鴻準 (2354)-永豐金-板新券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
69.3
漲跌
▲1.2
漲幅
+1.76%
成交量
58,322張
產業
上市其他電子類股
1031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

鴻準 (2354)籌碼相關－永豐金-板新券商分點個股進出

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-板新券商分點個股進出
永豐金-板新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
2024/06/05	77.5	68.83	50	69.84	69.30	27.5	39,267	0.07%
2024/06/04	96.2	69.87	69.1	68.71	68.10	27	38,356	0.07%
2024/06/03	113	73.36	86.8	72.73	72.20	26.2	37,454	0.07%	大買/
2024/05/31	157.9	75.07	128.6	76.06	73.10	29.2	36,215	0.08%	大買/大賣/
2024/05/30	206.7	73.13	312.6	72.29	72.10	-105.9	33,375	-0.32%	大買/大賣/鉅額交易
2024/05/29	246.1	74.53	141.2	74.90	74.60	104.9	32,308	0.32%	大買/大賣/鉅額交易
2024/05/28	468.7	74.89	432.4	73.80	72.70	36.3	30,144	0.12%	大買/大賣/
2024/05/27	29	70.37	119.5	71.24	71.50	-90.5	26,731	-0.34%	大賣/
2024/05/24	23	64.35	75	64.54	65.00	-52	25,224	-0.21%
2024/05/23	65.1	65.35	91.1	65.29	65.30	-26	24,805	-0.10%
2024/05/22	93	63.86	11	64.05	63.60	82	23,643	0.35%
2024/05/21	48.1	64.35	49.1	63.79	64.80	-1	23,189	0.00%
2024/05/20	27	62.30	20	62.23	62.10	7	22,450	0.03%
2024/05/17	3	60.77	1	61.10	61.20	2	22,192	0.01%
2024/05/16	42	61.49	42	61.27	61.10	0	22,142	0.00%
2024/05/15	2.1	60.59	21.1	60.92	60.10	-19	21,984	-0.09%
2024/05/14	6	60.35	2	61.20	60.90	4	21,890	0.02%
2024/05/13	5	60.22	9	60.08	60.10	-4	21,783	-0.02%
2024/05/10	10	60.32	1	60.50	60.60	9	21,714	0.04%
2024/05/09	45	62.01	38	61.26	60.80	7	21,626	0.03%
2024/05/08	4	61.25	7	61.50	61.30	-3	21,452	-0.01%
2024/05/07	25	61.97	12	61.63	61.70	13	21,360	0.06%
2024/05/06	46	62.03	43	62.01	62.10	3	21,150	0.01%
2024/05/03	7	61.09	7	61.69	60.70	0	20,835	0.00%
2024/05/02	5	60.86	8.1	60.76	60.70	-3	20,678	-0.01%
2024/04/30	9	62.19	5	61.82	61.60	4	20,587	0.02%
2024/04/29	48	63.01	75	62.93	62.40	-27	20,438	-0.13%
2024/04/26	5	61.86	17	61.71	61.40	-12	19,997	-0.06%
2024/04/25	15	61.35	26	61.09	60.90	-11	19,794	-0.06%
2024/04/24	135	61.89	86	62.13	62.00	49	19,592	0.25%	大買/
2024/04/23	202	59.66	30.3	59.21	60.30	171.8	18,907	0.91%	大買/鉅額交易
2024/04/22	5	56.46	8	56.43	57.00	-3	18,438	-0.02%
2024/04/19	7.1	55.25	8.6	55.39	55.80	-1.5	18,278	-0.01%
2024/04/18	1	56.30	1	56.40	56.50	0	18,105	0.00%
2024/04/17	9	55.74	6.4	55.83	55.60	2.6	17,987	0.01%
2024/04/16	22.7	55.47	18.1	55.49	55.00	4.6	17,836	0.03%
2024/04/15	23	57.51	20	57.56	57.50	3	17,596	0.02%
2024/04/12	8	58.94	8	58.78	58.50	0	17,434	0.00%
2024/04/11	32	59.26	23	59.11	59.10	9	17,226	0.05%
2024/04/10	25	61.72	33.1	62.03	61.20	-8.1	16,729	-0.05%
2024/04/09	59	63.59	42	63.38	63.00	17	16,351	0.10%
2024/04/08	16.5	62.96	28.4	63.30	63.50	-11.9	15,980	-0.07%
2024/04/03	65	63.60	43	63.76	64.00	22	15,670	0.14%
2024/04/02	86.2	64.11	89	64.60	64.90	-2.8	15,264	-0.02%
2024/04/01	68	64.51	61.9	64.26	63.80	6.1	14,706	0.04%
2024/03/29	61.6	63.35	61.3	63.47	63.00	0.4	14,144	0.00%
2024/03/28	162.1	65.91	111.1	66.23	65.10	51	13,289	0.38%	大買/大賣/
2024/03/27	85	61.85	47.6	62.96	63.60	37.4	10,914	0.34%
2024/03/26	33	58.49	26	58.33	57.90	7	9,790	0.07%
2024/03/25	14	58.54	19	58.60	58.70	-5	9,502	-0.05%
2024/03/22	75.3	59.34	27.2	59.62	59.00	48.1	9,239	0.52%
2024/03/21	64.2	58.66	78.7	58.57	59.10	-14.5	8,698	-0.17%
2024/03/20	91.2	58.74	107.2	58.97	58.20	-16	8,078	-0.20%	大賣/
2024/03/19	47	56.39	50	56.56	58.10	-3	6,912	-0.04%
2024/03/18	27	55.12	22.3	55.35	55.40	4.8	6,431	0.07%
2024/03/15	107	56.47	89	56.67	55.60	18	6,066	0.30%	大買/
2024/03/14	82	54.89	70	55.93	53.70	12	4,982	0.24%
2024/03/13	418.1	59.34	397.2	59.60	58.90	21	4,239	0.49%	大買/大賣/
2024/03/12	15	53.55	80.4	54.08	55.30	-65.4	2,479	-2.64%
2024/03/11	1	49.05	50.1	50.53	50.30	-49.1	2,126	-2.31%
2024/03/08	12	49.45	3	49.50	49.20	9	2,072	0.43%
2024/03/07	14	49.61	17.1	49.94	50.10	-3.1	2,041	-0.15%
2024/03/06	4.1	49.90	0	0.00	49.80	4.1	2,002	0.20%
2024/03/05	26	50.27	33.2	50.54	50.50	-7.2	1,996	-0.36%
2024/03/04	0	0.00	0.1	50.00	50.00	-0.1	1,969	-0.01%
2024/03/01	16	49.51	0	0.00	49.30	16	1,953	0.82%
2024/02/29	7	49.65	9	49.83	49.70	-2	1,952	-0.10%
2024/02/27	30	50.20	1	49.85	49.70	29	1,931	1.50%
2024/02/26	2.1	50.00	0	50.00	50.00	2.1	1,928	0.11%
2024/02/23	0.1	50.30	0	0.00	50.10	0.1	1,936	0.01%
2024/02/22	0	0.00	1.1	50.80	50.70	-1.1	1,954	-0.06%
2024/02/21	1	50.10	0	0.00	50.10	1	1,946	0.05%
2024/02/20	3	50.30	0	0.00	50.30	3	1,966	0.15%
2024/02/19	2	50.15	5	50.08	50.30	-3	1,984	-0.15%
2024/02/15	6	49.26	0.1	49.52	49.40	5.9	2,030	0.29%
2024/02/01	0	0.00	1	50.80	50.80	-1	1,994	-0.05%
2024/01/30	0	0.00	0.1	50.50	50.40	-0.1	2,017	0.00%
2024/01/29	2	50.30	8	50.55	50.70	-6	2,046	-0.29%
2024/01/26	0.1	50.50	1	50.50	50.50	-1	2,051	-0.05%
2024/01/25	1	50.40	1	50.60	50.60	0	2,055	0.00%
2024/01/24	2	50.35	1	50.30	50.40	1	2,075	0.05%
2024/01/23	0	0.00	5	50.30	50.20	-5	2,131	-0.23%
2024/01/22	1.1	50.00	3	50.02	50.20	-2	2,179	-0.09%
2024/01/19	1	49.85	10	49.80	49.70	-9	2,183	-0.41%
2024/01/18	3	49.63	0	0.00	49.60	3	2,193	0.14%
2024/01/17	8.1	49.74	0	0.00	49.65	8.1	2,182	0.37%
2024/01/16	1	50.60	0	0.00	50.80	1	2,151	0.05%
2024/01/15	4	51.30	0	0.00	51.30	4	2,184	0.18%
2024/01/12	1	51.30	0	0.00	51.40	1	2,207	0.05%
2024/01/10	3	50.93	0	0.00	51.20	3	2,301	0.13%
2024/01/09	21	51.50	2.3	51.62	51.50	18.7	2,305	0.81%
2024/01/08	16.1	51.60	1	51.70	51.60	15.1	2,321	0.65%
2024/01/05	5	51.80	0	0.00	51.80	5	2,331	0.21%
2024/01/04	0.1	52.00	0	0.00	51.90	0.1	2,373	0.00%
2024/01/03	0.1	52.30	0	0.00	52.10	0.1	2,429	0.00%
2024/01/02	0	0.00	5.1	52.81	52.80	-5.1	2,540	-0.20%
2023/12/29	0	0.00	4	53.30	53.10	-4	2,580	-0.16%
2023/12/28	4.1	52.55	1	52.40	52.70	3.1	2,568	0.12%
2023/12/27	0	0.00	0.1	52.40	52.40	-0.1	2,601	0.00%
2023/12/26	0	0.00	1	52.20	52.20	-1	2,665	-0.04%
2023/12/22	2	51.55	1	51.60	51.70	1	2,801	0.04%
2023/12/21	1	51.70	0	0.00	51.70	1	2,840	0.04%
2023/12/20	1	51.90	0	0.00	52.30	1	2,890	0.03%
2023/12/19	1	51.50	1	51.50	51.60	0	2,959	0.00%
2023/12/18	0	0.00	1	51.90	52.00	-1	3,097	-0.03%
2023/12/15	2	52.10	22.1	52.20	52.00	-20.1	3,417	-0.59%
2023/12/14	4	51.78	3	51.83	52.00	1	4,109	0.02%
2023/12/12	2	51.30	0.1	51.50	51.30	2	4,373	0.04%
2023/12/11	3.1	51.25	0	0.00	51.30	3.1	4,414	0.07%
2023/12/08	1	51.60	1.2	51.63	51.60	-0.2	4,421	0.00%
2023/12/07	33.1	51.79	4	51.80	51.50	29.1	4,462	0.65%
2023/12/06	11	51.99	2	52.00	52.00	9	4,460	0.20%
2023/12/04	1	53.30	0	0.00	53.20	1	4,412	0.02%
2023/12/01	0	0.00	2	53.20	53.20	-2	4,468	-0.04%
2023/11/29	0	0.00	12	53.51	53.40	-12	4,483	-0.27%
2023/11/28	0	0.00	0.3	53.60	53.40	-0.3	4,543	-0.01%
2023/11/27	13	53.08	2	52.90	53.00	11	4,565	0.24%
2023/11/24	2	53.20	0	0.00	53.30	2	4,557	0.04%
2023/11/22	1	53.30	4.6	53.21	53.30	-3.6	4,559	-0.08%
2023/11/21	0	0.00	1	53.50	53.50	-1	4,550	-0.02%
2023/11/20	1	53.10	0	0.00	53.00	1	4,545	0.02%
2023/11/17	2.1	53.20	17	53.23	53.20	-14.9	4,530	-0.33%
2023/11/16	2	52.50	0	0.00	52.80	2	4,508	0.04%
2023/11/15	3	52.83	1	52.60	52.90	2	4,492	0.04%
2023/11/14	2	52.50	0	0.00	52.30	2	4,459	0.04%
2023/11/13	2	52.35	8	52.40	52.30	-6	4,457	-0.13%
2023/11/10	0	0.00	3.5	52.19	52.20	-3.5	4,482	-0.08%
2023/11/09	0.1	52.50	3	52.43	52.30	-3	4,488	-0.07%
2023/11/08	2	52.25	0	0.00	52.20	2	4,509	0.04%
2023/11/07	4	52.13	0	0.00	52.20	4	4,501	0.09%
2023/11/06	4	52.48	8	52.44	52.50	-4	4,527	-0.09%
2023/11/03	1	52.70	0	0.00	52.70	1	4,530	0.02%
2023/11/02	3	52.93	1	52.80	53.00	2	4,561	0.04%
2023/11/01	1	52.20	5	52.30	52.20	-4	4,596	-0.09%
2023/10/31	4	52.25	1	52.80	52.40	3	4,583	0.07%
2023/10/30	4	52.13	4	51.80	51.80	0	4,597	0.00%
2023/10/27	0	0.00	2	53.10	52.90	-2	4,570	-0.04%
2023/10/26	4	52.43	0	0.00	52.30	4	4,608	0.09%
2023/10/25	1	53.60	1	53.60	53.30	0	4,628	0.00%
2023/10/24	9	53.00	0	0.00	53.10	9	4,689	0.19%
2023/10/23	11	52.68	11	53.56	53.50	0	4,929	0.00%
2023/10/20	0.1	54.60	1	54.50	54.70	-0.9	5,472	-0.02%
2023/10/19	9.5	55.19	0	0.00	55.10	9.5	5,484	0.17%
2023/10/18	5.3	55.73	2	55.80	55.50	3.3	5,484	0.06%
2023/10/17	2.5	56.44	1	56.70	56.40	1.5	5,440	0.03%
2023/10/16	6.1	56.50	0	0.00	56.60	6.1	5,478	0.11%
2023/10/13	1	57.10	1	57.30	57.20	0	5,601	0.00%
2023/10/12	0	0.00	0.1	57.80	58.00	-0.1	5,683	0.00%
2023/10/11	0	0.00	19	57.10	57.40	-19	5,704	-0.33%
2023/10/06	8.2	56.54	12.1	56.49	56.50	-3.9	5,731	-0.07%
2023/10/05	0	0.00	5.1	57.86	58.20	-5.1	5,621	-0.09%
2023/10/04	3.3	56.42	2.1	56.76	57.10	1.2	5,578	0.02%
2023/10/03	5	57.70	13.1	58.00	57.40	-8.1	5,552	-0.15%
2023/10/02	1	57.30	1.5	57.90	57.60	-0.5	5,518	-0.01%
2023/09/28	3	57.70	38.5	56.46	57.70	-35.5	5,487	-0.65%
2023/09/27	6.1	55.87	0	0.00	55.90	6.1	5,446	0.11%
2023/09/26	7.5	56.60	1	57.30	56.30	6.5	5,403	0.12%
2023/09/25	3.1	57.53	2	57.60	57.60	1.1	5,400	0.02%
2023/09/22	3	57.60	14	57.65	57.50	-11	5,379	-0.20%
2023/09/21	9.1	58.29	6.4	58.26	58.00	2.7	5,321	0.05%
2023/09/20	13.2	59.83	3.1	59.00	58.90	10.1	5,188	0.19%
2023/09/19	56	61.30	42.6	61.53	60.70	13.4	4,915	0.27%
2023/09/18	2.9	57.92	0	0.00	57.10	2.9	4,282	0.07%
2023/09/15	15.1	57.88	5.2	57.87	59.00	9.9	4,137	0.24%
2023/09/14	1	57.30	2.3	57.31	57.50	-1.3	3,996	-0.03%
2023/09/12	0	0.00	4.1	57.20	57.30	-4.1	4,003	-0.10%
