TPK-KY (3673)-華南永昌-基隆券商分點個股進出

台股 » 個股 » TPK-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

TPK-KY

(3673)

可現股當沖

股價
38.40
漲跌
▲0.15
漲幅
+0.39%
成交量
1,439張
產業
上市光電類股
552人加入追蹤

立即追蹤
本地時間:13:30

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

TPK-KY (3673)籌碼相關－華南永昌-基隆券商分點個股進出

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-基隆券商分點個股進出
華南永昌-基隆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
2024/05/29	3	38.80	3	38.90	38.80	0	2,388	0.00%
2024/05/28	0	0.00	3	39.42	39.45	-3	2,358	-0.13%
2024/05/22	0	0.00	1	38.90	38.30	-1	2,286	-0.04%
2024/05/21	2	37.70	0	0.00	37.50	2	2,258	0.09%
2024/05/17	2	36.90	0	0.00	37.10	2	2,250	0.09%
2024/05/16	0	0.00	4	36.99	37.15	-4	2,292	-0.17%
2024/05/13	1	36.25	0	0.00	36.60	1	2,391	0.04%
2024/05/06	1	37.75	0	0.00	37.80	1	2,436	0.04%
2024/04/29	5	38.95	0	0.00	38.95	5	2,535	0.20%
2024/04/26	0	0.00	1	37.70	37.75	-1	2,507	-0.04%
2024/04/22	3	36.25	0	0.00	36.00	3	2,579	0.12%
2024/04/16	1	37.10	1	37.20	37.25	0	2,565	0.00%
2024/04/15	1	38.40	0	0.00	38.05	1	2,557	0.04%
2024/04/12	2	38.85	2	39.00	38.80	0	2,563	0.00%
2024/04/11	1	39.75	0	0.00	39.45	1	2,603	0.04%
2024/04/10	1	40.30	9	39.49	40.35	-8	2,595	-0.31%
2024/04/09	5	38.30	5	38.70	38.60	0	2,554	0.00%
2024/04/08	6	38.61	7	38.77	38.65	-1	2,582	-0.04%
2024/04/03	4	39.39	1	39.15	39.10	3	2,546	0.12%
2024/04/02	1	37.80	4	38.65	38.60	-3	2,462	-0.12%
2024/04/01	0	0.00	3	38.15	38.10	-3	2,394	-0.13%
2024/03/29	0	36.90	0	0.00	36.85	0	2,312	0.00%
2024/03/28	0	0.00	3	37.00	36.90	-3	2,288	-0.13%
2024/03/27	2	36.25	1	36.50	36.45	1	2,223	0.04%
2024/03/26	3	36.57	1	37.10	35.95	2	2,181	0.09%
2024/03/20	1	33.90	0	0.00	33.90	1	2,021	0.05%
2024/03/19	0	0.00	2	34.15	34.25	-2	2,012	-0.10%
2024/03/18	2	34.00	0	0.00	34.15	2	2,011	0.10%
2024/03/12	0	0.00	2	34.83	35.05	-2	1,957	-0.10%
2024/03/11	2	33.80	0	0.00	33.85	2	1,933	0.10%
2024/03/06	1	35.75	0	0.00	34.85	1	1,813	0.06%
2024/02/29	2	35.10	20	34.93	34.95	-18	1,718	-1.05%
2024/02/27	1	35.00	0	0.00	35.00	1	1,737	0.06%
2024/02/23	14	35.74	13	36.21	35.65	1	1,730	0.06%
2024/02/22	0	0.00	1	36.85	36.70	-1	1,706	-0.06%
2024/02/20	5	36.76	0	0.00	36.95	5	1,699	0.29%
2024/02/16	0	0.00	2	37.28	37.35	-2	1,662	-0.12%
2024/02/05	1	34.75	1	34.40	34.45	0	1,549	0.00%
2024/01/26	5	36.95	7	37.71	36.35	-2	1,447	-0.14%
2024/01/24	0	0.00	1	36.65	36.70	-1	1,352	-0.07%
2024/01/19	2	35.90	0	0.00	35.60	2	1,289	0.16%
2024/01/18	1	35.50	0	0.00	35.70	1	1,266	0.08%
2024/01/17	1	34.80	0	0.00	34.80	1	1,249	0.08%
2024/01/11	2	35.93	0	0.00	36.30	2	1,146	0.17%
2024/01/09	0	0.00	1	36.30	35.80	-1	1,132	-0.09%
2024/01/05	1	37.80	0	0.00	37.40	1	1,096	0.09%
2024/01/03	6	38.18	2	37.55	37.25	4	972	0.41%
2024/01/02	0	0.00	3	38.10	38.10	-3	907	-0.33%
2023/12/29	1	36.25	2	36.63	36.20	-1	840	-0.12%
2023/12/13	1	34.90	0	0.00	34.70	1	806	0.12%
2023/12/12	0	0.00	1	35.20	35.15	-1	829	-0.12%
2023/12/11	0	0.00	1	34.80	34.80	-1	839	-0.12%
2023/12/05	0	0.00	1	36.05	36.00	-1	842	-0.12%
2023/12/04	10	36.00	1	35.85	35.85	9	834	1.08%
2023/11/24	0	0.00	1	36.50	36.05	-1	867	-0.12%
2023/11/20	6	35.35	0	0.00	35.35	6	835	0.72%
2023/11/17	0	0.00	1	35.15	35.20	-1	834	-0.12%
2023/11/15	5	33.65	0	0.00	33.95	5	832	0.60%
2023/11/10	0	0.00	2	33.10	33.10	-2	872	-0.23%
2023/11/06	0	0.00	1	33.25	33.35	-1	1,083	-0.09%
2023/11/03	2	32.80	0	0.00	32.75	2	1,092	0.18%
2023/11/01	1	31.85	0	0.00	31.85	1	1,116	0.09%
2023/10/31	0	0.00	1	32.05	32.05	-1	1,123	-0.09%
2023/10/30	0.1	32.65	0	0.00	32.35	0.1	1,151	0.00%
2023/10/27	0	0.00	5	32.20	31.95	-5	1,160	-0.43%
2023/10/17	0	34.05	84	34.17	33.75	-84	1,329	-6.32%
2023/10/16	0	34.50	2	34.55	34.40	-2	1,368	-0.15%
2023/09/26	1	34.10	0	0.00	33.75	1	1,952	0.05%
2023/09/22	0	0.00	10	33.55	33.70	-10	2,088	-0.48%
2023/09/21	2	33.30	0	0.00	33.40	2	2,131	0.09%
2023/09/15	10.1	35.05	0	0.00	34.55	10.1	2,680	0.37%
2023/09/11	1	34.50	0	0.00	34.55	1	2,926	0.03%
2023/09/05	0	0.00	1	35.75	35.55	-1	3,162	-0.03%
2023/09/01	3	35.18	0	0.00	35.20	3	3,496	0.09%
2023/08/30	0	0.00	2	34.75	34.70	-2	3,667	-0.05%
2023/08/22	2	34.15	0	0.00	34.15	2	4,187	0.05%
2023/08/18	2	34.45	0	0.00	34.35	2	4,239	0.05%
2023/08/16	0	0.00	2	34.20	34.50	-2	4,380	-0.05%
2023/08/11	3	35.07	0	0.00	35.30	3	4,726	0.06%
2023/08/10	2	35.40	0	0.00	35.40	2	4,741	0.04%
2023/07/27	0	0.00	1	40.05	40.45	-1	5,096	-0.02%
2023/07/26	1	39.75	0	0.00	39.75	1	5,089	0.02%
2023/07/25	2	39.90	0	0.00	39.60	2	5,107	0.04%
2023/07/21	1	40.10	0	0.00	40.10	1	5,091	0.02%
2023/07/20	3	41.10	0	0.00	40.80	3	5,113	0.06%
2023/07/19	3	39.80	0	0.00	40.00	3	5,127	0.06%
2023/07/18	1	40.30	0	0.00	40.15	1	5,194	0.02%
2023/07/17	1	41.80	0	0.00	41.80	1	5,365	0.02%
2023/07/14	1	41.25	0	0.00	41.25	1	5,904	0.02%
2023/07/13	12	42.43	0	0.00	41.50	12	5,946	0.20%
2023/07/12	2	42.03	0	0.00	42.05	2	5,992	0.03%
2023/07/11	4	42.13	0	0.00	42.10	4	6,128	0.07%
2023/07/10	1	42.50	3	43.00	42.45	-2	6,131	-0.03%
2023/07/07	3.1	43.81	1	43.25	43.10	2.1	6,198	0.03%
2023/07/06	0	0.00	1	45.25	45.30	-1	6,206	-0.02%
2023/07/05	0	0.00	6	45.77	45.55	-6	6,179	-0.10%
2023/07/04	0	0.00	8.1	45.64	45.55	-8.1	6,114	-0.13%
2023/07/03	2	45.35	7	45.24	45.35	-5	6,039	-0.08%
2023/06/30	0	0.00	4	44.45	44.30	-4	5,949	-0.07%
2023/06/29	0	0.00	2	43.65	43.90	-2	5,909	-0.03%
2023/06/27	47	43.26	0	0.00	43.05	47	5,870	0.80%
2023/06/26	4	45.18	5	44.26	43.95	-1	5,812	-0.02%
2023/06/21	17	44.91	17	45.32	45.05	0	5,673	0.00%
2023/06/20	0	0.00	2	42.80	42.70	-2	5,357	-0.04%
2023/06/19	4	42.36	0	0.00	42.50	4	5,310	0.08%
2023/06/16	6	41.86	2	42.65	41.85	4	5,255	0.08%
2023/06/15	2	42.40	3	42.85	42.65	-1	5,181	-0.02%
2023/06/14	0	0.00	1	42.40	42.40	-1	5,159	-0.02%
2023/06/13	2.2	42.67	2	43.00	42.70	0.2	5,169	0.00%
2023/06/12	1	43.05	3	42.73	42.80	-2	5,144	-0.04%
2023/06/09	4	43.01	3	42.87	42.75	1	5,135	0.02%
2023/06/08	42	44.12	8	44.56	43.80	34	5,065	0.67%
2023/06/07	4	44.01	5	43.46	43.20	-1	4,933	-0.02%
2023/06/06	10	43.38	0	0.00	43.95	10	4,808	0.21%
2023/06/05	0	0.00	1	43.15	42.90	-1	4,731	-0.02%
2023/06/01	5	43.55	42	43.35	43.25	-37	4,749	-0.78%
2023/05/31	7	42.29	1	42.40	42.40	6	4,545	0.13%
2023/05/30	2	42.00	0	0.00	42.00	2	4,518	0.04%
2023/05/29	0	0.00	1	41.90	41.75	-1	4,490	-0.02%
2023/05/25	20	42.00	2	41.45	41.60	18	4,639	0.39%
2023/05/24	0	0.00	2	41.60	41.55	-2	4,706	-0.04%
2023/05/23	7	41.86	3	41.25	41.60	4	4,677	0.09%
2023/05/22	0	0.00	6	41.83	41.60	-6	4,624	-0.13%
2023/05/19	0	40.20	0	0.00	40.30	0	4,515	0.00%
2023/05/18	10.1	40.59	0	0.00	40.50	10.1	4,443	0.23%
2023/05/17	10	40.85	15.1	40.80	40.60	-5.1	4,302	-0.12%
2023/05/16	0	0.00	13	38.96	38.95	-13	4,083	-0.32%
2023/05/11	0	0.00	1	38.00	37.60	-1	3,987	-0.03%
2023/05/10	1	38.45	0	0.00	38.45	1	3,927	0.03%
2023/05/09	0	0.00	9	39.16	39.55	-9	3,851	-0.23%
2023/05/08	1	38.85	5	38.96	38.75	-4	3,758	-0.11%
2023/05/05	1	38.15	2	38.23	38.30	-1	3,720	-0.03%
2023/05/04	0	0.00	1	39.05	38.95	-1	3,654	-0.03%
2023/05/03	0	0.00	10	37.10	37.05	-10	3,480	-0.29%
2023/04/27	0	0.00	30	37.38	37.45	-30	3,434	-0.87%
2023/04/26	1	37.00	0	0.00	37.20	1	3,407	0.03%
