鴻準 (2354)-華南永昌-鶯歌券商分點個股進出

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
61.1
漲跌
▲1.0
漲幅
+1.66%
成交量
11,491張
產業
上市其他電子類股
1011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－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/05/16	3	61.53	0	0.00	61.10	3	22,142	0.01%
2024/05/15	0	0.00	5.5	60.69	60.10	-5.5	21,984	-0.03%
2024/05/14	0.1	60.30	2	60.45	60.90	-1.9	21,890	-0.01%
2024/05/13	2	60.80	6	60.00	60.10	-4	21,783	-0.02%
2024/05/10	16.5	60.90	15.1	60.19	60.60	1.4	21,714	0.01%
2024/05/09	2	62.35	3	61.90	60.80	-1	21,626	0.00%
2024/05/08	1	62.00	0	0.00	61.30	1	21,452	0.00%
2024/05/07	2.5	62.42	3.3	61.58	61.70	-0.8	21,360	0.00%
2024/05/06	14	62.16	5	62.18	62.10	9	21,150	0.04%
2024/05/03	0.1	61.00	5.2	60.77	60.70	-5.1	20,835	-0.02%
2024/05/02	0	0.00	20	60.70	60.70	-20	20,678	-0.10%
2024/04/30	3	62.57	1	61.70	61.60	2	20,587	0.01%
2024/04/29	22.1	63.91	4	63.13	62.40	18.1	20,438	0.09%
2024/04/26	1	61.30	0	0.00	61.40	1	19,997	0.01%
2024/04/25	0	0.00	1	61.10	60.90	-1	19,794	-0.01%
2024/04/24	16.7	62.33	23.3	62.02	62.00	-6.6	19,592	-0.03%
2024/04/23	1.3	58.95	4	58.00	60.30	-2.7	18,907	-0.01%
2024/04/22	3	56.00	2	56.70	57.00	1	18,438	0.01%
2024/04/19	2	55.40	0	0.00	55.80	2	18,278	0.01%
2024/04/17	5	55.70	3	55.40	55.60	2	17,987	0.01%
2024/04/16	7	55.39	5	55.10	55.00	2	17,836	0.01%
2024/04/15	1.1	57.51	11	57.41	57.50	-10	17,596	-0.06%
2024/04/12	2.6	58.82	4.1	59.04	58.50	-1.5	17,434	-0.01%
2024/04/11	8.3	59.72	17.2	59.69	59.10	-8.9	17,226	-0.05%
2024/04/10	16	62.44	9	61.98	61.20	7	16,729	0.04%
2024/04/09	1	63.60	1	64.40	63.00	0	16,351	0.00%
2024/04/08	29	63.07	22	63.41	63.50	7	15,980	0.04%
2024/04/03	16	63.68	3	63.73	64.00	13	15,670	0.08%
2024/04/02	10.1	64.60	11	64.56	64.90	-0.9	15,264	-0.01%
2024/04/01	8.2	64.65	9	64.84	63.80	-0.8	14,706	-0.01%
2024/03/29	21.1	63.27	17.2	63.79	63.00	4	14,144	0.03%
2024/03/28	65.5	67.19	52.3	66.45	65.10	13.2	13,289	0.10%
2024/03/27	10	60.81	48.1	62.64	63.60	-38.1	10,914	-0.35%
2024/03/26	4	58.80	2.9	58.75	57.90	1.2	9,790	0.01%
2024/03/25	3	58.37	13	58.20	58.70	-10	9,502	-0.11%
2024/03/22	17.1	58.88	3.1	59.55	59.00	14	9,239	0.15%
2024/03/21	35	58.97	43	58.80	59.10	-8	8,698	-0.09%
2024/03/20	18.2	58.90	24	58.92	58.20	-5.9	8,078	-0.07%
2024/03/19	10	56.03	4.2	57.40	58.10	5.8	6,912	0.08%
2024/03/18	5	54.52	2	55.15	55.40	3	6,431	0.05%
2024/03/15	43.5	56.70	40	56.64	55.60	3.5	6,066	0.06%
2024/03/14	11.2	55.53	5.1	54.83	53.70	6.2	4,982	0.12%
2024/03/13	26.8	58.74	69.6	59.43	58.90	-42.9	4,239	-1.01%
2024/03/12	0	0.00	18	54.84	55.30	-18	2,479	-0.73%
2024/03/11	5	49.74	3	50.63	50.30	2	2,126	0.09%
2024/03/08	2	49.26	2	50.30	49.20	0	2,072	0.00%
2024/03/07	2	49.68	0	0.00	50.10	2	2,041	0.10%
2024/03/05	1	50.70	3	50.60	50.50	-2	1,996	-0.10%
2024/03/04	0	0.00	2	50.35	50.00	-2	1,969	-0.10%
2024/03/01	1.2	49.29	1	49.25	49.30	0.2	1,953	0.01%
2024/02/27	2	49.95	0	0.00	49.70	2	1,931	0.10%
2024/02/23	2.1	50.41	0	0.00	50.10	2.1	1,936	0.11%
2024/02/21	1.1	50.01	0	0.00	50.10	1.1	1,946	0.05%
2024/02/20	0	0.00	1	50.40	50.30	-1	1,966	-0.05%
2024/02/19	0	50.40	3	50.25	50.30	-3	1,984	-0.15%
2024/02/16	4	49.49	1	49.45	49.40	3	2,021	0.15%
2024/02/15	1.6	49.33	0	0.00	49.40	1.6	2,030	0.08%
2024/01/31	0	0.00	2	50.20	50.50	-2	2,013	-0.10%
2024/01/30	0	50.50	0	0.00	50.40	0	2,017	0.00%
2024/01/26	0	0.00	0.5	50.50	50.50	-0.5	2,051	-0.02%
2024/01/24	1	50.40	0	0.00	50.40	1	2,075	0.05%
2024/01/17	2	49.85	3	50.03	49.65	-1	2,182	-0.05%
2024/01/12	0	51.60	1	51.30	51.40	-1	2,207	-0.04%
2024/01/11	0	51.50	0	0.00	51.30	0	2,241	0.00%
2024/01/10	4	51.18	0	0.00	51.20	4	2,301	0.17%
2024/01/09	4	51.60	0	0.00	51.50	4	2,305	0.17%
2024/01/05	1	51.80	1	51.90	51.80	0	2,331	0.00%
2024/01/04	1	52.00	0	0.00	51.90	1	2,373	0.04%
2023/12/29	3	52.80	3	53.30	53.10	0	2,580	0.00%
2023/12/22	0	51.75	0	0.00	51.70	0	2,801	0.00%
2023/12/21	1	51.50	0	0.00	51.70	1	2,840	0.04%
2023/12/18	3	51.90	1	52.00	52.00	2	3,097	0.06%
2023/12/15	2	52.05	0	0.00	52.00	2	3,417	0.06%
2023/12/14	1	52.10	0	0.00	52.00	1	4,109	0.02%
2023/12/12	1	51.30	0	0.00	51.30	1	4,373	0.02%
2023/12/11	6	51.32	0	0.00	51.30	6	4,414	0.14%
2023/12/08	10	51.62	6	51.60	51.60	4	4,421	0.09%
2023/12/07	8	51.96	27	51.88	51.50	-19	4,462	-0.43%
2023/12/06	10	52.11	8	52.04	52.00	2	4,460	0.04%
2023/12/01	2	53.10	0.4	53.20	53.20	1.6	4,468	0.04%
2023/11/29	5	53.50	0	0.00	53.40	5	4,483	0.11%
2023/11/27	0.1	53.20	0	0.00	53.00	0.1	4,565	0.00%
2023/11/24	1	53.30	0	0.00	53.30	1	4,557	0.02%
2023/11/21	1	53.20	1	53.40	53.50	0	4,550	0.00%
2023/11/20	0	53.10	0	0.00	53.00	0	4,545	0.00%
2023/11/17	0	0.00	1	53.30	53.20	-1	4,530	-0.02%
2023/11/16	1	52.50	0	0.00	52.80	1	4,508	0.02%
2023/11/15	1	52.40	1	53.30	52.90	0	4,492	0.00%
2023/11/13	1	52.40	0	0.00	52.30	1	4,457	0.02%
2023/11/10	1	52.20	0	0.00	52.20	1	4,482	0.02%
2023/11/07	0	0.00	5	52.10	52.20	-5	4,501	-0.11%
2023/11/06	1	52.60	0	0.00	52.50	1	4,527	0.02%
2023/11/01	1	52.30	3	52.40	52.20	-2	4,596	-0.04%
2023/10/30	2	52.15	0	0.00	51.80	2	4,597	0.04%
2023/10/27	2	52.70	0	0.00	52.90	2	4,570	0.04%
2023/10/26	2	52.50	0	0.00	52.30	2	4,608	0.04%
2023/10/25	0	0.00	1	53.60	53.30	-1	4,628	-0.02%
2023/10/24	1	52.90	2	53.20	53.10	-1	4,689	-0.02%
2023/10/23	1	53.10	0	0.00	53.50	1	4,929	0.02%
2023/10/20	5	54.50	4	54.30	54.70	1	5,472	0.02%
2023/10/19	2	54.70	0	0.00	55.10	2	5,484	0.04%
2023/10/18	1	55.70	3	55.50	55.50	-2	5,484	-0.04%
2023/10/17	2	56.90	4	56.60	56.40	-2	5,440	-0.04%
2023/10/16	1	56.70	0	0.00	56.60	1	5,478	0.02%
2023/10/11	0	0.00	1	57.00	57.40	-1	5,704	-0.02%
2023/10/06	2	56.70	1	56.50	56.50	1	5,731	0.02%
2023/10/05	0	0.00	1	57.90	58.20	-1	5,621	-0.02%
2023/10/04	3	56.77	1	57.00	57.10	2	5,578	0.04%
2023/09/28	0	0.00	4	56.55	57.70	-4	5,487	-0.07%
2023/09/27	1	56.10	0	0.00	55.90	1	5,446	0.02%
2023/09/26	4.1	56.71	2	57.10	56.30	2.1	5,403	0.04%
2023/09/22	1	57.50	1	57.90	57.50	0	5,379	0.00%
2023/09/21	1.1	58.45	0	0.00	58.00	1.1	5,321	0.02%
2023/09/20	5.4	59.72	13	60.07	58.90	-7.6	5,188	-0.15%
2023/09/19	38.1	61.09	54.3	61.48	60.70	-16.2	4,915	-0.33%
2023/09/15	4	57.73	0	0.00	59.00	4	4,137	0.10%
2023/09/14	2	57.50	1	57.30	57.50	1	3,996	0.03%
2023/09/12	0	0.00	1	57.20	57.30	-1	4,003	-0.02%
2023/09/11	11	56.24	3	56.80	56.20	8	3,998	0.20%
2023/09/08	0	0.00	1	57.10	57.10	-1	4,071	-0.02%
2023/09/07	0	0.00	5	57.20	56.50	-5	4,094	-0.12%
2023/09/05	0	0.00	2	56.10	56.30	-2	4,028	-0.05%
2023/09/04	2	56.00	8	56.00	55.90	-6	4,034	-0.15%
2023/09/01	7	56.70	11	56.47	57.00	-4	4,010	-0.10%
2023/08/31	9	55.67	2	55.20	55.70	7	3,965	0.18%
2023/08/30	3	55.00	0	0.00	55.30	3	3,950	0.08%
2023/08/15	12	55.58	2	55.40	55.50	10	4,056	0.25%
2023/08/11	0	0.00	14	56.11	56.10	-14	4,036	-0.35%
2023/08/10	4	56.80	0	0.00	56.20	4	4,024	0.10%
2023/08/08	0	0.00	1	56.90	56.60	-1	3,967	-0.03%
2023/08/07	1	56.30	3	56.57	56.20	-2	3,944	-0.05%
2023/08/02	4.1	54.63	2	55.50	54.50	2.1	3,906	0.05%
2023/08/01	0	0.00	3	55.70	55.70	-3	3,843	-0.08%
2023/07/31	1	56.30	0	0.00	55.70	1	3,826	0.03%
2023/07/28	1	56.10	0	0.00	56.30	1	3,781	0.03%
2023/07/27	12	56.70	0	0.00	56.90	12	3,731	0.32%
2023/07/26	8	59.67	4.1	57.39	57.00	3.9	3,664	0.11%
