	73.10	6	1,482	0.40%
2021/03/23	2	73.35	4	73.10	72.90	-2	1,470	-0.14%
2021/03/22	1	72.80	1	72.40	73.20	0	1,451	0.00%
2021/03/19	2	73.55	0	0.00	73.70	2	1,428	0.14%
2021/03/18	13	74.08	4	73.83	74.40	9	1,378	0.65%
2021/03/17	0	0.00	85	71.92	71.70	-85	1,267	-6.71%
2021/03/16	0	0.00	1	72.00	71.80	-1	1,333	-0.07%
2021/03/15	0	0.00	1	71.60	71.70	-1	1,399	-0.07%
2021/03/12	1	71.40	0	0.00	71.50	1	1,402	0.07%
2021/03/10	4	71.23	0	0.00	71.00	4	1,391	0.29%
2021/03/09	29	70.96	0	0.00	71.30	29	1,391	2.08%
2021/03/08	63	71.68	0	0.00	71.10	63	1,377	4.57%
2021/03/05	0	0.00	3.5	70.17	70.20	-3.5	1,367	-0.26%
2021/03/04	0	0.00	2	71.50	70.70	-2	1,371	-0.15%
2021/03/03	7	71.64	0	0.00	71.60	7	1,405	0.50%
2021/03/02	0	0.00	2	73.00	72.20	-2	1,446	-0.14%
2021/02/25	2	73.40	0	0.00	73.40	2	1,468	0.14%
2021/02/24	0	0.00	1	73.40	73.10	-1	1,496	-0.07%
2021/02/23	2	73.30	0	0.00	73.50	2	1,486	0.13%
2021/02/17	1	72.70	0	0.00	72.60	1	1,468	0.07%
2021/02/05	4	72.00	0	0.00	72.10	4	1,465	0.27%
2021/02/04	9	72.54	0	0.00	72.00	9	1,485	0.61%
2021/02/03	3	73.10	2	73.45	72.80	1	1,489	0.07%
2021/01/29	0	0.00	10	73.50	73.40	-10	1,536	-0.65%
2021/01/28	0	0.00	2	74.90	75.00	-2	1,525	-0.13%
2021/01/27	10	75.10	16	74.86	74.70	-6	1,510	-0.40%
2021/01/26	0	0.00	2	73.70	74.00	-2	1,495	-0.13%
2021/01/25	22	73.52	11	73.91	73.90	11	1,485	0.74%
2021/01/22	0	0.00	13	73.77	73.60	-13	1,472	-0.88%
2021/01/21	1	72.00	0	0.00	71.20	1	1,455	0.07%
2021/01/20	7	73.07	94	72.60	72.00	-87	1,438	-6.05%
2021/01/19	1	74.00	0	0.00	73.90	1	1,407	0.07%
2021/01/18	6	74.18	0	0.00	74.20	6	1,392	0.43%
2021/01/15	2	76.00	0	0.00	75.20	2	1,374	0.15%
2021/01/14	13	76.55	1	76.80	76.90	12	1,356	0.88%
2021/01/13	16	77.09	0	0.00	77.00	16	1,352	1.18%
2021/01/12	30	78.12	1	78.20	77.10	29	1,328	2.18%
2021/01/11	50	79.46	0	0.00	78.80	50	1,306	3.83%
2021/01/08	10	79.40	1	78.40	79.00	9	1,285	0.70%
2021/01/06	2	80.25	11	80.14	79.50	-9	1,234	-0.73%
2021/01/05	11	80.81	0	0.00	80.70	11	1,194	0.92%
2021/01/04	0	0.00	1	78.60	78.90	-1	1,151	-0.09%
2020/12/30	1	77.60	0	0.00	77.60	1	1,139	0.09%
2020/12/29	0	0.00	1	78.00	77.90	-1	1,134	-0.09%
2020/12/28	1	78.00	0	0.00	77.90	1	1,129	0.09%
2020/12/25	0	0.00	2	77.90	77.80	-2	1,123	-0.18%
2020/12/24	0	0.00	1	77.50	77.50	-1	1,118	-0.09%
2020/12/22	2	77.30	0	0.00	77.00	2	1,131	0.18%
2020/12/21	0	0.00	1	77.90	77.90	-1	1,140	-0.09%
2020/12/16	10	79.20	0	0.00	78.90	10	1,137	0.88%
2020/12/10	2	82.00	5	82.24	81.70	-3	1,097	-0.27%
2020/12/09	0	0.00	13	80.55	81.00	-13	1,020	-1.27%
2020/12/04	0	0.00	30	79.01	78.50	-30	942	-3.18%
2020/12/02	3	78.43	5	79.50	79.30	-2	924	-0.22%
2020/12/01	5	78.50	1	78.60	78.40	4	910	0.44%
2020/11/30	11	79.12	1	79.30	79.00	10	905	1.10%
2020/11/27	9	79.33	6	79.67	79.60	3	894	0.34%
2020/11/26	30	79.40	6	79.60	80.50	24	838	2.86%
2020/11/25	2	78.05	3	78.27	77.60	-1	780	-0.13%
2020/11/24	2	78.60	2	78.70	78.60	0	759	0.00%
2020/11/23	4	77.23	1	77.60	77.90	3	741	0.40%
2020/11/17	1	76.40	0	0.00	76.30	1	758	0.13%
2020/11/16	0	0.00	6	76.10	76.10	-6	781	-0.77%
2020/11/12	0	0.00	70	77.00	76.90	-70	787	-8.88%
2020/11/10	2	75.50	5	76.30	76.00	-3	761	-0.39%
2020/11/09	1	75.70	0	0.00	75.80	1	761	0.13%
2020/11/06	0	0.00	1	73.90	73.80	-1	751	-0.13%
2020/11/05	4	73.40	0	0.00	73.40	4	753	0.53%
2020/11/04	9	73.59	0	0.00	73.70	9	762	1.18%
2020/11/03	40	73.34	0	0.00	73.00	40	808	4.95%
2020/10/30	6	73.25	2	73.60	73.40	4	857	0.47%
2020/10/29	13	73.47	0	0.00	73.70	13	875	1.48%
2020/10/28	0	0.00	3	74.13	74.10	-3	887	-0.34%
