中磊 (5388)-永豐金-桃園券商分點個股進出

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
121.5
漲跌
▼3.5
漲幅
-2.80%
成交量
3,320張
產業
上市通信網路類股
733人加入追蹤

立即追蹤
本地時間:14:30

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

中磊 (5388)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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	3	122.50	2	122.50	121.50	1	5,192	0.02%
2024/05/02	0.1	123.56	0	0.00	125.00	0.1	5,182	0.00%
2024/04/30	0	0.00	2	124.75	124.00	-2	5,216	-0.04%
2024/04/29	2	123.00	1	124.50	124.50	1	5,187	0.02%
2024/04/26	4	122.75	1	123.50	123.00	3	5,163	0.06%
2024/04/25	2	123.25	1	124.00	122.00	1	5,156	0.02%
2024/04/24	3	124.50	0	125.00	124.00	3	5,159	0.06%
2024/04/23	0	0.00	1	123.50	123.00	-1	5,128	-0.02%
2024/04/22	0	0.00	2	121.50	121.00	-2	5,120	-0.04%
2024/04/19	8.2	121.80	0	0.00	121.50	8.2	5,100	0.16%
2024/04/18	5	121.90	2.2	121.10	124.00	2.8	5,068	0.06%
2024/04/17	6.3	124.86	0.1	124.00	123.50	6.2	5,025	0.12%
2024/04/16	5.3	125.61	0	0.00	125.00	5.3	4,942	0.11%
2024/04/15	5.1	131.51	0	0.00	130.50	5.1	4,918	0.10%
2024/04/12	1.3	133.20	1	134.00	134.00	0.3	4,925	0.01%
2024/04/11	1.3	133.63	1.5	134.33	134.00	-0.2	4,909	0.00%
2024/04/10	4.3	134.41	0	0.00	134.00	4.3	4,902	0.09%
2024/04/09	1.5	134.46	0	0.00	134.00	1.5	4,878	0.03%
2024/04/08	0.1	135.03	1.5	135.00	135.50	-1.4	4,850	-0.03%
2024/04/03	1	136.00	1	136.00	136.00	0	4,843	0.00%
2024/04/02	3.4	137.97	0.1	138.50	137.50	3.4	4,821	0.07%
2024/04/01	10.5	137.00	0	0.00	137.50	10.5	4,801	0.22%
2024/03/29	12.2	135.22	2.6	135.54	135.50	9.6	4,769	0.20%
2024/03/28	11.8	147.62	6	148.25	144.00	5.8	4,646	0.12%
2024/03/27	2	144.00	7.5	146.00	148.50	-5.5	4,535	-0.12%
2024/03/26	11.6	143.50	9	145.00	145.00	2.6	4,469	0.06%
2024/03/25	14.6	149.10	0.1	149.07	147.00	14.5	4,390	0.33%
2024/03/22	3.1	148.93	12.2	149.10	149.00	-9.1	4,355	-0.21%
2024/03/21	2.1	146.00	10	146.20	147.00	-8	4,299	-0.18%
2024/03/20	14.1	147.36	11.1	147.18	143.50	3	4,290	0.07%
2024/03/19	0	0.00	4.6	141.75	143.00	-4.6	4,364	-0.11%
2024/03/18	10	137.65	3	137.83	138.00	7	4,498	0.16%
2024/03/15	1.1	137.36	2	137.00	137.50	-0.9	4,535	-0.02%
2024/03/14	3	138.17	1	137.00	137.00	2	4,493	0.04%
2024/03/13	1	138.00	7.3	138.16	138.00	-6.3	4,441	-0.14%
2024/03/12	3.2	134.16	2	135.25	136.00	1.2	4,401	0.03%
2024/03/11	4.5	132.88	2	134.75	132.00	2.5	4,374	0.06%
2024/03/08	2.8	135.52	9.3	135.34	135.50	-6.5	4,320	-0.15%
2024/03/07	4.1	139.88	5	142.20	140.00	-0.9	4,282	-0.02%
2024/03/06	24.4	140.73	12.1	138.80	138.50	12.4	4,202	0.29%
2024/03/05	11.2	144.01	8	144.44	145.50	3.2	3,978	0.08%
2024/03/04	11	138.37	10.1	139.77	141.50	1	3,796	0.03%
2024/03/01	3.1	135.85	6	136.25	135.50	-2.9	3,706	-0.08%
2024/02/29	6	135.42	7.1	135.51	135.50	-1.1	3,692	-0.03%
2024/02/27	7.1	135.27	6	136.00	135.50	1.1	3,654	0.03%
2024/02/26	7	136.51	6	136.75	136.00	1	3,604	0.03%
2024/02/23	25	136.46	22.9	138.13	139.50	2.1	3,543	0.06%
2024/02/22	8	133.19	11	134.14	136.50	-3	3,357	-0.09%
2024/02/21	3.1	128.99	2	129.50	128.00	1.1	3,206	0.03%
2024/02/20	1.5	129.29	2	129.50	129.00	-0.6	3,213	-0.02%
2024/02/19	4.1	127.28	2	127.50	128.00	2.1	3,201	0.07%
2024/02/16	3	124.17	2	125.00	125.00	1	3,191	0.03%
2024/02/15	4	125.24	0	0.00	124.50	4	3,268	0.12%
2024/02/05	1	126.00	0	0.00	125.50	1	3,269	0.03%
2024/02/01	1	128.00	0	0.00	127.50	1	3,511	0.03%
2024/01/31	1	131.00	1.1	130.50	130.00	-0.1	3,509	0.00%
2024/01/29	0	0.00	0	129.00	128.50	0	3,467	0.00%
2024/01/26	0	0.00	1	128.50	128.50	-1	3,495	-0.03%
2024/01/25	3	128.50	1	128.50	128.00	2	3,542	0.06%
2024/01/24	2.1	127.26	1	128.00	127.50	1.1	3,542	0.03%
2024/01/23	1.2	130.00	2	130.00	130.00	-0.8	3,519	-0.02%
2024/01/22	1	128.00	2	128.00	128.50	-1	3,518	-0.03%
2024/01/19	1	125.50	3	126.50	127.00	-2	3,534	-0.06%
2024/01/18	1	125.00	1	126.50	126.00	0	3,525	0.00%
2024/01/17	3	127.99	0	0.00	126.50	3	3,523	0.09%
2024/01/16	2	128.00	2	128.00	128.00	0	3,534	0.00%
2024/01/15	2	130.00	0	0.00	129.50	2	3,532	0.06%
2024/01/12	1	129.51	2	127.50	128.00	-1	3,547	-0.03%
2024/01/11	0.1	126.00	0	127.00	127.00	0.1	3,543	0.00%
2024/01/10	0	125.50	0	0.00	125.50	0	3,590	0.00%
2024/01/09	1.1	125.53	1	126.50	125.50	0.1	3,616	0.00%
2024/01/08	5.3	127.33	0.1	128.00	127.00	5.2	3,606	0.14%
2024/01/05	0.1	131.50	0	0.00	130.50	0.1	3,613	0.00%
2024/01/04	0	0.00	8	131.13	130.50	-8	3,649	-0.22%
2024/01/03	3	133.34	0.1	134.00	133.00	3	3,677	0.08%
2024/01/02	0.1	136.50	2	135.50	136.00	-2	3,667	-0.05%
2023/12/29	2	134.50	2	134.00	134.50	0	3,670	0.00%
2023/12/28	0	0.00	2.1	134.52	134.50	-2.1	3,690	-0.06%
2023/12/27	1.1	133.91	0	0.00	134.00	1.1	3,720	0.03%
2023/12/26	1	132.50	0	0.00	133.50	1	3,733	0.03%
2023/12/25	1	131.51	1	131.50	131.50	0	3,760	0.00%
2023/12/22	1	136.00	2	133.25	133.00	-1	3,865	-0.03%
2023/12/21	2	132.00	0	0.00	131.00	2	3,822	0.05%
2023/12/20	1	133.00	1	134.00	133.00	0	3,821	0.00%
2023/12/19	2.1	134.23	3.1	134.34	133.50	-0.9	3,811	-0.02%
2023/12/18	9.1	137.28	5.1	139.30	136.50	4	3,802	0.11%
2023/12/15	10.1	138.60	6	138.67	137.00	4.1	3,741	0.11%
2023/12/14	19	138.84	12.2	140.45	141.00	6.8	3,682	0.19%
2023/12/13	8.2	135.71	11.1	136.09	136.50	-3	3,371	-0.09%
2023/12/12	3.1	128.84	2	128.25	128.50	1.1	3,142	0.03%
2023/12/11	1	126.00	1	125.00	126.00	0	3,098	0.00%
2023/12/08	1	123.50	3	124.33	123.50	-2	3,094	-0.06%
2023/12/07	1	123.50	0	0.00	123.00	1	3,129	0.03%
2023/12/05	0	0.00	31	125.55	127.00	-31	3,230	-0.96%
2023/12/04	1	128.00	4	127.37	127.00	-3	3,302	-0.09%
2023/12/01	3	125.67	1	127.00	125.50	2	3,433	0.06%
2023/11/30	1	124.00	2	124.75	124.00	-1	3,442	-0.03%
2023/11/28	0	0.00	1	122.50	123.00	-1	3,453	-0.03%
2023/11/27	1	120.00	0	0.00	119.50	1	3,476	0.03%
2023/11/24	1	122.00	0	0.00	121.00	1	3,487	0.03%
2023/11/23	0	0.00	1	121.50	121.50	-1	3,545	-0.03%
2023/11/22	1	123.00	0	0.00	123.00	1	3,581	0.03%
2023/11/21	3	124.00	3	123.50	123.50	0	3,621	0.00%
2023/11/20	0	0.00	1	122.00	122.00	-1	3,669	-0.03%
2023/11/17	1	121.50	0	0.00	121.50	1	3,769	0.03%
2023/11/16	29	122.86	1	122.50	122.50	28	3,815	0.73%
2023/11/15	1	123.50	5	122.00	121.00	-4	3,881	-0.10%
2023/11/14	1	123.00	0	0.00	123.00	1	3,883	0.03%
2023/11/13	2	121.50	1.1	122.43	120.00	0.9	3,893	0.02%
2023/11/10	3.1	122.16	7.2	121.99	121.50	-4.1	3,887	-0.10%
2023/11/09	2.2	114.39	2	114.50	113.50	0.2	3,781	0.00%
2023/11/08	0	0.00	0.1	120.00	120.00	-0.1	3,751	0.00%
2023/11/07	0	0.00	4	118.50	119.50	-4	3,783	-0.11%
2023/11/06	6	118.75	0.2	118.50	118.50	5.9	3,833	0.15%
2023/11/03	2.1	117.04	2	118.50	118.00	0.1	3,870	0.00%
2023/11/02	4	117.88	4	116.75	116.50	0	3,910	0.00%
2023/11/01	2	111.75	2	110.75	112.50	0	4,043	0.00%
2023/10/31	1	114.50	0.2	115.67	112.50	0.9	4,146	0.02%
2023/10/30	1.1	116.45	0	0.00	115.50	1.1	4,467	0.02%
2023/10/26	0	0.00	1	115.00	115.00	-1	5,299	-0.02%
2023/10/25	1	116.50	0	0.00	116.50	1	5,373	0.02%
2023/10/20	0.3	114.00	0	0.00	114.50	0.3	5,447	0.01%
2023/10/19	1.5	115.83	1	115.00	115.50	0.5	5,476	0.01%
2023/10/17	2.5	118.80	0	0.00	118.50	2.5	5,537	0.05%
2023/10/16	1	118.00	20	120.00	118.50	-19	5,613	-0.34%
2023/10/13	1	122.00	0	0.00	121.50	1	5,699	0.02%
2023/10/11	0	0.00	1	118.50	117.00	-1	5,809	-0.02%
2023/10/06	1	121.00	0	0.00	121.00	1	5,975	0.02%
2023/10/04	0	0.00	0.1	120.50	121.50	-0.1	6,148	0.00%
2023/10/03	1	122.00	0	0.00	120.50	1	6,252	0.02%
2023/10/02	0	0.00	2	124.00	123.50	-2	6,502	-0.03%
2023/09/28	1.1	122.14	1.1	124.31	123.00	0	6,793	0.00%