2023/07/25	2	59.20	21	58.11	59.50	-19	3,399	-0.56%
2023/07/21	5	54.20	0	0.00	54.30	5	2,766	0.18%
2023/07/19	1	55.90	9	56.40	55.90	-8	2,738	-0.29%
2023/07/18	14	57.39	0	0.00	57.40	14	2,693	0.52%
2023/07/17	2	57.10	3.2	57.06	57.20	-1.2	2,560	-0.05%
2023/07/14	0	0.00	1.1	55.81	56.20	-1.1	2,497	-0.04%
2023/07/13	3	55.40	1	55.30	54.90	2	2,433	0.08%
2023/07/12	0	0.00	1	54.20	54.00	-1	2,351	-0.04%
2023/07/11	0	0.00	1	53.30	53.60	-1	2,347	-0.04%
2023/07/07	6	52.70	0	0.00	52.90	6	2,353	0.25%
2023/07/06	4.2	53.50	4	53.25	53.00	0.2	2,335	0.01%
2023/07/05	3	53.97	1	54.00	53.70	2	2,299	0.09%
2023/07/04	0	0.00	4	54.75	54.70	-4	2,283	-0.18%
2023/06/28	0.2	56.10	0	0.00	56.00	0.2	2,437	0.01%
2023/06/27	3.1	56.62	0	0.00	55.80	3.1	2,426	0.13%
2023/06/26	1	57.90	6.5	57.65	57.60	-5.5	2,398	-0.23%
2023/06/21	2	56.10	2	56.20	55.60	0	2,314	0.00%
2023/06/20	0	0.00	1	56.20	56.10	-1	2,319	-0.04%
2023/06/19	1	55.60	2	56.20	56.50	-1	2,318	-0.04%
2023/06/15	1.1	56.32	0	0.00	56.50	1.1	2,246	0.05%
2023/06/14	5.1	56.80	2	57.00	56.50	3.1	2,238	0.14%
2023/06/08	0	0.00	11	54.90	55.00	-11	2,106	-0.52%
2023/06/05	0	0.00	1	55.60	55.80	-1	2,223	-0.04%
2023/06/02	3	55.97	10	55.90	55.90	-7	2,258	-0.31%
2023/06/01	1	54.90	4	55.35	55.80	-3	2,232	-0.13%
2023/05/30	1	54.40	1	54.80	54.50	0	2,127	0.00%
2023/05/26	3.1	53.27	3	53.30	53.20	0.1	2,140	0.00%
2023/05/24	0	0.00	1	53.70	54.00	-1	2,207	-0.05%
2023/05/22	0	0.00	1	54.00	54.00	-1	2,262	-0.04%
2023/05/19	1	53.90	0	0.00	53.90	1	2,281	0.04%
2023/05/18	2	53.90	0	0.00	53.70	2	2,293	0.09%
2023/05/16	0.1	53.00	1	53.00	52.80	-0.9	2,332	-0.04%
2023/05/12	0	0.00	5	52.10	52.20	-5	2,409	-0.21%
2023/05/11	2	52.40	10	52.50	52.40	-8	2,424	-0.33%
2023/05/10	0	0.00	1	53.10	53.10	-1	2,455	-0.04%
2023/05/05	3	53.57	0	0.00	53.80	3	2,636	0.11%
2023/05/02	0	0.00	0.1	54.00	53.80	-0.1	3,026	0.00%
2023/04/26	0	0.00	1	52.90	52.90	-1	3,288	-0.03%
2023/04/25	4.1	52.73	0	0.00	52.60	4.1	3,295	0.12%
2023/04/21	1	54.20	0	0.00	53.80	1	3,344	0.03%
2023/04/19	0	55.40	1	55.50	55.00	-1	3,398	-0.03%
2023/04/18	10	55.20	0	0.00	54.80	10	3,409	0.29%
2023/04/17	0	0.00	15	55.20	55.00	-15	3,409	-0.44%
2023/04/14	0	0.00	12	55.30	54.80	-12	3,409	-0.35%
2023/04/12	0	0.00	65.7	55.30	55.30	-65.7	3,444	-1.91%
2023/04/10	1.9	55.51	2	55.50	55.50	-0.1	3,501	0.00%
2023/04/06	1.1	55.80	2.4	56.04	56.10	-1.3	3,468	-0.04%
2023/03/31	0	0.00	17	55.93	55.90	-17	3,415	-0.50%
2023/03/30	0	0.00	2	55.85	55.60	-2	3,385	-0.06%
2023/03/29	0	0.00	5	55.22	55.50	-5	3,342	-0.15%
2023/03/27	0	0.00	3	54.30	54.00	-3	3,260	-0.09%
2023/03/22	0	0.00	3.5	53.40	53.30	-3.5	3,255	-0.11%
2023/03/21	0.2	53.20	0	0.00	53.30	0.2	3,332	0.01%
2023/03/20	0	52.70	4	52.95	53.00	-4	3,328	-0.12%
2023/03/17	4	52.35	0	0.00	52.20	4	3,337	0.12%
2023/03/15	2	52.65	0	0.00	52.70	2	3,343	0.06%
2023/03/13	3	52.90	0	0.00	53.60	3	3,484	0.09%
2023/03/10	1	53.80	2	54.30	53.60	-1	3,664	-0.03%
2023/03/08	22	55.14	1	55.10	55.20	21	3,746	0.56%
2023/03/07	0	0.00	1	55.80	56.00	-1	3,688	-0.03%
2023/03/06	10	55.60	15	55.30	55.90	-5	3,654	-0.14%
2023/03/03	0	0.00	2	55.15	55.20	-2	3,635	-0.06%
2023/02/24	2	56.20	0	0.00	55.50	2	3,620	0.06%
2023/02/23	3	56.23	2.1	55.51	56.00	0.9	3,592	0.03%
2023/02/20	3	55.67	0	0.00	56.00	3	3,617	0.08%
2023/02/17	1	55.30	0	0.00	55.30	1	3,625	0.03%
2023/02/16	1	55.00	1	54.80	55.10	0	3,670	0.00%
2023/02/15	0	0.00	1	54.80	54.50	-1	3,743	-0.03%
2023/02/14	0	0.00	1	55.30	55.10	-1	3,728	-0.03%
2023/02/13	0	0.00	1	55.00	54.90	-1	3,778	-0.03%
2023/02/10	1	55.00	0	0.00	54.60	1	3,788	0.03%
2023/02/09	2.2	55.40	0	0.00	55.50	2.2	3,733	0.06%
2023/02/08	0	0.00	1	56.20	55.80	-1	3,710	-0.03%
2023/02/07	3	56.13	4	55.98	56.20	-1	3,671	-0.03%
2023/02/06	1	56.60	3	56.70	56.50	-2	3,643	-0.05%
2023/02/03	3	56.27	50	56.36	56.30	-47	3,593	-1.31%
2023/02/02	6	56.20	37.2	55.90	56.40	-31.2	3,504	-0.89%
2023/02/01	3	54.80	11	54.95	55.00	-8	3,320	-0.24%
2023/01/31	1.2	54.72	1	55.20	54.20	0.2	3,260	0.01%
2023/01/30	0	0.00	34	55.07	55.40	-34	3,155	-1.08%
2023/01/17	0	0.00	10	52.27	52.20	-10	2,909	-0.34%
2023/01/16	0	0.00	5	52.80	52.40	-5	2,922	-0.17%
2023/01/11	0	0.00	1	53.70	53.80	-1	2,937	-0.03%
2023/01/10	1	53.30	3	53.57	53.40	-2	2,918	-0.07%
2023/01/09	1	52.60	11	53.21	53.20	-10	2,923	-0.34%
2023/01/06	1	51.70	2	52.35	52.40	-1	2,890	-0.03%
2023/01/05	0	0.00	1	51.80	51.00	-1	2,871	-0.03%
2023/01/03	0	0.00	1	51.20	51.30	-1	2,882	-0.03%
2022/12/30	0	0.00	6	51.85	51.90	-6	2,868	-0.21%
2022/12/29	2	51.20	1	51.50	51.00	1	2,841	0.04%
2022/12/28	6.1	52.20	0	0.00	52.30	6.1	2,828	0.22%
2022/12/27	2	51.90	0	0.00	52.00	2	2,786	0.07%
2022/12/26	15	51.10	15	51.10	51.10	0	2,790	0.00%
2022/12/22	0	0.00	8	51.30	52.00	-8	2,833	-0.28%
2022/12/21	0	0.00	2	51.50	50.60	-2	2,832	-0.07%
2022/12/20	2	51.10	2	51.05	51.00	0	2,826	0.00%
2022/12/16	2	52.70	0	0.00	52.60	2	2,839	0.07%
2022/12/14	0	0.00	1	53.70	53.70	-1	2,803	-0.04%
2022/12/13	0	0.00	2	54.15	53.70	-2	2,770	-0.07%
2022/12/09	0	0.00	1	52.80	53.20	-1	2,735	-0.04%
2022/12/07	0	0.00	7	52.60	52.80	-7	2,711	-0.26%
2022/12/06	1	53.40	0	53.10	53.20	1	2,685	0.04%
2022/12/05	7	54.80	1	54.10	54.20	6	2,636	0.23%
2022/12/02	4	54.32	18	53.62	54.00	-14	2,540	-0.55%
2022/12/01	8	52.30	0	0.00	51.90	8	2,378	0.34%
2022/11/30	0	0.00	11.3	51.17	52.10	-11.3	2,386	-0.47%
2022/11/29	0.1	49.95	0	50.00	50.10	0	2,294	0.00%
2022/11/28	1	49.31	0	0.00	49.95	1	2,280	0.04%
2022/11/25	0	0.00	10	50.00	49.95	-10	2,287	-0.44%
2022/11/24	0	0.00	5	49.80	49.85	-5	2,284	-0.22%
2022/11/23	1	49.70	0	0.00	49.75	1	2,299	0.04%
2022/11/22	1	50.00	0	0.00	50.00	1	2,324	0.04%
2022/11/18	0	0.00	25	49.65	49.65	-25	2,364	-1.06%
2022/11/16	1	49.85	1	50.60	50.10	0	2,340	0.00%
2022/11/15	0	0.00	10	49.70	49.60	-10	2,273	-0.44%
2022/11/09	2	47.55	0	0.00	48.20	2	2,098	0.10%
2022/11/07	0	0.00	2	45.95	46.30	-2	2,114	-0.09%
2022/11/04	2	45.15	3	45.40	45.65	-1	2,160	-0.05%
2022/11/02	0	0.00	27	45.75	45.70	-27	2,194	-1.23%
2022/11/01	28.5	45.12	25	44.81	45.45	3.5	2,199	0.16%
2022/10/31	0.1	45.50	1	45.30	45.20	-0.9	2,201	-0.04%
2022/10/28	0	0.00	1	45.55	45.50	-1	2,201	-0.05%
2022/10/26	2	45.35	0	0.00	45.50	2	2,227	0.09%
2022/10/25	3.1	45.61	0	0.00	45.75	3.1	2,229	0.14%
2022/10/24	0	0.00	40	46.31	45.95	-40	2,225	-1.80%
2022/10/21	1	45.50	0	0.00	45.60	1	2,226	0.04%
2022/10/20	1	45.46	1	46.00	45.95	0	2,224	0.00%
2022/10/19	1	46.60	0	0.00	46.00	1	2,210	0.05%
2022/10/17	0	0.00	2	46.70	46.45	-2	2,258	-0.09%
2022/10/14	5	46.06	0	0.00	46.10	5	2,267	0.22%
2022/10/13	0.1	45.52	0	0.00	45.25	0.1	2,296	0.00%
2022/10/12	0	0.00	2	46.05	46.15	-2	2,271	-0.09%
2022/10/11	0.1	46.58	0	0.00	46.35	0.1	2,287	0.00%
2022/10/07	5	47.30	0	0.00	47.40	5	2,296	0.22%
2022/10/06	1	46.85	4	46.90	47.00	-3	2,319	-0.13%
2022/10/05	0.1	46.50	0	0.00	46.55	0.1	2,364	0.00%
2022/10/04	0.1	46.15	1	45.95	46.05	-0.9	2,371	-0.04%
2022/09/30	0.1	45.67	0	0.00	45.85	0.1	2,401	0.00%
2022/09/29	21	45.36	22	45.70	45.95	-1	2,429	-0.04%
2022/09/28	2	45.25	0	0.00	45.15	2	2,452	0.08%
2022/09/26	1	46.30	0	0.00	45.80	1	2,514	0.04%
2022/09/23	9.1	47.01	0	0.00	46.75	9.1	2,600	0.35%
2022/09/22	2	46.90	10	47.07	47.20	-8	2,734	-0.29%