2023/04/24	0	0.00	6	37.80	37.70	-6	3,331	-0.18%
2023/04/21	13.1	37.90	24	37.88	37.50	-10.9	3,281	-0.33%
2023/04/20	35	38.99	5	39.95	38.50	30	3,166	0.95%
2023/04/19	63	42.29	22	42.13	41.25	41	2,923	1.40%
2023/04/18	0	0.00	3	41.50	41.50	-3	2,349	-0.13%
2023/04/17	9	38.04	2	38.03	37.75	7	2,264	0.31%
2023/04/14	27	38.04	26	38.28	37.90	1	2,165	0.05%
2023/04/12	0	0.00	2	37.00	36.80	-2	1,947	-0.10%
2023/04/11	0	0.00	2	36.30	36.40	-2	1,843	-0.11%
2023/04/06	0	0.00	3	33.85	34.05	-3	1,688	-0.18%
2023/03/30	0	34.70	0	0.00	34.30	0	1,673	0.00%
2023/03/27	0	0.00	1	35.00	35.00	-1	1,634	-0.06%
2023/03/24	0	35.10	4	35.33	35.30	-4	1,629	-0.25%
2023/03/23	0	35.20	2	35.33	35.15	-2	1,604	-0.12%
2023/03/22	2	35.45	0	0.00	35.30	2	1,593	0.13%
2023/03/21	0	34.60	0	0.00	34.75	0	1,549	0.00%
2023/03/20	1	34.65	0	0.00	34.75	1	1,534	0.07%
2023/03/16	1	34.90	0	34.30	34.10	1	1,501	0.07%
2023/03/14	1	35.95	0	0.00	35.00	1	1,453	0.07%
2023/03/13	4	35.50	0	0.00	35.60	4	1,411	0.28%
2023/03/10	13	34.72	0	0.00	34.50	13	1,357	0.96%
2023/03/09	5	35.98	0	0.00	35.50	5	1,311	0.38%
2023/03/08	5	35.85	8	36.20	36.10	-3	1,277	-0.23%
2023/03/07	30	36.67	5	36.60	36.75	25	1,226	2.04%
2023/03/06	30	35.90	22	36.10	36.50	8	1,156	0.69%
2023/03/02	0	0.00	1	34.00	33.90	-1	1,037	-0.10%
2023/03/01	0	0.00	2	33.70	33.75	-2	1,000	-0.20%
2023/02/24	2	34.10	1	34.00	34.20	1	970	0.10%
2023/02/23	7	34.86	3	35.02	35.05	4	888	0.45%
2023/02/22	82	33.33	88	33.13	33.95	-6	712	-0.84%
2023/02/20	2	31.90	0	0.00	31.95	2	605	0.33%
2023/02/14	0	0.00	2	30.75	30.85	-2	624	-0.32%
2023/02/09	3	30.77	0	0.00	30.80	3	639	0.47%
2023/02/02	0	0.00	1	31.10	31.05	-1	627	-0.16%
2023/01/17	0	0.00	1	29.50	29.45	-1	673	-0.15%
2022/12/26	0	0.00	1	29.75	29.75	-1	802	-0.12%
2022/12/14	3	31.00	0	0.00	30.80	3	880	0.34%
2022/12/02	1	32.05	2	32.10	32.05	-1	888	-0.11%
2022/12/01	2	31.80	0	0.00	31.85	2	892	0.22%
2022/11/29	0	0.00	1	30.85	31.10	-1	887	-0.11%
2022/11/25	0	0.00	1	31.00	30.95	-1	913	-0.11%
2022/11/22	0	0.00	2	31.03	31.05	-2	963	-0.21%
2022/11/15	1	30.80	0	0.00	30.95	1	1,198	0.08%
2022/11/14	0	0.00	2	30.85	30.70	-2	1,256	-0.16%
2022/11/09	2	30.55	1	30.55	30.55	1	1,243	0.08%
2022/11/08	0	0.00	1	30.20	30.10	-1	1,254	-0.08%
2022/11/03	1	29.80	0	0.00	29.70	1	1,276	0.08%
2022/11/02	1	29.45	0	0.00	29.65	1	1,273	0.08%
2022/10/28	1	29.30	0	0.00	28.10	1	1,268	0.08%
2022/10/24	0	0.00	1	30.55	30.05	-1	1,214	-0.08%
2022/10/21	1	30.15	0	0.00	29.80	1	1,222	0.08%
2022/10/19	0	0.00	1	31.75	31.20	-1	1,218	-0.08%
2022/10/13	2	30.00	0	0.00	29.80	2	1,219	0.16%
2022/10/11	0	0.00	1	31.00	30.95	-1	1,208	-0.08%
2022/10/07	0	0.00	2	32.95	32.60	-2	1,189	-0.17%
2022/10/05	0	0.00	2	31.95	31.85	-2	1,172	-0.17%
2022/09/27	0	0.00	4	32.11	32.25	-4	1,153	-0.35%
2022/09/22	0	0.00	4	34.28	34.30	-4	1,171	-0.34%
2022/09/07	1	34.60	0	0.00	34.40	1	1,216	0.08%
2022/09/05	0	0.00	1	35.00	34.85	-1	1,213	-0.08%
2022/09/02	0	0.00	1	35.65	35.45	-1	1,207	-0.08%
2022/09/01	3	35.57	0	0.00	35.60	3	1,206	0.25%
2022/08/31	2	36.45	3	36.48	36.35	-1	1,185	-0.08%
2022/08/30	0	0.00	3	36.45	36.35	-3	1,181	-0.25%
2022/08/29	6	36.18	0	0.00	36.05	6	1,214	0.49%
2022/08/26	12	37.60	18	37.57	37.50	-6	1,183	-0.51%
2022/08/25	4	36.74	1	36.85	36.85	3	1,090	0.28%
2022/08/24	0	0.00	7	36.26	36.00	-7	1,069	-0.65%
2022/08/23	10	36.72	1	36.60	36.40	9	1,050	0.86%
2022/08/22	7	36.72	5	36.85	36.35	2	1,010	0.20%
2022/08/19	2	36.35	14	35.13	36.10	-12	934	-1.28%
2022/08/18	1	33.80	1	34.05	33.95	0	873	0.00%
2022/08/17	0	0.00	10	33.65	33.80	-10	873	-1.14%
2022/08/16	10	34.00	0	0.00	33.90	10	879	1.14%
2022/08/15	1	33.85	4	33.84	33.80	-3	882	-0.34%
2022/08/12	4	34.10	0	0.00	34.10	4	880	0.45%
2022/08/11	1	35.00	0	0.00	35.35	1	859	0.12%
2022/08/05	0	0.00	3	34.25	34.35	-3	873	-0.34%
2022/08/02	1	34.00	0	0.00	34.10	1	931	0.11%
2022/07/26	3	33.90	1	34.00	33.85	2	978	0.20%
2022/07/21	0	0.00	2	33.45	33.65	-2	1,015	-0.20%
2022/07/20	2	34.93	0	0.00	34.55	2	1,022	0.20%
2022/07/19	1	34.60	0	0.00	34.85	1	1,020	0.10%
2022/07/18	0	0.00	1	34.70	34.70	-1	1,017	-0.10%
2022/07/15	2	34.18	1	34.40	34.15	1	1,017	0.10%
2022/07/13	1	34.05	1	34.35	34.15	0	1,035	0.00%
2022/07/12	0	0.00	1	33.85	33.20	-1	1,040	-0.10%
2022/07/11	1	34.10	0	0.00	34.10	1	1,039	0.10%
2022/07/08	5	33.80	0	0.00	34.05	5	1,040	0.48%
2022/07/06	0	0.00	1	33.05	32.30	-1	1,054	-0.09%
2022/07/05	1	32.75	0	0.00	33.15	1	1,100	0.09%
2022/07/04	1	32.60	1	32.85	32.20	0	1,106	0.00%
2022/06/30	0	0.00	1	35.00	34.65	-1	1,123	-0.09%
2022/06/28	1	34.80	1	34.85	35.00	0	1,113	0.00%
2022/06/27	5	34.95	0	0.00	35.10	5	1,115	0.45%
2022/06/24	1	34.05	0	0.00	33.50	1	1,097	0.09%
2022/06/23	0	0.00	8	33.30	33.10	-8	1,097	-0.73%
2022/06/17	1	34.25	0	0.00	34.65	1	1,093	0.09%
2022/06/10	0	0.00	1	35.35	35.20	-1	1,135	-0.09%
2022/06/09	2	34.90	0	0.00	34.80	2	1,132	0.18%
2022/06/02	0	0.00	2	34.20	34.00	-2	1,134	-0.18%
2022/06/01	2	34.30	1	33.95	33.95	1	1,155	0.09%
2022/05/25	1	33.45	0	0.00	33.30	1	1,226	0.08%
2022/05/24	0	0.00	1	33.35	33.00	-1	1,248	-0.08%
2022/05/20	1	33.30	0	0.00	33.25	1	1,251	0.08%
2022/05/11	6	31.85	0	0.00	31.75	6	1,235	0.49%
2022/05/06	1	33.15	0	0.00	33.30	1	1,180	0.08%
2022/04/19	1	36.55	1	36.55	36.55	0	1,224	0.00%
2022/04/13	0	0.00	1	36.00	36.05	-1	1,599	-0.06%
2022/04/11	0	0.00	3	36.35	36.10	-3	1,606	-0.19%
2022/04/08	3	35.15	16	35.11	35.15	-13	1,578	-0.82%
2022/04/07	3	35.60	6	35.70	35.20	-3	1,597	-0.19%
2022/04/06	1	36.00	2	36.15	36.00	-1	1,573	-0.06%
2022/03/31	1	37.30	0	0.00	37.15	1	1,583	0.06%
2022/03/29	6	37.25	0	0.00	37.15	6	1,599	0.38%
2022/03/25	8	37.75	2	38.15	37.70	6	1,623	0.37%
2022/03/23	2	38.25	0	0.00	38.10	2	1,637	0.12%
2022/03/21	1	37.90	0	0.00	38.00	1	1,671	0.06%
2022/03/18	1	37.40	0	0.00	37.75	1	1,685	0.06%
2022/03/17	0	0.00	6	37.38	37.45	-6	1,717	-0.35%
2022/03/16	1	36.00	0	0.00	36.35	1	1,713	0.06%
2022/03/11	0	0.00	3	37.15	37.40	-3	1,744	-0.17%
2022/03/08	3	36.22	0	0.00	35.55	3	1,740	0.17%
2022/03/02	2	37.90	0	0.00	37.90	2	1,749	0.11%
2022/03/01	2	38.35	20	38.30	38.40	-18	1,756	-1.02%
2022/02/25	12	38.99	0	0.00	38.45	12	1,758	0.68%
2022/02/24	11	39.43	1	39.65	39.05	10	1,745	0.57%
2022/02/23	1	39.70	0	0.00	40.15	1	1,758	0.06%
2022/02/22	1	39.80	1	39.65	39.65	0	1,779	0.00%
2022/02/21	0	0.00	4	40.31	40.45	-4	1,839	-0.22%
2022/02/14	1	39.55	0	0.00	39.50	1	1,981	0.05%
2022/02/11	10	40.04	0	0.00	40.10	10	1,984	0.50%
2022/02/10	0	0.00	2	40.75	40.80	-2	1,991	-0.10%
2022/02/09	4	40.55	3	40.75	40.85	1	2,000	0.05%
2022/01/26	1	39.80	0	0.00	39.40	1	2,074	0.05%
2022/01/25	0	0.00	2	39.75	39.45	-2	2,196	-0.09%
2022/01/21	4	40.45	1	40.25	40.10	3	2,545	0.12%
2022/01/19	1	40.70	0	0.00	40.90	1	2,743	0.04%
2022/01/18	4	40.99	1	41.20	40.95	3	2,793	0.11%
2022/01/17	1	40.80	0	0.00	41.05	1	2,929	0.03%
2022/01/12	1	42.10	2	42.25	41.80	-1	2,903	-0.03%
2022/01/11	0	0.00	1	43.05	42.65	-1	2,885	-0.03%
2022/01/10	17	42.69	18	42.89	42.70	-1	2,863	-0.03%
2022/01/07	5	44.76	4	45.14	43.70	1	2,813	0.04%
2022/01/06	2	43.78	7	43.74	44.00	-5	2,553	-0.20%