2020/10/26	1	75.00	0	0.00	75.00	1	939	0.11%
2020/10/22	9	76.40	9	76.40	76.40	0	1,007	0.00%
2020/10/21	4	75.90	1	75.80	75.80	3	1,040	0.29%
2020/10/20	0	0.00	27	74.90	74.90	-27	1,076	-2.51%
2020/10/19	3	74.87	5	75.00	74.90	-2	1,108	-0.18%
2020/10/16	10	73.80	5	74.30	73.90	5	1,114	0.45%
2020/10/15	3	72.77	3	74.00	74.50	0	1,155	0.00%
2020/10/14	25	72.84	0	0.00	72.70	25	1,181	2.12%
2020/09/24	1	73.90	0	0.00	73.90	1	1,683	0.06%
2020/09/23	1	73.50	0	0.00	73.50	1	1,683	0.06%
2020/09/22	1	75.00	0	0.00	74.40	1	1,707	0.06%
2020/09/21	0	0.00	4	75.70	75.50	-4	1,737	-0.23%
2020/09/18	0	0.00	1	76.60	76.10	-1	1,757	-0.06%
2020/09/17	0	0.00	2	76.15	76.40	-2	1,775	-0.11%
2020/09/16	11	76.12	1	76.40	75.20	10	1,824	0.55%
2020/09/15	1	75.20	0	0.00	75.10	1	1,911	0.05%
2020/09/14	0	0.00	1	75.30	75.40	-1	1,972	-0.05%
2020/09/09	3	74.83	1	75.30	75.10	2	2,018	0.10%
2020/09/08	1	76.60	2	76.60	76.00	-1	2,009	-0.05%
2020/09/04	0	0.00	5	77.64	77.70	-5	2,036	-0.25%
2020/09/03	2	78.35	5	78.30	78.40	-3	2,057	-0.15%
2020/09/02	0	0.00	4	78.90	79.30	-4	2,086	-0.19%
2020/09/01	0	0.00	4	77.80	77.90	-4	2,116	-0.19%
2020/08/27	3	79.93	0	0.00	79.80	3	2,178	0.14%
2020/08/25	0	0.00	5	79.22	79.30	-5	2,166	-0.23%
2020/08/21	1	75.00	1	76.70	76.90	0	2,136	0.00%
2020/08/20	3	74.60	1	78.90	74.70	2	2,119	0.09%
2020/08/18	20	78.46	2	78.80	78.50	18	2,092	0.86%
2020/08/13	4	79.90	0	0.00	79.20	4	2,078	0.19%
2020/08/12	1	80.41	0	0.00	80.50	1	2,055	0.05%
2020/08/11	2	81.00	0	0.00	81.30	2	2,056	0.10%
2020/08/07	3	80.83	4	81.50	80.90	-1	2,046	-0.05%
2020/08/06	1	82.80	1	83.40	83.40	0	2,009	0.00%
2020/08/05	4	81.70	2	80.95	81.90	2	2,003	0.10%
2020/08/04	2	79.65	8	79.46	79.40	-6	1,994	-0.30%
2020/07/30	0	0.00	3	79.20	78.90	-3	1,975	-0.15%
2020/07/29	0	80.60	0	0.00	78.80	0	2,022	0.00%
2020/07/28	3	80.00	2	80.60	78.60	1	2,032	0.05%
2020/07/27	2	82.65	1	84.00	81.30	1	2,016	0.05%
2020/07/24	5	83.78	3	84.90	83.00	2	1,986	0.10%
2020/07/23	0	0.00	3	84.50	84.50	-3	1,950	-0.15%
2020/07/22	10	83.00	2	83.00	83.10	8	1,943	0.41%
2020/07/21	4	82.80	0	0.00	82.70	4	1,933	0.21%
2020/07/20	0	0.00	3	83.37	83.70	-3	1,894	-0.16%
2020/07/17	0	0.00	5	81.76	81.70	-5	1,861	-0.27%
2020/07/16	1	80.70	2	80.50	80.50	-1	1,856	-0.05%
2020/07/15	5	80.42	0	0.00	80.60	5	1,842	0.27%
2020/07/14	3	80.93	0	0.00	80.60	3	1,835	0.16%
2020/07/13	0	0.00	2	82.00	82.00	-2	1,806	-0.11%
2020/07/10	2	81.85	0	0.00	81.30	2	1,801	0.11%
2020/07/09	9	84.01	0	0.00	83.30	9	1,772	0.51%
2020/07/08	13	85.75	8	85.81	86.20	5	1,684	0.30%
2020/07/07	0	0.00	2	86.40	84.90	-2	1,604	-0.12%
2020/07/03	0	0.00	1	81.50	81.90	-1	1,478	-0.07%
2020/07/01	0	0.00	11	79.71	80.00	-11	1,439	-0.76%
2020/06/30	10	78.70	0	0.00	78.10	10	1,421	0.70%
2020/06/23	0	0.00	1	78.50	78.10	-1	1,390	-0.07%
2020/06/22	0	0.00	2	80.80	78.50	-2	1,347	-0.15%
2020/06/19	2	78.00	2	77.70	77.10	0	1,261	0.00%
2020/06/18	0	0.00	2	76.90	77.70	-2	1,210	-0.17%
2020/06/17	1	75.40	0	0.00	75.40	1	1,185	0.08%
2020/06/10	1	77.40	0	0.00	77.20	1	1,267	0.08%
2020/06/09	3	77.83	1	77.90	77.40	2	1,299	0.15%
2020/06/08	20	76.85	0	0.00	76.70	20	1,301	1.54%
2020/06/05	5	76.84	5	76.60	76.00	0	1,281	0.00%
2020/06/01	5	72.90	0	0.00	72.90	5	1,263	0.40%
2020/05/28	6	72.10	6	72.10	72.10	0	1,289	0.00%
2020/05/25	0	0.00	1	74.10	73.60	-1	1,323	-0.08%
2020/05/20	0	0.00	1	72.50	71.90	-1	1,338	-0.07%
2020/05/18	15	72.93	0	0.00	71.40	15	1,365	1.10%
2020/05/15	0	0.00	5	72.30	72.10	-5	1,367	-0.37%
2020/05/14	1	72.70	10	72.00	72.20	-9	1,370	-0.66%