2022/09/21	2	47.35	0	0.00	47.35	2	2,775	0.07%
2022/09/19	1	48.00	10	47.98	48.00	-9	2,802	-0.32%
2022/09/16	0	48.45	0	0.00	48.00	0	2,831	0.00%
2022/09/15	1	49.00	0	0.00	48.90	1	2,827	0.04%
2022/09/14	7.1	48.89	0	0.00	48.85	7.1	2,866	0.25%
2022/09/13	1.1	49.99	2	49.20	49.80	-0.9	2,901	-0.03%
2022/09/08	2	48.00	0	0.00	48.10	2	3,178	0.06%
2022/09/07	5.1	47.54	0	0.00	47.15	5.1	3,249	0.16%
2022/09/06	20.3	49.34	15	48.80	48.15	5.3	3,297	0.16%
2022/09/05	2	50.10	2	50.10	50.10	0	3,312	0.00%
2022/09/02	2	50.40	0	0.00	50.10	2	3,404	0.06%
2022/09/01	0.1	50.50	0	0.00	50.20	0.1	3,454	0.00%
2022/08/31	15	50.50	1	50.90	50.60	14	3,532	0.40%
2022/08/26	0	0.00	1	51.50	51.60	-1	3,781	-0.03%
2022/08/25	5	50.70	0	0.00	50.70	5	4,102	0.12%
2022/08/23	0	50.20	10	50.00	50.00	-10	6,013	-0.17%
2022/08/22	50	50.20	0	0.00	50.20	50	6,194	0.81%
2022/08/19	2	50.20	0	0.00	50.60	2	6,346	0.03%
2022/08/18	0	50.30	0	0.00	50.20	0	6,430	0.00%
2022/08/16	5.3	50.30	1	50.50	50.40	4.3	6,623	0.06%
2022/08/15	7	50.54	1	50.50	50.40	6	6,717	0.09%
2022/08/12	18	50.81	0	0.00	51.10	18	6,721	0.27%
2022/08/11	1	50.30	0	0.00	50.60	1	6,755	0.01%
2022/08/09	0.2	49.05	1	49.10	49.10	-0.9	6,837	-0.01%
2022/08/08	10.1	48.65	0	0.00	48.60	10.1	6,957	0.15%
2022/08/05	1	48.40	1	48.90	48.85	0	7,083	0.00%
2022/08/04	3.4	48.05	15	47.67	47.95	-11.6	7,101	-0.16%
2022/08/03	2	48.10	0	0.00	48.10	2	7,121	0.03%
2022/08/02	0.1	48.45	15	48.17	48.30	-15	7,144	-0.21%
2022/08/01	1.1	49.47	0	0.00	49.50	1.1	7,140	0.01%
2022/07/29	3	49.38	0	0.00	49.25	3	7,144	0.04%
2022/07/28	0	0.00	1	49.30	49.30	-1	7,157	-0.01%
2022/07/27	0	0.00	0.2	49.10	49.00	-0.2	7,182	0.00%
2022/07/26	1	48.70	1	48.75	48.70	0	7,202	0.00%
2022/07/25	0.1	49.45	1	49.05	49.20	-0.9	7,216	-0.01%
2022/07/22	0.1	49.30	0	0.00	49.20	0.1	7,219	0.00%
2022/07/21	1	48.45	1	48.40	48.75	0	7,194	0.00%
2022/07/20	0	0.00	10	47.50	47.50	-10	7,182	-0.14%
2022/07/19	0.1	47.10	0	0.00	46.90	0.1	7,176	0.00%
2022/07/18	0	47.20	0	0.00	47.00	0	7,226	0.00%
2022/07/15	3.4	46.51	0	0.00	46.60	3.4	7,237	0.05%
2022/07/14	10	46.95	0	0.00	46.80	10	7,239	0.14%
2022/07/13	0.7	47.50	10	47.00	47.05	-9.3	7,246	-0.13%
2022/07/12	6.1	45.58	0	0.00	45.70	6.1	7,211	0.08%
2022/07/11	0.1	46.10	2	46.35	46.25	-2	7,196	-0.03%
2022/07/08	5.1	46.11	0	0.00	46.05	5.1	7,190	0.07%
2022/07/07	0	46.10	0	0.00	46.25	0	7,184	0.00%
2022/07/06	5.1	46.11	0	0.00	45.10	5.1	7,162	0.07%
2022/07/05	7	46.11	0	0.00	46.55	7	7,137	0.10%
2022/07/04	0.2	46.10	4	45.80	45.70	-3.9	7,133	-0.05%
2022/07/01	19.3	47.69	1	47.80	47.00	18.3	7,121	0.26%
2022/06/30	17.1	49.64	0	0.00	49.30	17.1	7,040	0.24%
2022/06/29	0	52.50	0	0.00	52.20	0	6,921	0.00%
2022/06/28	2	53.60	2	53.20	53.10	0	6,904	0.00%
2022/06/27	5	53.60	0	0.00	53.60	5	6,921	0.07%
2022/06/24	12	52.98	3	53.07	52.70	9	6,897	0.13%
2022/06/23	11	52.60	2	52.80	52.50	9	6,879	0.13%
2022/06/22	1	53.60	6	53.43	53.20	-5	6,844	-0.07%
2022/06/21	0	0.00	1	54.60	54.60	-1	6,830	-0.01%
2022/06/20	3.1	53.86	26	53.30	52.90	-22.9	6,795	-0.34%
2022/06/17	12.1	54.35	5	54.40	55.50	7.1	6,680	0.11%
2022/06/16	14.1	55.50	1	55.80	55.20	13.1	6,524	0.20%
2022/06/15	39	56.51	0	0.00	56.20	39	6,514	0.60%
2022/06/14	3	55.60	0.1	56.10	56.40	2.9	6,485	0.04%
2022/06/13	2.1	55.51	0	0.00	55.50	2.1	6,436	0.03%
2022/06/10	11	56.55	2	56.45	56.40	9	6,353	0.14%
2022/06/09	23	56.54	1	56.50	56.40	22	6,310	0.35%
2022/06/08	1	56.30	0	0.00	56.40	1	6,213	0.02%
2022/06/07	1	56.80	2	56.70	56.20	-1	6,155	-0.02%
2022/06/06	5	56.12	1	56.50	56.30	4	6,090	0.07%
2022/06/02	18	56.67	8	56.95	56.50	10	5,993	0.17%
2022/06/01	4	55.45	2	55.55	56.00	2	5,706	0.04%
2022/05/31	16.2	54.12	10.6	54.17	54.60	5.6	5,360	0.10%
2022/05/30	21	53.97	1	54.10	54.30	20	3,832	0.52%
2022/05/27	0	0.00	5	54.64	54.60	-5	3,693	-0.14%
2022/05/26	2	54.10	0	0.00	54.40	2	3,640	0.05%
2022/05/25	3	54.33	8	54.31	54.40	-5	3,678	-0.14%
2022/05/24	3.3	53.59	0	0.00	53.20	3.3	3,683	0.09%
2022/05/23	1	54.20	0	0.00	53.80	1	3,696	0.03%
2022/05/20	3.1	54.30	1	54.30	54.50	2.1	3,641	0.06%
2022/05/19	2	54.15	30	53.93	54.00	-28	3,686	-0.76%
2022/05/18	12	55.08	10	55.70	55.60	2	3,604	0.06%
2022/05/17	10	55.90	4	55.42	54.90	6	3,578	0.17%
2022/05/16	46	56.09	9	56.58	55.90	37	3,497	1.06%
2022/05/13	8	58.91	1	59.40	58.50	7	3,385	0.21%
2022/05/11	6	60.97	7	61.56	61.30	-1	3,294	-0.03%
2022/05/10	0	0.00	2	61.10	61.50	-2	3,401	-0.06%
2022/05/06	5	60.30	1	60.30	60.50	4	3,424	0.12%
2022/05/05	0	0.00	1	61.40	61.30	-1	3,468	-0.03%
2022/05/04	2	60.90	1	60.60	60.80	1	3,484	0.03%
2022/05/03	0	58.90	6	59.63	59.90	-6	3,499	-0.17%
2022/04/29	1	58.90	0	0.00	59.00	1	3,495	0.03%
2022/04/28	2	58.30	0	0.00	59.00	2	3,522	0.06%
2022/04/27	2	57.75	0	0.00	58.50	2	3,536	0.06%
2022/04/25	3	59.20	0	0.00	59.50	3	3,530	0.08%
2022/04/22	2	59.80	0	0.00	60.60	2	3,496	0.06%
2022/04/20	0	60.60	0	0.00	60.50	0	3,461	0.00%
2022/04/19	4	60.43	2	61.40	60.10	2	3,474	0.06%
2022/04/18	4	60.43	0	0.00	60.60	4	3,473	0.12%
2022/04/13	0	0.00	1	61.40	61.40	-1	3,592	-0.03%
2022/04/12	11	60.19	0	0.00	60.20	11	3,788	0.29%
2022/04/11	3	60.13	1	60.10	60.20	2	3,787	0.05%
2022/04/07	3	61.37	0	0.00	60.80	3	3,773	0.08%
2022/04/06	0	0.00	1	61.70	61.80	-1	3,737	-0.03%
2022/04/01	2	62.15	0	0.00	62.10	2	3,705	0.05%
2022/03/31	1	63.40	0	0.00	62.80	1	3,688	0.03%
2022/03/30	2	62.80	0	0.00	62.60	2	3,663	0.05%
2022/03/25	0	0.00	0.4	63.03	62.80	-0.4	3,645	-0.01%
2022/03/24	0	0.00	2	63.10	63.30	-2	3,651	-0.05%
2022/03/22	2	62.70	0	0.00	62.80	2	3,661	0.05%
2022/03/17	0	0.00	1	62.80	62.90	-1	3,647	-0.03%
2022/03/16	0	0.00	2	61.55	61.40	-2	3,647	-0.05%
2022/03/15	1	61.40	1	61.50	61.20	0	3,661	0.00%
2022/03/11	0	0.00	1	62.40	62.40	-1	3,733	-0.03%
2022/03/10	1	63.00	8	62.86	63.00	-7	3,775	-0.19%
2022/03/08	0	0.00	2	62.35	61.90	-2	3,808	-0.05%
2022/03/07	2	61.95	2	63.30	62.60	0	3,803	0.00%
2022/03/04	2.1	63.86	0	0.00	63.70	2.1	3,830	0.05%
2022/03/03	0	0.00	1	65.00	64.70	-1	3,864	-0.03%
2022/03/01	3	65.17	4	65.03	64.80	-1	3,908	-0.03%
2022/02/25	2	63.55	0	0.00	63.80	2	3,836	0.05%
2022/02/24	13	64.02	0	0.00	63.70	13	3,779	0.34%
2022/02/23	12	64.10	1	64.40	64.60	11	3,696	0.30%
2022/02/22	7	63.50	1	63.30	63.90	6	3,637	0.16%
2022/02/21	0	0.00	3	63.83	64.00	-3	3,645	-0.08%
2022/02/18	1	62.70	0	0.00	63.00	1	3,636	0.03%
2022/02/17	1.2	63.13	3	63.53	63.10	-1.8	3,784	-0.05%
2022/02/14	1.1	62.14	0	0.00	62.30	1.1	4,021	0.03%
2022/02/11	6	63.10	0	0.00	63.30	6	4,071	0.15%
2022/02/10	2	63.30	2	63.35	63.60	0	4,106	0.00%
2022/02/09	0	0.00	1	61.40	61.40	-1	4,034	-0.02%
2022/02/08	2	59.95	2	61.10	61.10	0	4,088	0.00%
2022/02/07	2	60.30	0	0.00	60.20	2	4,198	0.05%
2022/01/26	1	60.20	0	0.00	60.00	1	4,219	0.02%
2022/01/25	1	61.00	0	0.00	60.40	1	4,375	0.02%
2022/01/24	2	61.60	0	0.00	61.50	2	4,369	0.05%
2022/01/21	0	0.00	3	61.60	62.00	-3	4,417	-0.07%
2022/01/18	5	62.90	0	0.00	62.60	5	4,506	0.11%
2022/01/14	1	62.50	0	0.00	62.40	1	4,656	0.02%
2022/01/13	2	63.10	0	0.00	63.30	2	4,815	0.04%
2022/01/12	1	62.90	0	0.00	63.30	1	4,944	0.02%
2022/01/11	1	63.70	1	63.80	63.40	0	5,062	0.00%
2022/01/10	5	63.88	0	0.00	64.00	5	5,313	0.09%
2022/01/07	2	64.75	3	64.70	64.20	-1	5,567	-0.02%