2021/12/30	1	43.75	10	43.85	43.45	-9	2,520	-0.36%
2021/12/28	1	43.40	0	0.00	43.30	1	2,529	0.04%
2021/12/27	1	43.35	1	43.60	43.10	0	2,544	0.00%
2021/12/24	1	42.90	0	0.00	42.80	1	2,546	0.04%
2021/12/22	0	0.00	2	42.93	42.80	-2	2,585	-0.08%
2021/12/21	1	42.90	0	0.00	42.75	1	2,579	0.04%
2021/12/17	1	41.95	0	0.00	42.10	1	2,564	0.04%
2021/12/16	1	42.55	5	42.36	42.30	-4	2,562	-0.16%
2021/12/14	1	41.70	4	41.98	41.60	-3	2,646	-0.11%
2021/12/13	1	42.55	0	0.00	42.50	1	2,648	0.04%
2021/12/10	1	41.90	1	41.95	41.85	0	2,631	0.00%
2021/12/09	0	0.00	5	41.88	41.90	-5	2,626	-0.19%
2021/12/07	1	41.10	1	41.15	41.30	0	2,596	0.00%
2021/12/06	0	0.00	10	40.70	41.40	-10	2,593	-0.39%
2021/12/03	0	0.00	2	40.55	40.55	-2	2,645	-0.08%
2021/12/02	0	0.00	2	40.30	40.25	-2	2,646	-0.08%
2021/12/01	0	0.00	1	40.39	40.45	-1	2,639	-0.04%
2021/11/30	2	40.40	0	0.00	39.50	2	2,641	0.08%
2021/11/29	7	39.97	1	40.30	39.90	6	2,644	0.23%
2021/11/26	1	41.15	0	0.00	40.90	1	2,624	0.04%
2021/11/23	1	41.85	0	0.00	41.80	1	2,568	0.04%
2021/11/19	1	41.35	0	0.00	41.40	1	2,548	0.04%
2021/11/18	2	40.20	12	41.43	41.35	-10	2,535	-0.39%
2021/11/17	6	40.87	1	40.80	40.65	5	2,472	0.20%
2021/11/16	1	41.20	1	41.15	41.15	0	2,434	0.00%
2021/11/15	0	0.00	23	41.88	41.85	-23	2,433	-0.95%
2021/11/12	9	41.33	0	0.00	41.30	9	2,409	0.37%
2021/11/11	1	40.80	1	41.75	40.80	0	2,417	0.00%
2021/11/10	2	40.70	7	41.00	40.70	-5	2,409	-0.21%
2021/11/09	5	41.20	5	41.35	40.85	0	2,422	0.00%
2021/11/05	2	40.60	3	40.37	40.40	-1	2,501	-0.04%
2021/11/03	2	41.28	1	41.30	41.30	1	2,493	0.04%
2021/11/02	33	41.59	23	42.94	40.75	10	2,478	0.40%
2021/11/01	3	43.23	7	43.49	43.20	-4	2,378	-0.17%
2021/10/29	18	42.80	63	42.50	42.50	-45	2,209	-2.04%
2021/10/28	2	41.70	19	43.03	44.30	-17	2,034	-0.84%
2021/10/27	2	39.60	0	0.00	40.30	2	1,858	0.11%
2021/10/26	22	39.96	8	40.38	39.95	14	1,849	0.76%
2021/10/25	0	0.00	13	40.46	41.05	-13	1,805	-0.72%
2021/10/22	8	38.08	3	38.05	38.25	5	1,700	0.29%
2021/10/21	12	38.03	0	0.00	37.90	12	1,724	0.70%
2021/10/20	30	37.96	2	37.90	37.95	28	1,724	1.62%
2021/10/19	11	38.04	0	0.00	38.35	11	1,730	0.64%
2021/10/18	2	37.20	0	0.00	37.60	2	1,739	0.11%
2021/10/12	5	37.40	4	37.45	37.60	1	1,807	0.06%
2021/10/08	1	38.30	1	38.50	38.30	0	1,809	0.00%
2021/10/07	10	38.85	7	38.83	38.95	3	1,828	0.16%
2021/10/06	5	38.10	0	0.00	37.75	5	1,851	0.27%
2021/10/05	6	38.70	0	0.00	38.60	6	1,845	0.33%
2021/10/01	1	38.30	7	38.86	38.45	-6	1,908	-0.31%
2021/09/30	0	0.00	2	38.40	38.95	-2	1,909	-0.10%
2021/09/29	8	37.15	0	0.00	37.40	8	1,875	0.43%
2021/09/23	5	37.47	4	37.49	37.35	1	1,968	0.05%
2021/09/22	2	37.55	0	0.00	37.20	2	2,133	0.09%
2021/09/17	2	38.10	3	38.87	38.75	-1	2,113	-0.05%
2021/09/13	1	38.15	1	37.90	38.15	0	2,045	0.00%
2021/09/10	0	0.00	2.1	38.40	38.10	-2.1	2,081	-0.10%
2021/09/08	3	37.23	3	36.80	36.85	0	2,092	0.00%
2021/09/07	0	0.00	1	38.85	38.90	-1	2,062	-0.05%
2021/08/30	2	39.73	0	0.00	39.40	2	2,176	0.09%
2021/08/25	0	0.00	5	40.25	40.20	-5	2,230	-0.22%
2021/08/19	1	38.75	0	0.00	38.60	1	2,385	0.04%
2021/08/18	1	38.80	1	39.25	39.25	0	2,402	0.00%
2021/08/17	1	38.70	0	0.00	38.70	1	2,442	0.04%
2021/08/13	2	39.00	0	0.00	39.10	2	2,458	0.08%
2021/08/12	3	39.85	1	40.65	39.90	2	2,487	0.08%
2021/08/11	13	39.83	1	41.00	39.80	12	2,508	0.48%
2021/08/09	4	42.61	0	0.00	42.35	4	2,621	0.15%
2021/08/06	1	42.90	0	0.00	42.85	1	2,716	0.04%
2021/08/03	2	42.40	0	0.00	42.45	2	3,432	0.06%
2021/07/29	2	43.00	0	0.00	43.00	2	3,796	0.05%
2021/07/28	11	43.01	0	0.00	42.85	11	3,976	0.28%
2021/07/27	2	44.00	0	0.00	43.65	2	4,514	0.04%
2021/07/26	0	0.00	1	44.20	44.00	-1	4,858	-0.02%
2021/07/23	1	44.75	1	44.80	44.80	0	5,104	0.00%
2021/07/21	0	0.00	1	43.80	43.70	-1	6,053	-0.02%
2021/07/20	2	44.63	5	44.53	44.35	-3	6,129	-0.05%
2021/07/19	1	45.00	0	0.00	44.95	1	6,169	0.02%
2021/07/16	1	45.25	2	45.35	45.40	-1	6,246	-0.02%
2021/07/15	1	45.15	0	0.00	45.10	1	6,322	0.02%
2021/07/14	1	45.60	1	45.70	45.30	0	6,380	0.00%
2021/07/09	2	44.65	0	0.00	44.65	2	6,681	0.03%
2021/07/08	4	45.36	1	45.35	45.30	3	6,699	0.04%
2021/07/07	1	46.10	5	45.93	46.20	-4	6,695	-0.06%
2021/07/06	0	0.00	5	46.50	46.50	-5	6,703	-0.07%
2021/07/05	0	0.00	1	47.00	46.80	-1	6,838	-0.01%
2021/07/02	1	45.95	0	0.00	46.15	1	6,923	0.01%
2021/07/01	5	46.15	1	47.00	46.15	4	6,973	0.06%
2021/06/30	1	46.40	1	46.35	46.60	0	6,982	0.00%
2021/06/29	2	47.18	7	47.66	46.95	-5	6,981	-0.07%
2021/06/28	0	0.00	5	46.45	46.25	-5	6,865	-0.07%
2021/06/25	1	46.80	1	46.55	46.45	0	7,048	0.00%
2021/06/24	1	46.55	1	46.45	46.35	0	7,075	0.00%
2021/06/23	1	46.60	1	45.80	46.60	0	7,087	0.00%
2021/06/21	0	0.00	4	45.26	45.15	-4	7,091	-0.06%
2021/06/18	1	46.40	0	0.00	46.25	1	7,147	0.01%
2021/06/17	1	45.85	0	0.00	46.30	1	7,169	0.01%
2021/06/16	0	0.00	12	45.74	45.60	-12	7,202	-0.17%
2021/06/15	2	46.00	0	0.00	46.10	2	7,209	0.03%
2021/06/11	10	46.03	0	0.00	46.10	10	7,259	0.14%
2021/06/09	5	45.50	6	46.17	45.75	-1	7,290	-0.01%
2021/06/08	5	45.90	0	0.00	45.90	5	7,324	0.07%
2021/06/07	1	46.30	40	45.84	45.95	-39	7,389	-0.53%
2021/06/04	3	46.63	5	46.35	46.25	-2	7,465	-0.03%
2021/06/03	6	47.06	2	47.05	47.10	4	7,645	0.05%
2021/06/02	8	47.37	3	47.27	46.65	5	7,765	0.06%
2021/06/01	3	47.67	4	47.00	47.30	-1	7,887	-0.01%
2021/05/31	3	46.67	8	46.51	46.10	-5	7,998	-0.06%
2021/05/28	2	45.80	2	46.00	46.20	0	8,104	0.00%
2021/05/27	2	45.20	3	44.73	44.85	-1	8,750	-0.01%
2021/05/26	4	45.38	0	0.00	45.10	4	9,360	0.04%
2021/05/25	9	45.53	8	45.41	45.35	1	9,336	0.01%
2021/05/24	2	45.25	1	45.10	45.35	1	9,303	0.01%
2021/05/21	8	45.13	3	44.80	44.65	5	9,294	0.05%
2021/05/20	2	44.90	1	44.85	44.20	1	9,300	0.01%
2021/05/19	1	45.55	9	45.14	45.55	-8	9,265	-0.09%
2021/05/18	17	45.14	16	44.57	45.30	1	9,254	0.01%
2021/05/17	7	44.49	1	43.40	43.40	6	9,214	0.07%
2021/05/14	26	48.41	24	49.59	48.20	2	9,147	0.02%
2021/05/13	19	49.53	8	50.01	48.70	11	9,073	0.12%
2021/05/12	7	52.64	18	51.39	50.20	-11	8,880	-0.12%
2021/05/11	15	52.02	20	51.97	51.00	-5	8,570	-0.06%
2021/05/10	3	52.40	5	52.94	52.10	-2	8,381	-0.02%
2021/05/07	11	51.92	15	51.13	51.80	-4	8,306	-0.05%
2021/05/06	17	49.31	17	49.63	49.55	0	8,117	0.00%
2021/05/05	37	49.64	22	50.06	49.10	15	8,057	0.19%
2021/05/04	20	51.48	7	50.96	49.45	13	7,886	0.16%
2021/05/03	19	55.07	18	54.82	54.30	1	7,340	0.01%
2021/04/29	13	54.71	12	55.93	54.20	1	7,002	0.01%
2021/04/28	49	55.09	8	54.51	55.40	41	6,796	0.60%
2021/04/27	1	52.70	37	55.16	56.70	-36	6,320	-0.57%
2021/04/26	2	51.95	22	51.74	51.60	-20	5,953	-0.34%
2021/04/23	2	50.45	7	50.69	50.70	-5	5,875	-0.09%
2021/04/22	5	49.50	16	51.28	49.50	-11	5,964	-0.18%
2021/04/21	17	51.57	1	51.90	50.60	16	5,941	0.27%
2021/04/20	8	51.20	0	0.00	51.50	8	5,881	0.14%
2021/04/19	7	51.61	27	51.39	51.10	-20	5,832	-0.34%
2021/04/16	6	50.63	25	50.17	49.85	-19	5,667	-0.34%
2021/04/15	1	49.75	8	49.24	49.55	-7	5,648	-0.12%
2021/04/14	10	47.71	3	47.35	47.75	7	5,601	0.12%
2021/04/13	1	49.00	1	49.80	48.65	0	5,604	0.00%
2021/04/12	4	49.36	4	49.34	49.35	0	5,568	0.00%
2021/04/09	34	50.31	10	49.50	49.50	24	5,567	0.43%