2020/05/11	2	74.00	0	0.00	73.30	2	1,378	0.15%
2020/05/06	7	73.67	1	73.80	73.00	6	1,378	0.44%
2020/05/05	1	73.80	1	75.50	73.80	0	1,369	0.00%
2020/05/04	2	73.45	0	0.00	73.50	2	1,314	0.15%
2020/04/30	0	0.00	1	75.80	74.90	-1	1,301	-0.08%
2020/04/29	0.1	74.50	0	0.00	74.50	0.1	1,288	0.00%
2020/04/27	5	73.20	0	0.00	73.10	5	1,319	0.38%
2020/04/17	0	0.00	2	71.05	70.50	-2	1,312	-0.15%
2020/04/16	1	71.00	2	70.20	70.70	-1	1,302	-0.08%
2020/04/14	0	0.00	10	69.00	69.10	-10	1,303	-0.77%
2020/04/13	0	0.00	1	68.30	68.30	-1	1,311	-0.08%
2020/04/08	1.1	67.80	0	0.00	67.80	1.1	1,334	0.08%
2020/04/07	10	67.40	1	66.20	67.40	9	1,324	0.68%
2020/04/01	9	64.29	5	64.16	64.60	4	1,308	0.31%
2020/03/27	1	62.60	0	0.00	62.50	1	1,271	0.08%
2020/03/26	0	0.00	2	62.35	62.80	-2	1,254	-0.16%
2020/03/25	1	62.00	5	62.22	61.80	-4	1,259	-0.32%
2020/03/24	0	0.00	1	60.60	60.70	-1	1,245	-0.08%
2020/03/23	1	59.00	1	59.10	58.80	0	1,242	0.00%
2020/03/20	10	59.10	1	60.60	60.60	9	1,246	0.72%
2020/03/19	8	57.91	2	55.85	56.80	6	1,229	0.49%
2020/03/18	11	61.05	10	61.10	59.30	1	1,222	0.08%
2020/03/17	0	0.00	3	61.27	61.30	-3	1,206	-0.25%
2020/03/16	1	62.00	1	63.00	62.20	0	1,177	0.00%
2020/03/13	6	60.95	0	0.00	62.30	6	1,178	0.51%
2020/03/12	0.1	67.50	0	0.00	66.90	0.1	1,139	0.00%
2020/03/11	1	72.40	2.2	73.45	72.30	-1.2	1,115	-0.10%
2020/03/10	0	0.00	1	71.50	71.80	-1	1,108	-0.09%
2020/03/09	1	71.70	7	71.16	70.50	-6	1,099	-0.55%
2020/03/06	1	72.80	0	0.00	72.70	1	1,082	0.09%
2020/03/05	0	0.00	2	72.40	72.70	-2	1,076	-0.19%
2020/03/04	4	71.23	0	0.00	71.40	4	1,073	0.37%
2020/03/02	2	71.40	0	0.00	71.30	2	1,051	0.19%
2020/02/26	1	75.20	0	0.00	75.30	1	1,038	0.10%
2020/02/25	1	76.00	4	76.63	75.90	-3	1,033	-0.29%
2020/02/24	1	76.00	0	0.00	77.20	1	1,019	0.10%
2020/02/20	0	0.00	2	77.50	77.10	-2	1,025	-0.19%
2020/02/19	0	0.00	1.1	76.81	76.90	-1.1	1,011	-0.11%
2020/02/18	5	75.98	0	0.00	75.70	5	1,009	0.50%
2020/02/17	1	75.40	0	0.00	76.00	1	1,002	0.10%
2020/02/14	2	76.05	1	76.20	76.00	1	1,007	0.10%
2020/02/13	1	75.60	22	75.62	75.70	-21	1,037	-2.02%
2020/02/10	0	0.00	1	74.40	74.40	-1	1,092	-0.09%
2020/02/07	6	73.80	0	0.00	73.30	6	1,092	0.55%
2020/02/06	1	74.90	0	0.00	74.90	1	1,091	0.09%
2020/02/04	15	73.56	7	74.24	73.50	8	1,097	0.73%
2020/02/03	2	71.00	0	0.00	71.50	2	1,097	0.18%
2020/01/31	0	0.00	1	74.30	74.30	-1	1,100	-0.09%
2020/01/30	3	73.53	0	0.00	73.30	3	1,125	0.27%
2020/01/17	0	0.00	1	78.00	77.50	-1	1,100	-0.09%
2020/01/16	0	0.00	1	76.60	76.90	-1	1,090	-0.09%
2020/01/14	3	76.30	0	0.00	76.20	3	1,228	0.24%
2020/01/13	0	0.00	1	76.30	76.30	-1	1,241	-0.08%
2020/01/09	1	74.70	1	75.40	74.70	0	1,292	0.00%
2020/01/08	2	74.90	0	0.00	74.30	2	1,318	0.15%
2020/01/07	1	74.30	0	0.00	74.40	1	1,333	0.08%
2020/01/06	2.1	76.00	2	76.00	75.60	0.1	1,364	0.00%
2020/01/02	0	0.00	5	78.80	78.20	-5	1,439	-0.35%
2019/12/30	2	77.30	6	77.58	77.70	-4	1,549	-0.26%
2019/12/27	1	77.00	0	0.00	76.80	1	1,555	0.06%
2019/12/24	0.1	76.70	0	0.00	76.30	0.1	1,641	0.01%
2019/12/23	1	76.50	0	0.00	76.50	1	1,715	0.06%
2019/12/20	0	0.00	1	77.50	77.50	-1	1,729	-0.06%
2019/12/17	0	0.00	2	77.00	76.60	-2	1,739	-0.11%
2019/12/13	6	76.50	2	76.65	76.70	4	1,788	0.22%
2019/12/12	1	76.00	0	0.00	75.30	1	1,775	0.06%
2019/12/10	3	75.03	2	75.35	74.90	1	1,789	0.06%
2019/12/09	1	74.60	25	74.58	74.00	-24	1,795	-1.34%
2019/12/05	0	0.00	1	75.80	76.20	-1	1,964	-0.05%
2019/12/04	0	0.00	1	75.20	74.60	-1	1,986	-0.05%
2019/12/03	0	0.00	10	74.60	75.10	-10	2,026	-0.49%
2019/12/02	1	75.20	0	0.00	74.80	1	2,058	0.05%