2023/09/27	3.1	121.33	2	121.25	123.00	1.1	6,869	0.02%
2023/09/26	2	127.25	1	128.00	126.50	1	6,952	0.01%
2023/09/25	1	129.50	1.1	129.07	130.00	-0.1	7,322	0.00%
2023/09/22	1.1	126.55	2	127.00	128.50	-1	7,519	-0.01%
2023/09/21	0	125.50	1	128.00	125.50	-1	7,988	-0.01%
2023/09/20	4.1	130.74	5.1	129.41	129.00	-1	8,283	-0.01%
2023/09/19	3.1	131.67	12	131.88	132.00	-9	8,272	-0.11%
2023/09/18	1	129.00	1.1	128.64	129.00	-0.1	8,245	0.00%
2023/09/15	2.1	129.79	14	130.11	129.50	-11.9	8,227	-0.15%
2023/09/14	10	130.50	7	130.64	131.50	3	8,259	0.04%
2023/09/13	1	128.50	0	0.00	128.00	1	8,254	0.01%
2023/09/12	0	0.00	0.1	126.00	127.50	-0.1	8,282	0.00%
2023/09/11	4	127.75	1	129.00	126.50	3	8,262	0.04%
2023/09/08	1	127.00	3	126.67	127.00	-2	8,152	-0.02%
2023/09/07	2	127.00	2.1	126.50	126.00	-0.1	8,141	0.00%
2023/09/06	5	127.50	11.1	126.63	125.50	-6.1	8,068	-0.08%
2023/09/05	2	122.00	3.2	122.12	122.50	-1.2	7,903	-0.02%
2023/09/04	0.1	117.00	4	117.00	118.00	-4	7,875	-0.05%
2023/09/01	1	119.00	2	119.75	117.50	-1	7,921	-0.01%
2023/08/31	1	121.50	6	121.83	121.50	-5	7,935	-0.06%
2023/08/30	2.1	120.48	0.1	121.00	120.00	2.1	7,966	0.03%
2023/08/29	0.1	119.42	3	120.83	120.50	-2.9	7,982	-0.04%
2023/08/28	3	118.33	3	117.33	118.50	0	8,008	0.00%
2023/08/25	2	119.75	3	120.50	118.50	-1	8,125	-0.01%
2023/08/24	8.1	120.30	3	120.00	119.00	5.1	8,105	0.06%
2023/08/23	3	120.50	2	120.50	120.00	1	8,112	0.01%
2023/08/22	1	117.08	6	118.42	118.00	-5	8,066	-0.06%
2023/08/21	5	117.20	4	116.88	117.00	1	7,998	0.01%
2023/08/18	4	114.25	0	0.00	113.00	4	7,910	0.05%
2023/08/17	2	115.25	1	117.00	116.00	1	7,921	0.01%
2023/08/16	0	0.00	1	113.00	113.00	-1	7,860	-0.01%
2023/08/15	0	0.00	1	114.50	114.00	-1	7,846	-0.01%
2023/08/14	5	109.30	6	109.58	110.50	-1	7,876	-0.01%
2023/08/10	0	0.00	4	112.00	111.00	-4	7,810	-0.05%
2023/08/09	0.1	114.00	2	114.01	114.00	-2	7,740	-0.03%
2023/08/08	4.1	113.25	1.1	112.50	112.00	3	7,740	0.04%
2023/08/07	6	111.75	6	114.08	115.50	0	7,700	0.00%
2023/08/04	8.1	117.38	6	117.75	118.00	2.1	7,523	0.03%
2023/08/02	15.1	118.89	17	118.21	117.00	-1.9	7,407	-0.03%
2023/08/01	19.1	120.75	7	118.21	116.00	12.1	7,110	0.17%
2023/07/31	4.2	118.29	5	121.80	122.00	-0.8	6,588	-0.01%
2023/07/28	1	111.00	4	110.38	111.00	-3	6,283	-0.05%
2023/07/27	5	108.00	0	0.00	108.00	5	6,217	0.08%
2023/07/26	1.1	107.04	1.2	108.75	107.00	-0.1	6,208	0.00%
2023/07/25	1	107.50	0	0.00	107.50	1	6,191	0.02%
2023/07/24	3	110.83	1	111.00	110.50	2	6,145	0.03%
2023/07/21	1.1	108.52	2	107.50	108.50	-1	6,114	-0.02%
2023/07/20	5.1	109.71	2	110.00	109.50	3.1	6,082	0.05%
2023/07/19	3	113.17	1	116.00	111.00	2	6,028	0.03%
2023/07/18	5	113.60	10.2	114.08	114.50	-5.2	5,972	-0.09%
2023/07/17	6	116.08	5	116.10	115.00	1	5,911	0.02%
2023/07/14	9.1	116.34	2	115.75	117.00	7.1	5,830	0.12%
2023/07/13	20	119.17	19	117.84	116.00	1	5,767	0.02%
2023/07/12	1	116.00	3	115.83	116.00	-2	5,548	-0.04%
2023/07/11	16	116.41	9	115.72	117.00	7	5,505	0.13%
2023/07/10	2	113.25	3	113.50	113.00	-1	5,547	-0.02%
2023/07/07	24	115.08	15	114.43	114.00	9	5,483	0.16%
2023/07/06	8	118.19	19	117.74	119.50	-11	5,280	-0.21%
2023/07/05	4	114.38	0	0.00	113.50	4	5,019	0.08%
2023/07/04	8	113.38	8	114.13	115.00	0	4,973	0.00%
2023/07/03	11	111.68	9	111.77	114.00	2	4,827	0.04%
2023/06/30	12	104.87	13	104.58	105.00	-1	4,488	-0.02%
2023/06/29	19	106.00	32.1	107.95	106.50	-13	4,411	-0.30%
2023/06/28	7.1	102.81	16.3	103.80	99.60	-9.3	3,984	-0.23%
2023/06/27	1	96.70	1	96.60	96.50	0	3,650	0.00%
2023/06/26	1	97.00	3	97.17	97.00	-2	3,648	-0.05%
2023/06/21	2	96.20	0	0.00	95.90	2	3,633	0.06%
2023/06/20	0	0.00	2	97.05	95.70	-2	3,649	-0.05%
2023/06/19	1	98.50	2.1	97.15	98.50	-1.1	3,581	-0.03%
2023/06/16	1	97.00	2	96.50	97.00	-1	3,543	-0.03%
2023/06/15	4	96.53	2	96.80	97.20	2	3,493	0.06%
2023/06/14	2	96.70	0	0.00	96.70	2	3,493	0.06%
2023/06/13	0	0.00	0.1	95.80	95.40	-0.1	3,545	0.00%
2023/06/12	0	0.00	29	95.44	95.30	-29	3,647	-0.80%
2023/06/09	0.2	95.40	0	0.00	95.40	0.2	3,704	0.01%
2023/06/08	0	0.00	2	95.90	94.70	-2	3,797	-0.05%
2023/06/07	5	94.98	5.2	94.69	94.80	-0.2	3,905	-0.01%
2023/06/06	4	98.00	5.2	96.16	96.30	-1.2	3,923	-0.03%
2023/06/05	3	98.60	8.2	98.89	98.40	-5.2	3,934	-0.13%
2023/06/02	7	96.23	4	95.98	95.60	3	4,004	0.07%
2023/06/01	4	97.28	5	96.36	95.70	-1	4,024	-0.02%
2023/05/31	14.1	94.61	15	94.82	95.50	-1	3,959	-0.02%
2023/05/30	3.1	92.50	6.1	92.75	92.40	-3	3,811	-0.08%
2023/05/29	2	93.40	13.5	92.64	93.30	-11.4	3,830	-0.30%
2023/05/26	7.1	90.70	11	90.12	90.60	-4	3,801	-0.10%
2023/05/25	1	89.20	0	0.00	89.20	1	3,767	0.03%
2023/05/24	1	89.20	4	88.33	89.20	-3	3,790	-0.08%
2023/05/23	2.4	88.77	1	90.30	88.50	1.4	3,806	0.04%
2023/05/22	2	89.40	3.1	89.05	89.70	-1.1	3,783	-0.03%
2023/05/19	0	0.00	0.1	88.60	88.50	-0.1	3,778	0.00%
2023/05/18	2	87.50	2	87.90	87.90	0	3,834	0.00%
2023/05/17	0	0.00	1	86.90	86.80	-1	3,779	-0.03%
2023/05/16	0	0.00	2	86.65	86.70	-2	3,748	-0.05%
2023/05/12	9	85.24	4	86.10	84.40	5	3,769	0.13%
2023/05/11	9	84.71	1.1	85.28	84.90	7.9	3,728	0.21%
2023/05/09	1	87.30	2	87.15	87.60	-1	3,745	-0.03%
2023/05/08	0	0.00	15	87.93	88.40	-15	3,740	-0.40%
2023/05/05	4.1	85.00	14	85.75	84.80	-9.9	3,728	-0.27%
2023/05/04	1	84.40	0.1	83.70	85.30	1	3,803	0.02%
2023/05/02	0	0.00	1	82.40	82.90	-1	3,857	-0.03%
2023/04/28	1	82.10	1	82.10	82.10	0	3,868	0.00%
2023/04/27	3	81.43	1.1	81.18	81.20	1.9	3,854	0.05%
2023/04/26	0	0.00	1	80.30	81.10	-1	3,841	-0.03%
2023/04/25	3	81.57	1	83.40	80.30	2	3,838	0.05%
2023/04/24	4	82.70	2	82.65	82.70	2	3,812	0.05%
2023/04/21	12	82.74	2.2	85.39	82.70	9.8	3,827	0.26%
2023/04/20	7.1	86.67	0	0.00	85.50	7.1	3,812	0.19%
2023/04/19	2	88.20	3	87.87	88.10	-1	3,842	-0.03%
2023/04/18	1	87.90	4	88.15	88.00	-3	3,828	-0.08%
2023/04/17	3.1	88.54	2	88.65	88.30	1.1	3,811	0.03%
2023/04/14	1	88.50	1	88.60	88.60	0	3,822	0.00%
2023/04/13	12	88.43	7.1	88.12	87.70	5	3,788	0.13%
2023/04/12	16	94.29	6	94.48	94.30	10	3,624	0.28%
2023/04/11	4	93.98	1.1	94.26	94.60	3	3,562	0.08%
2023/04/10	5.1	92.97	4	93.28	93.60	1.1	3,490	0.03%
2023/04/07	9	93.81	6	94.57	93.50	3	3,441	0.09%
2023/04/06	2	95.35	5	95.94	96.60	-3	3,367	-0.09%
2023/03/31	3	94.67	1	95.50	94.80	2	3,315	0.06%
2023/03/30	3	95.97	1	96.00	95.10	2	3,279	0.06%
2023/03/29	5	93.60	3.1	93.23	92.80	2	3,145	0.06%
2023/03/28	1	91.50	1	91.50	90.90	0	3,160	0.00%
2023/03/27	1	91.80	1	92.00	91.80	0	3,138	0.00%
2023/03/24	0	0.00	1	91.70	91.20	-1	3,156	-0.03%
2023/03/23	1	91.80	2.1	90.96	91.80	-1.1	3,240	-0.03%
2023/03/22	3	90.67	1	90.80	90.70	2	3,260	0.06%
2023/03/17	0	0.00	1	90.00	89.70	-1	3,292	-0.03%
2023/03/16	2	89.30	3	89.33	88.10	-1	3,291	-0.03%
2023/03/15	3	91.50	1	92.30	91.00	2	3,298	0.06%
2023/03/14	0	0.00	1	91.40	91.50	-1	3,266	-0.03%
2023/03/13	8	88.29	16	90.23	91.00	-8	3,256	-0.25%
2023/03/10	25	90.81	96	91.14	89.10	-71	3,186	-2.23%
2023/03/09	3	90.20	50	90.74	91.10	-47	3,171	-1.48%
2023/03/08	3	90.13	30	90.90	91.30	-27	3,213	-0.84%
2023/03/07	8	88.45	11.2	89.40	89.60	-3.2	3,307	-0.10%
2023/03/06	2	87.25	3	87.20	87.20	-1	3,216	-0.03%
2023/03/03	5	85.60	8	85.80	85.70	-3	3,409	-0.09%
2023/03/02	2	85.55	0	0.00	85.80	2	3,478	0.06%
2023/03/01	0	0.00	5	85.08	85.60	-5	3,540	-0.14%
2023/02/24	8	85.05	3	85.57	84.30	5	3,577	0.14%
2023/02/23	3	84.50	6	84.57	84.80	-3	3,636	-0.08%
2023/02/22	2	83.35	5	83.80	84.40	-3	3,897	-0.08%
2023/02/21	2	84.70	1	83.70	83.90	1	4,086	0.02%