2021/04/08	8	52.73	6	52.52	52.20	2	5,458	0.04%
2021/04/07	1	51.00	9	50.88	51.50	-8	5,365	-0.15%
2021/04/06	6	50.98	10	50.83	50.80	-4	5,325	-0.08%
2021/04/01	2	50.40	1	50.60	50.40	1	5,304	0.02%
2021/03/31	21	50.15	19	50.75	50.20	2	5,278	0.04%
2021/03/30	18	50.91	119	51.04	50.90	-101	5,252	-1.92%	大賣/鉅額交易
2021/03/29	3	50.43	0	0.00	50.30	3	5,092	0.06%
2021/03/26	0	0.00	8	49.70	49.70	-8	5,076	-0.16%
2021/03/24	1	49.50	0	0.00	49.95	1	5,116	0.02%
2021/03/23	6	50.39	1	50.10	49.70	5	5,191	0.10%
2021/03/22	2	50.00	5	50.30	50.50	-3	5,131	-0.06%
2021/03/19	1	49.55	5	49.50	49.55	-4	5,117	-0.08%
2021/03/18	1	49.55	0	0.00	49.60	1	5,131	0.02%
2021/03/17	15	49.46	12	50.44	49.20	3	5,263	0.06%
2021/03/15	36	49.62	0	0.00	49.60	36	5,225	0.69%
2021/03/12	1	50.60	0	0.00	50.30	1	5,247	0.02%
2021/03/11	3	50.23	3	50.00	50.70	0	5,268	0.00%
2021/03/10	3	51.30	0	0.00	50.30	3	5,244	0.06%
2021/03/09	3	51.37	14	51.21	51.30	-11	5,193	-0.21%
2021/03/08	9	50.04	27	50.01	49.85	-18	5,083	-0.35%
2021/03/05	17	49.65	8	49.77	49.15	9	5,033	0.18%
2021/03/04	1	49.00	27	49.69	50.20	-26	4,909	-0.53%
2021/03/03	9	48.94	10	49.05	49.10	-1	4,795	-0.02%
2021/03/02	111	50.15	9	48.13	48.10	102	4,671	2.18%	大買/鉅額交易
2021/02/26	17	48.68	47	48.86	50.20	-30	4,017	-0.75%
2021/02/25	5	45.54	0	0.00	45.65	5	3,412	0.15%
2021/02/24	11	45.52	0	0.00	45.10	11	3,427	0.32%
2021/02/23	2	45.60	1	45.80	45.80	1	3,434	0.03%
2021/02/22	0	0.00	10	45.30	45.80	-10	3,448	-0.29%
2021/02/19	4	44.20	7	44.66	44.65	-3	3,433	-0.09%
2021/02/18	8	44.24	0	0.00	44.55	8	3,467	0.23%
2021/02/17	5	44.10	6	43.73	43.60	-1	3,462	-0.03%
2021/02/05	0	0.00	4	43.73	43.70	-4	3,442	-0.12%
2021/02/02	10	43.05	15	42.68	42.65	-5	3,526	-0.14%
2021/02/01	6	41.73	6	41.94	41.65	0	3,650	0.00%
2021/01/29	2	43.00	0	0.00	42.60	2	3,822	0.05%
2021/01/28	1	43.35	21	43.43	42.80	-20	3,810	-0.52%
2021/01/27	1	44.00	2	44.00	43.80	-1	3,789	-0.03%
2021/01/26	2	43.40	0	0.00	43.15	2	3,780	0.05%
2021/01/25	2	43.15	4	43.60	43.55	-2	3,784	-0.05%
2021/01/22	2	42.90	3	42.95	43.15	-1	3,775	-0.03%
2021/01/21	8	43.88	1	43.70	42.60	7	3,768	0.19%
2021/01/20	5	43.89	2	43.45	43.45	3	3,747	0.08%
2021/01/19	0	0.00	4	45.94	45.50	-4	3,658	-0.11%
2021/01/18	7	45.58	7	46.00	46.20	0	3,642	0.00%
2021/01/15	29	46.33	5	46.03	45.65	24	3,672	0.65%
2021/01/14	6	45.92	4	45.78	46.15	2	3,537	0.06%
2021/01/13	0	0.00	6	45.18	44.65	-6	3,498	-0.17%
2021/01/12	7	44.46	0	0.00	44.15	7	3,495	0.20%
2021/01/11	4	44.95	5	44.81	45.25	-1	3,491	-0.03%
2021/01/08	2	44.60	15	44.48	44.30	-13	3,529	-0.37%
2021/01/07	2	45.60	0	0.00	45.15	2	3,554	0.06%
2021/01/06	6	46.46	1	45.55	45.55	5	3,535	0.14%
2021/01/05	5	46.70	1	46.80	46.75	4	3,511	0.11%
2021/01/04	0	0.00	7	46.93	47.00	-7	3,511	-0.20%
2020/12/31	2	46.30	2	47.15	46.30	0	3,479	0.00%
2020/12/30	0	0.00	1	46.40	46.50	-1	3,450	-0.03%
2020/12/29	1	46.05	4	46.10	46.10	-3	3,439	-0.09%
2020/12/28	0	0.00	17	46.59	46.60	-17	3,419	-0.50%
2020/12/25	0	0.00	1	46.40	46.45	-1	3,405	-0.03%
2020/12/24	1	45.65	10	46.04	45.65	-9	3,385	-0.27%
2020/12/23	3	45.05	2	45.70	45.00	1	3,362	0.03%
2020/12/22	10	45.65	1	45.65	45.60	9	3,377	0.27%
2020/12/21	1	46.60	0	0.00	46.60	1	3,399	0.03%
2020/12/18	5	46.43	5	46.44	46.50	0	3,378	0.00%
2020/12/17	0	0.00	7	45.55	45.85	-7	3,335	-0.21%
2020/12/16	2	44.35	18	44.27	44.35	-16	3,283	-0.49%
2020/12/15	19	44.11	0	0.00	43.90	19	3,294	0.58%
2020/12/14	1	44.65	5	44.70	44.70	-4	3,329	-0.12%
2020/12/11	29	44.31	6	44.05	44.20	23	3,371	0.68%
2020/12/10	20	46.79	1	47.25	46.55	19	3,273	0.58%
2020/12/09	1	47.90	1	47.70	47.95	0	3,236	0.00%
2020/12/08	5	47.94	0	0.00	47.65	5	3,227	0.15%
2020/12/07	3	47.93	2	48.10	48.10	1	3,192	0.03%
2020/12/04	6	47.45	9	48.03	47.50	-3	3,174	-0.09%
2020/12/03	1	47.35	1	47.70	47.30	0	3,190	0.00%
2020/12/02	4	48.08	5	48.11	48.00	-1	3,185	-0.03%
2020/12/01	6	47.28	8	47.52	47.45	-2	3,154	-0.06%
2020/11/30	0	0.00	1	46.30	46.80	-1	3,153	-0.03%
2020/11/27	1	46.95	0	0.00	46.70	1	3,468	0.03%
2020/11/26	15	46.35	1	46.00	46.45	14	3,661	0.38%
2020/11/25	7	46.26	2	46.20	46.10	5	3,683	0.14%
2020/11/24	6	45.98	2	46.23	45.90	4	3,694	0.11%
2020/11/23	4	46.73	0	0.00	46.30	4	3,682	0.11%
2020/11/20	4	46.16	0	0.00	46.20	4	3,695	0.11%
2020/11/19	3	45.93	7	45.90	46.15	-4	3,696	-0.11%
2020/11/18	3	46.17	1	46.15	46.00	2	3,700	0.05%
2020/11/17	10	45.96	0	0.00	45.75	10	3,721	0.27%
2020/11/16	6	46.21	10	46.40	46.30	-4	3,831	-0.10%
2020/11/13	19	45.73	0	0.00	45.75	19	3,907	0.49%
2020/11/12	24	45.83	3	45.60	45.55	21	3,977	0.53%
2020/11/11	3	46.50	0	0.00	46.55	3	3,953	0.08%
2020/11/10	14	46.36	1	46.35	46.10	13	4,035	0.32%
2020/11/09	11	46.95	13	46.91	46.35	-2	4,039	-0.05%
2020/11/06	16	48.88	6	48.16	48.20	10	3,974	0.25%
2020/11/05	1	50.90	0	0.00	50.90	1	3,849	0.03%
2020/11/03	0	0.00	1	50.50	50.20	-1	4,172	-0.02%
2020/11/02	2	49.60	0	0.00	49.05	2	4,324	0.05%
2020/10/28	5	49.60	2	50.90	49.60	3	5,864	0.05%
2020/10/27	0	0.00	1	51.50	50.90	-1	6,091	-0.02%
2020/10/23	1	52.50	1	52.80	52.30	0	6,175	0.00%
2020/10/22	0	0.00	1	52.00	52.10	-1	6,157	-0.02%
2020/10/21	1	52.30	2	51.90	51.40	-1	6,167	-0.02%
2020/10/20	0	0.00	1	51.80	51.60	-1	6,186	-0.02%
2020/10/19	0	0.00	10	51.50	51.90	-10	6,246	-0.16%
2020/10/16	1	51.80	1	52.00	51.10	0	6,416	0.00%
2020/10/15	1	52.40	16	52.36	52.50	-15	6,494	-0.23%
2020/10/14	5	50.70	1	50.60	50.50	4	6,415	0.06%
2020/10/13	0	0.00	4	50.40	50.50	-4	6,414	-0.06%
2020/10/12	2	49.00	4	48.95	49.00	-2	6,383	-0.03%
2020/10/08	2	50.00	1	50.20	49.85	1	6,384	0.02%
2020/10/05	1	49.45	1	49.35	49.40	0	6,471	0.00%
2020/09/30	1	49.30	0	0.00	49.10	1	6,500	0.02%
2020/09/29	1	48.70	0	0.00	48.70	1	6,522	0.02%
2020/09/25	2	47.95	0	0.00	47.65	2	6,644	0.03%
2020/09/24	9	49.39	1	49.15	49.05	8	6,633	0.12%
2020/09/23	0	0.00	1	51.20	50.80	-1	6,633	-0.02%
2020/09/22	2	51.15	3	51.50	51.00	-1	6,726	-0.01%
2020/09/21	1	52.60	2	52.50	51.90	-1	6,730	-0.01%
2020/09/18	1	52.90	1	52.30	53.00	0	6,713	0.00%
2020/09/17	3	52.60	3	52.60	52.30	0	6,733	0.00%
2020/09/16	11	52.19	5	52.08	51.80	6	6,734	0.09%
2020/09/15	0	0.00	5	51.50	52.80	-5	6,707	-0.07%
2020/09/14	0	0.00	1	50.00	50.40	-1	6,698	-0.01%
2020/09/10	11	50.18	3	50.47	50.00	8	6,757	0.12%
2020/09/09	7	50.63	0	0.00	50.60	7	6,774	0.10%
2020/09/08	8	49.88	1	50.60	50.00	7	6,791	0.10%
2020/09/07	3	51.33	1	52.40	51.00	2	6,866	0.03%
2020/09/04	2	52.15	2	52.10	52.60	0	7,056	0.00%
2020/09/03	9	53.67	0	0.00	53.30	9	7,034	0.13%
2020/09/02	10	54.16	10	55.24	53.60	0	6,995	0.00%
2020/09/01	10	53.50	19	53.92	54.10	-9	6,747	-0.13%
2020/08/31	2	49.85	2	49.20	49.20	0	6,630	0.00%
2020/08/28	1	50.10	1	50.00	50.30	0	6,630	0.00%
2020/08/27	2	50.05	0	0.00	49.90	2	6,667	0.03%
2020/08/26	7	49.99	0	0.00	50.10	7	6,812	0.10%
2020/08/25	2	50.70	2	50.80	50.90	0	6,813	0.00%
2020/08/24	1	50.70	3	51.07	50.40	-2	6,799	-0.03%
2020/08/21	6	50.87	7	50.69	51.00	-1	6,832	-0.01%
2020/08/20	5	51.36	8	51.75	50.00	-3	6,892	-0.04%
2020/08/19	9	53.20	8	54.33	53.20	1	6,765	0.01%
2020/08/18	9	53.83	15	54.24	53.70	-6	6,689	-0.09%