2023/09/11	2	56.50	1	56.30	56.20	1	3,998	0.03%
2023/09/08	3	56.87	34.5	56.99	57.10	-31.5	4,071	-0.77%
2023/09/07	0.1	56.50	42.1	56.93	56.50	-42	4,094	-1.03%
2023/09/06	6	57.03	2	57.20	57.10	4	4,090	0.10%
2023/09/05	0	0.00	2	55.90	56.30	-2	4,028	-0.05%
2023/09/04	3	56.00	1	56.70	55.90	2	4,034	0.05%
2023/09/01	0	0.00	2	56.55	57.00	-2	4,010	-0.05%
2023/08/31	0	0.00	7	55.81	55.70	-7	3,965	-0.18%
2023/08/30	0	0.00	5	55.08	55.30	-5	3,950	-0.13%
2023/08/29	0	0.00	1	54.60	54.80	-1	4,001	-0.02%
2023/08/28	1	54.90	1	55.50	54.70	0	4,056	0.00%
2023/08/25	7	54.84	17	54.86	54.80	-10	4,107	-0.24%
2023/08/24	2	55.45	13	55.84	55.50	-11	4,130	-0.27%
2023/08/22	0	0.00	1	54.10	54.30	-1	4,121	-0.02%
2023/08/18	1	55.40	1	55.00	55.00	0	4,112	0.00%
2023/08/17	7.1	54.57	9	55.10	54.90	-1.9	4,100	-0.05%
2023/08/16	4	54.78	0	0.00	54.80	4	4,072	0.10%
2023/08/15	0	0.00	1	55.50	55.50	-1	4,056	-0.02%
2023/08/14	13	55.17	1	55.70	55.70	12	4,055	0.30%
2023/08/11	1	56.40	1	56.10	56.10	0	4,036	0.00%
2023/08/10	0	0.00	2	57.25	56.20	-2	4,024	-0.05%
2023/08/09	0	0.00	5	57.02	56.90	-5	3,989	-0.13%
2023/08/08	1	56.30	5	56.30	56.60	-4	3,967	-0.10%
2023/08/07	0	0.00	5	56.32	56.20	-5	3,944	-0.13%
2023/08/04	4	54.80	0	0.00	54.80	4	3,912	0.10%
2023/08/02	20	54.80	5	54.58	54.50	15	3,906	0.38%
2023/07/31	4	56.35	2	56.20	55.70	2	3,826	0.05%
2023/07/28	6	56.10	0	0.00	56.30	6	3,781	0.16%
2023/07/27	4.1	56.98	3	56.90	56.90	1.1	3,731	0.03%
2023/07/26	11.2	58.66	14.1	58.15	57.00	-2.9	3,664	-0.08%
2023/07/25	37	59.29	20.3	58.87	59.50	16.7	3,399	0.49%
2023/07/24	2	53.80	6	54.78	55.00	-4	2,796	-0.14%
2023/07/21	7	54.33	2	54.30	54.30	5	2,766	0.18%
2023/07/20	10	55.50	3	55.67	55.20	7	2,750	0.25%
2023/07/19	53	56.50	5	56.36	55.90	48	2,738	1.75%
2023/07/18	7	57.59	8	58.06	57.40	-1	2,693	-0.04%
2023/07/17	3.5	56.97	5	56.92	57.20	-1.5	2,560	-0.06%
2023/07/14	3	55.50	8	55.81	56.20	-5	2,497	-0.20%
2023/07/13	3	55.67	14	55.50	54.90	-11	2,433	-0.45%
2023/07/12	0	0.00	29.1	53.80	54.00	-29.1	2,351	-1.24%
2023/07/11	1	53.60	0	0.00	53.60	1	2,347	0.04%
2023/07/10	0	0.00	5	53.40	52.90	-5	2,354	-0.21%
2023/07/07	17.1	52.67	3	52.97	52.90	14.1	2,353	0.60%
2023/07/06	11	53.47	0	0.00	53.00	11	2,335	0.47%
2023/07/05	15.1	53.91	0	0.00	53.70	15.1	2,299	0.65%
2023/07/04	2	54.75	1	54.70	54.70	1	2,283	0.04%
2023/07/03	1	56.10	37	56.16	56.00	-36	2,320	-1.55%
2023/06/30	8	55.30	2	55.80	55.60	6	2,322	0.26%
2023/06/29	8	56.00	3	56.20	55.80	5	2,348	0.21%
2023/06/28	0	0.00	7	56.14	56.00	-7	2,437	-0.29%
2023/06/27	8.1	56.20	2	56.70	55.80	6.1	2,426	0.25%
2023/06/26	13	57.79	11.1	57.88	57.60	1.9	2,398	0.08%
2023/06/21	4	55.88	0	0.00	55.60	4	2,314	0.17%
2023/06/19	1.1	55.82	0	0.00	56.50	1.1	2,318	0.05%
2023/06/16	0	0.00	4	56.70	56.00	-4	2,301	-0.17%
2023/06/15	0.1	56.60	10	56.40	56.50	-9.9	2,246	-0.44%
2023/06/14	2	56.70	29.3	56.82	56.50	-27.3	2,238	-1.22%
2023/06/13	5	55.86	19	55.95	55.80	-14	2,150	-0.65%
2023/06/12	2	55.30	3	55.50	55.40	-1	2,109	-0.05%
2023/06/09	3	54.77	2	55.00	54.60	1	2,095	0.05%
2023/06/08	6	54.98	2	54.80	55.00	4	2,106	0.19%
2023/06/07	0	0.00	15	55.43	55.30	-15	2,153	-0.70%
2023/06/06	5	55.70	18	55.73	55.70	-13	2,168	-0.60%
2023/06/05	2	55.65	1	56.20	55.80	1	2,223	0.04%
2023/06/02	5	55.84	3	56.10	55.90	2	2,258	0.09%
2023/06/01	0	0.00	8	55.16	55.80	-8	2,232	-0.36%
2023/05/31	1	54.30	2	54.85	54.30	-1	2,170	-0.05%
2023/05/30	1	54.80	5.3	54.49	54.50	-4.3	2,127	-0.20%
2023/05/29	1	54.20	3	54.13	54.20	-2	2,119	-0.09%
2023/05/26	2	53.25	6	53.30	53.20	-4	2,140	-0.19%
2023/05/25	3	53.77	0	0.00	53.60	3	2,188	0.14%
2023/05/23	0	0.00	2	54.20	53.90	-2	2,226	-0.09%
2023/05/19	30	53.90	1	53.90	53.90	29	2,281	1.27%
2023/05/18	0.5	53.70	1	53.80	53.70	-0.5	2,293	-0.02%
2023/05/17	1	53.30	20	53.50	53.50	-19	2,337	-0.81%
2023/05/16	0	0.00	6	52.95	52.80	-6	2,332	-0.26%
2023/05/12	5	51.90	0	0.00	52.20	5	2,409	0.21%
2023/05/11	11	52.48	1	52.70	52.40	10	2,424	0.41%
2023/05/10	3	53.10	0	0.00	53.10	3	2,455	0.12%
2023/05/09	0	0.00	1	54.00	53.80	-1	2,476	-0.04%
2023/05/05	12	53.65	0	0.00	53.80	12	2,636	0.46%
2023/05/03	1	53.80	13.2	53.79	53.80	-12.2	2,903	-0.42%
2023/05/02	3	53.83	4	53.80	53.80	-1	3,026	-0.03%
2023/04/28	1	53.70	0	0.00	53.90	1	3,285	0.03%
2023/04/27	12	52.53	3	53.33	53.40	9	3,290	0.27%
2023/04/26	0	0.00	1	53.10	52.90	-1	3,288	-0.03%
2023/04/25	3	52.63	0	0.00	52.60	3	3,295	0.09%
2023/04/24	6	53.45	0	0.00	53.40	6	3,305	0.18%
2023/04/21	4	54.00	0	0.00	53.80	4	3,344	0.12%
2023/04/20	2	54.75	0	0.00	54.40	2	3,354	0.06%
2023/04/19	17	55.51	3	55.63	55.00	14	3,398	0.41%
2023/04/18	1	54.90	0	0.00	54.80	1	3,409	0.03%
2023/04/17	0	0.00	1	55.20	55.00	-1	3,409	-0.03%
2023/04/14	0	0.00	0.4	55.10	54.80	-0.4	3,409	-0.01%
2023/04/13	1	54.90	0	0.00	54.70	1	3,423	0.03%
2023/04/12	3	55.37	0	0.00	55.30	3	3,444	0.09%
2023/04/10	8	55.38	1	55.30	55.50	7	3,501	0.20%
2023/04/07	6.1	55.81	12	56.13	55.50	-5.9	3,495	-0.17%
2023/04/06	1	55.70	1	56.30	56.10	0	3,468	0.00%
2023/03/31	4.1	56.16	2	56.00	55.90	2.1	3,415	0.06%
2023/03/30	0	0.00	1	55.70	55.60	-1	3,385	-0.03%
2023/03/29	8	55.35	13.1	55.17	55.50	-5.1	3,342	-0.15%
2023/03/28	3	53.50	0	0.00	53.50	3	3,252	0.09%
2023/03/27	1	54.30	0	0.00	54.00	1	3,260	0.03%
2023/03/24	1	54.00	48	54.49	54.70	-47	3,272	-1.44%
2023/03/23	0	0.00	6	53.82	53.90	-6	3,251	-0.18%
2023/03/22	11	53.31	0	0.00	53.30	11	3,255	0.34%
2023/03/21	1	53.10	2	53.40	53.30	-1	3,332	-0.03%
2023/03/20	1	52.80	1	52.90	53.00	0	3,328	0.00%
2023/03/17	2	52.40	6	52.50	52.20	-4	3,337	-0.12%
2023/03/16	8	51.93	0	0.00	51.90	8	3,323	0.24%
2023/03/15	8	52.78	2	52.85	52.70	6	3,343	0.18%
2023/03/14	1.1	52.71	0	0.00	52.90	1.1	3,392	0.03%
2023/03/13	2	53.20	2	53.30	53.60	0	3,484	0.00%
2023/03/10	11.2	53.93	0	0.00	53.60	11.2	3,664	0.31%
2023/03/09	11	54.98	1	55.00	54.90	10	3,665	0.27%
2023/03/08	27	55.06	2	55.20	55.20	25	3,746	0.67%
2023/03/07	2	56.30	0	0.00	56.00	2	3,688	0.05%
2023/03/06	0	0.00	4	55.85	55.90	-4	3,654	-0.11%
2023/03/03	1	55.30	4	55.30	55.20	-3	3,635	-0.08%
2023/03/02	2	55.35	1	55.80	55.20	1	3,633	0.03%
2023/03/01	8	55.10	8	55.20	55.30	0	3,627	0.00%
2023/02/24	1	55.90	0	0.00	55.50	1	3,620	0.03%
2023/02/23	0	0.00	6	55.83	56.00	-6	3,592	-0.17%
2023/02/22	2	55.15	1	55.40	55.20	1	3,564	0.03%
2023/02/21	0	0.00	1	56.00	55.70	-1	3,561	-0.03%
2023/02/20	4	55.73	16	55.66	56.00	-12	3,617	-0.33%
2023/02/17	0	0.00	9	55.37	55.30	-9	3,625	-0.25%
2023/02/16	1	55.20	2	54.95	55.10	-1	3,670	-0.03%
2023/02/15	14	54.82	0	0.00	54.50	14	3,743	0.37%
2023/02/14	13	55.02	0	0.00	55.10	13	3,728	0.35%
2023/02/10	18	54.78	1	54.70	54.60	17	3,788	0.45%
2023/02/09	3	55.33	0	0.00	55.50	3	3,733	0.08%
2023/02/08	7	55.99	10	55.97	55.80	-3	3,710	-0.08%
2023/02/07	1	56.10	3	55.97	56.20	-2	3,671	-0.05%
2023/02/06	2	56.45	22	56.70	56.50	-20	3,643	-0.55%
2023/02/02	4.2	55.55	12.1	55.97	56.40	-7.9	3,504	-0.23%
2023/02/01	9	54.90	5.5	54.79	55.00	3.5	3,320	0.11%
2023/01/31	8	54.45	2	54.65	54.20	6	3,260	0.18%
2023/01/30	10	54.26	24.1	54.80	55.40	-14.1	3,155	-0.45%
2023/01/17	2	52.15	0	0.00	52.20	2	2,909	0.07%
2023/01/16	1	52.40	1	52.80	52.40	0	2,922	0.00%
2023/01/13	2	52.60	0	0.00	52.60	2	2,934	0.07%
2023/01/12	1	53.30	0	0.00	52.70	1	2,949	0.03%
2023/01/11	1	53.80	10	53.40	53.80	-9	2,937	-0.31%
2023/01/10	0	53.50	0	0.00	53.40	0	2,918	0.00%
2023/01/09	4	53.20	15	53.12	53.20	-11	2,923	-0.38%
2023/01/06	2	51.85	4	52.03	52.40	-2	2,890	-0.07%
2023/01/05	3	51.13	0	0.00	51.00	3	2,871	0.10%
2023/01/04	8	51.30	2	51.65	51.40	6	2,869	0.21%
2023/01/03	9	50.70	6	51.13	51.30	3	2,882	0.10%
2022/12/30	0	0.00	3	51.90	51.90	-3	2,868	-0.10%
2022/12/29	11	51.13	0	0.00	51.00	11	2,841	0.39%
2022/12/28	5	52.30	1	52.20	52.30	4	2,828	0.14%
2022/12/27	0	51.80	2	51.80	52.00	-2	2,786	-0.07%
2022/12/26	2	51.25	1	52.20	51.10	1	2,790	0.04%
2022/12/23	2	51.10	1	51.60	51.40	1	2,805	0.04%
2022/12/22	0	0.00	8	51.99	52.00	-8	2,833	-0.28%
2022/12/21	3	50.70	0	0.00	50.60	3	2,832	0.11%
2022/12/20	1	51.20	0	0.00	51.00	1	2,826	0.04%
2022/12/19	2	51.90	2	52.05	51.90	0	2,840	0.00%
2022/12/16	3	52.73	0	0.00	52.60	3	2,839	0.11%
2022/12/15	1	53.60	2	54.20	53.80	-1	2,802	-0.04%
2022/12/14	1	53.30	1	53.50	53.70	0	2,803	0.00%
2022/12/13	4	53.68	10	53.86	53.70	-6	2,770	-0.22%
2022/12/12	1	52.60	0	0.00	52.80	1	2,691	0.04%
2022/12/09	0	0.00	4	53.08	53.20	-4	2,735	-0.15%
2022/12/08	2	52.70	3	53.00	52.70	-1	2,718	-0.04%
2022/12/07	7	52.71	1	53.10	52.80	6	2,711	0.22%
2022/12/06	12	53.27	4	53.30	53.20	8	2,685	0.30%
2022/12/05	1	54.00	0	0.00	54.20	1	2,636	0.04%
2022/12/02	1	53.40	17	53.82	54.00	-16	2,540	-0.63%
2022/12/01	3	52.23	11	52.09	51.90	-8	2,378	-0.34%
2022/11/30	3	52.00	12	51.63	52.10	-9	2,386	-0.38%
2022/11/29	1	50.00	0	0.00	50.10	1	2,294	0.04%
2022/11/25	1	49.80	2.1	50.00	49.95	-1.1	2,287	-0.05%
2022/11/24	0	0.00	2	49.90	49.85	-2	2,284	-0.09%
2022/11/23	1.1	49.76	0	0.00	49.75	1.1	2,299	0.05%
2022/11/22	0	0.00	2.1	49.83	50.00	-2.1	2,324	-0.09%
2022/11/17	1	49.95	0	0.00	49.90	1	2,354	0.04%
2022/11/16	0	0.00	8	49.82	50.10	-8	2,340	-0.34%