2019/11/29	1	76.00	0	0.00	75.70	1	2,101	0.05%
2019/11/27	0.1	78.00	9	76.89	77.50	-9	2,169	-0.41%
2019/11/25	2	76.90	1	77.10	76.40	1	2,352	0.04%
2019/11/22	1	77.30	1	77.20	77.40	0	2,548	0.00%
2019/11/21	0	0.00	3	77.70	77.50	-3	2,608	-0.11%
2019/11/20	0	0.00	5	77.80	78.20	-5	2,665	-0.19%
2019/11/19	1	77.70	7	77.93	78.00	-6	2,708	-0.22%
2019/11/13	2	77.30	0	0.00	77.20	2	3,035	0.07%
2019/11/12	0	78.10	2	77.25	77.70	-2	3,163	-0.06%
2019/11/11	6	77.07	1	76.00	75.20	5	3,346	0.15%
2019/11/07	1	79.00	7	79.00	77.90	-6	3,381	-0.18%
2019/11/06	1	79.50	2	79.55	79.20	-1	3,395	-0.03%
2019/11/05	1	79.80	1	80.50	79.70	0	3,495	0.00%
2019/11/04	1.1	79.12	1	79.30	79.20	0.1	3,539	0.00%
2019/11/01	2.1	79.00	1	79.00	79.00	1.1	3,557	0.03%
2019/10/31	0.1	80.60	0	0.00	80.30	0.1	3,579	0.00%
2019/10/30	0	0.00	2	80.70	81.20	-2	3,598	-0.06%
2019/10/29	9	80.56	7	79.79	79.90	2	3,639	0.05%
2019/10/28	1	81.40	0.1	81.10	81.20	0.9	3,670	0.02%
2019/10/25	0.1	81.50	0.1	81.50	81.50	-0.1	3,771	0.00%
2019/10/24	2	81.85	1	81.50	82.10	1	3,957	0.03%
2019/10/23	21	84.25	19	83.63	81.90	2	4,055	0.05%
2019/10/22	5	82.70	6	82.52	82.30	-1	3,985	-0.03%
2019/10/21	2	82.05	0	0.00	81.90	2	4,051	0.05%
2019/10/18	0	0.00	1	82.70	82.70	-1	4,127	-0.02%
2019/10/17	0	0.00	1	81.50	81.50	-1	4,094	-0.02%
2019/10/16	2	81.60	2	81.80	81.10	0	4,085	0.00%
2019/10/15	2	82.25	6	82.78	82.10	-4	4,060	-0.10%
2019/10/14	4	82.98	0	0.00	82.80	4	4,050	0.10%
2019/10/09	1	82.50	6	81.87	82.50	-5	4,013	-0.12%
2019/10/08	2	81.45	4	81.73	81.00	-2	4,009	-0.05%
2019/10/07	7	82.90	10	82.72	82.40	-3	3,976	-0.08%
2019/10/04	5	80.50	3	80.83	80.70	2	3,879	0.05%
2019/10/03	1	79.90	0	0.00	79.90	1	3,860	0.03%
2019/10/02	2	80.40	1	80.50	80.70	1	3,860	0.03%
2019/10/01	2.1	80.11	1.3	80.56	80.50	0.8	3,880	0.02%
2019/09/27	2	79.20	1	79.10	79.00	1	3,871	0.03%
2019/09/26	3.1	81.32	6	81.00	80.40	-3	3,849	-0.08%
2019/09/23	0	0.00	11	78.91	79.00	-11	3,799	-0.29%
2019/09/19	1	78.40	0	0.00	78.20	1	3,798	0.03%
2019/09/18	2	77.35	0	0.00	77.50	2	3,812	0.05%
2019/09/12	2.1	78.69	0	0.00	78.10	2.1	3,771	0.05%
2019/09/10	0.1	78.00	2	77.85	78.10	-1.9	3,744	-0.05%
2019/09/09	15	77.30	1	78.20	77.20	14	3,704	0.38%
2019/09/06	1	81.80	2	82.10	81.80	-1	3,547	-0.03%
2019/09/05	1	81.50	3	82.30	82.50	-2	3,530	-0.06%
2019/09/04	2.2	81.12	0	0.00	81.70	2.2	3,491	0.06%
2019/09/03	5	81.28	1	81.20	80.90	4	3,464	0.12%
2019/09/02	2	81.65	3	81.70	82.00	-1	3,435	-0.03%
2019/08/30	1	84.00	7.2	82.88	82.50	-6.2	3,402	-0.18%
2019/08/29	3	82.60	0	0.00	82.80	3	3,356	0.09%
2019/08/28	21	84.18	20	84.15	84.00	1	3,290	0.03%
2019/08/27	10	82.83	9	82.70	83.00	1	3,165	0.03%
2019/08/26	4	79.18	10	79.70	79.00	-6	2,974	-0.20%
2019/08/23	11	81.60	21	81.45	81.00	-10	2,921	-0.34%
2019/08/22	4	82.80	2	83.15	82.20	2	2,873	0.07%
2019/08/21	0	0.00	4	82.55	82.80	-4	2,828	-0.14%
2019/08/20	7	83.11	17	83.31	82.50	-10	2,791	-0.36%
2019/08/19	8	82.79	2	82.10	81.90	6	2,666	0.23%
2019/08/16	3	81.56	2	82.65	81.00	1	2,600	0.04%
2019/08/15	11	80.50	14	80.62	81.50	-3	2,487	-0.12%
2019/08/14	20	80.50	20	80.96	80.80	0	2,360	0.00%
2019/08/13	4	76.63	0	0.00	76.30	4	2,148	0.19%
2019/08/12	24	77.88	2	78.50	76.30	22	2,136	1.03%
2019/08/08	2	76.80	3	76.73	77.30	-1	2,088	-0.05%
2019/08/07	15.1	76.57	19	77.01	76.40	-4	2,055	-0.19%
2019/08/06	0.1	75.10	2	74.65	75.10	-1.9	1,980	-0.10%
2019/08/05	2	73.65	0	0.00	73.50	2	1,965	0.10%
2019/08/02	0	0.00	2	73.60	73.30	-2	1,957	-0.10%
2019/08/01	0.1	74.60	0	0.00	74.90	0.1	1,956	0.00%