2020/08/17	5	53.60	0	0.00	53.50	5	6,637	0.08%
2020/08/14	2	53.20	1	54.50	53.90	1	6,688	0.01%
2020/08/12	12	53.69	3	53.77	53.30	9	6,543	0.14%
2020/08/11	10	55.00	8	55.24	55.30	2	6,474	0.03%
2020/08/10	4	55.33	5	55.56	54.70	-1	6,424	-0.02%
2020/08/07	8	56.63	8	57.15	55.10	0	6,362	0.00%
2020/08/06	6	57.38	18	57.37	58.40	-12	6,139	-0.20%
2020/08/05	3	56.97	21	57.35	58.00	-18	6,004	-0.30%
2020/08/04	12	57.18	33	57.34	57.50	-21	5,790	-0.36%
2020/08/03	35	54.19	44	55.41	56.20	-9	5,322	-0.17%
2020/07/31	7	51.74	9	51.78	51.90	-2	4,519	-0.04%
2020/07/30	1	47.20	3	47.32	47.20	-2	4,277	-0.05%
2020/07/29	0	0.00	6	45.60	46.25	-6	4,222	-0.14%
2020/07/28	5	44.58	0	0.00	44.50	5	4,215	0.12%
2020/07/27	2	46.30	4	45.89	45.15	-2	4,237	-0.05%
2020/07/24	2	46.58	0	0.00	46.05	2	4,246	0.05%
2020/07/23	21	47.20	30	48.00	47.15	-9	4,253	-0.21%
2020/07/22	11	48.12	4	48.08	47.80	7	4,254	0.16%
2020/07/21	0	0.00	6	46.58	47.70	-6	4,074	-0.15%
2020/07/20	0	0.00	1	44.45	45.85	-1	3,959	-0.03%
2020/07/17	1	45.00	1	45.35	44.40	0	3,981	0.00%
2020/07/15	2	45.65	0	0.00	44.80	2	4,078	0.05%
2020/07/14	2	45.00	0	0.00	45.00	2	4,213	0.05%
2020/07/13	3	45.47	0	0.00	45.90	3	4,265	0.07%
2020/07/10	12	45.03	0	0.00	44.85	12	4,348	0.28%
2020/07/09	4	46.98	2	46.83	46.60	2	4,459	0.04%
2020/07/08	3	47.00	3	46.97	46.85	0	4,491	0.00%
2020/07/07	0	0.00	2	47.13	46.80	-2	4,490	-0.04%
2020/07/06	13	47.84	3	48.13	47.75	10	4,560	0.22%
2020/07/03	1	46.85	0	0.00	46.90	1	4,534	0.02%
2020/07/02	0	0.00	1	47.25	47.35	-1	4,543	-0.02%
2020/07/01	2	47.80	5	47.50	47.30	-3	4,521	-0.07%
2020/06/29	8	46.20	10	46.45	46.05	-2	4,461	-0.04%
2020/06/24	4	46.49	5	46.59	46.80	-1	4,460	-0.02%
2020/06/23	3	46.27	11	45.96	45.90	-8	4,455	-0.18%
2020/06/22	2	46.25	2	46.50	46.60	0	4,438	0.00%
2020/06/19	0	0.00	11	45.92	46.00	-11	4,461	-0.25%
2020/06/17	15	45.30	2	45.35	45.05	13	4,391	0.30%
2020/06/16	19	45.23	5	45.31	45.60	14	4,417	0.32%
2020/06/15	4	46.04	11	45.49	45.00	-7	4,478	-0.16%
2020/06/12	10	46.25	14	45.28	46.50	-4	4,474	-0.09%
2020/06/11	4	47.16	19	46.78	46.30	-15	4,393	-0.34%
2020/06/10	3	45.17	18	45.41	45.30	-15	4,204	-0.36%
2020/06/09	3	45.25	0	0.00	44.85	3	4,267	0.07%
2020/06/08	6	45.57	0	0.00	45.30	6	4,328	0.14%
2020/06/05	0	0.00	6	45.70	45.85	-6	4,260	-0.14%
2020/06/04	2	44.08	0	0.00	44.20	2	4,175	0.05%
2020/06/03	4	45.26	2	44.65	44.65	2	4,185	0.05%
2020/06/02	2	44.78	6	44.53	45.00	-4	4,107	-0.10%
2020/06/01	0	0.00	6	43.22	43.45	-6	3,947	-0.15%
2020/05/29	1	42.55	1	42.40	42.40	0	3,925	0.00%
2020/05/28	8	43.51	0	0.00	42.15	8	3,943	0.20%
2020/05/27	5	43.05	16	43.16	42.80	-11	3,904	-0.28%
2020/05/26	0	0.00	3	42.05	42.55	-3	3,843	-0.08%
2020/05/25	0	0.00	7	41.48	42.25	-7	3,839	-0.18%
2020/05/22	5	42.40	8	41.79	41.60	-3	3,868	-0.08%
2020/05/21	42	42.53	24	42.51	41.80	18	3,876	0.46%
2020/05/20	0	0.00	6	41.28	41.20	-6	3,805	-0.16%
2020/05/19	2	40.15	0	0.00	41.45	2	3,818	0.05%
2020/05/18	5	39.40	18	39.52	39.35	-13	3,856	-0.34%
2020/05/15	13	40.60	2	40.33	40.00	11	3,860	0.28%
2020/05/14	2	41.50	0	0.00	40.60	2	3,874	0.05%
2020/05/13	3	42.45	2	42.40	42.40	1	3,844	0.03%
2020/05/12	16	42.63	2	42.45	42.75	14	3,841	0.36%
2020/05/11	7	42.49	0	0.00	42.40	7	3,838	0.18%
2020/05/08	0	0.00	2	42.00	41.85	-2	3,837	-0.05%
2020/05/07	7	41.89	18	42.24	41.85	-11	3,836	-0.29%
2020/05/06	5	41.00	4	41.10	41.00	1	3,807	0.03%
2020/05/05	2	40.90	0	0.00	41.15	2	3,824	0.05%
2020/05/04	12	41.28	2	41.45	40.90	10	3,857	0.26%
2020/04/30	15	42.44	4	42.26	42.05	11	3,858	0.29%
2020/04/27	2	42.35	8	42.66	42.75	-6	3,893	-0.15%
2020/04/23	0	0.00	4	41.26	41.05	-4	3,823	-0.10%
2020/04/22	5	39.75	8	40.77	41.25	-3	3,804	-0.08%
2020/04/21	8	41.57	0	0.00	39.80	8	3,766	0.21%
2020/04/20	1	41.80	3	41.65	42.20	-2	3,695	-0.05%
2020/04/17	2	42.18	6	42.38	41.60	-4	3,670	-0.11%
2020/04/16	9	41.89	8	41.21	42.35	1	3,527	0.03%
2020/04/15	11	41.01	2	40.85	41.00	9	3,469	0.26%
2020/04/14	4	40.73	11	40.85	41.50	-7	3,430	-0.20%
2020/04/13	6	38.73	1	39.65	38.85	5	3,288	0.15%
2020/04/10	2	38.30	2	38.80	38.55	0	3,252	0.00%
2020/04/09	8	39.34	3	39.47	38.55	5	3,263	0.15%
2020/04/08	3	36.90	11	37.17	37.50	-8	3,168	-0.25%
2020/04/07	2	36.40	2	36.40	36.50	0	3,124	0.00%
2020/04/06	2	35.30	5	35.49	35.55	-3	3,130	-0.10%
2020/04/01	0	0.00	1	34.65	35.30	-1	3,132	-0.03%
2020/03/31	1	34.45	1	34.55	34.65	0	3,111	0.00%
2020/03/27	1	35.50	0	0.00	34.80	1	3,074	0.03%
2020/03/26	1	34.85	4	35.11	35.65	-3	3,032	-0.10%
2020/03/25	24	35.58	22	35.92	35.45	2	2,985	0.07%
2020/03/24	3	34.03	1	34.80	34.00	2	2,911	0.07%
2020/03/23	20	32.00	0	0.00	32.65	20	2,919	0.68%
2020/03/20	3	33.70	3	33.55	34.00	0	2,908	0.00%
2020/03/19	2	31.70	0	0.00	31.70	2	2,868	0.07%
2020/03/18	4	36.24	0	0.00	35.20	4	2,785	0.14%
2020/03/17	1	36.65	1	37.25	36.00	0	2,738	0.00%
2020/03/16	2	38.25	0	0.00	37.00	2	2,702	0.07%
2020/03/13	2	38.50	3	38.68	39.05	-1	2,719	-0.04%
2020/03/12	4	42.60	5	42.76	42.10	-1	2,630	-0.04%
2020/03/11	6	45.63	7	45.01	45.00	-1	2,538	-0.04%
2020/03/10	5	44.07	2	44.43	44.80	3	2,521	0.12%
2020/03/04	2	46.05	0	0.00	46.00	2	2,458	0.08%
2020/03/03	1	46.20	1	46.35	46.85	0	2,464	0.00%
2020/03/02	3	44.70	0	0.00	45.20	3	2,432	0.12%
2020/02/27	2	45.35	0	0.00	44.85	2	2,427	0.08%
2020/02/26	1	47.20	3	46.80	46.40	-2	2,382	-0.08%
2020/02/25	5	46.85	3	46.40	46.90	2	2,365	0.08%
2020/02/24	7	46.39	0	0.00	46.15	7	2,352	0.30%
2020/02/20	2	47.95	0	0.00	47.80	2	2,337	0.09%
2020/02/19	3	48.82	29	48.51	48.20	-26	2,331	-1.12%
2020/02/18	4	48.16	8	48.23	48.40	-4	2,295	-0.17%
2020/02/17	1	47.35	4	48.48	48.30	-3	2,334	-0.13%
2020/02/14	0	0.00	4	47.38	47.45	-4	2,350	-0.17%
2020/02/13	4	47.28	1	47.10	47.00	3	2,483	0.12%
2020/02/12	7	47.25	7	47.00	47.40	0	2,698	0.00%
2020/02/11	1	46.40	3	45.73	46.35	-2	2,854	-0.07%
2020/02/10	4	44.71	0	0.00	45.05	4	3,051	0.13%
2020/02/07	9	45.32	1	45.45	45.30	8	3,249	0.25%
2020/02/06	1	46.60	5	46.75	46.75	-4	3,275	-0.12%
2020/02/05	29	46.36	11	47.01	46.10	18	3,350	0.54%
2020/02/04	1	47.25	0	0.00	47.40	1	3,391	0.03%
2020/02/03	11	44.95	0	0.00	45.20	11	3,480	0.32%
2020/01/31	2	47.93	19	47.40	47.50	-17	3,623	-0.47%
2020/01/30	10	48.24	0	0.00	48.00	10	4,256	0.23%
2020/01/17	2	53.90	0	0.00	53.30	2	4,296	0.05%
2020/01/16	10	54.00	49	53.30	54.00	-39	4,320	-0.90%
2020/01/15	0	0.00	1	53.60	53.40	-1	4,389	-0.02%
2020/01/14	1	54.00	0	0.00	54.10	1	4,570	0.02%
2020/01/13	4	53.45	0	0.00	53.80	4	4,624	0.09%
2020/01/10	4	53.00	0	0.00	53.10	4	4,678	0.09%
2020/01/09	5	53.10	5	53.10	53.10	0	4,779	0.00%
2020/01/08	10	53.10	2.3	53.25	52.60	7.7	5,326	0.14%
2020/01/07	10	54.97	0	0.00	54.70	10	5,663	0.18%
2020/01/06	5	55.70	0	0.00	55.60	5	5,675	0.09%
2020/01/03	0	0.00	1	57.60	56.60	-1	5,665	-0.02%
2020/01/02	30	57.40	5	57.30	57.70	25	5,681	0.44%
2019/12/31	0	0.00	1	56.90	56.80	-1	5,674	-0.02%
2019/12/30	7	57.21	5	57.12	56.70	2	5,737	0.03%
2019/12/27	0	0.00	1	57.10	57.10	-1	5,690	-0.02%
2019/12/26	8	56.68	21	56.70	56.70	-13	5,673	-0.23%
2019/12/25	0	0.00	1	56.20	56.50	-1	5,675	-0.02%
2019/12/24	5	56.20	1	56.20	55.70	4	5,699	0.07%