2022/11/15	1	49.85	21	49.55	49.60	-20	2,273	-0.88%
2022/11/14	2	49.10	13	49.52	49.50	-11	2,234	-0.49%
2022/11/11	1	48.70	7	48.63	48.85	-6	2,177	-0.28%
2022/11/10	5	47.82	0	0.00	47.55	5	2,115	0.24%
2022/11/09	0	0.00	5	47.96	48.20	-5	2,098	-0.24%
2022/11/08	0	0.00	12	46.71	46.85	-12	2,079	-0.58%
2022/11/07	0	0.00	12	46.15	46.30	-12	2,114	-0.57%
2022/11/04	2	45.30	0	0.00	45.65	2	2,160	0.09%
2022/11/02	0	0.00	0.5	45.80	45.70	-0.5	2,194	-0.02%
2022/10/31	15	45.26	0	0.00	45.20	15	2,201	0.68%
2022/10/28	2	45.63	0	0.00	45.50	2	2,201	0.09%
2022/10/26	2	45.50	3	45.35	45.50	-1	2,227	-0.04%
2022/10/25	0	0.00	1	46.10	45.75	-1	2,229	-0.04%
2022/10/24	0	0.00	5.1	46.25	45.95	-5.1	2,225	-0.23%
2022/10/21	6	45.81	0	0.00	45.60	6	2,226	0.27%
2022/10/14	0	0.00	1	46.25	46.10	-1	2,267	-0.04%
2022/10/12	1	45.90	0	0.00	46.15	1	2,271	0.04%
2022/10/11	2	46.20	0	0.00	46.35	2	2,287	0.09%
2022/10/07	0	0.00	1	47.40	47.40	-1	2,296	-0.04%
2022/10/06	1	46.90	1	46.75	47.00	0	2,319	0.00%
2022/10/05	0	0.00	10	46.70	46.55	-10	2,364	-0.42%
2022/10/04	0	0.00	2	45.80	46.05	-2	2,371	-0.08%
2022/10/03	1	45.50	0	0.00	45.30	1	2,379	0.04%
2022/09/30	0	0.00	1	45.55	45.85	-1	2,401	-0.04%
2022/09/28	3	45.50	3	45.22	45.15	0	2,452	0.00%
2022/09/27	1	46.35	1	46.10	46.40	0	2,460	0.00%
2022/09/26	10	45.98	1	46.20	45.80	9	2,514	0.36%
2022/09/22	7	46.89	1	47.15	47.20	6	2,734	0.22%
2022/09/21	6	47.42	0	0.00	47.35	6	2,775	0.22%
2022/09/19	10	48.00	0	0.00	48.00	10	2,802	0.36%
2022/09/16	1	48.00	0	0.00	48.00	1	2,831	0.04%
2022/09/14	7	49.06	4	49.05	48.85	3	2,866	0.10%
2022/09/13	1	49.75	13	49.33	49.80	-12	2,901	-0.41%
2022/09/12	3	48.55	1	48.85	49.00	2	3,011	0.07%
2022/09/08	2	47.80	0	0.00	48.10	2	3,178	0.06%
2022/09/07	13	47.18	0	0.00	47.15	13	3,249	0.40%
2022/09/06	6	48.58	5	49.80	48.15	1	3,297	0.03%
2022/09/05	1	50.00	0	0.00	50.10	1	3,312	0.03%
2022/09/02	1	50.10	1	50.40	50.10	0	3,404	0.00%
2022/09/01	1	50.10	0	0.00	50.20	1	3,454	0.03%
2022/08/31	1	50.50	2	50.70	50.60	-1	3,532	-0.03%
2022/08/30	5	50.38	1	50.40	50.60	4	3,605	0.11%
2022/08/29	4	50.30	0	0.00	50.20	4	3,669	0.11%
2022/08/26	0	0.00	7	51.29	51.60	-7	3,781	-0.19%
2022/08/25	8	50.60	1	50.70	50.70	7	4,102	0.17%
2022/08/23	1	50.00	0	0.00	50.00	1	6,013	0.02%
2022/08/18	1	50.10	1	50.20	50.20	0	6,430	0.00%
2022/08/17	3	50.13	1	50.60	50.40	2	6,540	0.03%
2022/08/15	4	50.68	0	0.00	50.40	4	6,717	0.06%
2022/08/12	19	51.01	2	51.05	51.10	17	6,721	0.25%
2022/08/11	0	0.00	7	50.63	50.60	-7	6,755	-0.10%
2022/08/10	2	49.85	6	49.71	49.80	-4	6,770	-0.06%
2022/08/09	0	0.00	7.6	49.09	49.10	-7.6	6,837	-0.11%
2022/08/08	1	48.15	5	48.25	48.60	-4	6,957	-0.06%
2022/08/04	0.1	48.00	0	0.00	47.95	0.1	7,101	0.00%
2022/08/03	1	48.15	0	0.00	48.10	1	7,121	0.01%
2022/08/02	1	48.60	0	0.00	48.30	1	7,144	0.01%
2022/08/01	0	0.00	1	49.75	49.50	-1	7,140	-0.01%
2022/07/29	7	49.16	20	49.83	49.25	-13	7,144	-0.18%
2022/07/28	0	49.30	3	49.27	49.30	-3	7,157	-0.04%
2022/07/27	5	49.00	3	48.85	49.00	2	7,182	0.03%
2022/07/22	20	49.23	4	49.25	49.20	16	7,219	0.22%
2022/07/21	1	48.40	3	47.97	48.75	-2	7,194	-0.03%
2022/07/20	2	47.70	13	47.63	47.50	-11	7,182	-0.15%
2022/07/18	1	47.15	14	46.98	47.00	-13	7,226	-0.18%
2022/07/15	16	46.60	0	0.00	46.60	16	7,237	0.22%
2022/07/14	3	46.70	4	46.86	46.80	-1	7,239	-0.01%
2022/07/13	5	47.29	8	47.08	47.05	-3	7,246	-0.04%
2022/07/12	0	0.00	1	45.65	45.70	-1	7,211	-0.01%
2022/07/11	0	0.00	2	46.30	46.25	-2	7,196	-0.03%
2022/07/08	5	46.14	0	0.00	46.05	5	7,190	0.07%
2022/07/07	2	46.10	2	45.63	46.25	0	7,184	0.00%
2022/07/06	7	45.56	0	0.00	45.10	7	7,162	0.10%
2022/07/05	0	0.00	7	46.74	46.55	-7	7,137	-0.10%
2022/07/04	4	46.25	5	45.99	45.70	-1	7,133	-0.01%
2022/07/01	14	47.66	7	48.44	47.00	7	7,121	0.10%
2022/06/30	22	49.70	4	49.41	49.30	18	7,040	0.26%
2022/06/29	6	52.23	0	0.00	52.20	6	6,921	0.09%
2022/06/28	1	52.80	0	0.00	53.10	1	6,904	0.01%
2022/06/27	0	0.00	8	53.56	53.60	-8	6,921	-0.12%
2022/06/24	2	53.05	0	0.00	52.70	2	6,897	0.03%
2022/06/23	17	52.41	14	52.20	52.50	3	6,879	0.04%
2022/06/22	7	53.29	4	53.90	53.20	3	6,844	0.04%
2022/06/21	2	54.30	1	54.10	54.60	1	6,830	0.01%
2022/06/20	20	53.92	16	53.75	52.90	4	6,795	0.06%
2022/06/17	3	54.37	1	55.50	55.50	2	6,680	0.03%
2022/06/16	2.1	55.37	1	56.30	55.20	1.1	6,524	0.02%
2022/06/15	8.1	56.57	2	56.65	56.20	6.1	6,514	0.09%
2022/06/14	4	56.23	4	56.08	56.40	0	6,485	0.00%
2022/06/13	5	55.66	3	55.67	55.50	2	6,436	0.03%
2022/06/10	10	56.55	0	0.00	56.40	10	6,353	0.16%
2022/06/09	1	56.40	0	0.00	56.40	1	6,310	0.02%
2022/06/08	1	56.70	5	56.70	56.40	-4	6,213	-0.06%
2022/06/07	9	56.46	2	56.55	56.20	7	6,155	0.11%
2022/06/06	5	56.36	10	56.40	56.30	-5	6,090	-0.08%
2022/06/02	8	56.68	14	56.78	56.50	-6	5,993	-0.10%
2022/06/01	28	55.81	7	56.01	56.00	21	5,706	0.37%
2022/05/31	5	54.40	6	55.43	54.60	-1	5,360	-0.02%
2022/05/30	9	53.94	3	54.10	54.30	6	3,832	0.16%
2022/05/27	2	54.70	11	54.55	54.60	-9	3,693	-0.24%
2022/05/26	1	54.30	1	55.00	54.40	0	3,640	0.00%
2022/05/25	5	53.92	13	54.15	54.40	-8	3,678	-0.22%
2022/05/24	8	53.29	0	0.00	53.20	8	3,683	0.22%
2022/05/23	10	54.00	0	0.00	53.80	10	3,696	0.27%
2022/05/20	10	54.50	0	0.00	54.50	10	3,641	0.27%
2022/05/19	7	53.97	0	0.00	54.00	7	3,686	0.19%
2022/05/18	4	55.18	0	0.00	55.60	4	3,604	0.11%
2022/05/17	4	55.23	12	54.80	54.90	-8	3,578	-0.22%
2022/05/16	7	56.61	2	55.90	55.90	5	3,497	0.14%
2022/05/13	8	58.95	7	58.51	58.50	1	3,385	0.03%
2022/05/12	3	61.10	1	61.50	61.00	2	3,285	0.06%
2022/05/11	1	60.80	4	61.18	61.30	-3	3,294	-0.09%
2022/05/10	1	59.80	4	61.13	61.50	-3	3,401	-0.09%
2022/05/09	1	60.20	1	60.60	60.50	0	3,395	0.00%
2022/05/06	3	60.33	0	0.00	60.50	3	3,424	0.09%
2022/05/05	0	0.00	4	61.30	61.30	-4	3,468	-0.12%
2022/05/04	1	60.20	1	60.80	60.80	0	3,484	0.00%
2022/05/03	0	0.00	3	59.00	59.90	-3	3,499	-0.09%
2022/04/29	3	58.53	2	59.00	59.00	1	3,495	0.03%
2022/04/28	3	58.30	0	0.00	59.00	3	3,522	0.09%
2022/04/27	5	58.04	0	0.00	58.50	5	3,536	0.14%
2022/04/26	3.1	59.01	0	0.00	59.40	3.1	3,534	0.09%
2022/04/25	3	59.40	1	59.90	59.50	2	3,530	0.06%
2022/04/22	2	59.90	0	0.00	60.60	2	3,496	0.06%
2022/04/21	7	60.37	0	0.00	60.70	7	3,469	0.20%
2022/04/20	5	60.10	0.2	60.40	60.50	4.8	3,461	0.14%
2022/04/19	2	60.55	1	61.60	60.10	1	3,474	0.03%
2022/04/18	0	0.00	2	60.40	60.60	-2	3,473	-0.06%
2022/04/15	3	60.50	1	60.80	60.60	2	3,480	0.06%
2022/04/14	0	0.00	2	61.15	61.10	-2	3,541	-0.06%
2022/04/13	0	0.00	4	60.70	61.40	-4	3,592	-0.11%
2022/04/12	1	60.10	0	0.00	60.20	1	3,788	0.03%
2022/04/11	0.1	60.30	0	0.00	60.20	0.1	3,787	0.00%
2022/04/08	6.1	60.80	0	0.00	60.80	6.1	3,784	0.16%
2022/04/07	2	61.30	0	0.00	60.80	2	3,773	0.05%
2022/04/06	1	61.90	0	0.00	61.80	1	3,737	0.03%
2022/04/01	2	62.20	0	0.00	62.10	2	3,705	0.05%
2022/03/31	3	63.27	1	63.30	62.80	2	3,688	0.05%
2022/03/30	0	0.00	2	62.85	62.60	-2	3,663	-0.05%
2022/03/29	0	0.00	6.3	63.11	62.70	-6.3	3,649	-0.17%
2022/03/28	0	0.00	21	62.44	63.20	-21	3,650	-0.58%
2022/03/25	10	62.70	1	63.20	62.80	9	3,645	0.25%
2022/03/24	3	63.13	0	0.00	63.30	3	3,651	0.08%
2022/03/23	2	63.00	3	62.87	62.70	-1	3,669	-0.03%
2022/03/21	0	0.00	0	63.00	62.30	0	3,677	0.00%
2022/03/18	5.1	62.21	6	62.77	62.70	-0.9	3,685	-0.02%
2022/03/17	2	63.00	2.1	62.56	62.90	-0.1	3,647	0.00%
2022/03/16	1.1	60.83	5	60.90	61.40	-4	3,647	-0.11%
2022/03/15	3	61.60	3	61.20	61.20	0	3,661	0.00%
2022/03/14	7	62.24	1	62.20	62.10	6	3,671	0.16%
2022/03/10	3	62.87	33	62.81	63.00	-30	3,775	-0.79%
2022/03/09	1	61.91	2	62.30	61.90	-1	3,785	-0.03%
2022/03/08	1	62.00	2	61.80	61.90	-1	3,808	-0.03%
2022/03/07	7	61.99	8	62.48	62.60	-1	3,803	-0.03%
2022/03/04	0	0.00	1	63.70	63.70	-1	3,830	-0.03%
2022/03/03	3	64.77	3	64.90	64.70	0	3,864	0.00%
2022/03/02	1	64.70	6	64.97	64.80	-5	3,932	-0.13%
2022/03/01	5	65.22	10	64.90	64.80	-5	3,908	-0.13%
2022/02/25	15	63.70	0	63.55	63.80	15	3,836	0.39%
2022/02/24	4.1	64.00	2	64.40	63.70	2.1	3,779	0.05%
2022/02/23	2	64.70	10	64.37	64.60	-8	3,696	-0.22%
2022/02/22	5	63.64	3	63.50	63.90	2	3,637	0.05%
2022/02/21	5	64.00	0	0.00	64.00	5	3,645	0.14%
2022/02/18	1	63.10	0	0.00	63.00	1	3,636	0.03%
2022/02/17	0	0.00	5	63.62	63.10	-5	3,784	-0.13%
2022/02/16	1.4	62.46	2	62.80	62.90	-0.6	3,852	-0.02%
2022/02/15	0	0.00	0	62.40	62.00	0	3,898	0.00%
2022/02/14	8	62.09	6	62.03	62.30	2	4,021	0.05%
2022/02/11	38	62.71	0	0.00	63.30	38	4,071	0.93%
2022/02/10	6	63.30	9	62.93	63.60	-3	4,106	-0.07%
2022/02/09	0	0.00	1	61.50	61.40	-1	4,034	-0.02%
2022/02/08	5	60.24	6	60.70	61.10	-1	4,088	-0.02%
2022/02/07	5	60.10	1	60.10	60.20	4	4,198	0.10%
2022/01/26	7	60.10	1	60.50	60.00	6	4,219	0.14%
2022/01/25	5	60.56	6	60.50	60.40	-1	4,375	-0.02%
2022/01/24	3	61.57	1	61.80	61.50	2	4,369	0.05%
2022/01/21	1	61.40	5	62.00	62.00	-4	4,417	-0.09%
2022/01/20	5	61.84	1	61.80	62.00	4	4,457	0.09%
2022/01/19	7.1	62.15	0	0.00	62.00	7.1	4,484	0.16%
2022/01/17	2	62.40	0	0.00	62.40	2	4,573	0.04%
2022/01/13	0.1	63.30	0.7	63.31	63.30	-0.6	4,815	-0.01%
2022/01/12	7.1	62.89	4.5	63.04	63.30	2.7	4,944	0.05%
2022/01/11	2	63.75	14	63.30	63.40	-12	5,062	-0.24%
2022/01/10	1	64.20	1	64.10	64.00	0	5,313	0.00%