2019/07/31	1	75.60	1	75.00	74.20	0	1,941	0.00%
2019/07/30	7.1	74.53	3	74.13	74.00	4.1	1,890	0.22%
2019/07/29	17	76.35	6.4	78.46	75.30	10.6	1,848	0.57%
2019/07/26	21	75.88	43	76.68	77.10	-22	1,759	-1.25%
2019/07/25	3	73.27	3	73.13	73.30	0	1,565	0.00%
2019/07/23	6	71.97	2	72.40	69.90	4	1,466	0.27%
2019/07/22	12.2	70.18	13	69.84	70.50	-0.8	1,474	-0.05%
2019/07/19	0	0.00	5	67.70	68.00	-5	1,404	-0.36%
2019/07/17	11	67.94	0	0.00	67.70	11	1,561	0.70%
2019/07/16	9	68.23	1	68.20	68.30	8	1,819	0.44%
2019/07/15	0	0.00	2	68.60	68.70	-2	1,811	-0.11%
2019/07/12	2	69.30	12	68.73	68.70	-10	1,829	-0.55%
2019/07/11	0	0.00	1	67.80	67.70	-1	1,808	-0.06%
2019/07/04	3	66.00	1	66.00	66.00	2	1,866	0.11%
2019/07/03	3	67.83	4	67.65	67.60	-1	1,875	-0.05%
2019/07/02	15	68.29	0	0.00	67.90	15	1,886	0.80%
2019/06/28	3	67.60	0	0.00	67.30	3	1,945	0.15%
2019/06/27	4	67.93	3	67.80	68.00	1	1,984	0.05%
2019/06/26	3	66.97	13	67.08	67.00	-10	1,994	-0.50%
2019/06/25	2	67.80	2	68.60	67.00	0	2,012	0.00%
2019/06/21	2	68.00	0	0.00	67.00	2	2,045	0.10%
2019/06/20	7	68.77	8	68.48	68.60	-1	2,046	-0.05%
2019/06/19	0	0.00	1	68.00	67.90	-1	2,081	-0.05%
2019/06/13	4	67.25	3	67.63	67.30	1	2,333	0.04%
2019/06/12	1	66.90	1	67.20	66.70	0	2,346	0.00%
2019/06/11	2	66.80	2	67.30	66.80	0	2,357	0.00%
2019/06/10	1	66.80	2	66.80	67.70	-1	2,367	-0.04%
2019/06/05	2	65.60	2	65.80	65.60	0	2,412	0.00%
2019/06/04	2	65.40	5	65.28	65.40	-3	2,479	-0.12%
2019/06/03	2	64.15	3	64.30	65.10	-1	2,582	-0.04%
2019/05/31	0.1	65.80	0	0.00	65.80	0.1	2,761	0.00%
2019/05/30	2	64.20	3	64.77	65.50	-1	2,845	-0.04%
2019/05/29	1	63.20	1	64.00	64.30	0	3,040	0.00%
2019/05/28	2	63.95	0	0.00	63.50	2	3,213	0.06%
2019/05/24	0	0.00	12	63.70	63.50	-12	3,274	-0.37%
2019/05/23	2	63.60	1	64.00	63.30	1	3,289	0.03%
2019/05/22	3	64.80	0	0.00	64.70	3	3,304	0.09%
2019/05/21	1	62.00	7	63.01	64.70	-6	3,327	-0.18%
2019/05/20	1	62.60	0	0.00	62.50	1	3,335	0.03%
2019/05/17	0	0.00	0.1	63.50	63.20	-0.1	3,347	0.00%
2019/05/16	0	0.00	10	65.20	65.00	-10	3,429	-0.29%
2019/05/15	1	65.10	2	65.00	64.90	-1	3,479	-0.03%
2019/05/14	1	63.60	1	64.30	64.80	0	3,513	0.00%
2019/05/13	1	65.50	1	66.50	64.80	0	3,519	0.00%
2019/05/10	11	63.17	0	0.00	63.90	11	3,494	0.31%
2019/05/09	4	65.80	0	0.00	64.00	4	3,514	0.11%
2019/05/06	4	67.43	0	0.00	67.10	4	3,522	0.11%
2019/05/02	1	67.94	0	0.00	68.50	1	3,502	0.03%
2019/04/30	10	68.10	1	68.40	68.00	9	3,519	0.26%
2019/04/29	2	67.65	6	68.08	67.70	-4	3,503	-0.11%
2019/04/26	19	69.47	17	68.91	69.10	2	3,501	0.06%
2019/04/25	2.5	71.58	3	71.03	71.30	-0.5	3,459	-0.01%
2019/04/24	0	0.00	1	71.60	71.30	-1	3,510	-0.03%
2019/04/23	11	71.58	3	70.80	70.80	8	3,497	0.23%
2019/04/22	22	72.06	25	71.14	72.50	-3	3,430	-0.09%
2019/04/19	0	0.00	1	67.80	67.70	-1	3,190	-0.03%
2019/04/17	1	68.00	1	69.20	67.90	0	3,240	0.00%
2019/04/16	1.1	68.41	0	0.00	68.40	1.1	3,299	0.03%
2019/04/12	6	67.17	1	67.40	67.10	5	3,398	0.15%
2019/04/11	12	67.91	3	68.13	67.70	9	3,425	0.26%
2019/04/10	0	0.00	2	68.75	68.90	-2	3,469	-0.06%
2019/04/09	5	68.70	3	68.60	68.20	2	3,479	0.06%
2019/04/08	5	68.50	1	68.70	68.80	4	3,524	0.11%
2019/04/03	1	67.60	2	67.70	67.70	-1	3,528	-0.03%
2019/04/02	2	68.35	0	0.00	68.20	2	3,545	0.06%
2019/04/01	2	68.65	5	68.82	68.90	-3	3,597	-0.08%
2019/03/29	1	67.60	1	67.50	67.50	0	3,561	0.00%
2019/03/28	0.1	68.10	0	0.00	68.00	0.1	3,586	0.00%
2019/03/27	3	67.83	8	68.38	68.60	-5	3,630	-0.14%
2019/03/25	9.1	66.76	0	0.00	67.20	9.1	3,670	0.25%
2019/03/22	8	67.91	0	0.00	67.60	8	3,700	0.22%