2022/01/06	7	65.49	0	0.00	65.70	7	5,601	0.12%
2022/01/05	2	66.50	3	66.47	66.20	-1	5,650	-0.02%
2022/01/04	1	64.20	10	64.40	64.50	-9	5,601	-0.16%
2022/01/03	1	64.30	0	0.00	64.20	1	5,781	0.02%
2021/12/30	10	64.80	0	0.00	64.90	10	5,923	0.17%
2021/12/29	1	65.00	0	0.00	64.90	1	6,247	0.02%
2021/12/27	1	64.80	4	64.95	65.00	-3	7,234	-0.04%
2021/12/24	9	64.63	8	64.60	64.60	1	7,497	0.01%
2021/12/23	0	0.00	3	64.67	64.60	-3	7,932	-0.04%
2021/12/22	2	64.10	1	64.40	64.10	1	8,081	0.01%
2021/12/21	4	64.10	0	0.00	64.10	4	8,253	0.05%
2021/12/17	7	63.70	0	0.00	63.90	7	8,733	0.08%
2021/12/16	0	0.00	1	64.10	64.00	-1	9,052	-0.01%
2021/12/15	0	0.00	3	64.07	63.90	-3	9,158	-0.03%
2021/12/14	0	0.00	1	64.20	64.20	-1	9,301	-0.01%
2021/12/10	2	65.60	2	65.55	65.30	0	9,585	0.00%
2021/12/09	0	0.00	1	65.00	65.20	-1	9,552	-0.01%
2021/12/08	0	0.00	1	64.60	64.30	-1	9,529	-0.01%
2021/12/07	2	64.55	1	64.30	64.30	1	9,514	0.01%
2021/12/06	1	65.30	0	0.00	65.50	1	9,462	0.01%
2021/12/03	0	0.00	6	64.60	64.40	-6	9,490	-0.06%
2021/12/02	0	0.00	1	64.50	64.30	-1	9,489	-0.01%
2021/12/01	1	64.30	0	0.00	64.90	1	9,490	0.01%
2021/11/30	1	65.30	0	0.00	65.20	1	9,519	0.01%
2021/11/29	10	64.00	0	0.00	65.00	10	9,497	0.11%
2021/11/26	6	65.43	3	65.10	65.10	3	9,469	0.03%
2021/11/25	1	66.90	0	0.00	66.60	1	9,412	0.01%
2021/11/23	2	66.50	0	0.00	66.60	2	9,460	0.02%
2021/11/22	3	66.80	0	0.00	67.10	3	9,442	0.03%
2021/11/19	3	67.23	0	0.00	66.70	3	9,486	0.03%
2021/11/17	5	67.00	0	0.00	66.90	5	9,682	0.05%
2021/11/16	3	67.27	0	0.00	67.30	3	9,779	0.03%
2021/11/15	2	68.10	0	0.00	68.00	2	9,836	0.02%
2021/11/12	0	0.00	4	69.18	68.90	-4	9,928	-0.04%
2021/11/11	16	70.60	5	69.30	69.30	11	9,930	0.11%
2021/11/10	0	0.00	5	70.10	70.20	-5	9,851	-0.05%
2021/11/08	1	69.30	12	69.35	69.60	-11	9,847	-0.11%
2021/11/05	0	0.00	1	70.00	70.00	-1	9,845	-0.01%
2021/11/04	0	0.00	5	70.66	70.00	-5	9,782	-0.05%
2021/11/03	1	69.50	2	69.40	69.80	-1	9,643	-0.01%
2021/11/02	0	0.00	5	69.78	69.10	-5	9,609	-0.05%
2021/10/29	1	68.60	3	68.50	68.80	-2	9,456	-0.02%
2021/10/28	6	68.63	2	68.80	68.60	4	9,393	0.04%
2021/10/27	3	67.73	1.1	67.60	67.70	1.9	9,316	0.02%
2021/10/25	3	68.43	2	68.40	68.30	1	9,279	0.01%
2021/10/22	1	67.90	3.1	67.84	67.90	-2.1	9,259	-0.02%
2021/10/21	4	67.48	2	66.90	66.50	2	9,213	0.02%
2021/10/20	2	67.70	0	0.00	67.90	2	9,154	0.02%
2021/10/19	7	68.21	0	0.00	68.00	7	9,037	0.08%
2021/10/18	7	69.24	0	0.00	68.70	7	8,913	0.08%
2021/10/15	1	70.50	15	69.91	70.80	-14	8,729	-0.16%
2021/10/14	11	69.27	2	69.80	68.50	9	8,527	0.11%
2021/10/13	1	68.80	1	69.00	69.00	0	8,468	0.00%
2021/10/12	11	68.64	3	68.77	67.90	8	8,397	0.10%
2021/10/08	2	70.10	0	0.00	70.10	2	8,305	0.02%
2021/10/07	2	69.00	22	69.37	69.40	-20	8,151	-0.25%
2021/10/06	10	69.95	4	69.08	68.30	6	8,078	0.07%
2021/10/05	19	69.83	20	70.39	71.20	-1	7,773	-0.01%
2021/10/04	4	70.20	12.1	70.03	70.90	-8.1	7,414	-0.11%
2021/10/01	5	68.32	5	68.94	67.60	0	6,842	0.00%
2021/09/30	7	70.47	16	70.41	70.30	-9	6,600	-0.14%
2021/09/29	3	68.57	4	68.68	68.70	-1	6,218	-0.02%
2021/09/28	2	68.50	0.5	69.00	69.40	1.5	6,209	0.02%
2021/09/27	4	68.63	0	0.00	68.80	4	6,058	0.07%
2021/09/24	4.1	69.14	8.1	68.76	68.70	-4	5,961	-0.07%
2021/09/23	3	67.20	5	67.42	68.00	-2	5,645	-0.04%
2021/09/22	2	65.20	7	65.31	66.20	-5	5,330	-0.09%
2021/09/17	2.1	65.94	20	66.17	66.50	-17.9	5,240	-0.34%
2021/09/16	2	64.45	0	0.00	64.40	2	5,113	0.04%
2021/09/15	24	65.73	4	65.55	65.00	20	5,073	0.39%
2021/09/14	0	0.00	1	63.00	62.80	-1	4,849	-0.02%
2021/09/10	5	63.42	0	0.00	63.50	5	4,890	0.10%
2021/09/09	1	63.40	8	63.10	63.50	-7	5,004	-0.14%
2021/09/07	30	64.00	0	0.00	64.30	30	4,951	0.61%
2021/09/03	2	63.70	1	64.20	64.90	1	4,952	0.02%
2021/09/02	0	0.00	1	65.00	64.20	-1	4,909	-0.02%
2021/09/01	1	65.70	0	0.00	65.60	1	4,851	0.02%
2021/08/27	1	66.60	2	66.25	66.20	-1	4,900	-0.02%
2021/08/26	5	66.00	1	65.70	65.70	4	4,919	0.08%
2021/08/25	8	66.06	7	65.24	65.70	1	5,051	0.02%
2021/08/24	2.1	66.61	2	66.55	65.70	0.1	5,050	0.00%
2021/08/23	12.1	66.72	7	66.76	67.30	5.1	5,006	0.10%
2021/08/20	8	65.45	13.1	65.50	65.90	-5.1	4,871	-0.10%
2021/08/19	2	64.75	0	0.00	64.50	2	4,791	0.04%
2021/08/18	6	64.67	8	65.11	66.80	-2	4,610	-0.04%
2021/08/17	13	64.43	10	64.33	64.40	3	4,482	0.07%
2021/08/16	0	0.00	1	63.50	63.90	-1	4,440	-0.02%
2021/08/12	2	63.90	4	63.83	63.80	-2	4,405	-0.05%
2021/08/11	2	62.95	11	62.91	63.30	-9	4,404	-0.20%
2021/08/10	0	0.00	11	62.60	62.20	-11	4,479	-0.25%
2021/08/09	11.2	62.80	1	62.81	62.80	10.1	4,608	0.22%
2021/08/06	2	63.45	11	63.00	63.70	-9	4,665	-0.19%
2021/08/05	6	63.12	41	62.21	63.20	-35	4,772	-0.73%
2021/08/04	1	62.00	0	0.00	62.10	1	4,972	0.02%
2021/08/03	10	61.90	0	0.00	62.30	10	5,070	0.20%
2021/08/02	0	0.00	1	62.00	62.20	-1	5,105	-0.02%
2021/07/30	2	62.00	5	61.70	61.60	-3	5,173	-0.06%
2021/07/29	5	62.50	0	62.80	62.70	5	5,196	0.10%
2021/07/28	4	62.25	9	61.81	62.20	-5	5,306	-0.09%
2021/07/27	2	63.10	0	0.00	62.50	2	5,499	0.04%
2021/07/26	12	63.20	1	63.60	63.10	11	5,680	0.19%
2021/07/22	10	62.36	1	62.50	62.40	9	5,708	0.16%
2021/07/21	1	64.19	0	0.00	63.00	1	5,794	0.02%
2021/07/20	1	64.30	0	0.00	64.20	1	5,755	0.02%
2021/07/19	1	65.70	0	0.00	65.80	1	5,777	0.02%
2021/07/16	0	0.00	1	66.10	66.50	-1	5,967	-0.02%
2021/07/15	5	66.74	1.1	66.63	66.70	3.9	6,086	0.06%
2021/07/14	0	0.00	1	66.20	65.80	-1	6,100	-0.02%
2021/07/13	6	66.75	5	66.18	66.10	1	6,153	0.02%
2021/07/12	2	65.80	4	65.70	65.80	-2	6,170	-0.03%
2021/07/09	1	65.00	2	65.00	65.00	-1	6,253	-0.02%
2021/07/07	1	65.50	2	65.70	65.50	-1	6,501	-0.02%
2021/07/06	5	66.10	2	66.10	66.00	3	6,572	0.05%
2021/07/05	1	67.20	4.1	65.96	67.00	-3.1	6,628	-0.05%
2021/07/02	3	64.93	5	64.80	65.00	-2	6,607	-0.03%
2021/07/01	0	0.00	1	65.10	65.10	-1	6,709	-0.01%
2021/06/30	7	66.07	3	65.77	65.70	4	6,760	0.06%
2021/06/29	1	65.10	0	0.00	65.30	1	6,904	0.01%
2021/06/28	1	65.70	41	65.22	65.30	-40	7,157	-0.56%
2021/06/25	1	65.60	11	65.69	65.60	-10	7,238	-0.14%
2021/06/24	0	0.00	5	65.68	65.40	-5	7,302	-0.07%
2021/06/23	3	64.70	16	64.91	65.10	-13	7,422	-0.18%
2021/06/21	1	65.20	0	0.00	64.20	1	7,891	0.01%
2021/06/18	43	65.42	14	65.98	65.70	29	8,989	0.32%
2021/06/17	2	65.00	1	64.80	65.00	1	9,076	0.01%
2021/06/16	1	64.70	1	64.60	64.60	0	9,342	0.00%
2021/06/11	1	65.10	0	0.00	64.90	1	10,415	0.01%
2021/06/10	1	63.60	1	64.00	64.20	0	10,545	0.00%
2021/06/09	2.2	63.91	0	0.00	63.40	2.2	10,719	0.02%
2021/06/07	5	63.00	0	0.00	63.50	5	11,381	0.04%
2021/06/04	0	0.00	1	63.80	64.00	-1	11,419	-0.01%
2021/06/03	3	65.37	2	65.20	65.10	1	11,503	0.01%
2021/06/02	6	68.15	1	67.00	65.90	5	11,547	0.04%
2021/06/01	5	66.14	1	66.40	66.40	4	11,512	0.03%
2021/05/31	1	65.10	0	0.00	65.30	1	11,685	0.01%
2021/05/28	1	65.30	40	64.95	64.60	-39	11,746	-0.33%
2021/05/26	1	63.80	1	63.90	64.00	0	12,006	0.00%
2021/05/25	3	64.17	12	64.31	64.30	-9	12,460	-0.07%
2021/05/21	1	63.10	1	63.60	63.10	0	13,201	0.00%
2021/05/20	5	62.60	9	62.14	62.20	-4	13,440	-0.03%
2021/05/19	8	62.08	1	62.21	62.10	7	13,616	0.05%
2021/05/18	2	61.75	4	61.62	62.70	-2	13,799	-0.01%
2021/05/17	3	58.04	3	58.87	57.80	0	13,988	0.00%
2021/05/14	1	60.90	3	61.41	60.90	-2	14,093	-0.01%
2021/05/13	2	61.65	2	60.55	61.20	0	14,457	0.00%