2023/02/20	2	84.30	2	84.80	84.20	0	4,123	0.00%
2023/02/17	0	0.00	6	84.88	84.70	-6	4,171	-0.14%
2023/02/16	9	84.47	10	83.74	84.90	-1	4,171	-0.02%
2023/02/15	1	82.30	1	82.30	82.30	0	4,188	0.00%
2023/02/13	1	80.80	0	0.00	81.30	1	4,257	0.02%
2023/02/09	2	82.00	0.3	82.29	82.10	1.7	4,282	0.04%
2023/02/08	1.1	82.80	1	83.80	82.50	0.1	4,282	0.00%
2023/02/07	1	83.30	1	83.30	83.30	0	4,269	0.00%
2023/02/06	0	82.40	1	82.60	82.50	-1	4,254	-0.02%
2023/02/03	4.1	83.00	3	83.53	82.70	1.1	4,261	0.02%
2023/02/02	3.1	82.67	1	82.88	83.00	2.1	4,238	0.05%
2023/02/01	2	82.04	7	81.97	81.90	-5	4,184	-0.12%
2023/01/31	1.2	80.29	1	80.60	80.30	0.2	4,144	0.00%
2023/01/30	1	80.00	0	79.90	79.90	1	4,147	0.02%
2023/01/17	0.1	79.00	2	79.00	79.00	-2	4,160	-0.05%
2023/01/16	0	0.00	1	78.80	78.90	-1	4,198	-0.02%
2023/01/13	2	78.90	4	79.50	78.20	-2	4,264	-0.05%
2023/01/12	0	0.00	9	79.39	79.50	-9	4,296	-0.21%
2023/01/11	0	0.00	7	80.07	79.30	-7	4,356	-0.16%
2023/01/10	2	79.20	1.1	80.40	78.60	0.9	4,393	0.02%
2023/01/09	9.1	80.15	5.1	80.31	79.80	4	4,419	0.09%
2023/01/06	0	0.00	1	77.60	77.70	-1	4,382	-0.02%
2023/01/05	1.1	76.93	2	77.85	76.90	-0.9	4,423	-0.02%
2023/01/04	1	78.40	3	77.80	77.30	-2	4,556	-0.04%
2023/01/03	1	76.60	0	0.00	76.70	1	4,612	0.02%
2022/12/30	2	76.30	0	0.00	76.30	2	4,738	0.04%
2022/12/29	1	75.70	0	0.00	75.90	1	4,775	0.02%
2022/12/28	1.1	77.53	0	0.00	76.30	1.1	4,834	0.02%
2022/12/27	1	78.20	0	0.00	78.10	1	4,920	0.02%
2022/12/23	1	77.40	0	0.00	77.40	1	5,083	0.02%
2022/12/20	22.1	77.54	11	76.32	76.00	11.1	5,242	0.21%
2022/12/19	6	80.38	1	80.30	80.20	5	5,218	0.10%
2022/12/16	3	80.90	0.1	81.70	81.20	2.9	5,240	0.06%
2022/12/15	2.1	83.94	4	83.98	83.40	-1.9	5,220	-0.04%
2022/12/14	1	80.70	8	81.48	82.20	-7	5,163	-0.14%
2022/12/13	8.2	80.58	1	79.40	79.40	7.2	5,129	0.14%
2022/12/12	1	81.40	3	81.33	81.50	-2	5,161	-0.04%
2022/12/09	1	81.10	1.1	81.38	80.90	-0.1	5,185	0.00%
2022/12/08	2	81.05	5	81.54	81.70	-3	5,228	-0.06%
2022/12/07	6.1	81.31	5	81.28	80.40	1.1	5,247	0.02%
2022/12/06	1	84.50	2.4	84.93	83.20	-1.4	5,271	-0.03%
2022/12/05	1	84.60	0	0.00	84.90	1	5,258	0.02%
2022/12/01	5	83.84	15	84.45	83.90	-10	5,260	-0.19%
2022/11/30	13	84.20	11	84.60	83.50	2	5,230	0.04%
2022/11/29	3	84.10	69	83.76	84.10	-66	5,229	-1.26%
2022/11/28	5	82.16	1	82.00	81.60	4	5,157	0.08%
2022/11/25	12	82.63	14	82.66	82.70	-2	5,168	-0.04%
2022/11/24	5	81.18	15	81.01	81.10	-10	4,974	-0.20%
2022/11/23	3.2	80.72	1	80.70	79.80	2.2	4,998	0.04%
2022/11/22	6	78.70	19	79.86	80.40	-13	5,052	-0.26%
2022/11/21	14.2	79.33	7	80.50	79.10	7.2	5,104	0.14%
2022/11/18	18	81.01	12.1	81.02	80.40	5.9	5,068	0.12%
2022/11/17	32.1	79.44	5	80.12	78.30	27.1	4,928	0.55%
2022/11/16	26	76.75	1	77.00	76.80	25	4,910	0.51%
2022/11/15	1	76.30	0	0.00	76.90	1	4,983	0.02%
2022/11/14	16	77.36	1	77.60	77.40	15	5,111	0.29%
2022/11/11	8	78.10	3.2	80.08	77.00	4.8	5,187	0.09%
2022/11/10	1.1	78.74	1	79.80	78.20	0.1	5,206	0.00%
2022/11/09	2.1	78.27	2.1	78.82	78.60	0	5,299	0.00%
2022/11/08	14.1	77.45	0	0.00	77.20	14.1	5,540	0.25%
2022/11/07	1	77.50	0	0.00	78.70	1	5,723	0.02%
2022/11/04	0	0.00	0.1	77.70	77.50	-0.1	6,027	0.00%
2022/11/03	1.1	77.75	2	76.80	77.90	-0.9	6,235	-0.01%
2022/11/02	2	76.70	6	76.82	76.50	-4	6,631	-0.06%
2022/11/01	5	76.40	1	76.40	76.40	4	7,150	0.06%
2022/10/31	2	75.60	0	0.00	75.60	2	7,262	0.03%
2022/10/28	3	73.87	0	0.00	73.90	3	7,343	0.04%
2022/10/27	2	75.10	1	75.40	75.60	1	7,346	0.01%
2022/10/26	51	73.83	2	74.30	74.00	49	7,400	0.66%
2022/10/25	28	74.93	1.1	76.39	75.20	27	7,478	0.36%
2022/10/24	2.1	76.51	1	76.96	75.40	1	7,562	0.01%
2022/10/21	7	76.84	4	75.85	75.20	3	7,615	0.04%
2022/10/20	2	78.80	0	0.00	78.70	2	7,592	0.03%
2022/10/19	2	80.20	0	0.00	80.20	2	7,595	0.03%
2022/10/18	1	82.80	3	83.00	82.90	-2	7,586	-0.03%
2022/10/17	2	79.80	0	0.00	80.80	2	7,594	0.03%
2022/10/14	1	81.20	1	81.70	81.80	0	7,601	0.00%
2022/10/13	2	79.60	1	81.10	78.50	1	7,776	0.01%
2022/10/12	55.2	82.28	8	81.38	82.40	47.2	7,812	0.60%
2022/10/11	0	0.00	5	84.90	85.10	-5	7,829	-0.06%
2022/10/07	1	87.30	4.2	87.13	86.10	-3.2	8,067	-0.04%
2022/10/06	0.2	85.33	6	85.77	85.90	-5.9	8,315	-0.07%
2022/10/05	2	84.85	5	85.44	84.50	-3	8,449	-0.04%
2022/10/04	7	83.97	3	84.03	84.50	4	8,540	0.05%
2022/10/03	3	81.20	1	80.90	81.70	2	8,769	0.02%
2022/09/29	30	79.41	1	79.20	78.70	29	8,984	0.32%
2022/09/28	5	80.89	0.1	80.50	78.70	5	8,948	0.06%
2022/09/27	3	83.90	0	0.00	83.90	3	8,872	0.03%
2022/09/26	4.1	85.36	2	84.95	84.30	2.1	8,862	0.02%
2022/09/23	0	88.00	5	90.40	87.80	-5	8,842	-0.06%
2022/09/22	1	89.00	2	90.05	90.40	-1	8,853	-0.01%
2022/09/21	2	90.80	1	91.70	89.50	1	8,866	0.01%
2022/09/20	2	91.25	1	90.60	91.30	1	8,865	0.01%
2022/09/19	2	90.35	3	89.67	89.80	-1	8,966	-0.01%
2022/09/16	0	91.50	0	0.00	91.00	0	9,048	0.00%
2022/09/15	5.1	93.17	30	91.23	91.10	-24.9	9,083	-0.27%
2022/09/14	32	92.53	0	93.40	93.00	32	9,181	0.35%
2022/09/13	0.1	94.90	2	94.50	94.30	-2	9,219	-0.02%
2022/09/12	5	97.64	13	97.34	97.00	-8	9,138	-0.09%
2022/09/08	4	94.53	3	94.67	94.10	1	9,151	0.01%
2022/09/07	1	93.20	1	94.80	93.90	0	9,240	0.00%
2022/09/06	3	94.20	0.1	93.95	94.30	2.9	9,197	0.03%
2022/09/05	0.1	97.90	0.1	99.10	96.70	0	9,117	0.00%
2022/09/02	0.1	97.00	0.2	97.00	97.50	-0.2	9,017	0.00%
2022/08/31	3	96.77	3	96.93	97.30	0	8,915	0.00%
2022/08/30	5.2	96.02	3	95.63	97.00	2.2	8,901	0.02%
2022/08/29	5	92.70	34.1	91.69	93.20	-29.1	8,830	-0.33%
2022/08/26	24	97.85	8	97.99	97.30	16	8,717	0.18%
2022/08/25	14	97.09	18	97.31	97.60	-4	8,594	-0.05%
2022/08/24	12	96.45	5.4	96.05	96.00	6.6	8,542	0.08%
2022/08/23	10.2	97.70	7	96.81	97.40	3.2	8,437	0.04%
2022/08/22	2	95.31	3	95.97	95.00	-1	8,272	-0.01%
2022/08/19	10.1	98.41	5	98.22	98.40	5.1	8,172	0.06%
2022/08/18	3	97.67	7	97.67	98.50	-4	8,029	-0.05%
2022/08/17	14.1	97.50	4	97.78	97.40	10.1	7,930	0.13%
2022/08/16	12	99.38	3	98.80	99.00	9	7,872	0.11%
2022/08/15	6.1	98.59	3	99.60	99.00	3.1	7,812	0.04%
2022/08/12	18	103.42	21	105.17	102.50	-3	7,569	-0.04%
2022/08/11	19	103.58	6	103.33	104.50	13	7,378	0.18%
2022/08/10	1	104.97	0.2	105.00	103.50	0.9	7,075	0.01%
2022/08/09	18.2	102.69	46.1	102.42	105.50	-27.9	6,933	-0.40%
2022/08/08	7.1	95.40	28.2	97.62	101.00	-21.1	6,612	-0.32%
2022/08/05	12.2	90.61	17	90.98	92.00	-4.8	6,108	-0.08%
2022/08/04	17	88.66	9.1	88.60	89.70	8	6,026	0.13%
2022/08/03	6	86.40	5.2	86.28	86.30	0.9	5,972	0.01%
2022/08/02	8.6	87.18	1	86.90	86.80	7.6	6,013	0.13%
2022/08/01	9	89.74	13	90.69	89.50	-4	6,004	-0.07%
2022/07/29	7	89.24	9	89.89	90.40	-2	5,973	-0.03%
2022/07/28	6	88.10	8	87.90	88.00	-2	6,009	-0.03%
2022/07/27	4	86.83	4	87.03	87.00	0	5,970	0.00%
2022/07/26	2	86.00	2	86.15	86.00	0	5,991	0.00%
2022/07/25	2	85.30	4	85.10	86.40	-2	6,077	-0.03%
2022/07/22	58	85.61	15.1	86.97	85.50	43	6,196	0.69%
2022/07/21	1	87.50	1	87.40	88.00	0	6,380	0.00%
2022/07/20	10.1	86.81	11.1	87.29	87.70	-1.1	6,531	-0.02%
2022/07/19	3	87.87	4	88.53	87.80	-1	6,383	-0.02%
2022/07/18	15	87.80	0.1	88.00	88.50	15	6,420	0.23%
2022/07/15	12.1	88.85	4	87.98	88.20	8.1	6,451	0.13%
2022/07/14	5	85.38	21.1	87.29	90.50	-16.1	6,197	-0.26%
2022/07/13	11.1	82.75	4	82.63	82.30	7.1	5,844	0.12%
2022/07/12	6	84.07	5	84.42	84.00	1	5,685	0.02%
2022/07/11	18.1	86.92	19.1	87.70	85.60	-1.1	5,535	-0.02%
2022/07/08	19.1	84.77	129.2	86.33	86.90	-110.1	5,213	-2.11%	大賣/鉅額交易
2022/07/07	10.1	80.41	17	79.12	82.10	-6.9	4,951	-0.14%
2022/07/06	2	76.00	3	75.93	76.00	-1	4,868	-0.02%