2019/03/21	0	0.00	4	69.30	68.90	-4	3,719	-0.11%
2019/03/20	5	68.86	3	69.17	68.60	2	3,893	0.05%
2019/03/19	16	69.51	5	70.28	68.90	11	3,916	0.28%
2019/03/18	3	68.33	18	68.69	68.60	-15	3,907	-0.38%
2019/03/15	11	66.90	1	66.40	66.90	10	3,908	0.26%
2019/03/14	1	66.20	3	66.43	66.30	-2	4,001	-0.05%
2019/03/13	1	65.90	0	0.00	65.90	1	4,055	0.02%
2019/03/12	3	66.23	0	0.00	65.90	3	4,097	0.07%
2019/03/11	1	65.70	0	0.00	65.90	1	4,218	0.02%
2019/03/08	2	65.15	2	65.75	65.90	0	4,260	0.00%
2019/03/07	12.1	67.80	3	66.70	66.80	9.1	4,273	0.21%
2019/03/06	0.1	69.60	5	69.98	69.60	-5	4,231	-0.12%
2019/03/05	3	68.77	0	0.00	67.90	3	4,114	0.07%
2019/03/04	3	68.40	9	67.47	69.20	-6	4,093	-0.15%
2019/02/27	16.1	65.35	20	65.17	65.50	-4	4,055	-0.10%
2019/02/25	4	63.18	3	63.63	63.00	1	4,274	0.02%
2019/02/22	2	62.05	0	0.00	62.10	2	4,562	0.04%
2019/02/21	1	62.40	0	0.00	62.40	1	4,709	0.02%
2019/02/20	2.1	62.99	3	62.67	63.00	-1	4,722	-0.02%
2019/02/19	0	0.00	1	62.00	62.20	-1	4,699	-0.02%
2019/02/18	3	61.37	0	0.00	61.40	3	4,682	0.06%
2019/02/15	7	62.04	7	61.90	61.40	0	4,670	0.00%
2019/02/14	5.1	63.70	0	0.00	63.50	5.1	4,587	0.11%
2019/02/13	0	0.00	3	65.90	65.00	-3	4,557	-0.07%
2019/02/12	4	65.50	22	65.14	65.20	-18	4,536	-0.40%
2019/02/11	2	63.90	0	0.00	64.30	2	4,502	0.04%
2019/01/30	3	64.33	1	63.60	63.60	2	4,487	0.04%
2019/01/29	1.1	63.78	0	0.00	64.10	1.1	4,451	0.02%
2019/01/28	0	0.00	1	64.90	64.50	-1	4,444	-0.02%
2019/01/25	19	64.22	4	64.20	64.20	15	4,412	0.34%
2019/01/24	1	63.50	0	0.00	63.50	1	4,391	0.02%
2019/01/23	0	0.00	1	62.70	62.90	-1	4,386	-0.02%
2019/01/22	24	63.61	17	62.80	62.80	7	4,370	0.16%
2019/01/21	1	63.60	1	63.70	63.50	0	4,353	0.00%
2019/01/18	11	64.31	10	63.60	63.80	1	4,342	0.02%
2019/01/17	1	64.40	0	0.00	64.30	1	4,313	0.02%
2019/01/16	9	65.72	6	65.83	65.80	3	4,275	0.07%
2019/01/15	0	0.00	2	65.05	64.50	-2	4,208	-0.05%
2019/01/14	3	63.47	2	63.55	63.70	1	4,180	0.02%
2019/01/11	1	64.80	0	0.00	64.90	1	4,157	0.02%
2019/01/10	0	0.00	1	65.80	65.80	-1	4,135	-0.02%
2019/01/09	1	65.10	1	65.20	64.80	0	4,120	0.00%
2019/01/08	2	67.30	2	66.90	66.20	0	4,089	0.00%
2019/01/07	1.1	67.21	9	66.76	66.30	-8	4,018	-0.20%
2019/01/04	1	66.70	3	65.17	66.20	-2	3,965	-0.05%
2019/01/03	2	66.40	4	65.75	65.40	-2	3,911	-0.05%
2019/01/02	2	65.30	6	66.03	64.90	-4	3,870	-0.10%
2018/12/27	3	64.37	6	64.07	63.70	-3	3,803	-0.08%
2018/12/26	3	62.80	0	0.00	61.70	3	3,736	0.08%
2018/12/25	5	63.66	2	63.90	63.30	3	3,717	0.08%
2018/12/24	7	63.50	18	64.28	65.50	-11	3,668	-0.30%
2018/12/22	2	61.95	0	0.00	61.90	2	3,554	0.06%
2018/12/21	3	62.23	2	61.90	61.60	1	3,564	0.03%
2018/12/20	3	60.80	1	61.20	61.20	2	3,520	0.06%
2018/12/19	0	0.00	1	62.50	63.00	-1	3,475	-0.03%
2018/12/18	9.1	63.94	3	64.00	63.20	6.1	3,445	0.18%
2018/12/17	9	66.48	5	67.02	65.70	4	3,398	0.12%
2018/12/14	3	66.70	34	67.26	67.80	-31	3,354	-0.92%
2018/12/13	35	68.16	10	67.50	68.20	25	3,305	0.76%
2018/12/12	1.1	65.20	1	66.10	65.10	0.1	3,106	0.00%
2018/12/11	1	65.80	13	65.94	65.20	-12	3,059	-0.39%
2018/12/10	7	64.97	3	64.70	65.00	4	2,973	0.13%
2018/12/07	8	64.55	10	64.36	64.60	-2	2,895	-0.07%
2018/12/06	4	62.15	2	63.00	60.50	2	2,820	0.07%
2018/12/05	6	64.65	1	64.50	64.50	5	2,756	0.18%
2018/12/04	8	65.00	4	65.95	65.00	4	2,709	0.15%
2018/12/03	0	0.00	1	63.60	63.60	-1	2,567	-0.04%
2018/11/30	11.1	63.87	0	0.00	62.60	11.1	2,493	0.44%
2018/11/29	2	63.25	1	63.90	62.50	1	2,426	0.04%
2018/11/28	2	63.30	5	63.92	63.00	-3	2,375	-0.13%
2018/11/27	24	63.37	1	62.90	63.10	23	2,317	0.99%