2021/05/12	3	59.67	8.2	59.68	59.80	-5.2	14,679	-0.04%
2021/05/11	6	63.30	5	62.62	62.00	1	15,153	0.01%
2021/05/10	1	65.00	2	65.20	65.40	-1	15,223	-0.01%
2021/05/07	7	65.81	1	65.80	66.20	6	15,477	0.04%
2021/05/06	42	63.70	1	63.70	64.40	41	15,780	0.26%
2021/05/05	9	64.04	2	65.20	63.60	7	16,217	0.04%
2021/05/04	12	64.22	18.2	63.65	64.20	-6.2	16,250	-0.04%
2021/05/03	39	66.93	0	0.00	66.70	39	16,320	0.24%
2021/04/29	2.1	69.11	0	0.00	69.00	2.1	16,341	0.01%
2021/04/28	3	69.83	1	69.80	69.70	2	16,457	0.01%
2021/04/27	3	70.97	2	70.75	70.70	1	16,704	0.01%
2021/04/26	5	69.96	10	69.70	69.60	-5	16,916	-0.03%
2021/04/23	2	69.35	5.1	69.90	69.60	-3.1	17,894	-0.02%
2021/04/22	10.1	70.07	10.7	69.05	69.30	-0.7	19,364	0.00%
2021/04/21	10	71.20	6	71.27	70.80	4	21,177	0.02%
2021/04/20	7	71.00	0	0.00	71.00	7	23,422	0.03%
2021/04/19	2	71.20	0	0.00	71.10	2	24,127	0.01%
2021/04/16	5	71.52	0	0.00	71.70	5	24,288	0.02%
2021/04/15	32	70.53	0	0.00	70.80	32	24,357	0.13%
2021/04/14	3.3	72.06	6	71.45	71.10	-2.8	24,344	-0.01%
2021/04/13	4	72.98	4	72.32	72.10	0	24,468	0.00%
2021/04/12	1	72.20	9	72.40	72.10	-8	24,572	-0.03%
2021/04/09	1	72.00	108	72.01	72.00	-107	24,711	-0.43%	大賣/鉅額交易
2021/04/08	8.1	72.39	19	72.37	72.30	-11	24,687	-0.04%
2021/04/07	10	73.00	7.1	72.94	73.10	3	24,603	0.01%
2021/04/06	21	72.20	1	72.50	72.10	20	24,526	0.08%
2021/04/01	31	71.98	2	71.85	71.90	29	24,495	0.12%
2021/03/31	10	72.70	4	73.05	72.60	6	24,416	0.02%
2021/03/30	0	0.00	6	74.47	74.80	-6	24,191	-0.02%
2021/03/29	0	0.00	1	74.20	74.10	-1	24,121	0.00%
2021/03/26	5	73.96	11	73.97	73.80	-6	24,108	-0.02%
2021/03/25	4	74.65	11	74.55	74.10	-7	24,013	-0.03%
2021/03/24	9	75.60	3	76.00	75.40	6	23,836	0.03%
2021/03/23	17	76.66	44	76.82	76.10	-27	23,564	-0.11%
2021/03/22	2	73.40	7.5	73.63	74.00	-5.5	22,465	-0.02%
2021/03/19	28	73.45	9	73.54	73.00	19	22,308	0.09%
2021/03/18	25	74.85	47	74.64	74.80	-22	22,105	-0.10%
2021/03/17	27	74.03	24.4	74.33	73.40	2.6	21,765	0.01%
2021/03/16	1	73.20	3	73.10	72.50	-2	21,200	-0.01%
2021/03/15	19	72.60	1.1	72.77	72.80	17.9	21,150	0.08%
2021/03/12	20	72.95	32.2	73.02	73.30	-12.2	21,192	-0.06%
2021/03/11	2	71.40	83	71.36	71.30	-81	21,120	-0.38%
2021/03/10	2	69.80	4	70.02	69.60	-2	20,960	-0.01%
2021/03/09	38	68.28	1	69.40	69.00	37	20,933	0.18%
2021/03/08	7	69.43	1	69.50	69.00	6	20,785	0.03%
2021/03/05	6	70.20	3	70.40	70.00	3	20,689	0.01%
2021/03/04	17	71.24	3	71.00	70.50	14	20,660	0.07%
2021/03/03	10	69.00	2	69.60	70.80	8	20,431	0.04%
2021/03/02	8	70.38	1	70.00	69.30	7	20,303	0.03%
2021/02/26	45	70.18	5	70.38	70.00	40	20,163	0.20%
2021/02/25	30	72.01	24	72.28	71.30	6	19,931	0.03%
2021/02/24	76	71.68	47	71.67	70.60	29	19,489	0.15%
2021/02/23	67	69.36	5	69.86	69.70	62	18,843	0.33%
2021/02/22	8.2	69.80	6	70.00	69.70	2.2	18,685	0.01%
2021/02/19	19	69.08	29	68.93	69.40	-10	18,424	-0.05%
2021/02/18	22	70.30	23	70.33	70.20	-1	18,213	-0.01%
2021/02/17	21.2	69.73	2	69.65	69.90	19.2	17,982	0.11%
2021/02/05	14	70.43	9	71.46	70.40	5	17,708	0.03%
2021/02/04	33	70.59	8	70.53	70.40	25	17,457	0.14%
2021/02/03	66	72.91	38	73.72	72.50	28	17,039	0.16%
2021/02/02	62	74.26	72	74.62	73.60	-10	16,672	-0.06%
2021/02/01	27.2	74.67	34.1	73.38	74.90	-6.9	15,953	-0.04%
2021/01/29	13	76.45	10	75.34	74.80	3	15,757	0.02%
2021/01/28	13	78.35	11	77.52	77.20	2	15,459	0.01%
2021/01/27	12	77.45	56	77.52	78.20	-44	15,072	-0.29%
2021/01/26	25	74.74	0	0.00	74.40	25	14,563	0.17%
2021/01/25	25	76.57	37	76.32	75.30	-12	14,395	-0.08%
2021/01/22	7	75.14	3	73.57	75.60	4	14,088	0.03%
2021/01/21	6	72.40	2	72.20	72.50	4	13,851	0.03%
2021/01/20	15	72.93	2.1	72.25	72.10	12.9	13,646	0.09%
2021/01/19	11	75.91	12	76.97	76.00	-1	13,299	-0.01%
2021/01/18	22	74.67	62	77.77	77.30	-40	12,960	-0.31%
2021/01/15	60	76.38	14	76.36	75.60	46	11,917	0.39%
2021/01/14	96	75.29	84.1	76.25	76.90	12	10,349	0.12%
2021/01/13	100.3	69.53	104	70.42	72.80	-3.8	8,308	-0.05%	大賣/
2021/01/12	11	67.70	34.8	67.70	67.70	-23.8	5,923	-0.40%
2021/01/11	2	61.60	23	61.60	61.60	-21	5,142	-0.41%
2021/01/08	3	54.60	17	55.32	56.00	-14	4,890	-0.29%
2021/01/07	2	55.55	3	55.60	55.60	-1	4,712	-0.02%
2021/01/06	29	55.43	3.1	55.64	55.70	25.9	4,613	0.56%
2021/01/05	116	55.99	76	56.16	56.10	40	4,309	0.93%	大買/
2021/01/04	17	55.68	11.2	55.18	55.60	5.9	4,071	0.14%
2020/12/31	72	54.02	0	0.00	53.40	72	3,844	1.87%
2020/12/30	0.1	53.50	0	0.00	53.60	0.1	3,760	0.00%
2020/12/29	0.1	53.67	0	0.00	53.40	0.1	3,724	0.00%
2020/12/28	1	53.90	1	54.50	54.00	0	3,684	0.00%
2020/12/25	3	53.60	6	53.68	53.70	-3	3,627	-0.08%
2020/12/24	1	52.80	0.2	53.10	52.70	0.8	3,521	0.02%
2020/12/23	1	52.40	1	52.10	52.10	0	3,454	0.00%
2020/12/22	7.1	52.12	13	52.05	52.00	-5.9	3,437	-0.17%
2020/12/21	3.1	52.10	0	0.00	52.20	3.1	3,413	0.09%
2020/12/18	7.1	52.17	1	52.10	51.90	6.1	3,403	0.18%
2020/12/17	0.2	52.60	1	52.80	52.60	-0.8	3,360	-0.02%
2020/12/16	1.1	52.94	10	52.53	52.90	-8.9	3,354	-0.26%
2020/12/15	2	52.15	7	52.34	52.00	-5	3,341	-0.15%
2020/12/14	1	53.00	0	0.00	52.70	1	3,279	0.03%
2020/12/11	9	52.73	1	53.10	53.00	8	3,205	0.25%
2020/12/10	11	53.75	0	0.00	53.20	11	3,128	0.35%
2020/12/09	7	54.87	0	0.00	54.70	7	2,998	0.23%
2020/12/08	7	55.60	26	55.24	54.70	-19	2,877	-0.66%
2020/12/07	5	54.88	36.1	54.77	56.30	-31.1	2,632	-1.18%
2020/12/03	10	51.80	2	51.90	51.60	8	2,175	0.37%
2020/12/02	20	52.30	0	0.00	52.20	20	2,119	0.94%
2020/12/01	3	52.47	0	0.00	52.40	3	2,123	0.14%
2020/11/27	10	52.10	1	52.20	52.10	9	2,002	0.45%
2020/11/26	1	52.10	2	52.20	52.20	-1	2,000	-0.05%
2020/11/25	0	0.00	15	51.70	51.60	-15	2,039	-0.74%
2020/11/24	3	51.80	0	0.00	51.60	3	2,028	0.15%
2020/11/20	0.1	52.00	0	0.00	52.10	0.1	1,960	0.01%
2020/11/19	0	51.80	0	0.00	51.50	0	1,946	0.00%
2020/11/16	0	51.50	0	0.00	51.50	0	1,987	0.00%
2020/11/13	5	51.10	0	0.00	51.00	5	1,988	0.25%
2020/11/12	3	52.17	1	52.30	52.30	2	1,946	0.10%
2020/11/11	0	0.00	1	52.30	52.30	-1	1,952	-0.05%
2020/11/09	1	51.90	1	51.70	51.70	0	1,966	0.00%
2020/11/06	0	51.20	0	0.00	51.30	0	1,968	0.00%
2020/11/05	0.1	51.50	1	51.30	51.20	-1	1,984	-0.05%
2020/11/04	0	0.00	0.3	51.30	51.10	-0.3	1,995	-0.01%
2020/11/03	0	0.00	2	50.90	51.10	-2	2,012	-0.10%
2020/11/02	6	50.32	4	50.30	50.30	2	2,025	0.10%
2020/10/30	5	50.16	4	50.10	50.10	1	2,045	0.05%
2020/10/29	2	50.40	0	0.00	50.40	2	2,036	0.10%
2020/10/28	1	50.80	0	0.00	51.00	1	2,052	0.05%
2020/10/26	0.1	52.00	1	51.50	51.40	-0.9	2,098	-0.04%
2020/10/23	0.1	51.70	1	51.60	51.70	-1	2,118	-0.04%
2020/10/22	5	51.40	0	0.00	51.30	5	2,165	0.23%
2020/10/21	0	0.00	5	51.80	51.40	-5	2,221	-0.23%
2020/10/16	1	51.40	7	51.59	51.20	-6	2,420	-0.25%
2020/10/12	0	0.00	1	51.80	52.00	-1	2,723	-0.04%
2020/10/07	1	51.50	0	0.00	51.40	1	2,825	0.04%
2020/10/06	0	0.00	1	51.80	51.90	-1	2,864	-0.03%
2020/09/30	0	0.00	5	51.40	51.50	-5	2,926	-0.17%
2020/09/29	0.1	51.50	0	0.00	51.30	0.1	2,956	0.00%
2020/09/28	0	0.00	5	51.10	51.00	-5	3,033	-0.16%
2020/09/25	0	0.00	1	50.10	50.40	-1	3,081	-0.03%
2020/09/24	4	50.40	0	0.00	50.30	4	3,106	0.13%
2020/09/23	3.1	51.28	10	51.30	51.40	-6.9	3,069	-0.22%
2020/09/22	1	51.60	5	52.10	52.00	-4	3,132	-0.13%
2020/09/21	1	53.50	1	53.70	53.00	0	3,162	0.00%