2022/07/05	43	76.18	3	75.80	76.10	40	4,897	0.82%
2022/07/04	12	75.00	2	75.81	75.00	10	4,909	0.20%
2022/07/01	55	76.82	4	78.10	75.90	51	4,966	1.03%
2022/06/30	3	81.10	3	81.03	81.10	0	4,985	0.00%
2022/06/29	9	82.56	3	82.23	82.60	6	5,025	0.12%
2022/06/28	6	83.58	7	83.91	83.70	-1	5,017	-0.02%
2022/06/27	9	82.29	2	84.30	83.80	7	5,104	0.14%
2022/06/24	7	83.29	58.2	84.14	83.60	-51.2	5,033	-1.02%
2022/06/23	8	81.30	6.1	80.92	81.10	1.9	4,909	0.04%
2022/06/22	11	82.43	54	82.44	81.20	-43	4,888	-0.88%
2022/06/21	0	0.00	1	77.70	81.20	-1	4,782	-0.02%
2022/06/20	8	75.80	4	76.10	75.50	4	4,722	0.08%
2022/06/17	0	77.70	0	0.00	76.80	0	4,741	0.00%
2022/06/16	4	80.83	9.6	81.25	79.60	-5.6	4,693	-0.12%
2022/06/15	4	80.00	11.1	79.53	79.60	-7.1	4,602	-0.15%
2022/06/14	5	78.16	5	78.80	79.10	0	4,639	0.00%
2022/06/13	0	77.40	0	0.00	77.30	0	4,700	0.00%
2022/06/10	1	79.50	1	80.10	80.20	0	4,773	0.00%
2022/06/08	4	80.40	2	80.00	79.00	2	4,985	0.04%
2022/06/07	2	80.65	2	80.30	80.30	0	4,971	0.00%
2022/06/06	1	80.90	2	80.90	80.30	-1	4,929	-0.02%
2022/06/02	0	80.20	2	80.50	80.30	-2	4,927	-0.04%
2022/06/01	1.1	80.03	5	80.72	80.50	-3.9	4,928	-0.08%
2022/05/31	3	79.83	1	79.80	79.50	2	4,901	0.04%
2022/05/30	0	0.00	6	80.27	80.60	-6	4,863	-0.12%
2022/05/27	21	79.20	22	78.41	78.70	-1	4,822	-0.02%
2022/05/26	9	76.87	0	0.00	77.50	9	4,793	0.19%
2022/05/25	5	78.94	2	78.95	79.00	3	4,742	0.06%
2022/05/24	4	80.05	13	80.40	79.10	-9	4,743	-0.19%
2022/05/23	2	80.15	5	79.82	79.60	-3	4,673	-0.06%
2022/05/20	1	77.29	4	77.15	77.10	-3	4,599	-0.06%
2022/05/19	2	77.75	1	78.10	77.60	1	4,562	0.02%
2022/05/18	2	78.20	1	77.81	78.00	1	4,537	0.02%
2022/05/17	1	78.40	2	78.25	78.10	-1	4,537	-0.02%
2022/05/16	19	77.67	5	78.26	77.40	14	4,485	0.31%
2022/05/13	2	75.00	2	74.80	74.90	0	4,417	0.00%
2022/05/12	0.1	72.30	0	0.00	72.00	0.1	4,409	0.00%
2022/05/11	1	73.00	6	73.02	73.50	-5	4,412	-0.11%
2022/05/10	1	73.00	2	74.65	74.30	-1	4,446	-0.02%
2022/05/09	1	76.10	1	77.10	74.20	0	4,448	0.00%
2022/05/06	6.1	76.78	8.2	75.59	76.20	-2.1	4,492	-0.05%
2022/05/05	44.6	79.76	2	80.95	79.00	42.6	4,596	0.93%
2022/05/04	3	81.73	27	82.41	82.30	-24	4,626	-0.52%
2022/05/03	3	83.57	43	84.61	82.70	-40	4,687	-0.85%
2022/04/29	3	85.53	25	84.90	83.40	-22	4,705	-0.47%
2022/04/28	69	84.76	20	83.67	83.60	49	4,617	1.06%
2022/04/27	40.1	86.56	37	87.43	87.40	3.1	4,487	0.07%
2022/04/26	6.1	85.24	17.1	85.20	86.70	-11	4,372	-0.25%
2022/04/25	6.1	81.78	8	83.26	81.50	-2	4,279	-0.05%
2022/04/22	6.2	84.97	5	85.64	86.30	1.2	4,356	0.03%
2022/04/21	12	84.68	91	85.22	85.60	-79	4,281	-1.85%
2022/04/20	6	80.78	10.3	80.87	80.10	-4.3	4,094	-0.10%
2022/04/19	6	78.45	3.2	78.46	78.10	2.8	4,059	0.07%
2022/04/18	0.1	75.20	0	0.00	76.10	0.1	4,079	0.00%
2022/04/15	0	0.00	1	76.30	76.40	-1	4,115	-0.02%
2022/04/13	0	0.00	3.1	77.49	77.50	-3.1	4,282	-0.07%
2022/04/12	2.2	77.91	1	77.60	77.90	1.2	4,318	0.03%
2022/04/11	2	77.85	0	0.00	77.50	2	4,378	0.05%
2022/04/08	4	78.10	3	78.13	78.20	1	4,523	0.02%
2022/04/07	6.1	77.06	9	75.87	75.20	-2.9	4,871	-0.06%
2022/04/06	2	80.75	1	79.90	81.00	1	4,809	0.02%
2022/04/01	1	81.09	0.1	80.60	81.10	1	4,744	0.02%
2022/03/31	0	0.00	1	79.80	79.10	-1	4,662	-0.02%
2022/03/30	10	80.55	9.2	80.35	80.40	0.9	4,650	0.02%
2022/03/29	1	78.00	27	80.41	78.40	-26	4,548	-0.57%
2022/03/28	1	78.20	15	78.17	78.80	-14	4,492	-0.31%
2022/03/25	6	79.03	15	79.15	79.30	-9	4,463	-0.20%
2022/03/24	14	79.25	7.3	78.74	77.90	6.7	4,421	0.15%
2022/03/23	4	78.00	1	78.30	77.80	3	4,355	0.07%
2022/03/22	5	76.80	7	77.03	77.90	-2	4,336	-0.05%
2022/03/21	4	78.03	8	76.93	76.30	-4	4,320	-0.09%
2022/03/18	9	76.50	6	76.27	76.10	3	4,273	0.07%
2022/03/17	1	77.70	3	76.77	76.20	-2	4,236	-0.05%
2022/03/16	2	76.25	8	75.93	76.10	-6	4,169	-0.14%
2022/03/15	8.1	77.98	4.1	78.80	78.80	4	4,087	0.10%
2022/03/14	3	78.80	7.2	78.37	79.30	-4.2	3,988	-0.11%
2022/03/11	6	76.75	2.1	76.47	75.90	3.9	3,855	0.10%
2022/03/10	0	0.00	24.1	73.61	74.40	-24.1	3,735	-0.65%
2022/03/09	1	69.90	3	69.93	69.60	-2	3,693	-0.05%
2022/03/08	23.1	70.14	2	69.70	69.70	21.1	3,687	0.57%
2022/03/07	3	72.50	6	70.67	71.20	-3	3,658	-0.08%
2022/03/03	0	0.00	3	75.10	74.50	-3	3,636	-0.08%
2022/03/01	1	74.80	2	74.30	74.50	-1	3,623	-0.03%
2022/02/25	1	72.30	0	0.00	72.30	1	3,617	0.03%
2022/02/24	1.2	73.00	7	73.20	72.00	-5.8	3,634	-0.16%
2022/02/23	2	73.55	0	0.00	73.70	2	3,635	0.06%
2022/02/22	5.1	74.09	1	74.50	73.60	4.1	3,640	0.11%
2022/02/18	0	0.00	2	73.95	74.40	-2	3,634	-0.06%
2022/02/17	3	74.63	3	74.13	73.90	0	3,671	0.00%
2022/02/16	14	74.60	3	74.73	75.00	11	3,630	0.30%
2022/02/15	1	73.80	1	73.90	73.60	0	3,599	0.00%
2022/02/14	0.5	75.00	2	75.20	74.50	-1.5	3,561	-0.04%
2022/02/11	0.2	75.89	1	75.60	75.50	-0.8	3,524	-0.02%
2022/02/10	7.7	76.87	4	76.88	76.50	3.7	3,469	0.11%
2022/02/09	5	78.14	12	78.47	78.60	-7	3,406	-0.21%
2022/02/08	8.1	78.46	7	78.29	78.80	1.1	3,354	0.03%
2022/02/07	6.1	77.08	6	76.62	77.50	0.1	3,256	0.00%
2022/01/26	16	76.44	15	76.57	77.00	1	3,058	0.03%
2022/01/25	18	75.77	8	75.19	74.30	10	2,862	0.35%
2022/01/24	5	74.32	6	75.38	75.90	-1	2,748	-0.04%
2022/01/21	1	74.00	0	0.00	73.30	1	2,662	0.04%
2022/01/20	1	75.20	4	75.90	75.70	-3	2,605	-0.12%
2022/01/19	8.3	74.61	14	74.86	75.50	-5.7	2,556	-0.22%
2022/01/18	5.3	74.98	7	74.24	74.80	-1.7	2,407	-0.07%
2022/01/17	3	73.83	4	73.55	73.50	-1	2,271	-0.04%
2022/01/14	3	70.90	3.1	70.88	70.00	-0.1	2,128	0.00%
2022/01/13	0	68.90	0	0.00	69.10	0	2,076	0.00%
2022/01/12	1	69.50	2.1	69.98	68.50	-1.1	2,068	-0.05%
2022/01/11	0.1	68.50	0	0.00	67.80	0.1	2,037	0.01%
2022/01/07	6.2	70.91	22	71.14	71.00	-15.8	1,928	-0.82%
2022/01/06	2.4	68.08	2	67.60	67.40	0.4	1,787	0.02%
2022/01/05	1	70.00	1	69.90	69.30	0	1,732	0.00%
2022/01/04	6	70.53	27	70.68	70.30	-21	1,674	-1.26%
2022/01/03	31	73.86	5	73.86	72.60	26	1,580	1.65%
2021/12/30	11	73.53	23	73.93	75.70	-12	1,373	-0.87%
2021/12/29	0	0.00	2	70.10	70.30	-2	978	-0.20%
2021/12/28	0	0.00	3	69.67	70.00	-3	967	-0.31%
2021/12/27	3	69.40	1	69.40	69.40	2	952	0.21%
2021/12/24	2	69.20	1	69.50	68.40	1	952	0.10%
2021/12/22	4	67.60	5	67.90	67.40	-1	890	-0.11%
2021/12/16	0	0.00	1	69.60	68.80	-1	857	-0.12%
2021/12/15	1	69.70	0	0.00	69.20	1	846	0.12%
2021/12/14	0	0.00	2	69.45	68.50	-2	806	-0.25%
2021/12/10	1	69.00	0	0.00	69.00	1	798	0.13%
2021/12/09	1	68.90	1	69.50	68.80	0	797	0.00%
2021/12/08	1	68.40	0	0.00	68.70	1	786	0.13%
2021/12/07	1	67.70	0	0.00	68.30	1	774	0.13%
2021/12/06	0	0.00	2	65.10	65.30	-2	756	-0.26%
2021/12/02	2	66.75	0	0.00	66.40	2	762	0.26%
2021/11/26	0	0.00	1	67.20	65.50	-1	744	-0.13%
2021/11/24	1	67.20	0	0.00	67.20	1	730	0.14%
2021/11/23	3	68.40	1	68.00	67.20	2	718	0.28%
2021/11/22	2	70.00	4	70.00	70.20	-2	704	-0.28%
2021/11/18	0	0.00	2	68.70	68.60	-2	683	-0.29%
2021/11/17	1	68.80	1	69.20	69.00	0	679	0.00%
2021/11/16	1	69.00	1	68.00	69.20	0	660	0.00%
2021/11/15	0	0.00	3	66.57	66.00	-3	608	-0.49%
2021/11/12	1	66.00	5	65.10	65.10	-4	609	-0.66%
2021/11/11	0	0.00	5	65.82	65.50	-5	607	-0.82%
2021/11/09	1	67.40	0	0.00	66.60	1	617	0.16%
2021/11/08	0	0.00	10	67.70	67.50	-10	616	-1.62%
2021/11/05	7	67.84	17	67.53	67.00	-10	599	-1.67%
2021/11/04	2	66.20	0	0.00	66.70	2	570	0.35%
2021/10/27	0	0.00	1	64.80	64.70	-1	539	-0.19%
2021/10/20	0	0.00	1	62.30	62.00	-1	543	-0.18%
2021/10/15	1	61.50	0	0.00	61.60	1	547	0.18%
2021/10/12	10	61.58	0	0.00	61.30	10	563	1.77%
2021/10/06	1	60.10	0	0.00	60.10	1	631	0.16%