2019/12/23	2	56.50	2	56.80	56.40	0	5,716	0.00%
2019/12/20	2	56.65	2	56.25	56.20	0	5,724	0.00%
2019/12/19	3	56.30	1	56.20	56.50	2	5,743	0.03%
2019/12/18	10	57.30	2	57.65	56.90	8	5,766	0.14%
2019/12/17	0	0.00	6	57.05	57.00	-6	5,855	-0.10%
2019/12/16	1	56.80	0	0.00	56.90	1	5,898	0.02%
2019/12/13	0	0.00	1	56.20	56.00	-1	5,931	-0.02%
2019/12/12	1	57.00	10	56.80	57.00	-9	5,935	-0.15%
2019/12/11	0	0.00	1	57.80	57.10	-1	5,931	-0.02%
2019/12/10	21	57.21	7	57.27	57.60	14	5,945	0.24%
2019/12/09	2	56.15	5	56.00	55.90	-3	5,894	-0.05%
2019/12/06	1	56.10	7	55.74	55.60	-6	5,930	-0.10%
2019/12/05	4	55.28	7	55.50	55.50	-3	5,982	-0.05%
2019/12/04	5	54.80	1	54.60	54.60	4	5,992	0.07%
2019/12/03	0	0.00	1	55.30	55.30	-1	6,008	-0.02%
2019/12/02	2.3	54.70	3	54.60	54.60	-0.7	6,029	-0.01%
2019/11/29	2	55.80	2	55.65	55.40	0	6,032	0.00%
2019/11/26	1	55.00	0	0.00	55.00	1	6,273	0.02%
2019/11/22	2	55.80	6	55.57	55.40	-4	6,591	-0.06%
2019/11/21	23	55.45	6	55.07	55.80	17	6,645	0.26%
2019/11/20	10	55.19	4	55.48	55.10	6	6,689	0.09%
2019/11/19	2	56.50	4	56.48	56.30	-2	6,725	-0.03%
2019/11/18	0	0.00	1	56.10	56.10	-1	6,827	-0.01%
2019/11/15	2	55.65	2	55.80	56.00	0	6,878	0.00%
2019/11/14	3	55.20	2	55.60	55.00	1	6,901	0.01%
2019/11/13	3	56.33	0	0.00	56.10	3	6,916	0.04%
2019/11/12	13	56.64	6	56.35	57.00	7	6,993	0.10%
2019/11/11	24	57.48	11	56.13	55.80	13	7,019	0.19%
2019/11/08	9	60.52	21	60.58	60.10	-12	6,897	-0.17%
2019/11/07	28	63.83	24	64.39	62.80	4	6,827	0.06%
2019/11/06	7	67.83	51	68.17	66.30	-44	6,655	-0.66%
2019/11/05	5	67.58	7	67.26	67.20	-2	6,493	-0.03%
2019/11/04	5	67.80	9	67.96	67.70	-4	6,517	-0.06%
2019/11/01	6	66.83	6	67.60	67.60	0	6,488	0.00%
2019/10/31	7	66.36	6	66.37	66.30	1	6,466	0.02%
2019/10/30	5	66.82	4	67.63	67.20	1	6,403	0.02%
2019/10/29	11	66.68	42	67.51	67.70	-31	6,323	-0.49%
2019/10/28	4	63.63	2	63.70	63.80	2	5,741	0.03%
2019/10/24	1	62.90	3	63.07	63.20	-2	5,844	-0.03%
2019/10/23	31	62.62	29	63.27	62.40	2	5,862	0.03%
2019/10/22	32	64.10	22	63.05	63.00	10	5,810	0.17%
2019/10/21	6	61.65	8	62.21	62.80	-2	5,646	-0.04%
2019/10/18	21	61.73	5	61.78	62.10	16	5,594	0.29%
2019/10/17	5	62.08	3	61.90	62.10	2	5,546	0.04%
2019/10/16	34	64.43	36	62.39	61.40	-2	5,476	-0.04%
2019/10/15	17	61.33	38	63.03	64.20	-21	5,053	-0.42%
2019/10/14	13	58.49	14	58.40	58.40	-1	4,701	-0.02%
2019/10/09	7	57.84	7	57.60	57.60	0	4,676	0.00%
2019/10/08	22	58.45	24	57.83	57.80	-2	4,685	-0.04%
2019/10/07	5	57.30	5	57.54	58.00	0	4,676	0.00%
2019/10/04	8	57.25	7	56.80	56.80	1	4,681	0.02%
2019/10/03	4	56.78	4	56.83	56.90	0	4,645	0.00%
2019/10/02	4	56.78	3	57.10	57.10	1	4,791	0.02%
2019/10/01	0	0.00	1	56.60	56.60	-1	4,833	-0.02%
2019/09/27	5	56.14	9	56.07	55.90	-4	5,072	-0.08%
2019/09/26	1	57.60	0	0.00	57.10	1	5,106	0.02%
2019/09/25	2	58.30	3	57.77	57.80	-1	5,178	-0.02%
2019/09/24	2	58.90	4	58.40	58.60	-2	5,201	-0.04%
2019/09/23	0	0.00	6	57.90	58.90	-6	5,188	-0.12%
2019/09/20	21	59.04	11	58.39	57.80	10	5,158	0.19%
2019/09/19	0	0.00	4	58.25	58.30	-4	5,046	-0.08%
2019/09/17	2	57.20	1	56.80	56.80	1	5,021	0.02%
2019/09/16	3	57.60	4	57.70	57.60	-1	5,045	-0.02%
2019/09/12	11	58.22	3	57.97	57.80	8	5,051	0.16%
2019/09/11	1	57.30	3	57.00	57.00	-2	5,020	-0.04%
2019/09/10	7	57.30	7	57.00	57.00	0	5,016	0.00%
2019/09/09	3	57.93	2	57.80	57.80	1	5,071	0.02%
2019/09/06	4	57.20	3	57.00	56.90	1	5,046	0.02%
2019/09/05	21	57.20	5	57.04	56.80	16	5,029	0.32%
2019/09/04	6	57.32	5	57.40	57.40	1	5,006	0.02%
2019/09/03	0	0.00	1	56.80	56.90	-1	5,016	-0.02%
2019/09/02	1	57.00	11	56.85	57.10	-10	5,012	-0.20%
2019/08/30	17	57.36	18	57.25	56.80	-1	5,006	-0.02%
2019/08/29	15	58.55	10	58.20	58.00	5	4,901	0.10%
2019/08/28	8	59.26	2	59.50	59.20	6	4,787	0.13%
2019/08/27	9	58.36	19	58.94	59.50	-10	4,670	-0.21%
2019/08/26	17	57.05	4	56.90	56.80	13	4,483	0.29%
2019/08/23	1	57.80	10	57.44	57.90	-9	4,476	-0.20%
2019/08/22	7	57.34	1	57.20	57.20	6	4,483	0.13%
2019/08/21	0	0.00	26	56.80	57.50	-26	4,433	-0.59%
2019/08/20	9	56.73	1	56.30	55.80	8	4,345	0.18%
2019/08/19	1	56.10	4	56.55	56.90	-3	4,309	-0.07%
2019/08/16	12	56.36	2	56.70	56.10	10	4,274	0.23%
2019/08/15	6	55.47	44	55.60	56.30	-38	4,212	-0.90%
2019/08/14	27	56.12	6	56.90	55.20	21	4,113	0.51%
2019/08/13	4	55.48	8	55.76	55.90	-4	3,973	-0.10%
2019/08/12	25	54.88	16	54.81	55.30	9	3,906	0.23%
2019/08/08	18	53.08	20	53.31	53.40	-2	3,809	-0.05%
2019/08/07	0	0.00	1	52.60	52.20	-1	3,784	-0.03%
2019/08/06	4	49.34	7	51.23	52.20	-3	3,783	-0.08%
2019/08/05	5	50.94	2	50.55	50.00	3	3,728	0.08%
2019/08/02	10	52.74	26	52.41	52.30	-16	3,701	-0.43%
2019/08/01	9	54.60	6	54.43	54.40	3	3,686	0.08%
2019/07/31	28	55.31	14	55.34	55.60	14	3,662	0.38%
2019/07/30	1	53.50	11	54.25	54.20	-10	3,576	-0.28%
2019/07/29	3	54.80	1	54.60	54.10	2	3,565	0.06%
2019/07/26	2	53.90	2	54.40	55.00	0	3,490	0.00%
2019/07/25	13	53.42	14	53.71	53.80	-1	3,391	-0.03%
2019/07/24	0	0.00	2	52.60	52.60	-2	3,365	-0.06%
2019/07/23	3	53.00	0	0.00	52.40	3	3,432	0.09%
2019/07/19	0	0.00	2	52.50	52.20	-2	3,482	-0.06%
2019/07/18	3	52.50	4	52.88	52.10	-1	3,514	-0.03%
2019/07/17	8	53.50	17	54.00	53.30	-9	3,537	-0.25%
2019/07/16	0	0.00	3	53.50	53.30	-3	3,436	-0.09%
2019/07/15	3	52.63	0	0.00	52.70	3	3,432	0.09%
2019/07/12	6	52.42	3	52.97	52.70	3	3,525	0.09%
2019/07/11	3	53.30	3	53.07	52.70	0	3,582	0.00%
2019/07/10	2	52.70	1	52.90	52.70	1	3,623	0.03%
2019/07/09	2	52.50	6	52.93	52.40	-4	4,039	-0.10%
2019/07/08	12	54.04	4	53.25	53.00	8	4,095	0.20%
2019/07/05	17	52.59	13	52.10	53.00	4	4,034	0.10%
2019/07/04	11	52.80	12	52.92	52.40	-1	4,054	-0.02%
2019/07/03	18	51.79	19	51.13	51.10	-1	3,897	-0.03%
2019/07/02	2	51.60	10	51.45	51.90	-8	3,988	-0.20%
2019/07/01	1	50.70	2	50.70	50.70	-1	3,962	-0.03%
2019/06/28	1	49.55	2	49.65	49.55	-1	4,010	-0.02%
2019/06/27	2	50.00	0	0.00	50.00	2	4,130	0.05%
2019/06/26	1	49.90	0	0.00	49.70	1	4,161	0.02%
2019/06/25	4	50.78	5	51.06	50.00	-1	4,187	-0.02%
2019/06/24	1	49.95	4	49.60	49.80	-3	4,178	-0.07%
2019/06/21	7	49.54	4	50.60	49.35	3	4,231	0.07%
2019/06/20	2	50.65	13	50.77	51.00	-11	4,253	-0.26%
2019/06/19	0	0.00	1	50.50	50.30	-1	4,375	-0.02%
2019/06/18	3	49.65	5	50.00	49.60	-2	4,492	-0.04%
2019/06/17	8	50.71	4	51.55	50.10	4	4,685	0.09%
2019/06/14	1	50.70	5	50.58	50.70	-4	5,180	-0.08%
2019/06/13	1	49.25	0	0.00	49.25	1	5,243	0.02%
2019/06/12	0	0.00	1	49.20	49.20	-1	5,318	-0.02%
2019/06/11	1	49.20	4	49.89	49.60	-3	5,363	-0.06%
2019/06/10	1	48.70	0	0.00	48.70	1	5,361	0.02%
2019/06/05	5	50.00	0	0.00	49.00	5	5,527	0.09%
2019/06/04	1	49.30	1	49.90	49.30	0	5,692	0.00%
2019/06/03	4	49.31	1	49.60	49.25	3	5,750	0.05%
2019/05/31	0	0.00	1	50.50	50.20	-1	5,830	-0.02%
2019/05/30	6	50.30	0	0.00	49.75	6	5,885	0.10%
2019/05/29	2	49.10	7	50.57	50.40	-5	5,846	-0.09%
2019/05/28	1	49.00	2	49.18	49.00	-1	5,787	-0.02%
2019/05/24	4	48.80	2	48.23	47.70	2	5,805	0.03%
2019/05/23	3	48.70	1	48.50	49.00	2	5,822	0.03%
2019/05/22	0	0.00	3	49.67	49.80	-3	6,129	-0.05%
2019/05/21	3	48.87	2	49.08	49.60	1	6,289	0.02%