2020/09/18	1	52.60	0	0.00	52.60	1	3,183	0.03%
2020/09/15	0	0.00	2	53.20	53.20	-2	3,260	-0.06%
2020/09/14	2	52.80	3	52.80	52.80	-1	3,342	-0.03%
2020/09/11	1	52.70	0	0.00	52.70	1	3,368	0.03%
2020/09/09	1	51.90	0	0.00	52.10	1	3,405	0.03%
2020/09/07	0	0.00	0	52.70	52.70	0	3,443	0.00%
2020/09/04	3	52.70	20	52.23	52.50	-17	3,478	-0.49%
2020/09/03	20	53.65	29	53.57	53.30	-9	3,473	-0.26%
2020/08/31	0.2	53.00	0	0.00	52.20	0.2	3,513	0.00%
2020/08/27	0.1	53.30	1	53.20	53.10	-0.9	3,529	-0.03%
2020/08/26	0	0.00	0.5	53.30	53.30	-0.5	3,540	-0.01%
2020/08/24	0	0.00	4	51.90	52.10	-4	3,587	-0.11%
2020/08/21	6.3	51.57	0	0.00	51.80	6.3	3,590	0.17%
2020/08/20	9	51.67	0	0.00	51.20	9	3,581	0.25%
2020/08/19	1	53.70	1	54.30	53.50	0	3,523	0.00%
2020/08/17	0	0.00	1	54.10	54.30	-1	3,521	-0.03%
2020/08/14	2	53.55	0	0.00	53.60	2	3,521	0.06%
2020/08/13	0	0.00	1	53.20	53.10	-1	3,519	-0.03%
2020/08/11	0	0.00	20	53.88	53.70	-20	3,501	-0.57%
2020/08/06	5	54.76	0	0.00	54.80	5	3,566	0.14%
2020/08/05	1	54.50	0	0.00	54.50	1	3,592	0.03%
2020/07/31	2	54.55	1	54.20	54.20	1	3,640	0.03%
2020/07/29	1	53.60	0	0.00	53.70	1	3,676	0.03%
2020/07/28	1	54.20	3	54.10	53.60	-2	3,734	-0.05%
2020/07/27	1	54.19	1	53.60	53.60	0	3,923	0.00%
2020/07/24	0	0.00	2	54.10	54.20	-2	3,912	-0.05%
2020/07/23	1	55.30	2	55.90	55.30	-1	3,881	-0.03%
2020/07/22	2	58.00	0	0.00	58.00	2	3,845	0.05%
2020/07/21	2	57.00	11	57.53	57.60	-9	3,757	-0.24%
2020/07/20	5	56.88	0	0.00	56.90	5	3,695	0.14%
2020/07/17	0.1	57.70	5	58.50	57.70	-5	3,632	-0.14%
2020/07/15	52	57.40	53	58.45	57.20	-1	3,552	-0.03%
2020/07/14	1	57.90	0	0.00	57.70	1	3,530	0.03%
2020/07/13	1	57.80	2	57.95	58.00	-1	3,522	-0.03%
2020/07/10	0	0.00	6	57.33	57.10	-6	3,528	-0.17%
2020/07/09	0	0.00	1	58.40	58.00	-1	3,536	-0.03%
2020/07/08	0	0.00	1	58.20	58.20	-1	3,499	-0.03%
2020/07/07	1	57.80	1	58.00	57.90	0	3,496	0.00%
2020/07/06	21	57.97	0	0.00	57.80	21	3,540	0.59%
2020/07/03	1	57.00	1	56.90	57.00	0	3,549	0.00%
2020/07/02	12	57.03	0	0.00	57.40	12	3,543	0.34%
2020/07/01	10	57.65	1	57.10	57.00	9	3,542	0.25%
2020/06/30	6	56.35	2	56.40	56.50	4	3,455	0.12%
2020/06/29	2	55.20	1	55.20	55.20	1	3,419	0.03%
2020/06/24	2	55.60	2	55.80	55.90	0	3,392	0.00%
2020/06/22	2	54.05	0	0.00	54.40	2	3,338	0.06%
2020/06/19	1	54.70	5	54.26	54.10	-4	3,365	-0.12%
2020/06/18	4	55.20	0	0.00	55.20	4	3,317	0.12%
2020/06/16	0	54.30	0	0.00	54.10	0	3,379	0.00%
2020/06/15	0	0.00	1	53.30	53.10	-1	3,485	-0.03%
2020/06/12	0	54.20	0	0.00	53.80	0	3,523	0.00%
2020/06/11	1	54.50	0	0.00	54.50	1	3,600	0.03%
2020/06/10	1	55.10	2	55.65	55.70	-1	3,628	-0.03%
2020/06/08	1	55.60	1	55.20	55.80	0	3,846	0.00%
2020/06/05	0	0.00	1	55.10	55.50	-1	3,834	-0.03%
2020/06/04	1	55.10	3	55.20	55.20	-2	3,822	-0.05%
2020/06/03	1	55.00	2	54.85	55.20	-1	3,835	-0.03%
2020/06/02	2	54.30	3	54.50	54.30	-1	3,837	-0.03%
2020/06/01	1	53.90	0	0.00	54.00	1	3,825	0.03%
2020/05/28	1	53.71	0	0.00	53.70	1	3,791	0.03%
2020/05/27	1	54.00	0	0.00	54.30	1	3,829	0.03%
2020/05/25	2	53.30	0	0.00	53.20	2	3,859	0.05%
2020/05/22	1.8	54.03	0	0.00	53.60	1.8	3,860	0.05%
2020/05/21	4	55.03	21	54.75	55.10	-17	3,856	-0.44%
2020/05/19	1.1	54.23	0	0.00	54.50	1.1	3,843	0.03%
2020/05/18	1	54.00	0	0.00	53.70	1	3,845	0.03%
2020/05/15	1	54.60	0	0.00	54.80	1	3,815	0.03%
2020/05/14	0	0.00	11	55.53	55.50	-11	3,778	-0.29%
2020/05/13	2	56.55	0	0.00	56.80	2	3,739	0.05%
2020/05/11	1	57.30	0	0.00	57.40	1	3,742	0.03%
2020/05/06	17	56.12	0	0.00	55.50	17	3,663	0.46%
2020/05/05	5	56.60	0.1	56.00	55.90	4.9	3,633	0.14%
2020/05/04	1.3	56.19	0	0.00	56.30	1.3	3,626	0.04%
2020/04/30	45	57.84	10	57.90	57.60	35	3,581	0.98%
2020/04/29	0	54.90	1	54.80	54.90	-1	3,414	-0.03%
2020/04/28	1	54.70	2	54.65	54.60	-1	3,425	-0.03%
2020/04/24	2.1	53.99	6	53.80	53.60	-3.9	3,505	-0.11%
2020/04/23	2	53.90	2	53.75	53.80	0	3,521	0.00%
2020/04/22	1	52.60	1	53.10	53.10	0	3,514	0.00%
2020/04/21	3.1	52.58	0	0.00	52.40	3.1	3,505	0.09%
2020/04/20	1.1	54.23	1	54.30	54.40	0.1	3,478	0.00%
2020/04/17	2	55.00	5	54.62	54.50	-3	3,472	-0.09%
2020/04/16	3	54.13	1	54.00	54.00	2	3,419	0.06%
2020/04/15	10	54.62	7	54.54	54.50	3	3,391	0.09%
2020/04/14	2.1	54.35	2	54.20	54.30	0.1	3,367	0.00%
2020/04/13	6.2	53.74	1	53.80	53.50	5.2	3,353	0.15%
2020/04/10	1.1	54.31	0	0.00	54.30	1.1	3,367	0.03%
2020/04/09	1	56.20	2	55.80	54.80	-1	3,354	-0.03%
2020/04/08	4	52.23	2	52.90	53.40	2	3,239	0.06%
2020/04/07	0	51.20	0	0.00	51.20	0	3,189	0.00%
2020/04/06	0	50.20	1	49.65	49.95	-1	3,167	-0.03%
2020/04/01	1	49.10	0	0.00	49.00	1	3,164	0.03%
2020/03/27	0	49.70	0	0.00	49.55	0	3,154	0.00%
2020/03/26	0	49.90	0	0.00	49.65	0	3,135	0.00%
2020/03/24	0	48.80	13	48.80	48.75	-13	3,153	-0.41%
2020/03/23	1	46.90	30	46.50	46.95	-29	3,187	-0.91%
2020/03/20	13	46.90	0	0.00	49.50	13	3,220	0.40%
2020/03/19	1	46.55	3	47.08	46.20	-2	3,172	-0.06%
2020/03/18	1	50.70	0	0.00	50.00	1	3,119	0.03%
2020/03/17	1	50.31	13.8	50.53	51.00	-12.8	3,177	-0.40%
2020/03/16	0.1	52.10	0	0.00	52.00	0.1	3,134	0.00%
2020/03/13	0	53.60	0	0.00	53.30	0	3,082	0.00%
2020/03/12	4	54.90	0	0.00	55.20	4	2,982	0.13%
2020/03/11	1	58.00	0	0.00	58.10	1	2,899	0.03%
2020/03/10	0	0.00	4	58.00	58.10	-4	2,910	-0.14%
2020/03/09	22	58.45	0	0.00	58.50	22	2,907	0.76%
2020/03/06	1	58.80	1	58.80	58.50	0	2,863	0.00%
2020/03/05	2	59.80	0	0.00	59.90	2	2,843	0.07%
2020/03/04	8	59.10	0	0.00	59.00	8	2,858	0.28%
2020/02/27	8	59.56	0	0.00	59.50	8	2,885	0.28%
2020/02/26	2	59.60	0	0.00	59.60	2	2,863	0.07%
2020/02/25	0	0.00	2	59.80	59.90	-2	2,870	-0.07%
2020/02/24	1	60.20	0	0.00	60.10	1	2,888	0.03%
2020/02/21	1	60.60	0	0.00	60.50	1	2,895	0.03%
2020/02/20	3	60.50	0	0.00	60.70	3	2,941	0.10%
2020/02/18	0.1	60.50	0	0.00	60.40	0.1	2,976	0.00%
2020/02/17	0	0.00	12	60.70	60.60	-12	3,025	-0.40%
2020/02/14	5	61.40	0	0.00	61.20	5	3,032	0.16%
2020/02/05	0	0.00	13	61.00	61.00	-13	3,438	-0.38%
2020/02/04	6.1	60.51	0	0.00	61.00	6.1	3,554	0.17%
2020/02/03	0	0.00	2	58.75	59.30	-2	3,564	-0.06%
2020/01/31	1	60.01	0	0.00	60.50	1	3,521	0.03%
2020/01/30	15.1	60.59	2.1	60.30	59.80	13	3,507	0.37%
2020/01/20	0	0.00	7.1	66.09	65.90	-7.1	3,396	-0.21%
2020/01/16	1	65.40	0	65.20	65.20	1	3,385	0.03%
2020/01/14	0	0.00	1	65.40	65.60	-1	3,430	-0.03%
2020/01/10	1	65.00	0	0.00	64.90	1	3,451	0.03%
2020/01/08	0	0.00	1	64.30	64.30	-1	3,487	-0.03%
2020/01/06	2	65.50	1	65.20	65.30	1	3,461	0.03%
2020/01/03	1	66.60	0	0.00	66.60	1	3,467	0.03%
2019/12/31	2	66.40	0	0.00	66.20	2	3,517	0.06%
2019/12/27	0	0.00	1	66.80	67.00	-1	3,513	-0.03%
2019/12/26	0	0.00	1	66.90	67.00	-1	3,489	-0.03%
2019/12/25	2	67.40	5	67.20	67.50	-3	3,498	-0.09%
2019/12/24	0	0.00	2	67.05	67.00	-2	3,508	-0.06%
2019/12/20	4	67.98	1	68.30	67.60	3	3,554	0.08%
2019/12/19	0	0.00	4	68.70	68.60	-4	3,560	-0.11%
2019/12/18	0	0.00	13	69.20	69.10	-13	3,545	-0.37%
2019/12/17	7	68.54	0	0.00	68.80	7	3,610	0.19%
2019/12/16	1	69.60	0	0.00	69.20	1	3,592	0.03%
2019/12/13	0	0.00	2	69.55	68.80	-2	3,596	-0.06%
2019/12/12	2	69.60	10	69.21	68.80	-8	3,555	-0.23%
2019/12/11	3	68.80	2	68.70	68.80	1	3,452	0.03%
2019/12/10	0	0.00	1	67.80	67.90	-1	3,428	-0.03%
2019/12/09	0	0.00	0.1	67.70	67.90	-0.1	3,437	0.00%