2022/01/07	3	64.93	0	0.00	64.20	3	5,567	0.05%
2022/01/06	4	65.45	0	0.00	65.70	4	5,601	0.07%
2022/01/05	3	66.63	16	66.43	66.20	-13	5,650	-0.23%
2022/01/04	0	0.00	3	64.50	64.50	-3	5,601	-0.05%
2022/01/03	4	64.25	0	0.00	64.20	4	5,781	0.07%
2021/12/30	0	0.00	6	65.00	64.90	-6	5,923	-0.10%
2021/12/29	1	65.10	20	65.10	64.90	-19	6,247	-0.30%
2021/12/27	1	65.00	0	0.00	65.00	1	7,234	0.01%
2021/12/24	2.1	64.78	3	64.90	64.60	-0.9	7,497	-0.01%
2021/12/23	4	64.58	1	64.30	64.60	3	7,932	0.04%
2021/12/22	1.1	64.28	0	0.00	64.10	1.1	8,081	0.01%
2021/12/21	1	64.00	3	63.93	64.10	-2	8,253	-0.02%
2021/12/20	0.2	63.70	2	63.70	63.60	-1.8	8,387	-0.02%
2021/12/17	5	63.68	1	63.70	63.90	4	8,733	0.05%
2021/12/16	0	0.00	2	64.20	64.00	-2	9,052	-0.02%
2021/12/15	1	64.10	0	0.00	63.90	1	9,158	0.01%
2021/12/14	8.1	64.14	0	64.40	64.20	8.1	9,301	0.09%
2021/12/13	3	65.50	0	0.00	64.80	3	9,340	0.03%
2021/12/10	1	65.20	0	0.00	65.30	1	9,585	0.01%
2021/12/09	0	0.00	2	65.05	65.20	-2	9,552	-0.02%
2021/12/08	2	64.60	0.2	64.60	64.30	1.9	9,529	0.02%
2021/12/07	27	64.42	2	64.45	64.30	25	9,514	0.26%
2021/12/06	1.1	65.47	1.1	65.29	65.50	0	9,462	0.00%
2021/12/03	0	0.00	1	64.60	64.40	-1	9,490	-0.01%
2021/12/02	2.2	64.43	0	0.00	64.30	2.2	9,489	0.02%
2021/11/30	18	65.21	1	65.70	65.20	17	9,519	0.18%
2021/11/29	1.1	64.61	3	64.37	65.00	-1.9	9,497	-0.02%
2021/11/26	3	65.50	0	0.00	65.10	3	9,469	0.03%
2021/11/25	1	66.80	0	0.00	66.60	1	9,412	0.01%
2021/11/24	1	67.20	2	66.95	67.10	-1	9,427	-0.01%
2021/11/23	10.2	66.53	2	66.75	66.60	8.2	9,460	0.09%
2021/11/22	1	67.30	2.1	66.88	67.10	-1.1	9,442	-0.01%
2021/11/19	2.1	66.71	1.3	66.96	66.70	0.8	9,486	0.01%
2021/11/18	2	67.00	0	0.00	67.10	2	9,548	0.02%
2021/11/17	6	67.08	3	66.90	66.90	3	9,682	0.03%
2021/11/16	20.1	67.47	2	67.30	67.30	18.1	9,779	0.19%
2021/11/15	8.1	68.39	6	68.10	68.00	2.1	9,836	0.02%
2021/11/12	1	69.00	2	69.25	68.90	-1	9,928	-0.01%
2021/11/11	10.3	69.81	7	70.40	69.30	3.3	9,930	0.03%
2021/11/10	3	70.17	9	70.03	70.20	-6	9,851	-0.06%
2021/11/09	7	69.86	6	69.82	69.60	1	9,853	0.01%
2021/11/08	1	70.10	0	0.00	69.60	1	9,847	0.01%
2021/11/05	5.1	69.82	4	69.75	70.00	1.1	9,845	0.01%
2021/11/04	10	70.36	5	70.58	70.00	5	9,782	0.05%
2021/11/03	7.3	69.64	3	69.67	69.80	4.3	9,643	0.04%
2021/11/02	8	69.49	7.5	69.67	69.10	0.5	9,609	0.01%
2021/11/01	10	68.67	3	68.63	68.60	7	9,474	0.07%
2021/10/29	3	68.33	6	68.53	68.80	-3	9,456	-0.03%
2021/10/28	7	68.53	14	68.77	68.60	-7	9,393	-0.07%
2021/10/27	6	67.72	2	67.85	67.70	4	9,316	0.04%
2021/10/26	3	68.07	2	68.15	68.00	1	9,311	0.01%
2021/10/25	3	68.47	4	68.68	68.30	-1	9,279	-0.01%
2021/10/22	0	0.00	11	67.51	67.90	-11	9,259	-0.12%
2021/10/21	9.1	67.50	2	68.05	66.50	7.1	9,213	0.08%
2021/10/20	5.1	67.65	4	67.75	67.90	1.1	9,154	0.01%
2021/10/19	15	68.32	25	68.33	68.00	-10	9,037	-0.11%
2021/10/18	25	69.01	2	69.55	68.70	23	8,913	0.26%
2021/10/15	7.2	70.71	14	70.56	70.80	-6.8	8,729	-0.08%
2021/10/14	1	68.50	0	0.00	68.50	1	8,527	0.01%
2021/10/13	3	68.80	8	68.75	69.00	-5	8,468	-0.06%
2021/10/12	5	68.32	5	68.20	67.90	0	8,397	0.00%
2021/10/08	7	70.17	2	70.00	70.10	5	8,305	0.06%
2021/10/07	0	0.00	5	69.64	69.40	-5	8,151	-0.06%
2021/10/06	9	69.87	6	69.18	68.30	3	8,078	0.04%
2021/10/05	34	70.34	55	70.30	71.20	-21	7,773	-0.27%
2021/10/04	8	70.44	35	70.29	70.90	-27	7,414	-0.36%
2021/10/01	7	68.20	4	68.75	67.60	3	6,842	0.04%
2021/09/30	7	70.54	27	70.59	70.30	-20	6,600	-0.30%
2021/09/29	2	68.30	8	68.16	68.70	-6	6,218	-0.10%
2021/09/28	7	69.07	6.3	69.23	69.40	0.7	6,209	0.01%
2021/09/27	8	68.44	2	68.65	68.80	6	6,058	0.10%
2021/09/24	16	68.91	14.1	68.74	68.70	1.9	5,961	0.03%
2021/09/23	21	67.10	33	67.74	68.00	-12	5,645	-0.21%
2021/09/22	3	65.03	1	66.20	66.20	2	5,330	0.04%
2021/09/17	10	66.12	9	66.26	66.50	1	5,240	0.02%
2021/09/16	2.1	64.65	4	65.00	64.40	-1.9	5,113	-0.04%
2021/09/15	15	65.87	27	65.88	65.00	-12	5,073	-0.24%
2021/09/14	1	62.80	10	63.10	62.80	-9	4,849	-0.19%
2021/09/13	11	63.12	0	0.00	63.00	11	4,862	0.23%
2021/09/09	4	63.28	0	0.00	63.50	4	5,004	0.08%
2021/09/08	2	63.55	0	0.00	62.90	2	5,002	0.04%
2021/09/07	2	64.25	0	0.00	64.30	2	4,951	0.04%
2021/09/06	1	64.99	21	64.30	64.00	-20	4,946	-0.40%
2021/09/03	2	63.90	4	64.45	64.90	-2	4,952	-0.04%
2021/09/02	8	64.61	1	65.00	64.20	7	4,909	0.14%
2021/09/01	3	65.87	0	0.00	65.60	3	4,851	0.06%
2021/08/31	6	65.68	1	65.60	66.30	5	4,845	0.10%
2021/08/30	1	65.80	4	65.78	66.20	-3	4,853	-0.06%
2021/08/27	0	0.00	6	66.23	66.20	-6	4,900	-0.12%
2021/08/26	6	65.02	0	0.00	65.70	6	4,919	0.12%
2021/08/25	0	0.00	13	65.90	65.70	-13	5,051	-0.26%
2021/08/24	14	66.45	4	66.80	65.70	10	5,050	0.20%
2021/08/23	2	66.85	7	67.06	67.30	-5	5,006	-0.10%
2021/08/20	2	65.30	3	66.07	65.90	-1	4,871	-0.02%
2021/08/19	15	64.90	4	64.95	64.50	11	4,791	0.23%
2021/08/18	3	63.93	15.5	65.29	66.80	-12.5	4,610	-0.27%
2021/08/17	1	64.40	4	64.28	64.40	-3	4,482	-0.07%
2021/08/16	2	64.00	0	0.00	63.90	2	4,440	0.05%
2021/08/13	2	64.15	2	63.75	64.00	0	4,433	0.00%
2021/08/12	2	64.05	2	63.80	63.80	0	4,405	0.00%
2021/08/11	1	62.70	3	63.13	63.30	-2	4,404	-0.05%
2021/08/10	0	0.00	10	62.25	62.20	-10	4,479	-0.22%
2021/08/09	3	63.00	20	62.90	62.80	-17	4,608	-0.37%
2021/08/06	0	0.00	14	63.45	63.70	-14	4,665	-0.30%
2021/08/05	1	63.20	21	62.90	63.20	-20	4,772	-0.42%
2021/08/04	0	0.00	10	62.10	62.10	-10	4,972	-0.20%
2021/08/02	0	0.00	9	62.01	62.20	-9	5,105	-0.18%
2021/07/30	3	61.87	1	61.60	61.60	2	5,173	0.04%
2021/07/29	7	62.77	25	62.44	62.70	-18	5,196	-0.35%
2021/07/28	6	62.25	28	61.99	62.20	-22	5,306	-0.41%
2021/07/27	1	62.50	11	62.61	62.50	-10	5,499	-0.18%
2021/07/26	7	62.21	4.3	62.63	63.10	2.7	5,680	0.05%
2021/07/22	0	0.00	16	62.11	62.40	-16	5,708	-0.28%
2021/07/21	11	63.97	9	63.20	63.00	2	5,794	0.03%
2021/07/20	16	64.64	21	64.80	64.20	-5	5,755	-0.09%
2021/07/19	10	65.95	6	65.63	65.80	4	5,777	0.07%
2021/07/16	15	66.27	3	66.37	66.50	12	5,967	0.20%
2021/07/15	3	66.77	4	66.90	66.70	-1	6,086	-0.02%
2021/07/13	21	66.57	2	66.50	66.10	19	6,153	0.31%
2021/07/12	0	0.00	3	65.83	65.80	-3	6,170	-0.05%
2021/07/09	2	64.80	0	0.00	65.00	2	6,253	0.03%
2021/07/08	3	65.50	1	66.30	65.50	2	6,399	0.03%
2021/07/07	6	65.40	13	65.58	65.50	-7	6,501	-0.11%
2021/07/06	16	66.13	2	66.20	66.00	14	6,572	0.21%
2021/07/05	13	66.62	10	66.56	67.00	3	6,628	0.05%
2021/07/02	1	64.60	31	64.70	65.00	-30	6,607	-0.45%
2021/07/01	4.1	65.45	2	65.10	65.10	2.1	6,709	0.03%
2021/06/30	7	65.74	10	65.81	65.70	-3	6,760	-0.04%
2021/06/29	5	65.10	1	65.50	65.30	4	6,904	0.06%
2021/06/25	1	65.60	9	65.97	65.60	-8	7,238	-0.11%
2021/06/24	1	65.20	7	65.43	65.40	-6	7,302	-0.08%
2021/06/23	2	64.90	19	64.90	65.10	-17	7,422	-0.23%
2021/06/22	1.1	63.90	2	64.10	63.90	-1	7,633	-0.01%
2021/06/21	12	64.63	11	65.22	64.20	1	7,891	0.01%
2021/06/18	1	65.50	18	65.66	65.70	-17	8,989	-0.19%
2021/06/16	7	64.70	0	0.00	64.60	7	9,342	0.07%
2021/06/15	6	65.58	5	64.90	65.00	1	9,745	0.01%
2021/06/11	2	64.80	5	65.00	64.90	-3	10,415	-0.03%
2021/06/10	0	63.90	5	64.30	64.20	-5	10,545	-0.05%
2021/06/09	6	63.80	2	63.40	63.40	4	10,719	0.04%
2021/06/07	0	0.00	1	63.30	63.50	-1	11,381	-0.01%
2021/06/04	5	64.40	6	64.00	64.00	-1	11,419	-0.01%
2021/06/03	17	65.37	1	66.20	65.10	16	11,503	0.14%
2021/06/02	9	66.08	6	65.88	65.90	3	11,547	0.03%
2021/06/01	1	66.50	11	66.12	66.40	-10	11,512	-0.09%
2021/05/31	3	65.30	6	65.40	65.30	-3	11,685	-0.03%
2021/05/28	1	65.00	2	65.00	64.60	-1	11,746	-0.01%
2021/05/27	0	0.00	1	64.20	64.00	-1	11,840	-0.01%
2021/05/26	0	0.00	4	64.20	64.00	-4	12,006	-0.03%
2021/05/25	5	64.20	0	0.00	64.30	5	12,460	0.04%
2021/05/21	2	62.90	7	63.47	63.10	-5	13,201	-0.04%
2021/05/20	2	62.10	0.2	62.30	62.20	1.8	13,440	0.01%
2021/05/19	1	61.50	3	62.00	62.10	-2	13,616	-0.01%
2021/05/18	1	62.30	10	61.06	62.70	-9	13,799	-0.07%
2021/05/17	7	58.36	15	57.51	57.80	-8	13,988	-0.06%
2021/05/14	0	0.00	2	61.65	60.90	-2	14,093	-0.01%
2021/05/13	2	61.30	9	61.01	61.20	-7	14,457	-0.05%
2021/05/12	5	59.60	12	58.87	59.80	-7	14,679	-0.05%
2021/05/11	17	62.93	11	62.51	62.00	6	15,153	0.04%
2021/05/10	1	65.30	12	65.43	65.40	-11	15,223	-0.07%
2021/05/07	11	65.95	4	65.70	66.20	7	15,477	0.05%
2021/05/06	1.1	64.60	1	64.10	64.40	0.1	15,780	0.00%
2021/05/05	5	64.86	2	64.65	63.60	3	16,217	0.02%
2021/05/04	19	63.85	2	63.40	64.20	17	16,250	0.10%
2021/05/03	20	66.51	11	66.88	66.70	9	16,320	0.05%
2021/04/29	21	69.28	0	0.00	69.00	21	16,341	0.13%
2021/04/28	9	70.16	3	70.07	69.70	6	16,457	0.04%
2021/04/27	1	70.60	22.2	70.82	70.70	-21.2	16,704	-0.13%
2021/04/26	10	69.84	1	70.80	69.60	9	16,916	0.05%
2021/04/23	0	0.00	7	69.76	69.60	-7	17,894	-0.04%
2021/04/22	11.6	70.13	4	70.08	69.30	7.6	19,364	0.04%
2021/04/21	19	71.25	1	71.50	70.80	18	21,177	0.08%
2021/04/20	6	71.18	0.1	71.10	71.00	5.9	23,422	0.03%
2021/04/19	21	71.22	3.2	71.18	71.10	17.8	24,127	0.07%
2021/04/16	5	71.82	3	71.67	71.70	2	24,288	0.01%
2021/04/15	6.3	70.21	5	70.10	70.80	1.3	24,357	0.01%
2021/04/14	9	70.56	16	70.67	71.10	-7	24,344	-0.03%
2021/04/13	5.2	72.33	5	72.58	72.10	0.2	24,468	0.00%
2021/04/12	10	72.09	12	72.34	72.10	-2	24,572	-0.01%