2019/05/20	9	49.14	1	49.80	48.75	8	6,404	0.12%
2019/05/17	7	49.79	5	49.87	50.00	2	6,443	0.03%
2019/05/16	1	51.20	0	0.00	50.20	1	6,457	0.02%
2019/05/15	3	51.70	1	51.70	51.50	2	6,640	0.03%
2019/05/14	2	50.95	16	50.72	51.80	-14	6,759	-0.21%
2019/05/13	14	51.84	0	0.00	51.00	14	6,863	0.20%
2019/05/10	3	53.00	2	53.40	52.90	1	6,886	0.01%
2019/05/09	2	55.15	3	53.50	53.60	-1	6,898	-0.01%
2019/05/08	9	55.04	1	55.30	55.00	8	6,883	0.12%
2019/05/07	2	56.45	0	0.00	56.10	2	6,955	0.03%
2019/05/06	3	55.77	7	56.00	55.90	-4	6,964	-0.06%
2019/05/03	1	57.80	4	58.08	58.20	-3	6,923	-0.04%
2019/05/02	4	57.40	2	57.30	57.60	2	6,905	0.03%
2019/04/30	2	55.85	2	56.90	57.00	0	6,883	0.00%
2019/04/29	5	56.26	11	56.09	55.40	-6	6,868	-0.09%
2019/04/26	7	57.31	2	57.75	57.10	5	6,828	0.07%
2019/04/25	11	58.75	7	58.60	58.60	4	6,898	0.06%
2019/04/24	2	59.30	1	59.50	58.70	1	6,943	0.01%
2019/04/23	2	59.60	2	59.85	59.90	0	6,911	0.00%
2019/04/22	4	58.98	8	59.61	58.80	-4	6,873	-0.06%
2019/04/19	7	58.40	11	58.32	58.50	-4	6,956	-0.06%
2019/04/18	3	59.33	6	59.80	58.10	-3	6,932	-0.04%
2019/04/17	4	60.25	1	59.90	59.60	3	6,917	0.04%
2019/04/16	9	60.60	6	60.72	60.60	3	6,899	0.04%
2019/04/15	35	62.32	16	62.59	61.10	19	6,995	0.27%
2019/04/12	2	58.60	1	59.20	59.60	1	6,710	0.01%
2019/04/11	14	58.96	1	58.20	58.00	13	6,682	0.19%
2019/04/10	5	59.86	2	59.85	59.40	3	6,618	0.05%
2019/04/09	9	60.27	4	61.03	60.30	5	6,559	0.08%
2019/04/08	0	0.00	4	61.68	61.70	-4	6,502	-0.06%
2019/04/03	2	60.15	13	59.72	60.00	-11	6,381	-0.17%
2019/04/02	1	59.50	1	59.70	59.60	0	6,346	0.00%
2019/04/01	5	58.94	6	59.82	59.40	-1	6,285	-0.02%
2019/03/29	1	58.20	3	58.40	58.20	-2	6,159	-0.03%
2019/03/28	3	57.90	0	0.00	58.10	3	6,165	0.05%
2019/03/26	6	57.90	0	0.00	57.60	6	6,158	0.10%
2019/03/25	14	57.70	5	57.46	57.50	9	6,139	0.15%
2019/03/22	16	60.52	6	59.97	59.10	10	6,089	0.16%
2019/03/21	6	60.97	9	60.52	60.50	-3	6,019	-0.05%
2019/03/20	3	59.83	24	59.74	60.10	-21	5,947	-0.35%
2019/03/19	1	59.30	18	59.34	60.10	-17	5,852	-0.29%
2019/03/18	4	55.80	36	56.48	55.50	-32	5,334	-0.60%
2019/03/15	0	0.00	3	55.90	55.30	-3	5,433	-0.06%
2019/03/14	1	55.00	9	55.61	54.90	-8	5,714	-0.14%
2019/03/13	20	55.00	3	54.73	55.00	17	5,895	0.29%
2019/03/12	14	55.76	5	55.28	54.50	9	5,936	0.15%
2019/03/11	9	55.37	27	55.41	55.00	-18	6,024	-0.30%
2019/03/08	12	54.61	15	54.38	54.30	-3	6,167	-0.05%
2019/03/07	5	52.80	21	52.93	53.00	-16	6,259	-0.26%
2019/03/06	22	54.50	8	54.41	54.60	14	6,341	0.22%
2019/03/05	23	52.82	40	53.46	53.80	-17	6,336	-0.27%
2019/03/04	0	0.00	5	52.14	52.50	-5	6,321	-0.08%
2019/02/27	5	52.50	3	52.27	52.30	2	6,369	0.03%
2019/02/26	12	53.14	2	53.30	52.50	10	6,482	0.15%
2019/02/25	3	53.20	0	0.00	53.20	3	6,681	0.04%
2019/02/22	13	53.54	28	53.52	53.50	-15	6,774	-0.22%
2019/02/21	27	56.19	24	55.70	54.40	3	6,807	0.04%
2019/02/20	6	54.00	4	54.50	54.30	2	6,657	0.03%
2019/02/19	1	53.20	26	53.43	53.70	-25	6,603	-0.38%
2019/02/18	23	52.39	0	0.00	52.00	23	6,641	0.35%
2019/02/15	29	52.35	22	53.02	52.40	7	7,038	0.10%
2019/02/14	11	54.84	11	55.06	53.10	0	7,195	0.00%
2019/02/13	22	52.40	30	53.30	52.20	-8	7,106	-0.11%
2019/02/12	21	52.50	8	53.63	54.20	13	7,212	0.18%
2019/02/11	1	51.90	4	51.95	52.00	-3	7,137	-0.04%
2019/01/30	3	51.60	8	51.95	50.90	-5	7,254	-0.07%
2019/01/29	1	51.10	20	51.11	51.80	-19	7,308	-0.26%
2019/01/28	7	51.71	3	51.67	51.60	4	7,372	0.05%
2019/01/25	6	49.90	2	49.95	50.30	4	7,634	0.05%
2019/01/24	4	49.41	3	49.40	49.30	1	7,777	0.01%
2019/01/21	6	49.91	1	49.70	49.60	5	8,009	0.06%
2019/01/18	2	49.40	6	49.08	49.45	-4	8,180	-0.05%
2019/01/17	14	49.99	13	49.63	49.35	1	8,256	0.01%
2019/01/16	0	0.00	6	51.32	51.80	-6	8,237	-0.07%
2019/01/15	4	50.65	2	51.20	50.70	2	8,293	0.02%
2019/01/14	2	50.45	1	50.70	50.50	1	8,449	0.01%
2019/01/11	4	52.23	11	51.84	50.70	-7	8,592	-0.08%
2019/01/10	0	0.00	6	51.30	51.20	-6	8,559	-0.07%
2019/01/09	0	0.00	5	51.48	51.60	-5	8,609	-0.06%
2019/01/08	0	0.00	13	50.86	50.60	-13	8,576	-0.15%
2019/01/07	1	51.00	7	50.46	50.30	-6	8,570	-0.07%
2019/01/04	15	46.21	21	47.35	48.50	-6	8,513	-0.07%
2019/01/03	9	46.68	3	46.75	46.60	6	8,602	0.07%
2019/01/02	2	47.38	0	0.00	47.50	2	8,809	0.02%
2018/12/28	0	0.00	16	48.19	48.30	-16	8,878	-0.18%
2018/12/27	2	48.70	12	48.40	48.00	-10	9,013	-0.11%
2018/12/26	11	48.25	14	47.58	47.10	-3	9,083	-0.03%
2018/12/25	1	46.80	24	47.10	48.20	-23	9,276	-0.25%
2018/12/24	8	48.46	3	47.88	47.85	5	9,394	0.05%
2018/12/22	10	48.25	1	48.70	48.30	9	9,637	0.09%
2018/12/21	17	47.86	5	47.71	49.00	12	9,683	0.12%
2018/12/20	0	0.00	15	47.60	47.00	-15	9,656	-0.16%
2018/12/19	7	48.28	4	48.40	48.10	3	9,624	0.03%
2018/12/18	13	48.10	23	48.24	48.00	-10	9,619	-0.10%
2018/12/17	9	49.05	1	49.25	48.80	8	9,591	0.08%
2018/12/14	15	49.46	3	49.25	49.35	12	9,598	0.13%
2018/12/13	10	49.09	8	48.58	49.30	2	9,544	0.02%
2018/12/12	16	49.74	10	49.76	49.45	6	9,529	0.06%
2018/12/11	13	47.73	6	47.86	48.30	7	9,458	0.07%
2018/12/10	14	47.31	8	47.89	46.90	6	9,421	0.06%
2018/12/07	51	49.72	21	49.99	49.35	30	9,252	0.32%
2018/12/06	17	53.49	60	54.23	51.50	-43	8,950	-0.48%
2018/12/05	9	54.97	4	54.90	54.90	5	8,793	0.06%
2018/12/04	18	56.33	14	56.44	56.00	4	8,855	0.05%
2018/12/03	12	54.10	25	55.12	56.10	-13	8,835	-0.15%
2018/11/30	10	53.67	29	53.66	52.90	-19	8,718	-0.22%
2018/11/29	17	53.14	19	52.99	52.00	-2	8,458	-0.02%
2018/11/28	1	50.90	4	51.83	51.90	-3	8,366	-0.04%
2018/11/27	13	50.34	22	50.27	51.00	-9	8,404	-0.11%
2018/11/26	26	49.64	21	49.35	49.40	5	8,372	0.06%
2018/11/23	65	49.38	32	49.93	48.70	33	8,377	0.39%
2018/11/22	30	51.65	19	51.86	50.60	11	8,321	0.13%
2018/11/21	42	53.05	7	52.86	53.10	35	8,119	0.43%
2018/11/20	8	52.64	9	52.63	52.70	-1	8,002	-0.01%
2018/11/19	6	53.08	17	53.72	53.40	-11	7,924	-0.14%
2018/11/16	6	52.88	5	52.74	51.60	1	7,764	0.01%
2018/11/15	7	52.27	13	52.50	52.40	-6	7,696	-0.08%
2018/11/14	12	52.09	22	52.50	52.50	-10	7,556	-0.13%
2018/11/13	12	49.47	27	49.62	49.50	-15	7,234	-0.21%
2018/11/12	2	49.15	19	48.90	48.95	-17	7,046	-0.24%
2018/11/09	3	48.92	19	48.89	48.90	-16	6,990	-0.23%
2018/11/08	1	48.70	11	48.39	47.05	-10	6,783	-0.15%
2018/11/07	3	47.15	5	47.42	47.95	-2	6,736	-0.03%
2018/11/06	21	47.20	12	47.31	46.30	9	6,684	0.13%
2018/11/05	26	47.19	23	46.93	47.40	3	6,588	0.05%
2018/11/02	56	48.15	12	48.27	48.20	44	6,511	0.68%
2018/11/01	3	50.13	31	50.60	51.30	-28	6,165	-0.45%
2018/10/31	18	49.23	13	49.26	48.00	5	6,075	0.08%
2018/10/30	4	48.23	3	48.15	48.50	1	6,028	0.02%
2018/10/29	7	46.79	6	47.64	47.65	1	6,022	0.02%
2018/10/26	22	47.24	32	46.38	46.00	-10	6,001	-0.17%
2018/10/25	20	48.24	19	48.43	48.45	1	5,967	0.02%
2018/10/24	15	50.92	6	51.55	50.90	9	5,993	0.15%
2018/10/23	16	52.12	12	52.17	50.70	4	5,973	0.07%
2018/10/22	17	52.15	26	52.43	52.30	-9	6,050	-0.15%
2018/10/19	5	49.25	14	49.30	50.70	-9	5,930	-0.15%
2018/10/18	20	48.84	4	48.94	48.45	16	5,829	0.27%
2018/10/17	15	48.52	0	0.00	48.25	15	5,994	0.25%
2018/10/16	0	0.00	6	48.53	48.10	-6	6,125	-0.10%
2018/10/15	2	46.78	2	47.25	47.40	0	6,159	0.00%