2021/10/01	0.1	61.40	0	0.00	61.00	0.1	664	0.02%
2021/09/29	1	62.30	0	0.00	62.30	1	696	0.14%
2021/09/16	1	63.20	0	0.00	63.10	1	747	0.13%
2021/09/09	0	0.00	2	66.95	67.20	-2	749	-0.27%
2021/09/07	1	65.50	0	0.00	65.50	1	741	0.13%
2021/08/24	1	63.90	3	64.30	64.40	-2	776	-0.26%
2021/08/20	0	0.00	10	62.10	62.30	-10	778	-1.28%
2021/08/19	0	0.00	20	62.15	62.40	-20	784	-2.55%
2021/08/18	0	0.00	6	61.63	63.60	-6	783	-0.77%
2021/08/11	1	63.80	0	0.00	63.90	1	857	0.12%
2021/08/05	0	0.00	1	65.70	65.60	-1	923	-0.11%
2021/07/30	1	65.00	0	0.00	64.90	1	1,016	0.10%
2021/07/15	2	69.90	0	0.00	69.20	2	1,167	0.17%
2021/07/14	0	0.00	1	69.70	70.00	-1	1,162	-0.09%
2021/07/13	0	0.00	1	69.00	69.10	-1	1,163	-0.09%
2021/07/07	19	67.43	0	0.00	67.40	19	1,250	1.52%
2021/07/06	16	68.21	0	0.00	68.10	16	1,268	1.26%
2021/06/25	0	0.00	5	67.40	68.80	-5	1,597	-0.31%
2021/06/23	0	0.00	1	67.30	66.80	-1	1,631	-0.06%
2021/06/10	3	66.00	0	0.00	66.00	3	1,984	0.15%
2021/06/09	5	64.70	0	0.00	64.70	5	1,990	0.25%
2021/06/08	0	0.00	1	64.30	64.10	-1	2,004	-0.05%
2021/06/02	0	0.00	4	66.38	66.40	-4	2,066	-0.19%
2021/05/31	1	66.10	0	0.00	66.50	1	2,094	0.05%
2021/05/28	0	0.00	1	65.70	66.00	-1	2,115	-0.05%
2021/05/26	0	0.00	3	64.30	65.00	-3	2,141	-0.14%
2021/05/25	1	64.40	1	64.70	64.80	0	2,145	0.00%
2021/05/24	5	64.42	3	64.20	64.30	2	2,149	0.09%
2021/05/21	7	66.60	34	68.01	66.20	-27	2,132	-1.27%
2021/05/20	0.2	62.98	0	0.00	62.00	0.2	2,082	0.01%
2021/05/19	0	0.00	6	64.25	63.70	-6	2,091	-0.29%
2021/05/18	1	63.20	0	0.00	63.50	1	2,103	0.05%
2021/05/17	35	60.30	0	0.00	59.80	35	2,104	1.66%
2021/05/12	1	64.50	1	64.00	63.30	0	2,041	0.00%
2021/05/11	2	67.40	12	67.52	66.70	-10	1,998	-0.50%
2021/05/07	0	0.00	1	71.00	70.60	-1	1,963	-0.05%
2021/05/06	0	0.00	1	70.00	69.90	-1	1,971	-0.05%
2021/05/05	1	69.90	0	0.00	69.80	1	1,978	0.05%
2021/05/04	15	69.50	3	70.00	69.40	12	1,976	0.61%
2021/05/03	1	71.90	0	0.00	71.80	1	1,944	0.05%
2021/04/29	12	74.38	5	74.92	74.10	7	1,946	0.36%
2021/04/28	2	74.75	0	0.00	75.20	2	1,947	0.10%
2021/04/26	1	73.30	0	0.00	73.80	1	1,961	0.05%
2021/04/22	9	74.56	0	0.00	73.30	9	1,981	0.45%
2021/04/21	0	0.00	3	75.17	75.10	-3	1,962	-0.15%
2021/04/20	3	75.20	3	75.40	75.50	0	1,976	0.00%
2021/04/19	0	0.00	4	75.88	75.60	-4	1,988	-0.20%
2021/04/16	1	76.20	3	76.50	76.20	-2	1,989	-0.10%
2021/04/15	1	75.10	0	0.00	75.50	1	1,993	0.05%
2021/04/14	5	75.92	0	76.10	75.00	5	2,001	0.25%
2021/04/13	5	76.70	19	76.91	75.80	-14	1,997	-0.70%
2021/04/12	4	76.88	5	76.66	76.50	-1	1,975	-0.05%
2021/04/08	8	76.81	10	77.08	76.50	-2	1,897	-0.11%
2021/04/07	3	75.07	3	75.10	76.10	0	1,830	0.00%
2021/04/06	0	0.00	3	75.20	75.70	-3	1,799	-0.17%
2021/04/01	18	74.98	2	75.15	75.40	16	1,745	0.92%
2021/03/31	10	74.16	8	74.29	74.10	2	1,672	0.12%
2021/03/30	1	72.90	0	0.00	73.50	1	1,610	0.06%
2021/03/29	2	73.00	0	0.00	73.00	2	1,583	0.13%
2021/03/26	2	73.10	1	73.20	73.20	1	1,574	0.06%
2021/03/24	2	72.90	0	0.00	73.10	2	1,482	0.13%
2021/03/23	8	73.24	0	0.00	72.90	8	1,470	0.54%
2021/03/22	4	72.98	0	0.00	73.20	4	1,451	0.28%
2021/03/19	4	73.85	0	0.00	73.70	4	1,428	0.28%
2021/03/18	13	73.98	3	74.00	74.40	10	1,378	0.73%
2021/03/16	0	0.00	1	72.00	71.80	-1	1,333	-0.07%
2021/03/12	2	71.60	0	0.00	71.50	2	1,402	0.14%
2021/03/11	1	71.30	0	0.00	71.30	1	1,398	0.07%
2021/03/08	1	71.80	0	0.00	71.10	1	1,377	0.07%
2021/03/04	1	70.60	0	0.00	70.70	1	1,371	0.07%
2021/03/03	1	71.60	0	0.00	71.60	1	1,405	0.07%
2021/03/02	1	72.70	0	0.00	72.20	1	1,446	0.07%
2021/02/26	5	72.80	0	0.00	72.80	5	1,452	0.34%
2021/02/25	0	0.00	1	73.30	73.40	-1	1,468	-0.07%
2021/02/24	3	73.23	0	0.00	73.10	3	1,496	0.20%
2021/02/23	0	0.00	1	73.30	73.50	-1	1,486	-0.07%
2021/02/04	1	72.00	0	0.00	72.00	1	1,485	0.07%
2021/02/03	0	0.00	0	73.60	72.80	0	1,489	0.00%
2021/02/02	0	0.00	2	73.30	73.20	-2	1,513	-0.13%
2021/01/29	1	73.10	9	74.22	73.40	-8	1,536	-0.52%
2021/01/28	1	74.70	0	0.00	75.00	1	1,525	0.07%
2021/01/27	2	74.70	0	0.00	74.70	2	1,510	0.13%
2021/01/26	2	73.60	0	0.00	74.00	2	1,495	0.13%
2021/01/22	6	73.63	3	73.37	73.60	3	1,472	0.20%
2021/01/21	1	72.00	0	0.00	71.20	1	1,455	0.07%
2021/01/19	2	73.95	2	73.90	73.90	0	1,407	0.00%
2021/01/18	1	74.30	1	73.40	74.20	0	1,392	0.00%
2021/01/15	1	76.00	0	0.00	75.20	1	1,374	0.07%
2021/01/14	2	76.60	2	76.80	76.90	0	1,356	0.00%
2021/01/13	2	76.95	0	0.00	77.00	2	1,352	0.15%
2021/01/12	1	77.20	0	0.00	77.10	1	1,328	0.08%
2021/01/11	3	78.83	4	78.60	78.80	-1	1,306	-0.08%
2021/01/08	1	78.80	0	0.00	79.00	1	1,285	0.08%
2021/01/07	1	79.90	0	0.00	80.00	1	1,263	0.08%
2021/01/06	1	81.60	4	79.13	79.50	-3	1,234	-0.24%
2021/01/05	6	80.65	3	80.73	80.70	3	1,194	0.25%
2020/12/31	1	78.10	0	0.00	78.00	1	1,146	0.09%
2020/12/30	4	77.65	5	77.70	77.60	-1	1,139	-0.09%
2020/12/29	0	0.00	1	77.81	77.90	-1	1,134	-0.09%
2020/12/24	1	77.60	1	77.60	77.50	0	1,118	0.00%
2020/12/23	1	77.00	1	77.10	77.10	0	1,119	0.00%
2020/12/22	1	77.80	1	77.30	77.00	0	1,131	0.00%
2020/12/21	1	77.50	0	0.00	77.90	1	1,140	0.09%
2020/12/16	1	78.90	0	0.00	78.90	1	1,137	0.09%
2020/12/15	0	0.00	1	79.50	78.80	-1	1,127	-0.09%
2020/12/14	2	80.60	0	0.00	80.50	2	1,117	0.18%
2020/12/11	1	81.00	0	0.00	81.40	1	1,123	0.09%
2020/12/10	13	81.65	3	81.87	81.70	10	1,097	0.91%
2020/12/09	2	80.85	5	80.92	81.00	-3	1,020	-0.29%
2020/12/08	4	79.08	3	79.00	79.00	1	943	0.11%
2020/12/03	1	79.80	2	79.05	78.70	-1	931	-0.11%
2020/12/02	5	79.44	0	0.00	79.30	5	924	0.54%
2020/11/27	2	79.55	0	0.00	79.60	2	894	0.22%
2020/11/26	1	78.50	0	0.00	80.50	1	838	0.12%
2020/11/25	1	79.30	1	77.50	77.60	0	780	0.00%
2020/11/24	0	0.00	1	78.80	78.60	-1	759	-0.13%
2020/11/23	1	77.60	1	77.00	77.90	0	741	0.00%
2020/11/20	1	75.30	0	0.00	75.30	1	711	0.14%
2020/11/19	0	0.00	1	75.60	75.60	-1	729	-0.14%
2020/11/17	0	0.00	1	77.50	76.30	-1	758	-0.13%
2020/11/12	0	0.00	1	76.80	76.90	-1	787	-0.13%
2020/11/10	1	75.80	0	0.00	76.00	1	761	0.13%
2020/11/09	1	75.90	0	0.00	75.80	1	761	0.13%
2020/11/04	0	0.00	5	73.60	73.70	-5	762	-0.66%
2020/10/26	10	75.49	10	75.06	75.00	0	939	0.00%
2020/10/20	0	0.00	1	75.20	74.90	-1	1,076	-0.09%
2020/10/19	1	74.80	1	74.60	74.90	0	1,108	0.00%
2020/10/16	1	73.80	0	0.00	73.90	1	1,114	0.09%
2020/10/15	1	72.90	1	73.90	74.50	0	1,155	0.00%
2020/10/08	0	0.00	1	73.50	73.40	-1	1,240	-0.08%
2020/09/24	2	74.40	7	74.09	73.90	-5	1,683	-0.30%
2020/09/23	3	73.93	3	73.50	73.50	0	1,683	0.00%
2020/09/22	2	75.10	0	0.00	74.40	2	1,707	0.12%
2020/09/18	3	76.30	3	76.20	76.10	0	1,757	0.00%
2020/09/17	4	75.63	4	76.10	76.40	0	1,775	0.00%
2020/09/14	0	0.00	1	75.30	75.40	-1	1,972	-0.05%
2020/09/10	0	0.00	1	74.60	74.40	-1	2,020	-0.05%
2020/09/09	2	75.15	0	0.00	75.10	2	2,018	0.10%
2020/09/03	0	0.00	1	79.80	78.40	-1	2,057	-0.05%
2020/09/01	1	77.90	1	78.00	77.90	0	2,116	0.00%
2020/08/28	4	78.93	0	0.00	79.00	4	2,179	0.18%
2020/08/27	2	79.60	0	0.00	79.80	2	2,178	0.09%
2020/08/24	0	0.00	1	78.10	78.30	-1	2,150	-0.05%
2020/08/21	1	76.20	0	0.00	76.90	1	2,136	0.05%
2020/08/19	0	0.00	1	78.80	78.60	-1	2,091	-0.05%
2020/08/18	1	78.60	0	0.00	78.50	1	2,092	0.05%
2020/08/17	0	0.00	3	79.50	79.50	-3	2,080	-0.14%
2020/08/13	1	79.40	0	0.00	79.20	1	2,078	0.05%
2020/08/10	1	81.00	0	0.00	80.50	1	2,048	0.05%
2020/08/07	2	81.00	0	0.00	80.90	2	2,046	0.10%
2020/08/06	0	0.00	1	82.30	83.40	-1	2,009	-0.05%
2020/08/05	0	0.00	2	80.65	81.90	-2	2,003	-0.10%
2020/08/04	1	80.10	0	0.00	79.40	1	1,994	0.05%
2020/07/31	6	78.52	2	78.30	79.20	4	1,983	0.20%