2021/04/09	3	72.17	6	72.03	72.00	-3	24,711	-0.01%
2021/04/08	5	72.32	10	72.50	72.30	-5	24,687	-0.02%
2021/04/07	1	73.10	2	73.05	73.10	-1	24,603	0.00%
2021/04/06	3	72.30	4.1	72.16	72.10	-1.1	24,526	0.00%
2021/04/01	5.1	72.10	8	71.98	71.90	-2.9	24,495	-0.01%
2021/03/31	10	72.77	4	72.83	72.60	6	24,416	0.02%
2021/03/30	3	74.23	15	74.25	74.80	-12	24,191	-0.05%
2021/03/29	1	74.30	3	74.40	74.10	-2	24,121	-0.01%
2021/03/26	30	74.07	8	73.93	73.80	22	24,108	0.09%
2021/03/25	27.1	74.92	5	74.34	74.10	22.1	24,013	0.09%
2021/03/24	35.7	75.64	8	75.60	75.40	27.7	23,836	0.12%
2021/03/23	64	77.95	60	77.16	76.10	4	23,564	0.02%
2021/03/22	9	73.18	8	73.34	74.00	1	22,465	0.00%
2021/03/19	15	73.41	15	73.33	73.00	0	22,308	0.00%
2021/03/18	19	74.86	36	74.87	74.80	-17	22,105	-0.08%
2021/03/17	19	74.35	75.5	73.51	73.40	-56.5	21,765	-0.26%
2021/03/16	16	72.94	15	73.17	72.50	1	21,200	0.00%
2021/03/15	24	72.57	3	72.57	72.80	21	21,150	0.10%
2021/03/12	45	72.93	65.7	72.79	73.30	-20.7	21,192	-0.10%
2021/03/11	3	71.07	28	71.15	71.30	-25	21,120	-0.12%
2021/03/10	2	69.85	10	70.08	69.60	-8	20,960	-0.04%
2021/03/09	19	67.94	25	68.38	69.00	-6	20,933	-0.03%
2021/03/08	28	69.92	12	70.31	69.00	16	20,785	0.08%
2021/03/05	22	70.79	8.2	70.53	70.00	13.8	20,689	0.07%
2021/03/04	15	71.27	23	71.04	70.50	-8	20,660	-0.04%
2021/03/03	10	69.85	10	70.50	70.80	0	20,431	0.00%
2021/03/02	27	70.04	0	70.67	69.30	27	20,303	0.13%
2021/02/26	21.2	70.48	17	70.39	70.00	4.2	20,163	0.02%
2021/02/25	44	72.14	26	72.18	71.30	18	19,931	0.09%
2021/02/24	43	71.59	38	71.87	70.60	5	19,489	0.03%
2021/02/23	21	69.53	40.3	69.92	69.70	-19.3	18,843	-0.10%
2021/02/22	28.2	69.94	19	70.17	69.70	9.2	18,685	0.05%
2021/02/19	55	69.33	4	69.20	69.40	51	18,424	0.28%
2021/02/18	21	70.39	5	70.20	70.20	16	18,213	0.09%
2021/02/17	11.5	69.74	5	70.22	69.90	6.5	17,982	0.04%
2021/02/05	35	70.88	22	71.27	70.40	13	17,708	0.07%
2021/02/04	33.5	70.45	14	70.49	70.40	19.5	17,457	0.11%
2021/02/03	23.1	73.16	59	72.81	72.50	-35.9	17,039	-0.21%
2021/02/02	70.4	75.22	35	75.03	73.60	35.3	16,672	0.21%
2021/02/01	22	73.84	23	74.23	74.90	-1	15,953	-0.01%
2021/01/29	7	74.90	28	75.53	74.80	-21	15,757	-0.13%
2021/01/28	23.1	76.86	21	77.52	77.20	2.1	15,459	0.01%
2021/01/27	33	76.80	44.3	77.02	78.20	-11.3	15,072	-0.08%
2021/01/26	6.3	75.30	2	74.75	74.40	4.3	14,563	0.03%
2021/01/25	4	76.00	27.5	76.50	75.30	-23.5	14,395	-0.16%
2021/01/22	8.1	74.73	39.4	75.18	75.60	-31.4	14,088	-0.22%
2021/01/21	8	72.95	16	73.42	72.50	-8	13,851	-0.06%
2021/01/20	40.5	73.78	22	74.32	72.10	18.5	13,646	0.14%
2021/01/19	29.2	76.18	10	76.69	76.00	19.2	13,299	0.14%
2021/01/18	65.1	76.40	50.4	76.12	77.30	14.7	12,960	0.11%
2021/01/15	113.2	76.48	86.2	76.77	75.60	27	11,917	0.23%	大買/
2021/01/14	108	77.11	68	75.88	76.90	40	10,349	0.39%	大買/
2021/01/13	82.3	69.46	119	69.45	72.80	-36.7	8,308	-0.44%	大賣/
2021/01/12	13	67.70	33.3	67.70	67.70	-20.3	5,923	-0.34%
2021/01/11	4	61.60	14	61.60	61.60	-10	5,142	-0.19%
2021/01/08	4	55.03	9	55.50	56.00	-5	4,890	-0.10%
2021/01/07	3	55.63	2	55.80	55.60	1	4,712	0.02%
2021/01/06	14	56.32	47	56.14	55.70	-33	4,613	-0.72%
2021/01/05	15	56.10	23.1	56.14	56.10	-8.1	4,309	-0.19%
2021/01/04	33	55.03	27	54.59	55.60	6	4,071	0.15%
2020/12/31	11	53.55	11	53.49	53.40	0	3,844	0.00%
2020/12/30	0	0.00	7	53.41	53.60	-7	3,760	-0.19%
2020/12/29	6	53.60	2	53.90	53.40	4	3,724	0.11%
2020/12/28	0	0.00	3	54.07	54.00	-3	3,684	-0.08%
2020/12/25	22	53.37	6	53.82	53.70	16	3,627	0.44%
2020/12/24	3	52.80	2.1	52.80	52.70	0.9	3,521	0.03%
2020/12/23	7	52.14	0	0.00	52.10	7	3,454	0.20%
2020/12/22	4	52.25	7	52.20	52.00	-3	3,437	-0.09%
2020/12/21	1	51.60	3	52.40	52.20	-2	3,413	-0.06%
2020/12/18	9	52.19	0	0.00	51.90	9	3,403	0.26%
2020/12/17	3	52.60	1	53.00	52.60	2	3,360	0.06%
2020/12/16	1	52.40	0	0.00	52.90	1	3,354	0.03%
2020/12/15	8	52.48	0	0.00	52.00	8	3,341	0.24%
2020/12/14	14	53.34	0	0.00	52.70	14	3,279	0.43%
2020/12/11	32	53.16	1	53.10	53.00	31	3,205	0.97%
2020/12/10	21	53.61	2	53.90	53.20	19	3,128	0.61%
2020/12/09	11	54.88	25.2	54.74	54.70	-14.2	2,998	-0.47%
2020/12/08	39	55.06	17	55.18	54.70	22	2,877	0.76%
2020/12/07	64	55.21	28	54.47	56.30	36	2,632	1.37%
2020/12/04	2	52.40	9	52.37	52.50	-7	2,227	-0.31%
2020/12/03	2	51.80	2	51.70	51.60	0	2,175	0.00%
2020/12/02	5	52.30	1	52.20	52.20	4	2,119	0.19%
2020/12/01	8	52.33	0	0.00	52.40	8	2,123	0.38%
2020/11/30	1	52.10	3	52.47	52.60	-2	2,111	-0.09%
2020/11/27	5	52.20	1	52.10	52.10	4	2,002	0.20%
2020/11/26	9	52.01	0	0.00	52.20	9	2,000	0.45%
2020/11/25	0	0.00	3	51.80	51.60	-3	2,039	-0.15%
2020/11/24	1	52.10	3	52.60	51.60	-2	2,028	-0.10%
2020/11/23	6	52.33	1	52.50	52.40	5	2,003	0.25%
2020/11/20	5	51.90	2	52.05	52.10	3	1,960	0.15%
2020/11/19	1	51.70	1	51.80	51.50	0	1,946	0.00%
2020/11/18	3	51.80	1	51.80	51.80	2	1,948	0.10%
2020/11/17	0	0.00	1	51.40	51.30	-1	1,939	-0.05%
2020/11/16	1	51.20	4	51.20	51.50	-3	1,987	-0.15%
2020/11/13	3	51.20	0	0.00	51.00	3	1,988	0.15%
2020/11/12	1	52.00	3	52.20	52.30	-2	1,946	-0.10%
2020/11/11	0	0.00	4	51.93	52.30	-4	1,952	-0.20%
2020/11/10	5	51.66	2	51.95	51.60	3	1,934	0.16%
2020/11/09	1	51.50	0	0.00	51.70	1	1,966	0.05%
2020/11/06	1	51.20	0	0.00	51.30	1	1,968	0.05%
2020/11/05	1	51.20	1	51.30	51.20	0	1,984	0.00%
2020/11/04	1	51.30	0	0.00	51.10	1	1,995	0.05%
2020/11/03	0	0.00	1	50.70	51.10	-1	2,012	-0.05%
2020/10/30	3	50.23	0	0.00	50.10	3	2,045	0.15%
2020/10/29	3	50.23	0	0.00	50.40	3	2,036	0.15%
2020/10/28	1	50.90	0	0.00	51.00	1	2,052	0.05%
2020/10/27	0	0.00	1	51.20	51.20	-1	2,070	-0.05%
2020/10/26	5	51.40	1	51.50	51.40	4	2,098	0.19%
2020/10/23	1	51.40	0	0.00	51.70	1	2,118	0.05%
2020/10/22	0	0.00	4	51.28	51.30	-4	2,165	-0.18%
2020/10/21	1	51.60	1	52.00	51.40	0	2,221	0.00%
2020/10/20	3	51.67	0	0.00	51.60	3	2,272	0.13%
2020/10/19	1	52.10	4	51.98	51.90	-3	2,330	-0.13%
2020/10/16	2	51.50	5	51.50	51.20	-3	2,420	-0.12%
2020/10/15	4	51.63	0	0.00	51.40	4	2,494	0.16%
2020/10/14	0	0.00	2	52.10	51.80	-2	2,580	-0.08%
2020/10/12	1	52.20	0	0.00	52.00	1	2,723	0.04%
2020/10/08	1	51.70	0	0.00	52.10	1	2,790	0.04%
2020/10/06	1	51.70	2	52.10	51.90	-1	2,864	-0.03%
2020/10/05	2	51.15	0	0.00	51.00	2	2,886	0.07%
2020/09/29	2	51.50	0	0.00	51.30	2	2,956	0.07%
2020/09/28	2	51.05	2	51.20	51.00	0	3,033	0.00%
2020/09/25	1	50.60	2	50.40	50.40	-1	3,081	-0.03%
2020/09/24	5	50.50	36	50.21	50.30	-31	3,106	-1.00%
2020/09/23	2	51.30	0	0.00	51.40	2	3,069	0.07%
2020/09/22	3	52.20	0	0.00	52.00	3	3,132	0.10%
2020/09/21	0	0.00	4	53.15	53.00	-4	3,162	-0.13%
2020/09/18	1	52.60	1	53.00	52.60	0	3,183	0.00%
2020/09/17	5	52.90	0	0.00	52.90	5	3,232	0.15%
2020/09/16	0	0.00	2	53.25	53.00	-2	3,255	-0.06%
2020/09/11	3	52.30	4	52.40	52.70	-1	3,368	-0.03%
2020/09/10	1	52.50	0	0.00	52.30	1	3,385	0.03%
2020/09/09	1	52.00	1	52.10	52.10	0	3,405	0.00%
2020/09/08	2	52.50	0	0.00	52.30	2	3,422	0.06%
2020/09/07	2	52.60	0	0.00	52.70	2	3,443	0.06%
2020/09/04	2	52.65	0	0.00	52.50	2	3,478	0.06%
2020/09/03	0	0.00	1	53.90	53.30	-1	3,473	-0.03%
2020/09/02	0	0.00	2	53.30	53.40	-2	3,466	-0.06%
2020/09/01	0	0.00	3	52.67	53.00	-3	3,495	-0.09%
2020/08/31	1	53.00	0	0.00	52.20	1	3,513	0.03%
2020/08/27	0	0.00	1	53.30	53.10	-1	3,529	-0.03%
2020/08/26	0.2	53.30	0	0.00	53.30	0.2	3,540	0.01%
2020/08/25	0	0.00	1	52.80	53.10	-1	3,558	-0.03%
2020/08/21	1	51.90	3.4	51.75	51.80	-2.4	3,590	-0.07%
2020/08/20	5	51.90	1	51.20	51.20	4	3,581	0.11%
2020/08/19	1	54.20	1	54.40	53.50	0	3,523	0.00%
2020/08/18	2	53.70	1	53.60	54.00	1	3,510	0.03%
2020/08/17	0	0.00	4	54.05	54.30	-4	3,521	-0.11%
2020/08/14	1	53.40	2	53.50	53.60	-1	3,521	-0.03%
2020/08/13	1	53.00	3	52.93	53.10	-2	3,519	-0.06%
2020/08/12	6	53.57	0	0.00	53.60	6	3,485	0.17%
2020/08/11	1	53.80	1	54.00	53.70	0	3,501	0.00%
2020/08/10	3	54.37	3	54.40	54.40	0	3,522	0.00%
2020/08/07	1	54.20	0	0.00	54.30	1	3,561	0.03%
2020/08/06	0	0.00	1	55.10	54.80	-1	3,566	-0.03%
2020/08/05	0	0.00	8	54.55	54.50	-8	3,592	-0.22%
2020/08/04	1	53.80	5	54.00	54.50	-4	3,614	-0.11%
2020/08/03	2	54.20	3	53.97	53.90	-1	3,640	-0.03%
2020/07/31	4	54.68	0	0.00	54.20	4	3,640	0.11%
2020/07/30	0	0.00	2	54.30	54.80	-2	3,669	-0.05%
2020/07/29	3	53.63	3	54.00	53.70	0	3,676	0.00%
2020/07/28	9	54.59	5	54.26	53.60	4	3,734	0.11%
2020/07/27	2	53.75	6	53.80	53.60	-4	3,923	-0.10%
2020/07/24	4	54.65	4	54.80	54.20	0	3,912	0.00%
2020/07/23	4	55.55	1	56.30	55.30	3	3,881	0.08%
2020/07/22	4.4	57.86	11.1	57.87	58.00	-6.7	3,845	-0.17%
2020/07/21	2	57.20	8	57.55	57.60	-6	3,757	-0.16%
2020/07/20	1	57.20	7	56.86	56.90	-6	3,695	-0.16%
2020/07/17	34	58.19	1	58.70	57.70	33	3,632	0.91%
2020/07/16	8	57.60	4	57.85	58.00	4	3,580	0.11%
2020/07/15	10	57.81	2	57.30	57.20	8	3,552	0.23%
2020/07/14	12	58.06	0.5	57.70	57.70	11.5	3,530	0.33%
2020/07/13	5	57.64	4.3	57.95	58.00	0.7	3,522	0.02%
2020/07/10	6.1	57.21	13	57.26	57.10	-6.9	3,528	-0.20%
2020/07/09	1	58.20	1	58.70	58.00	0	3,536	0.00%
2020/07/08	1	58.00	7	57.94	58.20	-6	3,499	-0.17%
2020/07/07	12	58.23	10	58.07	57.90	2	3,496	0.06%
2020/07/06	5	57.80	5	57.90	57.80	0	3,540	0.00%
2020/07/03	2.1	56.95	1	57.80	57.00	1.1	3,549	0.03%