2019/12/06	3	66.47	0	0.00	67.30	3	3,411	0.09%
2019/12/05	1	67.70	1	67.40	67.50	0	3,385	0.00%
2019/12/04	1	67.10	0	0.00	67.10	1	3,370	0.03%
2019/12/02	0	0.00	1	66.80	66.80	-1	3,372	-0.03%
2019/11/29	2	66.90	1	67.40	66.60	1	3,357	0.03%
2019/11/28	0	0.00	1	67.90	68.00	-1	3,332	-0.03%
2019/11/27	0	0.00	3	68.17	68.10	-3	3,354	-0.09%
2019/11/26	0	0.00	1	68.50	68.50	-1	3,338	-0.03%
2019/11/22	0	0.00	5	67.10	67.40	-5	3,274	-0.15%
2019/11/19	2	66.90	2	66.70	67.20	0	3,257	0.00%
2019/11/18	3	66.13	1	66.80	66.70	2	3,230	0.06%
2019/11/15	1	65.50	0	0.00	65.40	1	3,207	0.03%
2019/11/14	0	0.00	1	64.70	65.00	-1	3,202	-0.03%
2019/11/13	1	66.10	0	0.00	65.90	1	3,179	0.03%
2019/11/11	8	65.90	8	66.70	65.90	0	3,172	0.00%
2019/11/07	1	66.50	2	66.60	66.70	-1	3,104	-0.03%
2019/11/06	1	67.90	0	0.00	67.50	1	3,073	0.03%
2019/11/05	2	69.10	1	68.70	68.90	1	3,033	0.03%
2019/11/04	15	68.57	5	68.70	69.30	10	2,979	0.34%
2019/11/01	1	66.00	0	0.00	67.30	1	2,808	0.04%
2019/10/31	1	65.70	1	65.20	65.20	0	2,718	0.00%
2019/10/29	1	65.30	1	65.40	65.40	0	2,737	0.00%
2019/10/28	0.1	64.60	0	0.00	64.90	0.1	2,706	0.00%
2019/10/24	0	0.00	5	65.18	65.30	-5	2,707	-0.18%
2019/10/18	1	65.30	0	0.00	65.10	1	2,783	0.04%
2019/10/16	2	64.40	1	64.30	64.50	1	2,760	0.04%
2019/10/15	3	64.10	0	63.90	64.00	3	2,766	0.11%
2019/10/09	1	63.90	0	0.00	63.00	1	2,835	0.04%
2019/10/08	0	0.00	6	64.55	64.50	-6	2,855	-0.21%
2019/10/07	1	63.50	5	63.20	63.50	-4	2,938	-0.14%
2019/10/02	0	0.00	1	65.20	65.70	-1	2,886	-0.03%
2019/10/01	0	0.00	1	65.40	65.50	-1	2,878	-0.03%
2019/09/27	1	65.70	2	64.90	64.70	-1	2,847	-0.04%
2019/09/25	0	0.00	2	65.55	66.00	-2	2,787	-0.07%
2019/09/23	2	65.80	0	0.00	65.90	2	2,699	0.07%
2019/09/20	12	65.63	14	66.06	65.60	-2	2,699	-0.07%
2019/09/19	0	0.00	1	65.50	64.90	-1	2,559	-0.04%
2019/09/18	0	0.00	3	64.73	64.80	-3	2,524	-0.12%
2019/09/16	2	64.35	0	0.00	64.70	2	2,502	0.08%
2019/09/12	5	64.00	2	64.10	64.30	3	2,507	0.12%
2019/09/05	1	63.80	0	0.00	63.30	1	2,502	0.04%
2019/09/04	1	62.80	3	62.70	63.20	-2	2,493	-0.08%
2019/09/03	1	62.70	0	0.00	62.50	1	2,487	0.04%
2019/08/29	1	62.10	0	0.00	62.20	1	2,467	0.04%
2019/08/28	11	62.84	0	0.00	62.20	11	2,465	0.45%
2019/08/26	1	62.80	0	0.00	62.70	1	2,446	0.04%
2019/08/22	2	63.60	0	0.00	63.40	2	2,442	0.08%
2019/08/21	2	63.35	0	0.00	63.30	2	2,467	0.08%
2019/08/16	0	0.00	5	62.50	62.80	-5	2,439	-0.20%
2019/08/08	0	0.00	2	61.15	61.20	-2	2,405	-0.08%
2019/08/07	2	60.35	0	0.00	60.20	2	2,408	0.08%
2019/08/06	2	60.60	3	59.73	60.80	-1	2,402	-0.04%
2019/08/02	1	61.60	0	0.00	61.30	1	2,362	0.04%
2019/07/29	0	0.00	2	64.80	64.80	-2	2,330	-0.09%
2019/07/25	1	63.80	0	0.00	64.60	1	2,319	0.04%
2019/07/22	0	0.00	6	67.47	67.50	-6	2,195	-0.27%
2019/07/12	0	0.00	1	66.20	66.10	-1	2,251	-0.04%
2019/07/11	0	0.00	47	65.50	65.90	-47	2,258	-2.08%
2019/07/09	49	63.72	0	0.00	63.60	49	2,300	2.13%
2019/07/02	10	64.00	0	0.00	64.10	10	2,604	0.38%
2019/06/28	2	63.40	0	0.00	63.10	2	2,719	0.07%
2019/06/21	1	63.90	0	0.00	64.20	1	2,957	0.03%
2019/06/14	1	62.10	1	62.30	62.10	0	2,889	0.00%
2019/06/13	1	61.50	0	0.00	61.90	1	2,889	0.03%
2019/05/30	0	0.00	1	61.20	60.90	-1	3,080	-0.03%
2019/05/24	0	0.00	3	60.70	60.70	-3	3,139	-0.10%
2019/05/23	5	60.44	0	0.00	60.70	5	3,155	0.16%
2019/05/20	2	61.00	0	0.00	61.00	2	3,164	0.06%
2019/05/14	0	0.00	1	62.50	63.30	-1	3,151	-0.03%
2019/05/13	1	65.60	0	0.00	64.00	1	3,151	0.03%
2019/05/07	0	0.00	1	68.30	69.40	-1	3,141	-0.03%
2019/05/06	1	69.10	0	0.00	67.30	1	3,145	0.03%
2019/04/30	0	0.00	3.1	68.81	69.20	-3.1	3,097	-0.10%
2019/04/22	1	69.90	1	70.10	69.50	0	3,237	0.00%
2019/04/18	10	71.00	6	73.43	71.10	4	3,247	0.12%
2019/04/17	1	72.30	2	71.80	72.00	-1	3,148	-0.03%
2019/04/16	2	71.05	6	70.38	71.20	-4	3,099	-0.13%
2019/04/15	17	69.31	5	70.16	71.10	12	3,044	0.39%
2019/04/12	3	68.47	3	68.20	68.50	0	2,972	0.00%
2019/04/11	1	67.40	1	67.60	67.30	0	2,906	0.00%
2019/04/10	6	67.80	0	0.00	67.30	6	2,869	0.21%
2019/04/09	0.1	66.70	0	0.00	66.80	0.1	2,774	0.00%
2019/04/08	1	65.70	5	66.72	66.70	-4	2,753	-0.15%
2019/04/03	10	64.85	2	64.60	65.00	8	2,644	0.30%
2019/04/02	1	64.70	11	64.94	64.80	-10	2,605	-0.38%
2019/04/01	4	64.20	2	63.75	63.80	2	2,515	0.08%
2019/03/29	0	0.00	1	61.30	61.50	-1	2,361	-0.04%
2019/03/28	1	62.00	0	0.00	62.00	1	2,322	0.04%
2019/03/26	0	0.00	1	61.60	62.30	-1	2,285	-0.04%
2019/03/25	0	0.00	2	61.30	61.80	-2	2,271	-0.09%
2019/03/22	1	63.80	0	0.00	62.60	1	2,252	0.04%
2019/03/18	1	62.60	1	62.50	62.50	0	2,379	0.00%
2019/03/15	0	0.00	4	62.00	62.40	-4	2,362	-0.17%
2019/03/14	0	0.00	2	62.00	62.00	-2	2,213	-0.09%
2019/03/13	0	0.00	1	61.40	61.70	-1	2,263	-0.04%
2019/03/12	1	61.40	0	0.00	61.40	1	2,262	0.04%
2019/03/06	0	0.00	1	61.90	62.20	-1	2,592	-0.04%
2019/03/05	1	61.80	0	0.00	61.90	1	2,630	0.04%
2019/03/04	0	0.00	2	62.20	62.20	-2	2,653	-0.08%
2019/02/26	3	63.10	3	62.90	62.60	0	2,632	0.00%
2019/02/22	1	62.10	1	62.10	62.30	0	2,616	0.00%
2019/02/21	0	0.00	1	61.90	62.20	-1	2,656	-0.04%
2019/02/20	7	61.67	3	62.03	62.00	4	2,649	0.15%
2019/02/19	0	0.00	2	60.85	60.90	-2	2,671	-0.07%
2019/02/18	1	60.40	0	0.00	60.20	1	2,725	0.04%
2019/02/13	0	0.00	4	60.68	61.20	-4	2,788	-0.14%
2019/02/12	3	60.23	2	60.00	60.40	1	2,764	0.04%
2019/02/11	1	59.70	11	59.69	59.50	-10	2,750	-0.36%
2019/01/30	3	59.37	1	59.30	59.20	2	2,739	0.07%
2019/01/29	0	0.00	1	58.80	59.00	-1	2,708	-0.04%
2019/01/25	2	58.65	0	0.00	58.50	2	2,709	0.07%
2019/01/24	0	0.00	1	58.30	58.40	-1	2,696	-0.04%
2019/01/22	1	58.80	1	58.70	58.30	0	2,716	0.00%
2019/01/21	0	0.00	2	59.25	59.20	-2	2,717	-0.07%
2019/01/18	11	58.30	0	0.00	58.60	11	2,721	0.40%
2019/01/16	1	58.10	1	57.70	57.80	0	2,703	0.00%
2019/01/15	4	57.90	0	0.00	57.80	4	2,710	0.15%
2019/01/11	1	58.20	0	0.00	58.30	1	2,732	0.04%
2019/01/10	3	58.30	0	0.00	58.30	3	2,715	0.11%
2019/01/09	0	0.00	3	59.50	59.20	-3	2,704	-0.11%
2019/01/08	16	59.15	16	58.70	58.70	0	2,689	0.00%
2019/01/07	0	0.00	1	59.70	58.90	-1	2,715	-0.04%
2019/01/04	2	59.00	0	0.00	58.90	2	2,752	0.07%
2019/01/03	1	60.00	0	0.00	60.00	1	2,882	0.03%
2018/12/27	1	60.70	0	0.00	60.30	1	2,952	0.03%
2018/12/26	1	60.40	1	59.90	60.00	0	2,956	0.00%
2018/12/25	1	60.20	0	0.00	60.20	1	2,954	0.03%
2018/12/22	2	60.30	2	60.20	60.20	0	2,964	0.00%
2018/12/21	2	60.35	0	0.00	60.70	2	3,004	0.07%
2018/12/20	0	0.00	1	60.30	60.30	-1	2,994	-0.03%
2018/12/18	1	60.30	1	60.30	60.30	0	3,029	0.00%
2018/12/13	0	0.00	4	61.25	61.30	-4	3,065	-0.13%
2018/12/12	3	60.50	1	60.40	61.00	2	3,043	0.07%
2018/12/11	13	59.56	1	59.80	59.80	12	3,016	0.40%
2018/12/10	3	60.80	0	0.00	61.00	3	2,957	0.10%
2018/12/07	0	0.00	3	61.90	62.20	-3	2,971	-0.10%
2018/12/06	2	60.75	0	0.00	61.50	2	3,007	0.07%
2018/12/05	0	0.00	8	62.15	62.00	-8	2,967	-0.27%
2018/12/04	3	63.60	0	0.00	62.80	3	3,000	0.10%
2018/12/03	3	62.93	1	62.80	63.30	2	3,000	0.07%
2018/11/30	1	61.50	1	62.20	62.20	0	2,962	0.00%
2018/11/29	8	61.63	0	0.00	61.30	8	2,796	0.29%
2018/11/28	0	0.00	2	61.95	62.10	-2	2,739	-0.07%
2018/11/27	0	0.00	2	60.90	61.20	-2	2,710	-0.07%
2018/11/26	7	61.37	0	0.00	61.60	7	2,706	0.26%
2018/11/23	1	60.70	1	60.70	60.90	0	2,716	0.00%
2018/11/22	1	61.30	1	61.80	61.20	0	2,728	0.00%