2020/07/29	1	79.40	0	0.00	78.80	1	2,022	0.05%
2020/07/28	1	79.10	1	78.70	78.60	0	2,032	0.00%
2020/07/24	0	0.00	21	82.60	83.00	-21	1,986	-1.06%
2020/07/23	3	84.50	11	84.50	84.50	-8	1,950	-0.41%
2020/07/22	0	0.00	1	83.10	83.10	-1	1,943	-0.05%
2020/07/21	9	83.07	4	83.30	82.70	5	1,933	0.26%
2020/07/20	3	82.93	0	0.00	83.70	3	1,894	0.16%
2020/07/17	11	81.89	2	81.35	81.70	9	1,861	0.48%
2020/07/16	0	0.00	1	80.60	80.50	-1	1,856	-0.05%
2020/07/15	3	80.87	0	0.00	80.60	3	1,842	0.16%
2020/07/14	0	0.00	1	80.50	80.60	-1	1,835	-0.05%
2020/07/10	1	82.00	0	0.00	81.30	1	1,801	0.06%
2020/07/09	6	84.77	7	83.29	83.30	-1	1,772	-0.06%
2020/07/08	3	85.70	7	85.64	86.20	-4	1,684	-0.24%
2020/07/07	8	85.40	12	85.33	84.90	-4	1,604	-0.25%
2020/07/06	10	83.22	2	83.55	83.60	8	1,511	0.53%
2020/07/03	0	0.00	19.2	81.61	81.90	-19.2	1,478	-1.30%
2020/07/01	3	79.60	2	79.80	80.00	1	1,439	0.07%
2020/06/23	2	78.25	1	79.50	78.10	1	1,390	0.07%
2020/06/22	1	78.70	10	81.28	78.50	-9	1,347	-0.67%
2020/06/19	1	78.00	0	0.00	77.10	1	1,261	0.08%
2020/06/18	1	76.10	0	0.00	77.70	1	1,210	0.08%
2020/06/17	1	75.10	0	0.00	75.40	1	1,185	0.08%
2020/06/15	0	0.00	2	75.90	75.40	-2	1,233	-0.16%
2020/06/12	0	0.00	1	75.00	75.40	-1	1,255	-0.08%
2020/06/11	0	0.00	1	76.80	75.60	-1	1,280	-0.08%
2020/06/09	0	0.00	5	77.40	77.40	-5	1,299	-0.38%
2020/06/08	2	76.75	3	76.70	76.70	-1	1,301	-0.08%
2020/06/05	10	76.20	0	0.00	76.00	10	1,281	0.78%
2020/06/03	0	0.00	2	73.85	73.80	-2	1,243	-0.16%
2020/06/02	0	0.00	2	72.95	73.20	-2	1,254	-0.16%
2020/06/01	0	0.00	2	72.00	72.90	-2	1,263	-0.16%
2020/05/29	0	0.00	4	72.10	71.80	-4	1,268	-0.32%
2020/05/26	2	74.10	0	0.00	73.20	2	1,324	0.15%
2020/05/25	2	73.50	0	0.00	73.60	2	1,323	0.15%
2020/05/19	0	0.00	2	72.00	72.00	-2	1,351	-0.15%
2020/05/15	1	72.30	0	0.00	72.10	1	1,367	0.07%
2020/05/12	2	72.10	0	0.00	72.00	2	1,385	0.14%
2020/05/11	1	73.40	0	0.00	73.30	1	1,378	0.07%
2020/05/07	0	0.00	1	73.80	73.30	-1	1,370	-0.07%
2020/05/06	1	73.90	4	73.68	73.00	-3	1,378	-0.22%
2020/05/05	2	75.10	63	75.60	73.80	-61	1,369	-4.46%
2020/05/04	1	73.80	0	0.00	73.50	1	1,314	0.08%
2020/04/30	2	75.05	20	75.35	74.90	-18	1,301	-1.38%
2020/04/29	0	0.00	20	74.50	74.50	-20	1,288	-1.55%
2020/04/28	0	0.00	2	74.20	74.20	-2	1,295	-0.15%
2020/04/27	1	72.70	47	72.93	73.10	-46	1,319	-3.49%
2020/04/21	0	0.00	1	70.50	69.00	-1	1,328	-0.08%
2020/04/17	3	71.00	1	71.80	70.50	2	1,312	0.15%
2020/04/15	1	70.10	2	70.15	70.20	-1	1,305	-0.08%
2020/04/14	2	68.95	2	69.05	69.10	0	1,303	0.00%
2020/04/09	0	0.00	1	68.20	67.70	-1	1,325	-0.08%
2020/04/08	3	67.50	0	0.00	67.80	3	1,334	0.22%
2020/04/07	1	65.80	1	67.40	67.40	0	1,324	0.00%
2020/04/06	45	64.64	0	0.00	64.90	45	1,319	3.41%
2020/04/01	0	0.00	13	64.46	64.60	-13	1,308	-0.99%
2020/03/31	1	62.50	0	0.00	62.80	1	1,290	0.08%
2020/03/27	0	0.00	4	63.00	62.50	-4	1,271	-0.31%
2020/03/25	0	0.00	6	62.35	61.80	-6	1,259	-0.48%
2020/03/20	4	61.10	0	0.00	60.60	4	1,246	0.32%
2020/03/19	5	55.28	4	55.38	56.80	1	1,229	0.08%
2020/03/17	0	0.00	1	60.30	61.30	-1	1,206	-0.08%
2020/03/16	1	62.90	2	62.65	62.20	-1	1,177	-0.08%
2020/03/13	17	60.49	5	61.80	62.30	12	1,178	1.02%
2020/03/12	2	68.60	1	71.60	66.90	1	1,139	0.09%
2020/03/11	4	72.75	0	0.00	72.30	4	1,115	0.36%
2020/03/09	19	71.70	2	71.60	70.50	17	1,099	1.55%
2020/03/05	1	72.40	3	72.40	72.70	-2	1,076	-0.19%
2020/03/04	1	71.30	0	0.00	71.40	1	1,073	0.09%
2020/03/03	2	72.80	1	72.60	71.70	1	1,069	0.09%
2020/03/02	10	71.77	0	0.00	71.30	10	1,051	0.95%
2020/02/26	1	75.00	0	0.00	75.30	1	1,038	0.10%
2020/02/24	3	76.00	0	0.00	77.20	3	1,019	0.29%
2020/02/13	0	0.00	17	75.88	75.70	-17	1,037	-1.64%
2020/02/12	1	74.90	1	75.30	74.50	0	1,058	0.00%
2020/02/07	1	73.80	0	0.00	73.30	1	1,092	0.09%
2020/02/03	0	0.00	3	70.73	71.50	-3	1,097	-0.27%
2020/01/31	0	0.00	1	74.10	74.30	-1	1,100	-0.09%
2020/01/30	20	73.80	0	0.00	73.30	20	1,125	1.78%
2020/01/20	0	0.00	2	78.20	78.20	-2	1,095	-0.18%
2020/01/16	1	76.70	0	0.00	76.90	1	1,090	0.09%
2020/01/15	1	76.50	0	0.00	76.50	1	1,208	0.08%
2020/01/14	0	0.00	8	76.53	76.20	-8	1,228	-0.65%
2020/01/13	2	76.10	3	76.10	76.30	-1	1,241	-0.08%
2020/01/10	1	75.40	0	0.00	75.30	1	1,281	0.08%
2020/01/09	10	74.70	0	0.00	74.70	10	1,292	0.77%
2020/01/08	8	74.54	8	74.93	74.30	0	1,318	0.00%
2020/01/07	12	74.43	1	74.90	74.40	11	1,333	0.83%
2020/01/06	16	76.25	0	0.00	75.60	16	1,364	1.17%
2020/01/02	0	0.00	3	78.30	78.20	-3	1,439	-0.21%
2019/12/30	1	77.40	2	77.40	77.70	-1	1,549	-0.06%
2019/12/25	0	0.00	3	76.60	76.70	-3	1,594	-0.19%
2019/12/20	4	76.75	2	77.30	77.50	2	1,729	0.12%
2019/12/18	1	77.00	0	0.00	77.20	1	1,732	0.06%
2019/12/17	1	76.80	0	0.00	76.60	1	1,739	0.06%
2019/12/13	1	76.50	1.2	76.41	76.70	-0.2	1,788	-0.01%
2019/12/12	3	75.43	0	0.00	75.30	3	1,775	0.17%
2019/12/10	0	0.00	3	74.13	74.90	-3	1,789	-0.17%
2019/12/06	0.2	76.00	0	0.00	75.00	0.2	1,817	0.01%
2019/12/05	1	75.80	3	75.00	76.20	-2	1,964	-0.10%
2019/12/03	0	0.00	1	75.10	75.10	-1	2,026	-0.05%
2019/12/02	0	0.00	3	75.03	74.80	-3	2,058	-0.15%
2019/11/29	2	76.60	0	0.00	75.70	2	2,101	0.10%
2019/11/14	0	0.00	1	77.10	77.10	-1	2,918	-0.03%
2019/11/13	1	77.50	1	77.20	77.20	0	3,035	0.00%
2019/11/12	0	0.00	1	76.00	77.70	-1	3,163	-0.03%
2019/11/11	2	75.70	0	0.00	75.20	2	3,346	0.06%
2019/11/08	0	0.00	1	78.30	77.70	-1	3,339	-0.03%
2019/11/07	0	0.00	1	78.30	77.90	-1	3,381	-0.03%
2019/11/01	1	79.00	0.1	79.20	79.00	0.9	3,557	0.03%
2019/10/29	3	81.40	0	0.00	79.90	3	3,639	0.08%
2019/10/28	0	0.00	5	81.34	81.20	-5	3,670	-0.14%
2019/10/25	1	81.90	0	0.00	81.50	1	3,771	0.03%
2019/10/24	0	0.00	2	81.90	82.10	-2	3,957	-0.05%
2019/10/23	19	82.90	17	84.01	81.90	2	4,055	0.05%
2019/10/22	1	82.00	0	0.00	82.30	1	3,985	0.03%
2019/10/17	0	0.00	5	80.88	81.50	-5	4,094	-0.12%
2019/10/16	1.1	82.16	1	81.50	81.10	0.1	4,085	0.00%
2019/10/15	2	83.00	9	82.96	82.10	-7	4,060	-0.17%
2019/10/14	1	83.00	1	82.90	82.80	0	4,050	0.00%
2019/10/09	1	82.50	6	80.23	82.50	-5	4,013	-0.12%
2019/10/08	4	81.50	5	81.40	81.00	-1	4,009	-0.02%
2019/10/07	5	82.40	20	82.57	82.40	-15	3,976	-0.38%
2019/10/04	1	80.80	0	0.00	80.70	1	3,879	0.03%
2019/10/01	11	80.45	0	0.00	80.50	11	3,880	0.28%
2019/09/27	2	79.25	6	79.70	79.00	-4	3,871	-0.10%
2019/09/26	17	80.29	6	80.70	80.40	11	3,849	0.29%
2019/09/25	2	79.20	2	79.20	78.90	0	3,789	0.00%
2019/09/24	2	79.00	5	79.00	78.80	-3	3,806	-0.08%
2019/09/23	1	78.80	1	78.80	79.00	0	3,799	0.00%
2019/09/20	3	78.30	0	0.00	78.20	3	3,805	0.08%
2019/09/19	1	77.90	4	78.28	78.20	-3	3,798	-0.08%
2019/09/18	11	77.57	8	77.36	77.50	3	3,812	0.08%
2019/09/17	1	78.70	1	78.60	78.20	0	3,760	0.00%
2019/09/16	2	78.20	4	78.15	78.20	-2	3,767	-0.05%
2019/09/12	9	78.48	0	0.00	78.10	9	3,771	0.24%
2019/09/11	6	78.43	3	78.67	78.60	3	3,764	0.08%
2019/09/10	2	77.70	2	78.10	78.10	0	3,744	0.00%
2019/09/09	17	77.58	16	77.55	77.20	1	3,704	0.03%
2019/09/06	0	0.00	1	82.20	81.80	-1	3,547	-0.03%
2019/09/05	0	0.00	1	82.50	82.50	-1	3,530	-0.03%
2019/09/04	1	80.70	4	81.00	81.70	-3	3,491	-0.09%
2019/09/03	1	80.90	5	81.34	80.90	-4	3,464	-0.12%
2019/09/02	2	81.85	8	81.94	82.00	-6	3,435	-0.17%
2019/08/30	0	0.00	0.1	82.50	82.50	-0.1	3,402	0.00%
2019/08/29	3	82.53	3	83.00	82.80	0	3,356	0.00%
2019/08/28	15	84.13	11	84.91	84.00	4	3,290	0.12%
2019/08/27	20	83.90	19	82.85	83.00	1	3,165	0.03%
2019/08/26	5	79.38	3	79.57	79.00	2	2,974	0.07%
2019/08/23	0	0.00	1	82.10	81.00	-1	2,921	-0.03%
2019/08/22	2	82.20	12	82.53	82.20	-10	2,873	-0.35%