2020/07/02	4	57.03	0	0.00	57.40	4	3,543	0.11%
2020/07/01	16	57.10	16	57.62	57.00	0	3,542	0.00%
2020/06/30	12	55.90	1	56.00	56.50	11	3,455	0.32%
2020/06/29	2	55.25	0	0.00	55.20	2	3,419	0.06%
2020/06/24	7	55.47	10	55.87	55.90	-3	3,392	-0.09%
2020/06/23	0	0.00	2	54.80	54.70	-2	3,334	-0.06%
2020/06/22	1	54.20	2	54.20	54.40	-1	3,338	-0.03%
2020/06/19	8	54.35	0	0.00	54.10	8	3,365	0.24%
2020/06/18	0	0.00	4	55.05	55.20	-4	3,317	-0.12%
2020/06/17	0	0.00	30	54.98	54.50	-30	3,313	-0.91%
2020/06/16	8	54.13	1	54.30	54.10	7	3,379	0.21%
2020/06/15	9	53.52	0	0.00	53.10	9	3,485	0.26%
2020/06/12	2	53.40	1	53.50	53.80	1	3,523	0.03%
2020/06/11	3	54.87	2	54.95	54.50	1	3,600	0.03%
2020/06/10	0	0.00	5	55.70	55.70	-5	3,628	-0.14%
2020/06/08	1.2	55.52	7	55.57	55.80	-5.8	3,846	-0.15%
2020/06/05	2	55.60	2	55.70	55.50	0	3,834	0.00%
2020/06/04	0.1	55.20	7	55.16	55.20	-6.9	3,822	-0.18%
2020/06/03	1	55.00	6	55.22	55.20	-5	3,835	-0.13%
2020/06/02	7	54.49	0	0.00	54.30	7	3,837	0.18%
2020/06/01	2	54.10	0	0.00	54.00	2	3,825	0.05%
2020/05/29	2	53.35	0	0.00	53.90	2	3,823	0.05%
2020/05/28	2	54.10	1	54.60	53.70	1	3,791	0.03%
2020/05/27	3	54.07	0	0.00	54.30	3	3,829	0.08%
2020/05/26	0	0.00	1	54.00	54.00	-1	3,853	-0.03%
2020/05/25	1	53.00	0	0.00	53.20	1	3,859	0.03%
2020/05/22	5	53.78	2	54.10	53.60	3	3,860	0.08%
2020/05/21	0	0.00	1.2	54.95	55.10	-1.2	3,856	-0.03%
2020/05/20	0	0.00	2	54.85	54.70	-2	3,844	-0.05%
2020/05/19	0	0.00	1	54.40	54.50	-1	3,843	-0.03%
2020/05/18	12.6	53.57	1	54.10	53.70	11.6	3,845	0.30%
2020/05/15	6	54.65	0	0.00	54.80	6	3,815	0.16%
2020/05/14	8	55.74	4	56.00	55.50	4	3,778	0.11%
2020/05/13	1	56.40	1	56.60	56.80	0	3,739	0.00%
2020/05/12	3	56.67	0	0.00	56.50	3	3,743	0.08%
2020/05/11	0	0.00	7	56.94	57.40	-7	3,742	-0.19%
2020/05/08	7	56.39	4	56.50	56.20	3	3,714	0.08%
2020/05/07	0	0.00	2	55.95	56.00	-2	3,679	-0.05%
2020/05/06	6	55.65	4	56.43	55.50	2	3,663	0.05%
2020/05/05	8	55.93	2	56.45	55.90	6	3,633	0.17%
2020/05/04	20	55.59	6	55.82	56.30	14	3,626	0.39%
2020/04/30	4	57.75	7	57.87	57.60	-3	3,581	-0.08%
2020/04/29	0	0.00	1	54.90	54.90	-1	3,414	-0.03%
2020/04/28	5	54.64	1	54.60	54.60	4	3,425	0.12%
2020/04/27	0	0.00	6	54.52	54.60	-6	3,521	-0.17%
2020/04/24	2	53.85	2	54.00	53.60	0	3,505	0.00%
2020/04/23	0	0.00	2	54.00	53.80	-2	3,521	-0.06%
2020/04/22	0	0.00	4	52.45	53.10	-4	3,514	-0.11%
2020/04/21	9	53.30	2	53.15	52.40	7	3,505	0.20%
2020/04/20	2	54.35	1	54.40	54.40	1	3,478	0.03%
2020/04/17	2	54.70	6	55.23	54.50	-4	3,472	-0.12%
2020/04/16	8	54.13	1	54.00	54.00	7	3,419	0.20%
2020/04/15	1	54.60	2	54.55	54.50	-1	3,391	-0.03%
2020/04/14	3	54.17	0	0.00	54.30	3	3,367	0.09%
2020/04/13	1	53.90	0	0.00	53.50	1	3,353	0.03%
2020/04/10	1	53.80	13	54.43	54.30	-12	3,367	-0.36%
2020/04/09	6	55.12	2	54.85	54.80	4	3,354	0.12%
2020/04/08	14	52.69	14	51.93	53.40	0	3,239	0.00%
2020/04/07	0	0.00	1	51.00	51.20	-1	3,189	-0.03%
2020/04/01	4	49.31	1	49.70	49.00	3	3,164	0.09%
2020/03/31	31	49.14	0	0.00	49.50	31	3,161	0.98%
2020/03/30	4	49.01	0	0.00	49.25	4	3,144	0.13%
2020/03/27	17	49.93	2	50.10	49.55	15	3,154	0.48%
2020/03/26	2	49.80	0	0.00	49.65	2	3,135	0.06%
2020/03/25	2	50.10	1	49.85	49.95	1	3,165	0.03%
2020/03/24	2	48.65	1	48.50	48.75	1	3,153	0.03%
2020/03/23	5	47.13	2	47.15	46.95	3	3,187	0.09%
2020/03/20	2	48.53	8.1	47.11	49.50	-6.1	3,220	-0.19%
2020/03/19	6	47.18	1	48.90	46.20	5	3,172	0.16%
2020/03/18	4	50.08	5	50.26	50.00	-1	3,119	-0.03%
2020/03/17	12	50.78	1	50.80	51.00	11	3,177	0.35%
2020/03/16	3	51.83	2	52.15	52.00	1	3,134	0.03%
2020/03/13	5	51.26	1	50.90	53.30	4	3,082	0.13%
2020/03/12	13	55.53	5	55.30	55.20	8	2,982	0.27%
2020/03/11	2	58.15	1	58.20	58.10	1	2,899	0.03%
2020/03/10	3	58.20	0	0.00	58.10	3	2,910	0.10%
2020/03/09	3	58.00	6	57.92	58.50	-3	2,907	-0.10%
2020/03/06	10	58.73	0	0.00	58.50	10	2,863	0.35%
2020/03/05	1	59.70	0	0.00	59.90	1	2,843	0.04%
2020/03/04	2	58.95	0	0.00	59.00	2	2,858	0.07%
2020/03/03	1	59.40	0	0.00	59.20	1	2,843	0.04%
2020/02/27	2	59.50	7	59.64	59.50	-5	2,885	-0.17%
2020/02/26	1	59.50	2	59.50	59.60	-1	2,863	-0.03%
2020/02/25	4	59.95	10	60.00	59.90	-6	2,870	-0.21%
2020/02/24	1	60.10	1	60.20	60.10	0	2,888	0.00%
2020/02/21	2	60.60	0	0.00	60.50	2	2,895	0.07%
2020/02/20	1	61.10	1	60.80	60.70	0	2,941	0.00%
2020/02/19	0	0.00	3	60.40	61.10	-3	2,964	-0.10%
2020/02/18	1	60.30	0	60.50	60.40	1	2,976	0.03%
2020/02/17	2	60.85	30	60.70	60.60	-28	3,025	-0.93%
2020/02/14	0	0.00	6	61.40	61.20	-6	3,032	-0.20%
2020/02/13	1	61.30	2	61.45	61.30	-1	3,058	-0.03%
2020/02/12	13	61.11	0	0.00	61.20	13	3,074	0.42%
2020/02/11	3	60.73	0	0.00	60.60	3	3,095	0.10%
2020/02/10	3	60.27	0	0.00	60.40	3	3,125	0.10%
2020/02/07	2	60.95	2	61.15	61.40	0	3,186	0.00%
2020/02/06	1	61.40	1	61.80	61.60	0	3,264	0.00%
2020/02/05	1	60.60	6	60.98	61.00	-5	3,438	-0.15%
2020/02/04	2	59.90	32	60.48	61.00	-30	3,554	-0.84%
2020/02/03	4	59.30	4	58.13	59.30	0	3,564	0.00%
2020/01/31	7	60.41	4	60.63	60.50	3	3,521	0.09%
2020/01/30	4	60.20	17	60.19	59.80	-13	3,507	-0.37%
2020/01/20	0	0.00	1	66.30	65.90	-1	3,396	-0.03%
2020/01/17	1	65.60	3	65.80	66.00	-2	3,405	-0.06%
2020/01/14	0	0.00	5	65.48	65.60	-5	3,430	-0.15%
2020/01/13	1	65.00	2	65.10	65.00	-1	3,435	-0.03%
2020/01/10	1	64.80	0	0.00	64.90	1	3,451	0.03%
2020/01/09	1	64.50	1	64.80	64.80	0	3,479	0.00%
2020/01/08	5	64.28	1	64.60	64.30	4	3,487	0.11%
2020/01/07	6.4	64.77	18	64.94	65.00	-11.6	3,466	-0.33%
2020/01/06	4	65.60	0	0.00	65.30	4	3,461	0.12%
2020/01/03	1.4	66.69	1	66.60	66.60	0.4	3,467	0.01%
2020/01/02	5	66.40	0	0.00	66.30	5	3,487	0.14%
2019/12/31	3.1	66.17	0	0.00	66.20	3.1	3,517	0.09%
2019/12/30	0	0.00	6.5	66.88	66.60	-6.5	3,513	-0.19%
2019/12/27	10	67.00	0	0.00	67.00	10	3,513	0.28%
2019/12/26	3	67.03	8	67.10	67.00	-5	3,489	-0.14%
2019/12/25	13	67.15	0	0.00	67.50	13	3,498	0.37%
2019/12/24	8	67.10	0	0.00	67.00	8	3,508	0.23%
2019/12/23	5	67.12	1	67.30	67.60	4	3,526	0.11%
2019/12/20	8	68.11	0	0.00	67.60	8	3,554	0.23%
2019/12/19	4	68.85	0	0.00	68.60	4	3,560	0.11%
2019/12/18	2	68.20	11	69.00	69.10	-9	3,545	-0.25%
2019/12/17	26	68.63	3	68.80	68.80	23	3,610	0.64%
2019/12/16	12	69.24	0.3	69.00	69.20	11.7	3,592	0.33%
2019/12/13	11	68.75	0.2	68.50	68.80	10.8	3,596	0.30%
2019/12/12	2.1	69.04	2	70.25	68.80	0.1	3,555	0.00%
2019/12/11	2	68.50	2	68.65	68.80	0	3,452	0.00%
2019/12/10	0	0.00	3	67.80	67.90	-3	3,428	-0.09%
2019/12/09	4.3	67.93	7	67.81	67.90	-2.7	3,437	-0.08%
2019/12/06	3	66.37	2	66.85	67.30	1	3,411	0.03%
2019/12/05	1	67.50	3	67.53	67.50	-2	3,385	-0.06%
2019/12/04	2	66.90	0	0.00	67.10	2	3,370	0.06%
2019/12/03	1	67.10	1	67.20	67.00	0	3,372	0.00%
2019/12/02	2	66.50	0	0.00	66.80	2	3,372	0.06%
2019/11/29	2	67.00	0	0.00	66.60	2	3,357	0.06%
2019/11/28	0	0.00	5	67.94	68.00	-5	3,332	-0.15%
2019/11/27	0.3	68.00	5	68.40	68.10	-4.7	3,354	-0.14%
2019/11/26	0	0.00	5	67.38	68.50	-5	3,338	-0.15%
2019/11/25	0	0.00	3	67.23	67.20	-3	3,265	-0.09%
2019/11/22	0	0.00	5	67.22	67.40	-5	3,274	-0.15%
2019/11/21	2	66.50	1	67.00	67.20	1	3,261	0.03%
2019/11/20	4	66.90	3	66.90	67.20	1	3,263	0.03%
2019/11/19	18	67.02	1	66.90	67.20	17	3,257	0.52%
2019/11/18	1	66.40	2	66.60	66.70	-1	3,230	-0.03%
2019/11/15	5	65.44	0	0.00	65.40	5	3,207	0.16%
2019/11/14	2	65.55	1	65.10	65.00	1	3,202	0.03%
2019/11/13	3	66.10	0	0.00	65.90	3	3,179	0.09%
2019/11/12	2	66.00	7	66.04	66.80	-5	3,190	-0.16%
2019/11/11	1	66.20	25	66.19	65.90	-24	3,172	-0.76%
2019/11/08	9	67.19	39	67.04	67.00	-30	3,142	-0.95%
2019/11/07	5	66.60	2	66.65	66.70	3	3,104	0.10%
2019/11/06	2	67.80	16	67.70	67.50	-14	3,073	-0.46%
2019/11/05	8	68.76	3	69.27	68.90	5	3,033	0.16%
2019/11/04	21	68.75	12	69.13	69.30	9	2,979	0.30%
2019/11/01	6	66.95	9	66.88	67.30	-3	2,808	-0.11%
2019/10/30	1	65.20	0.2	65.30	65.50	0.8	2,742	0.03%
2019/10/29	19	65.39	8	65.34	65.40	11	2,737	0.40%
2019/10/28	3	64.87	1	64.90	64.90	2	2,706	0.07%
2019/10/25	1	64.70	0	0.00	64.70	1	2,717	0.04%
2019/10/24	2	65.60	2	65.20	65.30	0	2,707	0.00%
2019/10/23	10	65.69	9	65.81	65.40	1	2,745	0.04%
2019/10/22	6	65.88	2	66.25	65.70	4	2,779	0.14%
2019/10/21	3	65.40	1	65.20	65.60	2	2,781	0.07%
2019/10/18	2	65.60	5	65.16	65.10	-3	2,783	-0.11%
2019/10/17	1	65.10	2	65.00	65.20	-1	2,780	-0.04%
2019/10/16	1	64.30	2	64.30	64.50	-1	2,760	-0.04%
2019/10/14	1	63.90	1	63.80	63.90	0	2,818	0.00%
2019/10/09	6	63.27	12	63.50	63.00	-6	2,835	-0.21%
2019/10/08	0	0.00	18	64.57	64.50	-18	2,855	-0.63%
2019/10/07	6	63.57	7	63.53	63.50	-1	2,938	-0.03%
2019/10/04	2	64.20	0	0.00	64.80	2	2,897	0.07%
2019/10/03	8	64.81	0	0.00	64.80	8	2,895	0.28%
2019/10/02	2	65.15	1	65.70	65.70	1	2,886	0.03%
2019/10/01	1	64.80	5	65.44	65.50	-4	2,878	-0.14%
2019/09/27	12	65.02	8	64.74	64.70	4	2,847	0.14%
2019/09/26	2	65.25	2	65.40	65.30	0	2,822	0.00%
2019/09/25	3	65.67	0	0.00	66.00	3	2,787	0.11%
2019/09/24	2	66.20	1	66.40	66.40	1	2,755	0.04%
2019/09/23	2	65.70	1	65.40	65.90	1	2,699	0.04%
2019/09/20	9	65.90	10	65.97	65.60	-1	2,699	-0.04%
2019/09/19	2	65.60	2	65.15	64.90	0	2,559	0.00%
2019/09/18	0	0.00	21	64.40	64.80	-21	2,524	-0.83%
2019/09/17	1	63.90	6	63.83	63.80	-5	2,479	-0.20%