2018/11/21	1	61.00	4	61.00	61.20	-3	2,730	-0.11%
2018/11/20	10	61.50	0	0.00	61.80	10	2,690	0.37%
2018/11/19	2	62.35	1	62.50	62.50	1	2,640	0.04%
2018/11/15	2	62.80	1	62.20	62.90	1	2,650	0.04%
2018/11/14	0	0.00	1	64.00	64.10	-1	2,607	-0.04%
2018/11/13	2	64.70	1	64.00	65.20	1	2,602	0.04%
2018/11/06	1	65.80	0	0.00	66.40	1	2,609	0.04%
2018/11/05	0	0.00	1	65.70	66.30	-1	2,613	-0.04%
2018/11/01	1	65.80	0	0.00	66.00	1	2,627	0.04%
2018/10/31	0	0.00	2	65.50	65.60	-2	2,634	-0.08%
2018/10/26	1	63.60	0	0.00	64.00	1	2,630	0.04%
2018/10/22	0	0.00	2	67.80	68.30	-2	2,592	-0.08%
2018/10/19	0	0.00	6	66.17	67.10	-6	2,599	-0.23%
2018/10/18	2	66.50	1	65.80	66.30	1	2,602	0.04%
2018/10/15	0	0.00	2	65.25	65.10	-2	2,785	-0.07%
2018/10/12	6	64.82	1	65.00	65.60	5	2,817	0.18%
2018/10/11	11	64.27	2	66.85	64.00	9	2,844	0.32%
2018/10/09	3	70.80	0	0.00	70.80	3	2,746	0.11%
2018/10/08	5	71.80	0	0.00	71.80	5	2,745	0.18%
2018/10/05	0	0.00	5	72.90	72.10	-5	2,753	-0.18%
2018/09/26	0	0.00	1	74.70	74.80	-1	2,749	-0.04%
2018/09/25	0	0.00	2	73.80	74.50	-2	2,751	-0.07%
2018/09/21	1	73.00	0	0.00	73.00	1	2,736	0.04%
2018/09/20	10	72.80	0	0.00	72.60	10	2,752	0.36%
2018/09/18	1	73.30	0	0.00	73.30	1	2,763	0.04%
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	1	74.30	0	0.00	74.90	1	2,780	0.04%
2018/09/10	1	73.60	3	74.43	73.50	-2	2,801	-0.07%
2018/09/07	2	76.80	2	76.00	75.10	0	2,805	0.00%
2018/09/05	2	78.20	2	77.45	77.00	0	2,752	0.00%
2018/09/04	0	0.00	3	78.10	78.20	-3	2,742	-0.11%
2018/08/31	2	77.95	2	78.00	78.00	0	2,746	0.00%
2018/08/29	11	78.50	0	0.00	78.10	11	2,803	0.39%
2018/08/28	2	77.90	1	77.99	78.00	1	2,797	0.03%
2018/08/27	0	0.00	10	77.30	77.70	-10	2,796	-0.36%
2018/08/24	0	0.00	1	77.00	77.20	-1	2,795	-0.04%
2018/08/22	1	77.80	3	77.40	77.70	-2	2,907	-0.07%
2018/08/16	0.5	75.00	0	0.00	75.40	0.5	2,907	0.02%
2018/08/15	0	0.00	1	74.10	73.50	-1	2,892	-0.03%
2018/08/14	3	74.87	0	0.00	74.40	3	2,884	0.10%
2018/08/13	1	76.40	0	0.00	75.80	1	2,874	0.03%
2018/08/09	0	0.00	1	77.20	77.10	-1	2,871	-0.03%
2018/08/08	1	78.20	2	78.00	78.00	-1	2,890	-0.03%
2018/08/07	0	0.00	1	77.90	77.40	-1	2,934	-0.03%
2018/08/03	1	76.90	0	0.00	77.00	1	2,964	0.03%
2018/08/02	0	0.00	3	77.03	76.50	-3	2,963	-0.10%
2018/08/01	1	76.70	1	77.00	77.20	0	2,958	0.00%
2018/07/31	2	76.20	0	0.00	75.90	2	2,946	0.07%
2018/07/30	0	0.00	2	76.20	76.40	-2	2,933	-0.07%
2018/07/27	0	0.00	1	76.30	75.60	-1	2,917	-0.03%
2018/07/26	0	0.00	2	76.30	76.30	-2	2,895	-0.07%
2018/07/25	1	76.00	2	75.80	75.80	-1	2,889	-0.03%
2018/07/24	27	79.41	3	79.60	80.00	24	2,837	0.85%
2018/07/23	1	78.70	0	0.00	78.80	1	2,711	0.04%
2018/07/20	1	78.10	0	0.00	78.30	1	2,691	0.04%
2018/07/19	6	78.32	4	78.20	78.40	2	2,671	0.07%
2018/07/18	3	77.23	5	77.40	77.50	-2	2,648	-0.08%
2018/07/17	0	0.00	1	76.00	75.60	-1	2,580	-0.04%
2018/07/16	2	75.80	0	0.00	75.50	2	2,560	0.08%
2018/07/13	2	74.65	0	0.00	75.20	2	2,578	0.08%
2018/07/09	9	73.30	0	0.00	72.90	9	2,639	0.34%
2018/07/06	0	0.00	2	72.10	72.60	-2	2,650	-0.08%
2018/07/05	1	72.80	1	73.00	72.70	0	2,658	0.00%
2018/07/04	0	0.00	1	73.30	73.20	-1	2,677	-0.04%
2018/06/29	0	0.00	1	74.60	74.60	-1	2,737	-0.04%
2018/06/26	2	72.00	1	72.00	72.50	1	2,738	0.04%
2018/06/25	2	72.90	1	72.90	72.80	1	2,720	0.04%
2018/06/22	3	73.50	0	0.00	73.30	3	2,716	0.11%
2018/06/21	13	74.08	0	0.00	74.00	13	2,690	0.48%
2018/06/19	6	74.73	11	74.69	74.70	-5	2,717	-0.18%
2018/06/15	3	75.33	0	0.00	75.10	3	2,693	0.11%
2018/06/13	1	77.00	0	0.00	76.90	1	2,662	0.04%
2018/06/12	0	0.00	2	76.70	76.70	-2	2,731	-0.07%
2018/06/11	1	77.30	0	0.00	77.30	1	2,758	0.04%
2018/06/08	0	0.00	3	77.40	77.20	-3	2,814	-0.11%
2018/06/07	1	78.00	2	77.60	78.00	-1	2,831	-0.04%
2018/06/06	1	77.20	3	76.67	77.00	-2	2,826	-0.07%
2018/06/05	0	0.00	20	75.55	75.70	-20	2,811	-0.71%
2018/06/04	1	75.80	1	75.30	75.50	0	2,800	0.00%
2018/05/31	2	74.10	0	0.00	73.80	2	2,810	0.07%
2018/05/30	11	74.57	1	74.30	74.20	10	2,753	0.36%
2018/05/28	10	75.60	2	75.60	75.70	8	2,782	0.29%
2018/05/25	0	0.00	1	75.30	75.10	-1	2,787	-0.04%
2018/05/24	0	0.00	2	74.20	74.80	-2	2,763	-0.07%
2018/05/23	2	73.40	0	0.00	73.30	2	2,769	0.07%
2018/05/22	0	0.00	2	74.20	74.00	-2	2,812	-0.07%
2018/05/21	2	73.95	12	74.13	74.10	-10	2,838	-0.35%
2018/05/18	0	0.00	1	73.80	73.40	-1	2,859	-0.03%
2018/05/16	1	74.20	0	0.00	74.20	1	2,893	0.03%
2018/05/14	2	78.10	0	0.00	78.00	2	3,054	0.07%
2018/05/11	1	77.40	1	77.40	77.30	0	3,059	0.00%
2018/05/10	1	76.50	2.2	76.69	76.60	-1.2	3,081	-0.04%
2018/05/09	0	0.00	15	76.10	76.40	-15	3,120	-0.48%
2018/05/08	1	76.00	1	76.00	75.80	0	3,151	0.00%
2018/05/07	1	74.20	1	75.70	76.00	0	3,203	0.00%
2018/05/04	0	0.00	20	73.50	74.00	-20	3,241	-0.62%
2018/05/03	0	0.00	1	73.70	73.80	-1	3,288	-0.03%
2018/04/26	1	74.10	0	0.00	74.00	1	3,351	0.03%
2018/04/24	5	73.02	3	73.03	72.80	2	3,429	0.06%
2018/04/20	1	75.50	0	0.00	76.00	1	3,428	0.03%
2018/04/19	4	76.33	4	75.85	76.90	0	3,439	0.00%
2018/04/13	0	0.00	1	78.80	78.50	-1	3,451	-0.03%
2018/04/11	22	78.73	1.3	78.80	78.80	20.7	3,453	0.60%
2018/04/10	0	0.00	2	77.65	77.70	-2	3,446	-0.06%
2018/04/02	2	79.70	0	0.00	79.20	2	3,358	0.06%
2018/03/30	5	80.10	3	80.10	80.00	2	3,364	0.06%
2018/03/26	0	0.00	1	78.00	78.00	-1	3,427	-0.03%
2018/03/23	23	78.20	1	78.20	78.40	22	3,463	0.64%
2018/03/22	5	79.86	0	0.00	79.30	5	3,466	0.14%
2018/03/16	3	79.30	0	0.00	79.10	3	3,490	0.09%
2018/03/15	3	79.47	0	0.00	79.60	3	3,438	0.09%
2018/03/14	1	80.00	0	0.00	80.10	1	3,435	0.03%
2018/03/13	1	81.60	6	81.90	81.70	-5	3,424	-0.15%
2018/03/12	0	0.00	2.5	81.08	81.20	-2.5	3,469	-0.07%
2018/03/09	0	0.00	2	79.85	79.70	-2	3,486	-0.06%
2018/03/08	2	79.00	0	0.00	79.00	2	3,472	0.06%
2018/03/06	4	79.00	0	0.00	78.90	4	3,619	0.11%
2018/03/05	1	78.20	0	0.00	78.50	1	3,701	0.03%
2018/03/02	1	78.90	0	0.00	78.90	1	3,779	0.03%
2018/03/01	0	0.00	1	80.50	79.70	-1	3,870	-0.03%
2018/02/27	0	0.00	2	80.30	79.40	-2	3,917	-0.05%
2018/02/23	1	79.70	0	0.00	79.40	1	3,963	0.03%
2018/02/21	0	0.00	1	79.80	80.30	-1	3,997	-0.03%
2018/02/12	15	78.56	0	0.00	78.30	15	4,036	0.37%
2018/02/09	2	77.40	0	0.00	78.50	2	4,084	0.05%
2018/02/08	1	80.00	1	79.50	79.20	0	4,135	0.00%
2018/02/07	1	80.30	0	0.00	80.30	1	4,252	0.02%
2018/02/06	9	79.66	8	79.58	78.70	1	4,506	0.02%
2018/02/05	2	82.50	2	82.20	82.90	0	4,409	0.00%
2018/02/02	2	84.00	0	0.00	84.10	2	4,464	0.04%
2018/02/01	1	84.50	1	84.80	85.00	0	4,546	0.00%
2018/01/31	3	83.43	3	83.47	83.40	0	4,596	0.00%
2018/01/30	5	83.70	1	83.70	83.50	4	4,616	0.09%
2018/01/29	1	84.60	2	84.50	84.50	-1	4,613	-0.02%
2018/01/26	2	85.60	0	0.00	85.60	2	4,648	0.04%
2018/01/25	2	86.70	0	0.00	86.70	2	4,642	0.04%
2018/01/24	1	86.20	4	86.40	86.50	-3	4,754	-0.06%
2018/01/22	1	86.60	1	86.50	86.90	0	5,056	0.00%
2018/01/19	2	88.10	4	87.95	87.40	-2	5,104	-0.04%
2018/01/18	0	0.00	2	87.45	86.70	-2	5,113	-0.04%
2018/01/17	0	0.00	1	87.00	87.00	-1	5,111	-0.02%
2018/01/16	1	86.70	0	0.00	86.50	1	5,143	0.02%
2018/01/15	1	86.10	0	0.00	86.20	1	5,168	0.02%
2018/01/11	1	84.90	1	84.50	84.60	0	5,265	0.00%
2018/01/10	5	84.00	1	85.60	84.10	4	5,311	0.08%
2018/01/03	0	0.00	1	85.10	85.10	-1	5,923	-0.02%
2018/01/02	0	0.00	10	84.90	85.00	-10	5,953	-0.17%