2018/11/26	14	61.56	31	61.31	64.00	-17	2,242	-0.76%
2018/11/23	39	60.41	10	60.68	60.20	29	2,078	1.39%
2018/11/22	39	65.53	39.1	63.47	62.40	-0.1	1,911	0.00%
2018/11/21	41.1	63.37	48	63.38	63.60	-7	1,669	-0.42%
2018/11/20	8	57.40	10	59.71	60.50	-2	1,347	-0.15%
2018/11/19	2	55.40	1	55.50	55.00	1	1,193	0.08%
2018/11/14	1	52.00	0	0.00	52.20	1	1,199	0.08%
2018/11/12	1	53.60	0	0.00	53.90	1	1,269	0.08%
2018/11/09	0.1	53.00	2	52.75	52.90	-1.9	1,273	-0.15%
2018/11/08	0	0.00	1	51.40	51.40	-1	1,280	-0.08%
2018/11/05	0	0.00	1	51.30	51.30	-1	1,486	-0.07%
2018/11/02	2	51.30	3	50.77	51.00	-1	1,490	-0.07%
2018/11/01	1	49.95	1	50.20	50.20	0	1,492	0.00%
2018/10/31	1	48.90	1	49.30	49.30	0	1,488	0.00%
2018/10/30	1	46.20	0	0.00	47.80	1	1,485	0.07%
2018/10/29	4	48.86	4	47.60	47.50	0	1,482	0.00%
2018/10/26	3.1	48.41	1	48.30	48.75	2.1	1,475	0.14%
2018/10/25	2	49.10	2	48.75	48.65	0	1,477	0.00%
2018/10/24	3	49.53	5	50.12	49.70	-2	1,477	-0.14%
2018/10/23	0	0.00	1	49.00	49.00	-1	1,475	-0.07%
2018/10/22	6	49.34	3	49.07	49.05	3	1,482	0.20%
2018/10/19	0.1	50.50	0	0.00	49.90	0.1	1,472	0.00%
2018/10/18	1	47.00	2	46.95	47.20	-1	1,451	-0.07%
2018/10/15	0	0.00	1	45.05	45.40	-1	1,428	-0.07%
2018/10/12	1	45.05	0	0.00	45.05	1	1,419	0.07%
2018/10/11	1	43.20	11	44.46	43.05	-10	1,409	-0.71%
2018/10/08	0	0.00	5	47.85	47.50	-5	1,398	-0.36%
2018/10/05	1	48.60	5	48.45	48.50	-4	1,400	-0.29%
2018/10/04	2	49.50	2	49.35	49.40	0	1,377	0.00%
2018/10/03	1	49.50	3	49.65	49.50	-2	1,377	-0.15%
2018/10/02	3	50.13	0	0.00	50.10	3	1,360	0.22%
2018/10/01	1	50.00	0	0.00	50.30	1	1,386	0.07%
2018/09/28	1	51.20	0	0.00	50.00	1	1,394	0.07%
2018/09/27	0	0.00	1	49.95	50.00	-1	1,397	-0.07%
2018/09/21	0	0.00	3	51.00	51.60	-3	1,380	-0.22%
2018/09/19	1	51.00	0	0.00	50.50	1	1,362	0.07%
2018/09/18	1	51.40	0	0.00	51.40	1	1,342	0.07%
2018/09/17	0	0.00	1	52.30	52.30	-1	1,342	-0.07%
2018/09/13	3	51.60	36	51.48	51.20	-33	1,328	-2.48%
2018/09/12	53	52.37	1	51.71	51.70	52	1,323	3.93%
2018/09/11	13	49.29	0	0.00	49.40	13	1,287	1.01%
2018/09/10	12	49.03	26	49.11	49.00	-14	1,295	-1.08%
2018/09/07	0	0.00	18	50.61	50.90	-18	1,296	-1.39%
2018/09/06	2	52.20	0	0.00	51.80	2	1,291	0.15%
2018/09/04	1	52.10	0	0.00	52.00	1	1,294	0.08%
2018/09/03	2	53.50	0	0.00	52.30	2	1,291	0.15%
2018/08/30	0.1	54.70	1	54.80	54.50	-1	1,356	-0.07%
2018/08/29	2	54.15	0	0.00	54.40	2	1,386	0.14%
2018/08/28	0	0.00	3	54.40	53.70	-3	1,499	-0.20%
2018/08/24	1	53.60	1	53.50	53.50	0	1,539	0.00%
2018/08/23	0	0.00	4	54.73	54.90	-4	1,555	-0.26%
2018/08/22	4	54.00	1	53.80	53.80	3	1,565	0.19%
2018/08/21	1	53.60	0	0.00	53.60	1	1,558	0.06%
2018/08/20	0.1	55.80	1	54.60	54.20	-1	1,567	-0.06%
2018/08/17	1	51.51	1	52.00	52.10	0	1,572	0.00%
2018/08/16	3.1	52.47	0	0.00	52.20	3.1	1,542	0.20%
2018/08/15	2	53.10	0	0.00	54.00	2	1,520	0.13%
2018/08/14	4	53.80	15	54.09	54.20	-11	1,494	-0.74%
2018/08/13	0	0.00	4	59.30	56.30	-4	1,441	-0.28%
2018/08/10	2	64.20	0	0.00	62.50	2	1,353	0.15%
2018/08/03	0.1	71.80	1	68.10	68.10	-1	1,392	-0.07%
2018/07/31	1	67.70	0	0.00	67.80	1	1,507	0.07%
2018/07/30	1	68.80	0	0.00	68.60	1	1,505	0.07%
2018/07/27	5	69.50	1	69.60	69.50	4	1,494	0.27%
2018/07/26	0	0.00	1	68.80	68.60	-1	1,484	-0.07%
2018/07/23	1	67.30	0	0.00	67.40	1	1,484	0.07%
2018/07/20	0	0.00	5	67.94	68.20	-5	1,489	-0.34%
2018/07/18	1	68.00	0	0.00	68.10	1	1,491	0.07%
2018/07/16	1	67.90	0	0.00	68.20	1	1,483	0.07%
2018/07/13	1	67.80	1	67.50	67.50	0	1,468	0.00%
2018/07/12	0	0.00	5	66.00	66.00	-5	1,456	-0.34%