2019/08/21	0	0.00	1	82.50	82.80	-1	2,828	-0.04%
2019/08/20	14	83.33	5	83.28	82.50	9	2,791	0.32%
2019/08/19	3	82.77	6	82.75	81.90	-3	2,666	-0.11%
2019/08/16	3	82.03	3	82.10	81.00	0	2,600	0.00%
2019/08/15	8	80.48	13	80.60	81.50	-5	2,487	-0.20%
2019/08/14	7	80.96	11	80.51	80.80	-4	2,360	-0.17%
2019/08/12	1	76.40	7	77.99	76.30	-6	2,136	-0.28%
2019/08/08	0	0.00	3	76.47	77.30	-3	2,088	-0.14%
2019/08/07	10	77.02	9	76.19	76.40	1	2,055	0.05%
2019/08/06	3	72.80	0	0.00	75.10	3	1,980	0.15%
2019/08/05	0	0.00	2	73.70	73.50	-2	1,965	-0.10%
2019/08/02	1	73.50	1	73.70	73.30	0	1,957	0.00%
2019/08/01	7	74.34	4	74.50	74.90	3	1,956	0.15%
2019/07/31	6	75.18	4	74.15	74.20	2	1,941	0.10%
2019/07/30	5	74.48	10	73.99	74.00	-5	1,890	-0.26%
2019/07/29	17	77.11	5	77.52	75.30	12	1,848	0.65%
2019/07/26	9.1	76.25	60	77.16	77.10	-50.9	1,759	-2.89%
2019/07/25	7	72.69	13	72.36	73.30	-6	1,565	-0.38%
2019/07/24	5	70.98	4	71.35	71.10	1	1,482	0.07%
2019/07/23	9	71.48	8	71.96	69.90	1	1,466	0.07%
2019/07/22	4	70.05	6	70.20	70.50	-2	1,474	-0.14%
2019/07/18	0	0.00	1	67.70	67.40	-1	1,452	-0.07%
2019/07/17	1	67.80	0	0.00	67.70	1	1,561	0.06%
2019/07/16	1	68.50	0	0.00	68.30	1	1,819	0.05%
2019/07/15	2	69.00	0	0.00	68.70	2	1,811	0.11%
2019/07/12	3	68.63	6	68.65	68.70	-3	1,829	-0.16%
2019/07/11	0	0.00	1	67.90	67.70	-1	1,808	-0.06%
2019/07/10	0	0.00	1	67.60	67.60	-1	1,834	-0.05%
2019/07/09	3	67.67	1	68.40	67.70	2	1,855	0.11%
2019/07/08	0	0.00	2	67.85	68.00	-2	1,864	-0.11%
2019/07/05	5	66.70	2	66.95	67.30	3	1,877	0.16%
2019/07/04	3	65.77	1	66.10	66.00	2	1,866	0.11%
2019/07/03	0	0.00	5	67.68	67.60	-5	1,875	-0.27%
2019/07/02	3	68.00	2	68.05	67.90	1	1,886	0.05%
2019/07/01	1	68.50	2	68.65	68.40	-1	1,909	-0.05%
2019/06/28	1	67.50	1	67.40	67.30	0	1,945	0.00%
2019/06/27	2	67.80	1	67.90	68.00	1	1,984	0.05%
2019/06/26	0	0.00	1	67.10	67.00	-1	1,994	-0.05%
2019/06/25	4	67.43	1	68.50	67.00	3	2,012	0.15%
2019/06/24	0	0.00	6	66.87	67.70	-6	2,018	-0.30%
2019/06/21	2	68.40	3	68.40	67.00	-1	2,045	-0.05%
2019/06/20	6	68.88	3	68.50	68.60	3	2,046	0.15%
2019/06/19	0	0.00	1	67.60	67.90	-1	2,081	-0.05%
2019/06/18	3	67.23	1	67.30	67.40	2	2,104	0.10%
2019/06/17	1	67.10	1	66.60	66.60	0	2,133	0.00%
2019/06/14	0	0.00	2	67.05	67.00	-2	2,242	-0.09%
2019/06/13	10	67.34	10	67.54	67.30	0	2,333	0.00%
2019/06/11	0	0.00	2	67.00	66.80	-2	2,357	-0.08%
2019/06/10	10	66.65	5	67.10	67.70	5	2,367	0.21%
2019/06/06	0	0.00	2	66.10	65.80	-2	2,379	-0.08%
2019/06/05	0	0.00	1	65.60	65.60	-1	2,412	-0.04%
2019/06/03	2	64.75	3	65.23	65.10	-1	2,582	-0.04%
2019/05/31	1	65.70	13	66.13	65.80	-12	2,761	-0.43%
2019/05/29	1	63.90	0	0.00	64.30	1	3,040	0.03%
2019/05/27	2	64.10	0	0.00	64.20	2	3,233	0.06%
2019/05/23	0	0.00	3	63.70	63.30	-3	3,289	-0.09%
2019/05/22	0	0.00	1	65.00	64.70	-1	3,304	-0.03%
2019/05/21	0	0.00	6	63.00	64.70	-6	3,327	-0.18%
2019/05/17	10	63.35	0.5	63.50	63.20	9.5	3,347	0.28%
2019/05/16	0	0.00	6	65.23	65.00	-6	3,429	-0.17%
2019/05/15	5	64.80	0	0.00	64.90	5	3,479	0.14%
2019/05/14	18	62.98	17	64.31	64.80	1	3,513	0.03%
2019/05/13	2	65.00	0	0.00	64.80	2	3,519	0.06%
2019/05/10	0	0.00	3	64.60	63.90	-3	3,494	-0.09%
2019/05/09	4	65.65	1	64.50	64.00	3	3,514	0.09%
2019/05/08	1	66.50	0	0.00	66.70	1	3,481	0.03%
2019/05/07	2	67.30	1	68.10	67.30	1	3,503	0.03%
2019/05/06	5	67.22	3	67.73	67.10	2	3,522	0.06%
2019/05/03	0	0.00	1	69.20	69.30	-1	3,502	-0.03%
2019/05/02	0	0.00	2	68.15	68.50	-2	3,502	-0.06%
2019/04/30	1	67.30	2	68.05	68.00	-1	3,519	-0.03%
2019/04/29	5	67.60	6	68.00	67.70	-1	3,503	-0.03%
2019/04/26	6	69.95	4	69.80	69.10	2	3,501	0.06%
2019/04/25	1	71.30	1	71.40	71.30	0	3,459	0.00%
2019/04/24	4	71.53	3	71.70	71.30	1	3,510	0.03%
2019/04/23	8	71.64	2	71.00	70.80	6	3,497	0.17%
2019/04/22	21	71.67	42	72.01	72.50	-21	3,430	-0.61%
2019/04/19	4	67.73	1	67.70	67.70	3	3,190	0.09%
2019/04/15	0	0.00	1	67.60	67.60	-1	3,341	-0.03%
2019/04/12	1	67.90	1	67.50	67.10	0	3,398	0.00%
2019/04/11	1	67.80	0	0.00	67.70	1	3,425	0.03%
2019/04/10	1	67.90	14	68.16	68.90	-13	3,469	-0.37%
2019/04/09	1	68.20	4	68.80	68.20	-3	3,479	-0.09%
2019/04/08	1	68.50	0	0.00	68.80	1	3,524	0.03%
2019/04/03	2	67.70	0	0.00	67.70	2	3,528	0.06%
2019/04/02	4	69.65	3	68.57	68.20	1	3,545	0.03%
2019/04/01	4	68.73	13	69.02	68.90	-9	3,597	-0.25%
2019/03/29	1	67.50	1	67.50	67.50	0	3,561	0.00%
2019/03/28	1	68.00	2	68.10	68.00	-1	3,586	-0.03%
2019/03/27	3	68.30	2	68.25	68.60	1	3,630	0.03%
2019/03/26	2	67.65	0	0.00	67.30	2	3,635	0.06%
2019/03/25	12	66.56	2	66.30	67.20	10	3,670	0.27%
2019/03/22	1	67.40	1	68.20	67.60	0	3,700	0.00%
2019/03/20	2.3	68.81	2	69.05	68.60	0.3	3,893	0.01%
2019/03/19	2	70.60	5	69.88	68.90	-3	3,916	-0.08%
2019/03/18	3	68.33	6	68.70	68.60	-3	3,907	-0.08%
2019/03/15	4	66.75	5	66.50	66.90	-1	3,908	-0.03%
2019/03/13	4.2	66.07	1	65.90	65.90	3.2	4,055	0.08%
2019/03/12	6	66.10	0	0.00	65.90	6	4,097	0.15%
2019/03/11	3	65.80	6	66.15	65.90	-3	4,218	-0.07%
2019/03/08	0	0.00	4	65.37	65.90	-4	4,260	-0.09%
2019/03/07	7	68.20	9	67.73	66.80	-2	4,273	-0.05%
2019/03/06	16	70.19	18	69.88	69.60	-2	4,231	-0.05%
2019/03/05	11	68.02	11	67.95	67.90	0	4,114	0.00%
2019/03/04	9	68.72	19	67.71	69.20	-10	4,093	-0.24%
2019/02/27	22	65.42	14	65.19	65.50	8	4,055	0.20%
2019/02/26	0	0.00	3	63.27	63.10	-3	4,043	-0.07%
2019/02/25	0	0.00	2	63.50	63.00	-2	4,274	-0.05%
2019/02/22	3	62.23	1	62.30	62.10	2	4,562	0.04%
2019/02/21	4	62.68	0	0.00	62.40	4	4,709	0.08%
2019/02/20	0	0.00	1	62.80	63.00	-1	4,722	-0.02%
2019/02/19	1	62.20	0	0.00	62.20	1	4,699	0.02%
2019/02/18	0	0.00	1	61.70	61.40	-1	4,682	-0.02%
2019/02/15	5	61.76	3	60.97	61.40	2	4,670	0.04%
2019/02/14	3	63.73	5	63.88	63.50	-2	4,587	-0.04%
2019/02/13	1	65.60	2	65.75	65.00	-1	4,557	-0.02%
2019/02/12	1	65.20	1	65.60	65.20	0	4,536	0.00%
2019/01/30	6	64.85	6	64.30	63.60	0	4,487	0.00%
2019/01/29	0	0.00	2	64.15	64.10	-2	4,451	-0.04%
2019/01/28	2	65.05	2	64.75	64.50	0	4,444	0.00%
2019/01/25	2	63.80	0	0.00	64.20	2	4,412	0.05%
2019/01/24	1	63.50	1	63.40	63.50	0	4,391	0.00%
2019/01/23	1	62.50	0	0.00	62.90	1	4,386	0.02%
2019/01/22	6	62.98	3	62.20	62.80	3	4,370	0.07%
2019/01/21	0	0.00	1	63.80	63.50	-1	4,353	-0.02%
2019/01/18	2	63.65	3	64.17	63.80	-1	4,342	-0.02%
2019/01/17	3	64.60	3	65.57	64.30	0	4,313	0.00%
2019/01/16	12	65.67	15	65.67	65.80	-3	4,275	-0.07%
2019/01/15	3	65.17	5	64.92	64.50	-2	4,208	-0.05%
2019/01/14	2	63.35	0	0.00	63.70	2	4,180	0.05%
2019/01/11	1	64.70	1	66.10	64.90	0	4,157	0.00%
2019/01/10	2	64.90	6	64.67	65.80	-4	4,135	-0.10%
2019/01/09	8	65.55	1	64.60	64.80	7	4,120	0.17%
2019/01/08	7	66.97	11	66.34	66.20	-4	4,089	-0.10%
2019/01/07	9	67.08	1	66.90	66.30	8	4,018	0.20%
2019/01/04	1	66.50	6	66.47	66.20	-5	3,965	-0.13%
2019/01/03	10	65.66	6	65.70	65.40	4	3,911	0.10%
2019/01/02	17	65.72	8.1	65.94	64.90	8.9	3,870	0.23%
2018/12/28	3	63.93	3	64.17	64.20	0	3,810	0.00%
2018/12/27	3	64.60	5	63.98	63.70	-2	3,803	-0.05%
2018/12/26	6	62.32	6	62.77	61.70	0	3,736	0.00%
2018/12/25	8	64.11	10	63.80	63.30	-2	3,717	-0.05%
2018/12/24	13	65.33	8	64.39	65.50	5	3,668	0.14%
2018/12/21	1	62.20	0	0.00	61.60	1	3,564	0.03%
2018/12/20	4	61.30	7	61.54	61.20	-3	3,520	-0.09%
2018/12/18	4	64.03	11	64.50	63.20	-7	3,445	-0.20%
2018/12/17	9	66.23	8	66.45	65.70	1	3,398	0.03%
2018/12/14	22	67.26	22	67.29	67.80	0	3,354	0.00%
2018/12/13	15	67.83	23	67.22	68.20	-8	3,305	-0.24%
2018/12/12	3	65.90	12	65.94	65.10	-9	3,106	-0.29%
2018/12/11	19	65.25	11	65.69	65.20	8	3,059	0.26%