2019/09/16	2	64.70	101	64.40	64.70	-99	2,502	-3.96%	大賣/
2019/09/12	19	63.99	6	64.18	64.30	13	2,507	0.52%
2019/09/11	3	63.80	0	0.00	63.60	3	2,484	0.12%
2019/09/10	0	0.00	3	63.43	63.40	-3	2,484	-0.12%
2019/09/09	1	63.30	3	63.73	63.40	-2	2,496	-0.08%
2019/09/06	94	63.58	5	63.42	63.40	89	2,511	3.54%
2019/09/05	11	63.21	2	63.75	63.30	9	2,502	0.36%
2019/09/04	3	62.63	1	63.30	63.20	2	2,493	0.08%
2019/09/03	2	62.60	2	62.50	62.50	0	2,487	0.00%
2019/08/30	2	63.40	7	63.31	63.40	-5	2,492	-0.20%
2019/08/29	4	62.03	0	0.00	62.20	4	2,467	0.16%
2019/08/28	10	62.40	0	0.00	62.20	10	2,465	0.41%
2019/08/26	1	63.00	0	0.00	62.70	1	2,446	0.04%
2019/08/23	1	64.10	18	64.22	64.30	-17	2,455	-0.69%
2019/08/22	2	63.60	1	63.40	63.40	1	2,442	0.04%
2019/08/21	1	62.80	2	63.20	63.30	-1	2,467	-0.04%
2019/08/20	1	62.00	1	62.40	62.40	0	2,448	0.00%
2019/08/16	1	61.30	3	62.23	62.80	-2	2,439	-0.08%
2019/08/15	1	61.00	1	61.40	61.40	0	2,422	0.00%
2019/08/14	4	61.95	3	62.30	61.30	1	2,408	0.04%
2019/08/13	2	61.30	0	0.00	61.30	2	2,392	0.08%
2019/08/12	2	61.50	0	0.00	61.90	2	2,407	0.08%
2019/08/08	1	61.00	1	61.20	61.20	0	2,405	0.00%
2019/08/07	1	60.30	0	0.00	60.20	1	2,408	0.04%
2019/08/06	0	0.00	1	61.20	60.80	-1	2,402	-0.04%
2019/08/05	1	60.50	8	60.58	60.50	-7	2,382	-0.29%
2019/08/02	6	62.22	2	61.70	61.30	4	2,362	0.17%
2019/08/01	1	63.40	2	64.00	63.60	-1	2,349	-0.04%
2019/07/31	8	63.66	1	64.40	64.30	7	2,308	0.30%
2019/07/30	1	64.30	1	65.40	64.30	0	2,302	0.00%
2019/07/29	0	0.00	10	64.80	64.80	-10	2,330	-0.43%
2019/07/26	5	63.88	0	0.00	64.30	5	2,315	0.22%
2019/07/25	0	0.00	3	64.50	64.60	-3	2,319	-0.13%
2019/07/24	12	66.72	1.2	66.72	66.70	10.8	2,282	0.47%
2019/07/23	1	67.70	0	0.00	67.30	1	2,217	0.05%
2019/07/22	1	67.20	0	0.00	67.50	1	2,195	0.05%
2019/07/19	1	66.90	16	67.11	67.00	-15	2,171	-0.69%
2019/07/16	0	0.00	5	67.02	67.10	-5	2,170	-0.23%
2019/07/15	1	66.00	0	0.00	66.10	1	2,153	0.05%
2019/07/12	2	66.00	1	67.10	66.10	1	2,251	0.04%
2019/07/11	2	65.85	4	66.05	65.90	-2	2,258	-0.09%
2019/07/04	1	64.20	1	64.40	64.40	0	2,475	0.00%
2019/07/01	0	0.00	1	63.80	64.10	-1	2,643	-0.04%
2019/06/26	0	0.00	1	63.40	63.20	-1	2,897	-0.03%
2019/06/25	3	63.40	0	0.00	63.60	3	2,931	0.10%
2019/06/24	3	63.47	1	63.80	64.10	2	2,941	0.07%
2019/06/21	2	64.05	5	64.10	64.20	-3	2,957	-0.10%
2019/06/20	0	0.00	1	62.90	63.60	-1	2,925	-0.03%
2019/06/19	1	61.90	3	62.03	62.10	-2	2,921	-0.07%
2019/06/18	3	61.33	1	61.70	61.40	2	2,912	0.07%
2019/06/14	6	62.05	1	62.50	62.10	5	2,889	0.17%
2019/06/10	0	0.00	3	61.60	61.70	-3	3,047	-0.10%
2019/06/06	1	61.00	0	0.00	61.10	1	3,063	0.03%
2019/06/05	1	61.70	1.2	61.97	61.50	-0.2	3,074	-0.01%
2019/06/04	2	61.50	2	61.80	61.60	0	3,079	0.00%
2019/06/03	1	61.80	0	0.00	61.90	1	3,089	0.03%
2019/05/31	0	0.00	2	61.50	61.50	-2	3,098	-0.06%
2019/05/29	2	60.20	1	60.90	60.30	1	3,103	0.03%
2019/05/28	6	60.53	0	0.00	60.50	6	3,106	0.19%
2019/05/24	1	60.80	1	61.00	60.70	0	3,139	0.00%
2019/05/23	0	0.00	1	60.10	60.70	-1	3,155	-0.03%
2019/05/22	1	61.00	0	0.00	61.00	1	3,152	0.03%
2019/05/21	0	0.00	1	61.60	61.60	-1	3,173	-0.03%
2019/05/20	1	61.10	0	0.00	61.00	1	3,164	0.03%
2019/05/17	1	61.10	6	61.12	60.70	-5	3,173	-0.16%
2019/05/16	4	62.00	6.4	62.11	61.30	-2.4	3,158	-0.08%
2019/05/15	11	62.72	0	0.00	62.70	11	3,145	0.35%
2019/05/14	3	62.97	1	63.60	63.30	2	3,151	0.06%
2019/05/13	8	64.93	4	64.93	64.00	4	3,151	0.13%
2019/05/10	3	65.97	1	66.00	66.20	2	3,151	0.06%
2019/05/09	7.6	66.32	0	0.00	66.10	7.6	3,183	0.24%
2019/05/08	1	67.80	1.1	68.38	67.70	-0.1	3,142	0.00%
2019/05/07	0	0.00	3	68.67	69.40	-3	3,141	-0.10%
2019/05/06	4	67.73	2	67.60	67.30	2	3,145	0.06%
2019/05/03	1	69.90	1	69.70	70.00	0	3,111	0.00%
2019/05/02	1	68.80	2	69.65	69.40	-1	3,103	-0.03%
2019/04/30	0	0.00	3	69.07	69.20	-3	3,097	-0.10%
2019/04/29	1	68.90	2	69.40	69.40	-1	3,111	-0.03%
2019/04/26	2	69.25	0	0.00	68.90	2	3,156	0.06%
2019/04/25	0	0.00	8	70.09	69.80	-8	3,184	-0.25%
2019/04/24	1	70.00	0	0.00	69.70	1	3,224	0.03%
2019/04/23	3	68.70	2	70.00	70.00	1	3,261	0.03%
2019/04/22	1	70.20	0	0.00	69.50	1	3,237	0.03%
2019/04/19	4	69.95	2.5	71.00	70.00	1.5	3,250	0.05%
2019/04/18	11	73.45	6	73.80	71.10	5	3,247	0.15%
2019/04/17	2	71.95	5	71.80	72.00	-3	3,148	-0.10%
2019/04/16	9	71.32	5	71.00	71.20	4	3,099	0.13%
2019/04/15	11	70.20	11	70.62	71.10	0	3,044	0.00%
2019/04/12	4	68.15	3	68.20	68.50	1	2,972	0.03%
2019/04/11	0	0.00	5	67.56	67.30	-5	2,906	-0.17%
2019/04/10	2	67.10	4	67.40	67.30	-2	2,869	-0.07%
2019/04/09	1	66.40	2	66.40	66.80	-1	2,774	-0.04%
2019/04/08	3	66.10	10	66.08	66.70	-7	2,753	-0.25%
2019/04/03	5	64.78	8	64.66	65.00	-3	2,644	-0.11%
2019/04/02	8	65.08	8	64.85	64.80	0	2,605	0.00%
2019/04/01	14	63.89	11	63.65	63.80	3	2,515	0.12%
2019/03/29	4	61.63	2	61.40	61.50	2	2,361	0.08%
2019/03/28	1	61.80	1	62.40	62.00	0	2,322	0.00%
2019/03/27	2.1	62.04	1	61.90	61.90	1.1	2,298	0.05%
2019/03/26	0.3	62.30	1	62.30	62.30	-0.7	2,285	-0.03%
2019/03/25	1	61.70	0	0.00	61.80	1	2,271	0.04%
2019/03/22	0	0.00	1	63.90	62.60	-1	2,252	-0.04%
2019/03/20	3	63.07	1	63.10	63.10	2	2,269	0.09%
2019/03/19	1	62.80	1	63.10	63.00	0	2,303	0.00%
2019/03/18	6.1	62.32	1	62.50	62.50	5.1	2,379	0.21%
2019/03/15	4	61.65	5	62.10	62.40	-1	2,362	-0.04%
2019/03/14	0	0.00	0	62.10	62.00	0	2,213	0.00%
2019/03/13	4	61.93	5	61.50	61.70	-1	2,263	-0.04%
2019/03/12	0	0.00	2	61.30	61.40	-2	2,262	-0.09%
2019/03/11	1	60.60	0	0.00	61.10	1	2,287	0.04%
2019/03/08	0.2	61.30	2	60.90	61.00	-1.8	2,343	-0.08%
2019/03/07	0	0.00	2	61.60	61.60	-2	2,533	-0.08%
2019/03/04	1	61.90	10	62.20	62.20	-9	2,653	-0.34%
2019/02/27	1	62.70	0	0.00	63.10	1	2,629	0.04%
2019/02/26	0	0.00	5	63.90	62.60	-5	2,632	-0.19%
2019/02/25	0	0.00	7	63.21	63.50	-7	2,614	-0.27%
2019/02/22	0	0.00	1	62.30	62.30	-1	2,616	-0.04%
2019/02/21	2	62.10	1	62.10	62.20	1	2,656	0.04%
2019/02/20	0	0.00	5	61.66	62.00	-5	2,649	-0.19%
2019/02/19	1	60.60	0	0.00	60.90	1	2,671	0.04%
2019/02/18	1	59.70	1	60.30	60.20	0	2,725	0.00%
2019/02/14	12	61.06	2	61.15	61.20	10	2,754	0.36%
2019/02/13	4	60.80	10	60.89	61.20	-6	2,788	-0.22%
2019/02/12	1	60.40	2	59.85	60.40	-1	2,764	-0.04%
2019/02/11	0	0.00	14	59.74	59.50	-14	2,750	-0.51%
2019/01/30	2	58.90	16	59.29	59.20	-14	2,739	-0.51%
2019/01/29	3	59.00	1	59.20	59.00	2	2,708	0.07%
2019/01/28	0	0.00	8	59.19	59.30	-8	2,712	-0.29%
2019/01/25	0	0.00	2	58.60	58.50	-2	2,709	-0.07%
2019/01/23	6.1	58.20	0	0.00	58.20	6.1	2,708	0.23%
2019/01/22	4.1	58.52	0	0.00	58.30	4.1	2,716	0.15%
2019/01/18	6	58.15	1	58.70	58.60	5	2,721	0.18%
2019/01/17	19	57.73	0	0.00	57.90	19	2,715	0.70%
2019/01/15	2	57.90	0	0.00	57.80	2	2,710	0.07%
2019/01/14	1	57.90	0	0.00	57.80	1	2,683	0.04%
2019/01/11	0	0.00	1	58.20	58.30	-1	2,732	-0.04%
2019/01/10	4	58.30	1	58.40	58.30	3	2,715	0.11%
2019/01/08	2	59.30	0	0.00	58.70	2	2,689	0.07%
2019/01/07	0	0.00	1	59.50	58.90	-1	2,715	-0.04%
2019/01/04	3	58.70	1	58.40	58.90	2	2,752	0.07%
2019/01/03	2	59.80	0	0.00	60.00	2	2,882	0.07%
2019/01/02	1	60.10	0	0.00	60.10	1	2,909	0.03%
2018/12/28	1	60.50	0	0.00	60.50	1	2,926	0.03%
2018/12/27	1	60.60	1	60.80	60.30	0	2,952	0.00%
2018/12/26	0	0.00	5	60.00	60.00	-5	2,956	-0.17%
2018/12/25	1	59.80	3	60.07	60.20	-2	2,954	-0.07%
2018/12/24	0	0.00	2	60.40	60.60	-2	2,958	-0.07%
2018/12/22	1	60.20	0	0.00	60.20	1	2,964	0.03%
2018/12/21	1	60.50	8	60.23	60.70	-7	3,004	-0.23%
2018/12/18	0.1	60.30	1	60.30	60.30	-0.9	3,029	-0.03%
2018/12/13	1	61.00	2	61.10	61.30	-1	3,065	-0.03%
2018/12/12	2	60.25	1	60.80	61.00	1	3,043	0.03%
2018/12/11	2	59.50	3	59.60	59.80	-1	3,016	-0.03%
2018/12/10	1	61.60	0	0.00	61.00	1	2,957	0.03%
2018/12/07	2	61.85	2	61.90	62.20	0	2,971	0.00%
2018/12/06	18	61.04	21	60.88	61.50	-3	3,007	-0.10%
2018/12/05	1	61.80	1	62.30	62.00	0	2,967	0.00%
2018/12/04	0	0.00	1	63.50	62.80	-1	3,000	-0.03%
2018/12/03	1	62.90	8	63.14	63.30	-7	3,000	-0.23%
2018/11/30	13	61.49	3	61.90	62.20	10	2,962	0.34%
2018/11/29	6	61.92	10	62.10	61.30	-4	2,796	-0.14%
2018/11/28	0	0.00	1	62.40	62.10	-1	2,739	-0.04%
2018/11/27	15	61.55	1	62.00	61.20	14	2,710	0.52%
2018/11/26	3.1	61.70	1	62.10	61.60	2.1	2,706	0.08%
2018/11/23	5	60.70	0	0.00	60.90	5	2,716	0.18%
2018/11/22	2.2	61.26	0	0.00	61.20	2.2	2,728	0.08%
2018/11/21	2	60.95	1	61.00	61.20	1	2,730	0.04%
2018/11/20	3	61.80	1	61.80	61.80	2	2,690	0.07%
2018/11/19	1.1	62.14	1	62.40	62.50	0.1	2,640	0.00%
2018/11/16	3	62.60	11	62.12	62.50	-8	2,639	-0.30%
2018/11/15	7	62.70	0	0.00	62.90	7	2,650	0.26%
2018/11/14	2	63.90	1	64.30	64.10	1	2,607	0.04%
2018/11/13	2	64.20	1	64.80	65.20	1	2,602	0.04%
2018/11/12	6	64.33	0	0.00	64.20	6	2,577	0.23%
2018/11/09	0	0.00	1	66.30	67.20	-1	2,556	-0.04%
2018/11/07	10	67.00	0	0.00	66.90	10	2,589	0.39%
2018/11/06	1	66.30	10	66.10	66.40	-9	2,609	-0.34%
2018/11/02	0	0.00	3	66.50	66.70	-3	2,624	-0.11%
2018/11/01	1	66.00	0	0.00	66.00	1	2,627	0.04%
2018/10/31	0	0.00	2	65.30	65.60	-2	2,634	-0.08%
2018/10/30	1	64.10	1	64.50	64.40	0	2,628	0.00%
2018/10/26	0.1	64.00	0	0.00	64.00	0.1	2,630	0.00%
2018/10/25	4	63.88	1	64.40	63.80	3	2,632	0.11%
2018/10/22	1	66.60	3	67.43	68.30	-2	2,592	-0.08%