2018/07/09	3	64.13	1	63.30	64.60	2	1,465	0.14%
2018/07/06	1	65.50	0	0.00	66.00	1	1,435	0.07%
2018/07/05	11	65.96	1	66.40	64.80	10	1,421	0.70%
2018/07/04	2	70.40	4	70.30	70.00	-2	1,413	-0.14%
2018/07/02	0	0.00	1	71.30	70.80	-1	1,431	-0.07%
2018/06/29	1	71.40	0	0.00	70.90	1	1,434	0.07%
2018/06/28	1	69.70	0	0.00	69.50	1	1,432	0.07%
2018/06/22	2	69.45	0	0.00	69.60	2	1,435	0.14%
2018/06/21	1	70.00	0	0.00	70.00	1	1,436	0.07%
2018/06/20	2	69.70	0	0.00	69.80	2	1,445	0.14%
2018/06/19	10	71.10	0	0.00	70.40	10	1,439	0.69%
2018/06/14	1	72.00	0	0.00	71.30	1	1,413	0.07%
2018/06/13	3	72.87	0	0.00	72.60	3	1,408	0.21%
2018/06/12	0	0.00	1	73.40	73.60	-1	1,417	-0.07%
2018/06/08	1	74.00	4	74.80	73.70	-3	1,441	-0.21%
2018/06/07	1	73.00	0	0.00	73.90	1	1,438	0.07%
2018/06/06	2	73.95	0	0.00	73.70	2	1,404	0.14%
2018/06/05	7	74.33	1	75.00	73.90	6	1,375	0.44%
2018/06/04	2	71.10	3	71.27	72.00	-1	1,265	-0.08%
2018/05/31	1	69.60	0	0.00	69.20	1	1,212	0.08%
2018/05/30	2	69.95	0	0.00	69.80	2	1,190	0.17%
2018/05/28	3	72.30	4	72.33	72.70	-1	1,165	-0.09%
2018/05/25	0	0.00	1	70.80	71.60	-1	1,141	-0.09%
2018/05/24	12	69.63	0	0.00	69.50	12	1,100	1.09%
2018/05/23	1	69.70	0	0.00	70.00	1	1,093	0.09%
2018/05/10	2	73.40	0	0.00	72.70	2	1,028	0.19%
2018/05/09	2	71.40	1	71.80	72.70	1	1,008	0.10%
2018/05/08	4	74.83	0	0.00	74.10	4	970	0.41%
2018/04/30	2	78.60	2	78.60	80.30	0	944	0.00%
2018/04/24	1	81.00	0	0.00	80.90	1	1,004	0.10%
2018/04/20	0	0.00	1	82.00	81.70	-1	1,031	-0.10%
2018/04/19	0	0.00	1	82.00	81.70	-1	1,033	-0.10%
2018/04/18	0	0.00	41	81.67	81.50	-41	1,040	-3.94%
2018/04/17	1	81.20	0	0.00	81.60	1	1,041	0.10%
2018/04/16	0	0.00	1	81.90	82.10	-1	1,074	-0.09%
2018/04/12	1	81.50	0	0.00	81.60	1	1,152	0.09%
2018/04/09	1	83.50	2	83.70	83.10	-1	1,345	-0.07%
2018/04/03	0	0.00	1	81.60	81.90	-1	1,323	-0.08%
2018/04/02	0	0.00	2	81.85	82.00	-2	1,328	-0.15%
2018/03/29	0	0.00	5	79.80	79.80	-5	1,356	-0.37%
2018/03/22	2	80.65	0	0.00	80.60	2	1,531	0.13%
2018/03/21	2	81.00	0	0.00	81.10	2	1,563	0.13%
2018/03/19	1	81.50	0	0.00	81.10	1	1,602	0.06%
2018/03/16	1	81.00	0	0.00	80.50	1	1,599	0.06%
2018/03/14	1	80.60	0	0.00	80.70	1	1,574	0.06%
2018/03/13	21	82.38	5	81.70	81.70	16	1,544	1.04%
2018/03/12	2	83.30	5	83.50	84.00	-3	1,514	-0.20%
2018/03/09	8	81.70	2	82.50	82.40	6	1,507	0.40%
2018/03/08	0	0.00	1	82.30	82.00	-1	1,503	-0.07%
2018/03/07	1	82.40	0	0.00	81.70	1	1,507	0.07%
2018/03/05	2	81.50	2	81.20	81.20	0	1,542	0.00%
2018/03/01	2	83.30	0	0.00	83.90	2	1,537	0.13%
2018/02/22	10	84.60	0	0.00	84.50	10	1,537	0.65%
2018/02/21	0	0.00	7	83.87	84.20	-7	1,543	-0.45%
2018/02/08	0	0.00	1	83.00	82.30	-1	1,526	-0.07%
2018/02/07	0	0.00	2	82.90	82.70	-2	1,520	-0.13%
2018/02/06	4	80.73	0	0.00	81.40	4	1,513	0.26%
2018/02/02	3	83.60	0	0.00	83.70	3	1,489	0.20%
2018/02/01	0	0.00	8	84.30	83.90	-8	1,508	-0.53%
2018/01/31	4	83.10	6	83.40	83.70	-2	1,534	-0.13%
2018/01/30	0	0.00	1	84.60	83.20	-1	1,567	-0.06%
2018/01/22	1	84.50	1	84.20	84.00	0	1,620	0.00%
2018/01/19	0	0.00	1	84.10	84.10	-1	1,643	-0.06%
2018/01/18	1	83.50	0	0.00	83.50	1	1,659	0.06%
2018/01/17	1.1	83.62	0	0.00	83.20	1.1	1,670	0.06%
2018/01/15	8	84.01	1	83.90	84.10	7	1,640	0.43%
2018/01/11	1	84.10	0	0.00	84.30	1	1,647	0.06%
2018/01/09	0	0.00	10	85.70	85.10	-10	1,671	-0.60%
2018/01/08	0	0.00	1	87.40	86.00	-1	1,726	-0.06%
2018/01/05	3	87.80	2	87.70	87.70	1	1,715	0.06%
2018/01/04	11	87.67	15	87.95	89.00	-4	1,656	-0.24%
2018/01/03	0	0.00	11	85.20	85.20	-11	1,570	-0.70%