2018/12/10	11	64.66	4	65.27	65.00	7	2,973	0.24%
2018/12/07	13	64.35	4	64.00	64.60	9	2,895	0.31%
2018/12/06	1	62.00	1	61.10	60.50	0	2,820	0.00%
2018/12/05	1	64.50	1	64.00	64.50	0	2,756	0.00%
2018/12/04	34	66.29	81	66.70	65.00	-47	2,709	-1.73%
2018/12/03	7	63.47	1	63.90	63.60	6	2,567	0.23%
2018/11/30	4	64.25	2	65.00	62.60	2	2,493	0.08%
2018/11/29	2	64.00	6	63.50	62.50	-4	2,426	-0.16%
2018/11/27	6	63.30	11	63.23	63.10	-5	2,317	-0.22%
2018/11/26	36	62.70	33	62.65	64.00	3	2,242	0.13%
2018/11/23	33	62.42	27	62.22	60.20	6	2,078	0.29%
2018/11/22	34	64.55	40	64.68	62.40	-6	1,911	-0.31%
2018/11/21	51	63.32	49	63.67	63.60	2	1,669	0.12%
2018/11/20	18	59.59	18	60.01	60.50	0	1,347	0.00%
2018/11/19	0	0.00	15	55.50	55.00	-15	1,193	-1.26%
2018/11/16	0	0.00	4	53.25	53.40	-4	1,173	-0.34%
2018/11/15	1	52.10	1	52.50	52.30	0	1,180	0.00%
2018/11/14	1	52.30	2	52.10	52.20	-1	1,199	-0.08%
2018/11/13	10	52.93	6	52.52	53.10	4	1,237	0.32%
2018/11/12	15	54.00	13	54.38	53.90	2	1,269	0.16%
2018/11/09	7	52.59	2	53.10	52.90	5	1,273	0.39%
2018/11/08	1	51.70	3	51.60	51.40	-2	1,280	-0.16%
2018/11/07	0	0.00	1	50.50	50.70	-1	1,327	-0.08%
2018/11/06	1	49.65	0	0.00	49.85	1	1,415	0.07%
2018/11/02	0	0.00	4	51.33	51.00	-4	1,490	-0.27%
2018/11/01	0	0.00	1	49.85	50.20	-1	1,492	-0.07%
2018/10/31	0	0.00	1	48.75	49.30	-1	1,488	-0.07%
2018/10/29	2	47.55	2	48.73	47.50	0	1,482	0.00%
2018/10/26	3	48.72	1	48.30	48.75	2	1,475	0.14%
2018/10/25	1	48.00	3	48.87	48.65	-2	1,477	-0.14%
2018/10/24	0	0.00	1	49.80	49.70	-1	1,477	-0.07%
2018/10/23	2	48.85	2	49.65	49.00	0	1,475	0.00%
2018/10/22	2	49.05	0	0.00	49.05	2	1,482	0.13%
2018/10/19	0	0.00	3	49.90	49.90	-3	1,472	-0.20%
2018/10/18	8	47.00	1	47.20	47.20	7	1,451	0.48%
2018/10/17	3	46.45	0	0.00	46.20	3	1,456	0.21%
2018/10/12	1	44.90	1	45.90	45.05	0	1,419	0.00%
2018/10/11	4	43.44	1	45.00	43.05	3	1,409	0.21%
2018/10/09	0	0.00	3	47.50	47.50	-3	1,389	-0.22%
2018/10/08	1	47.50	0	0.00	47.50	1	1,398	0.07%
2018/10/05	1	48.85	0	0.00	48.50	1	1,400	0.07%
2018/09/28	2	50.25	2	51.00	50.00	0	1,394	0.00%
2018/09/27	1	49.95	0	0.00	50.00	1	1,397	0.07%
2018/09/26	1	50.30	0	0.00	49.85	1	1,402	0.07%
2018/09/21	0	0.00	1	51.20	51.60	-1	1,380	-0.07%
2018/09/20	1	50.30	0	0.00	50.30	1	1,373	0.07%
2018/09/19	1	50.10	1	50.80	50.50	0	1,362	0.00%
2018/09/18	2	51.80	0	0.00	51.40	2	1,342	0.15%
2018/09/13	0	0.00	4	52.20	51.20	-4	1,328	-0.30%
2018/09/12	2	51.70	14	52.51	51.70	-12	1,323	-0.91%
2018/09/10	16	49.27	0	0.00	49.00	16	1,295	1.23%
2018/09/07	5	51.00	1	50.80	50.90	4	1,296	0.31%
2018/09/06	7	52.21	0	0.00	51.80	7	1,291	0.54%
2018/09/05	0	0.00	3	53.27	52.80	-3	1,294	-0.23%
2018/09/04	0	0.00	3	51.97	52.00	-3	1,294	-0.23%
2018/09/03	17	52.06	2	52.60	52.30	15	1,291	1.16%
2018/08/31	1	54.00	0	0.00	54.00	1	1,310	0.08%
2018/08/30	0	0.00	1	54.90	54.50	-1	1,356	-0.07%
2018/08/28	2	53.95	2	54.40	53.70	0	1,499	0.00%
2018/08/24	5	53.46	0	0.00	53.50	5	1,539	0.32%
2018/08/23	1	54.00	1	54.60	54.90	0	1,555	0.00%
2018/08/22	1	53.80	0	0.00	53.80	1	1,565	0.06%
2018/08/21	2	53.65	0	0.00	53.60	2	1,558	0.13%
2018/08/20	4	54.23	2	54.45	54.20	2	1,567	0.13%
2018/08/17	1	52.20	0	0.00	52.10	1	1,572	0.06%
2018/08/16	3	52.47	0	0.00	52.20	3	1,542	0.19%
2018/08/14	11	54.20	0	0.00	54.20	11	1,494	0.74%
2018/08/13	12	56.50	3	59.03	56.30	9	1,441	0.62%
2018/08/10	51	63.38	7	62.70	62.50	44	1,353	3.25%
2018/08/09	5	68.40	0	0.00	68.00	5	1,299	0.38%
2018/08/07	0	0.00	17	68.50	68.90	-17	1,353	-1.26%
2018/08/06	1	68.60	0	0.00	68.50	1	1,375	0.07%
2018/08/01	5	67.90	0	0.00	67.60	5	1,469	0.34%
2018/07/31	0	0.00	1	67.70	67.80	-1	1,507	-0.07%
2018/07/27	7	69.20	0	0.00	69.50	7	1,494	0.47%
2018/07/25	0.1	73.80	0	0.00	67.80	0.1	1,484	0.00%
2018/07/24	0	0.00	1	67.30	68.50	-1	1,484	-0.07%
2018/07/23	1	69.00	0	0.00	67.40	1	1,484	0.07%
2018/07/19	5	67.30	1	67.20	67.10	4	1,486	0.27%
2018/07/18	1	68.70	0	0.00	68.10	1	1,491	0.07%
2018/07/17	0	0.00	8	68.00	68.40	-8	1,483	-0.54%
2018/07/16	10	68.30	0	0.00	68.20	10	1,483	0.67%
2018/07/13	0	0.00	48	67.26	67.50	-48	1,468	-3.27%
2018/07/12	0	0.00	1	66.00	66.00	-1	1,456	-0.07%
2018/07/11	10	64.40	0	0.00	65.30	10	1,458	0.69%
2018/07/09	25	63.72	0	0.00	64.60	25	1,465	1.71%
2018/07/05	7	66.19	0	0.00	64.80	7	1,421	0.49%
2018/07/04	0	0.00	2	70.30	70.00	-2	1,413	-0.14%
2018/06/29	5	71.00	0	0.00	70.90	5	1,434	0.35%
2018/06/27	1	69.90	0	0.00	69.80	1	1,431	0.07%
2018/06/25	4	70.65	2	70.55	70.20	2	1,433	0.14%
2018/06/22	2	69.60	0	0.00	69.60	2	1,435	0.14%
2018/06/21	20	70.05	0	0.00	70.00	20	1,436	1.39%
2018/06/20	25	69.65	1	69.80	69.80	24	1,445	1.66%
2018/06/19	0	0.00	2	72.00	70.40	-2	1,439	-0.14%
2018/06/08	0	0.00	1	73.70	73.70	-1	1,441	-0.07%
2018/06/06	1	73.60	0	0.00	73.70	1	1,404	0.07%
2018/06/05	2	75.75	12	74.10	73.90	-10	1,375	-0.73%
2018/06/04	0	0.00	2	72.10	72.00	-2	1,265	-0.16%
2018/05/30	5	69.94	1	69.80	69.80	4	1,190	0.34%
2018/05/29	1	70.60	1	71.30	70.60	0	1,175	0.00%
2018/05/28	2	72.10	0	0.00	72.70	2	1,165	0.17%
2018/05/25	5	70.98	3	71.00	71.60	2	1,141	0.18%
2018/05/24	3	69.80	1	69.50	69.50	2	1,100	0.18%
2018/05/23	0	0.00	2	70.10	70.00	-2	1,093	-0.18%
2018/05/22	10	69.55	0	0.00	69.80	10	1,085	0.92%
2018/05/21	1	70.10	0	0.00	70.10	1	1,089	0.09%
2018/05/17	0	0.00	2	68.90	70.20	-2	1,096	-0.18%
2018/05/15	15	70.00	0	0.00	69.90	15	1,058	1.42%
2018/05/14	1	71.30	0	0.00	71.50	1	1,053	0.09%
2018/05/08	52	73.79	6	74.07	74.10	46	970	4.74%
2018/05/04	15	78.23	0	0.00	78.20	15	936	1.60%
2018/04/27	2	79.40	0	0.00	78.30	2	972	0.21%
2018/04/25	6	80.07	0	0.00	80.30	6	993	0.60%
2018/04/24	0	0.00	1	80.90	80.90	-1	1,004	-0.10%
2018/04/18	3	81.60	0	0.00	81.50	3	1,040	0.29%
2018/04/10	0	0.00	1	82.00	82.00	-1	1,340	-0.07%
2018/03/31	0	82.50	0	0.00	82.10	0	1,335	0.00%
2018/03/27	1	79.40	1	80.40	79.40	0	1,366	0.00%
2018/03/21	5	81.00	0	0.00	81.10	5	1,563	0.32%
2018/03/20	5	81.60	0	0.00	81.70	5	1,571	0.32%
2018/03/19	1	81.10	3	81.20	81.10	-2	1,602	-0.12%
2018/03/16	0	0.00	3	80.53	80.50	-3	1,599	-0.19%
2018/03/15	1	80.70	0	0.00	80.70	1	1,586	0.06%
2018/03/13	2	82.05	2	81.95	81.70	0	1,544	0.00%
2018/03/08	1	81.90	0	0.00	82.00	1	1,503	0.07%
2018/03/05	2	81.60	0	0.00	81.20	2	1,542	0.13%
2018/03/02	0	0.00	5	82.40	82.20	-5	1,538	-0.32%
2018/02/27	0	0.00	5	85.00	84.90	-5	1,524	-0.33%
2018/02/26	0	0.00	4	85.00	84.70	-4	1,523	-0.26%
2018/02/23	5	84.30	0	0.00	84.20	5	1,529	0.33%
2018/02/21	0	0.00	1	84.50	84.20	-1	1,543	-0.06%
2018/02/06	3	81.07	6	80.65	81.40	-3	1,513	-0.20%
2018/02/05	0	0.00	2	82.20	84.00	-2	1,490	-0.13%
2018/02/02	1	84.30	1	83.70	83.70	0	1,489	0.00%
2018/02/01	1	84.00	0	0.00	83.90	1	1,508	0.07%
2018/01/31	0	0.00	3	83.93	83.70	-3	1,534	-0.20%
2018/01/30	5	83.72	8	84.63	83.20	-3	1,567	-0.19%
2018/01/24	10	82.75	4	83.95	83.70	6	1,634	0.37%
2018/01/23	5	83.10	0	0.00	83.00	5	1,632	0.31%
2018/01/22	1.2	83.65	3	84.77	84.00	-1.8	1,620	-0.11%
2018/01/17	17	83.62	0	0.00	83.20	17	1,670	1.02%
2018/01/16	23	84.11	3	84.53	84.10	20	1,653	1.21%
2018/01/15	1	83.80	1	83.80	84.10	0	1,640	0.00%
2018/01/12	3	84.77	0	0.00	84.50	3	1,646	0.18%
2018/01/11	6	84.00	0	0.00	84.30	6	1,647	0.36%
2018/01/10	31	84.20	0	0.00	84.50	31	1,673	1.85%
2018/01/09	3	85.97	2	87.00	85.10	1	1,671	0.06%
2018/01/08	2	87.00	0	0.00	86.00	2	1,726	0.12%
2018/01/05	4	87.73	2	88.80	87.70	2	1,715	0.12%
2018/01/04	4	87.60	8	88.24	89.00	-4	1,656	-0.24%
2018/01/03	1	85.00	4	85.30	85.20	-3	1,570	-0.19%