2018/10/19	0	0.00	2	66.45	67.10	-2	2,599	-0.08%
2018/10/18	0.1	66.60	0	0.00	66.30	0.1	2,602	0.00%
2018/10/17	2.2	65.80	0	0.00	65.60	2.2	2,729	0.08%
2018/10/15	1.1	65.32	2	65.20	65.10	-0.9	2,785	-0.03%
2018/10/12	55.5	65.11	0	0.00	65.60	55.5	2,817	1.97%
2018/10/11	17	65.51	5	65.34	64.00	12	2,844	0.42%
2018/10/09	7.1	71.27	0	0.00	70.80	7.1	2,746	0.26%
2018/10/08	1.1	71.85	0	0.00	71.80	1.1	2,745	0.04%
2018/10/05	0	0.00	4	72.15	72.10	-4	2,753	-0.15%
2018/10/04	1	73.30	0	0.00	73.20	1	2,746	0.04%
2018/10/03	0	0.00	2	74.00	74.00	-2	2,744	-0.07%
2018/10/02	1	74.10	0	0.00	74.00	1	2,753	0.04%
2018/10/01	0	0.00	2	75.25	75.20	-2	2,753	-0.07%
2018/09/28	1	74.90	0	0.00	74.50	1	2,776	0.04%
2018/09/26	0	0.00	1.2	74.72	74.80	-1.2	2,749	-0.04%
2018/09/25	1.1	74.14	1	74.70	74.50	0.1	2,751	0.00%
2018/09/21	1	73.20	0	0.00	73.00	1	2,736	0.04%
2018/09/20	1	72.60	0	0.00	72.60	1	2,752	0.04%
2018/09/19	0	0.00	1	73.70	73.90	-1	2,749	-0.04%
2018/09/18	0	0.00	2	73.80	73.30	-2	2,763	-0.07%
2018/09/17	9	73.61	0	0.00	73.70	9	2,772	0.32%
2018/09/13	0	0.00	1	74.40	74.30	-1	2,800	-0.04%
2018/09/12	1	73.70	0	0.00	73.20	1	2,804	0.04%
2018/09/11	2	73.65	11	73.85	74.90	-9	2,780	-0.32%
2018/09/10	2	74.05	1	74.60	73.50	1	2,801	0.04%
2018/09/07	1	75.20	0	0.00	75.10	1	2,805	0.04%
2018/09/06	1	76.40	0	0.00	76.80	1	2,777	0.04%
2018/09/05	6	77.25	0	0.00	77.00	6	2,752	0.22%
2018/09/04	0	0.00	2	78.30	78.20	-2	2,742	-0.07%
2018/09/03	4	78.30	6	78.10	77.90	-2	2,730	-0.07%
2018/08/31	8	77.98	1	78.00	78.00	7	2,746	0.25%
2018/08/30	4	77.53	4	78.08	77.90	0	2,780	0.00%
2018/08/29	3	78.30	6	78.55	78.10	-3	2,803	-0.11%
2018/08/28	0	0.00	2	78.00	78.00	-2	2,797	-0.07%
2018/08/24	1.1	77.11	7	77.10	77.20	-5.9	2,795	-0.21%
2018/08/23	1	77.70	1	77.50	77.70	0	2,873	0.00%
2018/08/22	0	0.00	4	77.45	77.70	-4	2,907	-0.14%
2018/08/21	0	0.00	2	76.10	76.60	-2	2,854	-0.07%
2018/08/20	1	75.10	1	75.50	75.50	0	2,880	0.00%
2018/08/16	0	0.00	6	74.88	75.40	-6	2,907	-0.21%
2018/08/15	8	73.64	6	74.00	73.50	2	2,892	0.07%
2018/08/14	0	0.00	2	74.75	74.40	-2	2,884	-0.07%
2018/08/13	5	76.62	1	76.30	75.80	4	2,874	0.14%
2018/08/10	6	77.60	1	77.70	77.60	5	2,860	0.17%
2018/08/09	1	77.80	0	0.00	77.10	1	2,871	0.03%
2018/08/08	0	0.00	2	78.05	78.00	-2	2,890	-0.07%
2018/08/07	0	0.00	2	77.90	77.40	-2	2,934	-0.07%
2018/08/06	1	77.60	7	77.63	77.70	-6	2,953	-0.20%
2018/08/03	3	76.93	1	76.90	77.00	2	2,964	0.07%
2018/08/02	2	76.45	1	77.00	76.50	1	2,963	0.03%
2018/08/01	0	0.00	2	76.95	77.20	-2	2,958	-0.07%
2018/07/31	1	76.00	0	0.00	75.90	1	2,946	0.03%
2018/07/30	1	76.10	2	76.50	76.40	-1	2,933	-0.03%
2018/07/27	1	76.10	2	76.10	75.60	-1	2,917	-0.03%
2018/07/25	5	76.12	1	76.20	75.80	4	2,889	0.14%
2018/07/24	4	79.63	3	79.60	80.00	1	2,837	0.04%
2018/07/23	0	0.00	5	78.54	78.80	-5	2,711	-0.18%
2018/07/20	0	0.00	5	78.18	78.30	-5	2,691	-0.19%
2018/07/19	1	78.40	26	78.31	78.40	-25	2,671	-0.94%
2018/07/18	0.1	77.50	1	76.90	77.50	-0.9	2,648	-0.03%
2018/07/17	0	0.00	3	76.07	75.60	-3	2,580	-0.12%
2018/07/16	12	75.61	2	75.85	75.50	10	2,560	0.39%
2018/07/13	0	0.00	4	74.93	75.20	-4	2,578	-0.16%
2018/07/12	1	73.20	2	74.35	74.00	-1	2,607	-0.04%
2018/07/11	3	73.10	4	73.63	73.80	-1	2,627	-0.04%
2018/07/10	0	0.00	2	73.75	73.60	-2	2,630	-0.08%
2018/07/09	1	72.80	4	73.35	72.90	-3	2,639	-0.11%
2018/07/06	10	72.30	1	72.30	72.60	9	2,650	0.34%
2018/07/05	1	72.90	0	0.00	72.70	1	2,658	0.04%
2018/07/04	0	0.00	2	73.60	73.20	-2	2,677	-0.07%
2018/07/03	0.1	73.10	0	0.00	73.00	0.1	2,744	0.00%
2018/07/02	3	73.17	0	0.00	73.20	3	2,758	0.11%
2018/06/29	0	0.00	5	73.62	74.60	-5	2,737	-0.18%
2018/06/28	3	72.20	0	0.00	72.30	3	2,698	0.11%
2018/06/27	9	72.26	0	0.00	72.50	9	2,742	0.33%
2018/06/25	2	72.75	0	0.00	72.80	2	2,720	0.07%
2018/06/22	3	73.47	1	73.60	73.30	2	2,716	0.07%
2018/06/21	4	74.18	0	0.00	74.00	4	2,690	0.15%
2018/06/20	3	74.23	0	0.00	74.20	3	2,712	0.11%
2018/06/19	8	74.66	10	74.90	74.70	-2	2,717	-0.07%
2018/06/14	4	75.80	1	76.10	75.40	3	2,675	0.11%
2018/06/13	1	76.90	2	76.95	76.90	-1	2,662	-0.04%
2018/06/12	3	76.43	1	76.80	76.70	2	2,731	0.07%
2018/06/11	1	77.20	1	77.10	77.30	0	2,758	0.00%
2018/06/08	2	77.25	2	77.35	77.20	0	2,814	0.00%
2018/06/07	1	78.00	4	77.70	78.00	-3	2,831	-0.11%
2018/06/06	3	76.67	4	76.70	77.00	-1	2,826	-0.04%
2018/06/05	2	75.75	2	75.50	75.70	0	2,811	0.00%
2018/06/04	0	0.00	1	74.90	75.50	-1	2,800	-0.04%
2018/06/01	1	74.70	1	73.80	74.70	0	2,791	0.00%
2018/05/31	2	74.00	0	0.00	73.80	2	2,810	0.07%
2018/05/30	5	74.24	1	74.60	74.20	4	2,753	0.15%
2018/05/28	2	75.70	2	75.70	75.70	0	2,782	0.00%
2018/05/25	2	75.10	1	75.40	75.10	1	2,787	0.04%
2018/05/24	3	74.07	3	74.57	74.80	0	2,763	0.00%
2018/05/23	1	73.30	0	0.00	73.30	1	2,769	0.04%
2018/05/22	1	74.30	0.4	74.20	74.00	0.6	2,812	0.02%
2018/05/21	2	74.00	2	74.30	74.10	0	2,838	0.00%
2018/05/18	8	73.94	1	74.10	73.40	7	2,859	0.24%
2018/05/17	2	74.25	0	0.00	74.00	2	2,885	0.07%
2018/05/16	3	74.43	1	74.50	74.20	2	2,893	0.07%
2018/05/15	5	75.70	1	75.20	75.20	4	2,918	0.14%
2018/05/14	0	0.00	3	78.20	78.00	-3	3,054	-0.10%
2018/05/11	1	77.10	3	77.50	77.30	-2	3,059	-0.07%
2018/05/10	2	76.80	6	76.90	76.60	-4	3,081	-0.13%
2018/05/09	6	76.40	1	76.40	76.40	5	3,120	0.16%
2018/05/08	3	76.07	1	76.20	75.80	2	3,151	0.06%
2018/05/07	1	74.10	5	75.12	76.00	-4	3,203	-0.12%
2018/05/04	2	73.70	2	73.80	74.00	0	3,241	0.00%
2018/05/02	0	0.00	10	74.40	74.40	-10	3,305	-0.30%
2018/04/30	2	73.85	2	74.20	73.90	0	3,319	0.00%
2018/04/27	1	73.90	0	0.00	73.90	1	3,334	0.03%
2018/04/26	2	74.15	1	74.00	74.00	1	3,351	0.03%
2018/04/25	0	0.00	4	73.63	74.90	-4	3,411	-0.12%
2018/04/24	3	73.17	0	0.00	72.80	3	3,429	0.09%
2018/04/23	5	75.30	7	75.13	74.90	-2	3,419	-0.06%
2018/04/20	1	76.10	3	75.97	76.00	-2	3,428	-0.06%
2018/04/19	2	76.05	4	76.28	76.90	-2	3,439	-0.06%
2018/04/18	5	76.84	8	76.99	76.30	-3	3,440	-0.09%
2018/04/17	3	77.63	3	77.87	77.50	0	3,405	0.00%
2018/04/16	16	78.24	2	78.35	78.60	14	3,410	0.41%
2018/04/13	1	78.70	1	78.50	78.50	0	3,451	0.00%
2018/04/11	2	78.50	17	78.92	78.80	-15	3,453	-0.43%
2018/04/10	2	77.30	1	77.70	77.70	1	3,446	0.03%
2018/04/09	3	77.63	0	0.00	77.80	3	3,436	0.09%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/04/02	16	79.19	0	0.00	79.20	16	3,358	0.48%
2018/03/31	2	79.20	4	79.33	79.60	-2	3,374	-0.06%
2018/03/30	3	79.13	18	79.97	80.00	-15	3,364	-0.45%
2018/03/29	5	78.20	1	78.10	78.10	4	3,343	0.12%
2018/03/28	15	78.10	0	0.00	78.40	15	3,356	0.45%
2018/03/27	5	78.66	4	78.33	78.40	1	3,370	0.03%
2018/03/26	9	78.00	0	0.00	78.00	9	3,427	0.26%
2018/03/23	5	78.14	2	78.25	78.40	3	3,463	0.09%
2018/03/22	2	79.40	1	80.10	79.30	1	3,466	0.03%
2018/03/21	0	0.00	3	79.70	79.90	-3	3,443	-0.09%
2018/03/20	3	78.93	0	0.00	79.00	3	3,488	0.09%
2018/03/19	1	79.40	0	0.00	79.30	1	3,476	0.03%
2018/03/16	2	79.15	1	79.70	79.10	1	3,490	0.03%
2018/03/15	7	79.49	1	79.90	79.60	6	3,438	0.17%
2018/03/14	9	80.50	2	80.45	80.10	7	3,435	0.20%
2018/03/13	4	81.60	7	81.71	81.70	-3	3,424	-0.09%
2018/03/12	1	81.00	0	0.00	81.20	1	3,469	0.03%
2018/03/09	44	79.33	33	79.53	79.70	11	3,486	0.32%
2018/03/08	31	78.50	31	78.87	79.00	0	3,472	0.00%
2018/03/07	1	78.90	1	79.90	78.90	0	3,486	0.00%
2018/03/06	31	79.00	30	79.18	78.90	1	3,619	0.03%
2018/03/05	7	78.40	0	0.00	78.50	7	3,701	0.19%
2018/03/02	3	78.47	4	78.85	78.90	-1	3,779	-0.03%
2018/03/01	3	80.07	1	80.80	79.70	2	3,870	0.05%
2018/02/27	6	79.80	1	80.00	79.40	5	3,917	0.13%
2018/02/26	2	79.90	2	80.00	79.90	0	3,930	0.00%
2018/02/23	1	79.40	0	0.00	79.40	1	3,963	0.03%
2018/02/22	9	78.77	8	78.99	79.00	1	4,008	0.02%
2018/02/21	4	78.75	1	79.80	80.30	3	3,997	0.08%
2018/02/12	8	78.26	3	79.07	78.30	5	4,036	0.12%
2018/02/09	3	77.60	4.2	78.83	78.50	-1.2	4,084	-0.03%
2018/02/08	11	79.31	2	79.20	79.20	9	4,135	0.22%
2018/02/07	3	80.37	0	0.00	80.30	3	4,252	0.07%
2018/02/06	13	79.65	9	79.36	78.70	4	4,506	0.09%
2018/02/05	2	82.25	2	82.85	82.90	0	4,409	0.00%
2018/02/02	2	84.15	0	0.00	84.10	2	4,464	0.04%
2018/02/01	0	0.00	4	84.58	85.00	-4	4,546	-0.09%
2018/01/31	0	0.00	1	83.30	83.40	-1	4,596	-0.02%
2018/01/30	7	83.77	0	0.00	83.50	7	4,616	0.15%
2018/01/29	3	84.63	1	85.10	84.50	2	4,613	0.04%
2018/01/26	6	85.78	1	85.50	85.60	5	4,648	0.11%
2018/01/25	0	0.00	4	86.78	86.70	-4	4,642	-0.09%
2018/01/24	6	85.98	4	85.98	86.50	2	4,754	0.04%
2018/01/23	4	86.45	2	86.25	86.20	2	4,991	0.04%
2018/01/22	1	86.50	0	0.00	86.90	1	5,056	0.02%
2018/01/19	3	87.67	5	87.72	87.40	-2	5,104	-0.04%
2018/01/18	4	87.28	9	87.41	86.70	-5	5,113	-0.10%
2018/01/17	8	86.36	3	86.37	87.00	5	5,111	0.10%
2018/01/16	0	0.00	1	86.70	86.50	-1	5,143	-0.02%
2018/01/15	29	86.52	6	86.37	86.20	23	5,168	0.44%
2018/01/12	4	85.25	13	85.35	85.60	-9	5,232	-0.17%
2018/01/11	0	0.00	5	84.52	84.60	-5	5,265	-0.09%
2018/01/10	4	84.40	1	85.10	84.10	3	5,311	0.06%
2018/01/09	4	85.90	1	86.30	85.50	3	5,335	0.06%
2018/01/08	0	0.00	2	85.30	85.30	-2	5,403	-0.04%
2018/01/05	1	84.60	3	85.03	85.30	-2	5,519	-0.04%
2018/01/04	4	84.77	2	84.70	85.10	2	5,855	0.03%
2018/01/03	0	0.00	1	85.00	85.10	-1	5,923	-0.02%
2018/01/02	0	0.00	8	84.60	85.00	-8	5,953	-0.13%