2018/10/12	17	46.35	6	46.12	47.00	11	6,344	0.17%
2018/10/11	11	44.05	5	44.63	44.45	6	6,514	0.09%
2018/10/09	21	49.82	2.1	50.00	48.75	18.9	6,289	0.30%
2018/10/08	7	53.89	7	54.63	53.40	0	6,050	0.00%
2018/10/05	17	53.51	16	54.81	53.30	1	5,974	0.02%
2018/10/04	28	55.43	2	55.20	56.70	26	5,850	0.44%
2018/10/03	6	56.83	15	58.01	56.10	-9	5,789	-0.16%
2018/10/02	10	56.15	2	55.70	55.70	8	5,593	0.14%
2018/10/01	13	55.28	24	56.13	57.50	-11	5,482	-0.20%
2018/09/28	0	0.00	7	52.49	52.40	-7	5,263	-0.13%
2018/09/27	2	51.50	2	51.90	51.30	0	5,242	0.00%
2018/09/26	2	51.75	11	52.23	51.70	-9	5,240	-0.17%
2018/09/25	2	51.25	4	51.60	51.50	-2	5,224	-0.04%
2018/09/21	0	0.00	6	50.97	51.40	-6	5,236	-0.11%
2018/09/20	10	50.70	5	50.60	50.20	5	5,264	0.09%
2018/09/19	1	50.90	6	51.20	50.90	-5	5,261	-0.10%
2018/09/18	7	50.24	4	50.48	50.30	3	5,259	0.06%
2018/09/17	26	51.68	15	51.43	51.40	11	5,256	0.21%
2018/09/14	2	51.70	2	52.20	52.00	0	5,238	0.00%
2018/09/13	3	50.83	0	0.00	50.70	3	5,246	0.06%
2018/09/12	13	49.92	1	50.70	51.30	12	5,242	0.23%
2018/09/11	11	49.28	11	49.73	50.50	0	5,246	0.00%
2018/09/10	6	49.21	16	49.26	48.20	-10	5,217	-0.19%
2018/09/07	21	52.08	11	51.07	51.40	10	5,124	0.20%
2018/09/06	15	56.11	15	56.75	55.10	0	5,042	0.00%
2018/09/05	1	54.90	6	54.95	54.80	-5	4,910	-0.10%
2018/09/04	1	54.90	2	54.90	54.80	-1	4,947	-0.02%
2018/09/03	5	55.42	3	55.33	54.60	2	4,929	0.04%
2018/08/31	7	57.76	3	58.10	57.50	4	4,856	0.08%
2018/08/30	0	0.00	7	58.14	58.50	-7	5,008	-0.14%
2018/08/29	2	57.10	8	57.06	58.40	-6	5,200	-0.12%
2018/08/28	2	55.85	12	56.06	55.50	-10	5,216	-0.19%
2018/08/27	5	54.28	7	54.43	55.20	-2	5,241	-0.04%
2018/08/24	1	53.40	0	0.00	53.40	1	5,258	0.02%
2018/08/23	17	54.21	3	54.00	53.90	14	5,307	0.26%
2018/08/22	7	54.39	8	54.20	54.30	-1	5,357	-0.02%
2018/08/21	3	53.40	1	53.90	53.50	2	5,428	0.04%
2018/08/20	19	53.63	2	53.15	53.30	17	5,452	0.31%
2018/08/17	2	57.00	1	57.50	56.90	1	5,360	0.02%
2018/08/16	3	55.63	3	56.50	56.70	0	5,465	0.00%
2018/08/15	4	58.20	2	58.00	57.60	2	5,472	0.04%
2018/08/14	2	58.90	18	57.85	58.90	-16	5,475	-0.29%
2018/08/13	19	58.92	1	60.10	58.20	18	5,609	0.32%
2018/08/10	1	61.40	0	0.00	61.30	1	5,574	0.02%
2018/08/09	1	61.70	2	62.30	61.70	-1	5,699	-0.02%
2018/08/08	3	62.60	2	62.85	62.30	1	5,729	0.02%
2018/08/07	24	63.48	13	62.55	62.30	11	5,763	0.19%
2018/08/06	12	62.77	6	62.88	63.10	6	5,704	0.11%
2018/08/03	11	62.09	8	62.25	61.80	3	5,672	0.05%
2018/08/02	4	61.70	1	61.20	61.10	3	5,662	0.05%
2018/08/01	25	62.30	10	62.41	62.50	15	5,636	0.27%
2018/07/31	12	61.47	8	61.88	60.60	4	5,546	0.07%
2018/07/30	7	61.06	2	60.65	60.40	5	5,491	0.09%
2018/07/27	18	60.68	14	61.04	62.20	4	5,676	0.07%
2018/07/26	5	60.96	5	61.16	61.00	0	5,536	0.00%
2018/07/25	7	61.17	8	61.03	60.80	-1	5,528	-0.02%
2018/07/24	12	61.25	9	60.47	61.10	3	5,503	0.05%
2018/07/23	31	65.67	27	64.06	63.60	4	5,308	0.08%
2018/07/20	30	67.27	43	67.18	67.80	-13	5,209	-0.25%
2018/07/19	32	68.46	35	66.78	66.30	-3	5,284	-0.06%
2018/07/18	7	65.90	19	66.10	67.90	-12	5,321	-0.23%
2018/07/17	1	63.00	2	63.20	62.30	-1	5,165	-0.02%
2018/07/16	1	62.90	4	62.90	62.90	-3	5,326	-0.06%
2018/07/13	1	62.70	0	0.00	62.40	1	5,435	0.02%
2018/07/11	2	60.50	2	60.55	60.50	0	6,117	0.00%
2018/07/10	3	59.47	1	58.70	59.40	2	6,364	0.03%
2018/07/09	0	0.00	34	61.33	61.00	-34	6,770	-0.50%
2018/07/06	3	60.77	17	61.99	61.10	-14	6,760	-0.21%
2018/07/04	0	0.00	10	62.80	62.70	-10	6,764	-0.15%
2018/07/03	0	0.00	1	63.10	62.20	-1	6,799	-0.01%
2018/07/02	0	0.00	1	63.90	63.00	-1	6,841	-0.01%
2018/06/29	2	64.25	1	64.00	64.40	1	6,841	0.01%
2018/06/27	14	63.28	10	63.00	62.70	4	6,849	0.06%
2018/06/25	11	63.27	8	63.10	63.00	3	6,880	0.04%
2018/06/22	22	62.81	70	62.73	62.40	-48	6,917	-0.69%
2018/06/21	30	64.29	36	64.01	64.00	-6	6,896	-0.09%
2018/06/20	51	63.64	29	63.53	63.30	22	6,947	0.32%
2018/06/19	55	65.54	81	65.22	65.00	-26	6,953	-0.37%
2018/06/15	30	65.59	32	66.26	66.40	-2	6,975	-0.03%
2018/06/14	42	66.58	34	65.88	65.50	8	6,966	0.11%
2018/06/13	3	65.50	4	65.63	65.50	-1	7,088	-0.01%
2018/06/12	46	65.92	44	65.14	65.10	2	7,191	0.03%
2018/06/11	15	66.57	2	66.80	66.20	13	7,214	0.18%
2018/06/08	7	66.41	2	66.80	66.70	5	7,249	0.07%
2018/06/07	58	67.89	77	67.13	66.80	-19	7,316	-0.26%
2018/06/06	60	69.18	77	69.59	69.50	-17	7,194	-0.24%
2018/06/05	33	66.93	34	67.27	67.30	-1	7,006	-0.01%
2018/06/04	28	65.86	25	65.72	65.70	3	7,034	0.04%
2018/06/01	34	64.26	42	64.68	64.80	-8	7,030	-0.11%
2018/05/31	27	66.03	31	64.90	64.30	-4	7,037	-0.06%
2018/05/30	18	66.00	21	65.95	65.80	-3	7,034	-0.04%
2018/05/29	50	66.94	34	66.39	66.00	16	7,029	0.23%
2018/05/28	30	65.86	4	66.60	66.80	26	6,988	0.37%
2018/05/25	40	65.93	18	65.89	65.90	22	7,093	0.31%
2018/05/24	29	65.82	23	66.37	66.60	6	7,119	0.08%
2018/05/23	14	64.76	13	65.10	65.10	1	7,096	0.01%
2018/05/22	17	64.86	10	64.50	64.50	7	7,150	0.10%
2018/05/21	30	65.61	21	65.71	65.10	9	7,327	0.12%
2018/05/18	20	64.08	10	64.40	64.40	10	7,305	0.14%
2018/05/17	26	65.27	19	64.76	64.20	7	7,663	0.09%
2018/05/16	12	63.11	13	62.91	63.00	-1	7,943	-0.01%
2018/05/15	10	65.00	11	63.52	63.10	-1	8,215	-0.01%
2018/05/14	20	64.71	11	63.85	63.80	9	8,670	0.10%
2018/05/11	14	65.12	15	64.57	64.50	-1	8,955	-0.01%
2018/05/10	12	64.33	11	64.53	64.50	1	9,567	0.01%
2018/05/09	8	64.06	9	63.07	63.00	-1	9,803	-0.01%
2018/05/08	7	62.63	8	63.53	63.80	-1	10,168	-0.01%
2018/05/07	22	62.33	23	62.27	62.70	-1	10,436	-0.01%
2018/05/04	19	61.31	38	61.19	61.20	-19	10,847	-0.18%
2018/05/03	7	65.07	0	0.00	63.80	7	10,823	0.06%
2018/05/02	1	65.00	1	65.00	65.60	0	11,215	0.00%
2018/04/30	2	65.00	0	0.00	65.20	2	11,407	0.02%
2018/04/27	1	64.40	1	64.40	64.20	0	11,456	0.00%
2018/04/26	14	65.80	8	65.69	63.50	6	11,494	0.05%
2018/04/25	6	65.17	11	64.65	65.50	-5	11,423	-0.04%
2018/04/24	11	62.95	4	61.25	62.90	7	11,292	0.06%
2018/04/23	14	66.65	3	66.90	66.00	11	11,038	0.10%
2018/04/20	15	68.91	8	68.80	68.10	7	10,952	0.06%
2018/04/19	22	68.00	29	68.09	67.80	-7	10,791	-0.06%
2018/04/18	40	68.89	22	70.10	68.50	18	10,695	0.17%
2018/04/17	21	73.77	20	73.92	71.00	1	10,337	0.01%
2018/04/16	33	79.10	24	79.33	78.20	9	10,028	0.09%
2018/04/13	12	77.91	40	77.30	77.50	-28	9,783	-0.29%
2018/04/12	0	0.00	20	71.80	72.60	-20	9,424	-0.21%
2018/04/11	2	71.05	2	71.40	71.70	0	9,583	0.00%
2018/04/10	2	72.15	2	71.75	71.70	0	9,573	0.00%
2018/04/09	0	0.00	1	72.20	72.70	-1	9,556	-0.01%
2018/04/03	9	71.14	29	71.05	71.20	-20	9,530	-0.21%
2018/04/02	6	72.98	1	72.80	72.50	5	9,489	0.05%
2018/03/31	0	0.00	3	72.87	72.80	-3	9,492	-0.03%
2018/03/30	25	73.89	5	73.48	72.70	20	9,500	0.21%
2018/03/29	8	72.73	5	72.64	72.40	3	9,550	0.03%
2018/03/28	7	73.11	5	73.42	72.90	2	9,532	0.02%
2018/03/27	8	73.24	10	73.44	73.10	-2	9,510	-0.02%
2018/03/26	5	71.26	4	71.55	71.40	1	9,514	0.01%
2018/03/23	7	70.77	1	71.10	71.10	6	9,584	0.06%
2018/03/22	10	73.85	8	73.11	72.50	2	9,572	0.02%
2018/03/21	9	74.01	6	73.95	73.50	3	9,582	0.03%
2018/03/20	2	73.35	3	73.47	73.40	-1	9,571	-0.01%
2018/03/19	30	74.58	13	74.96	74.10	17	9,578	0.18%
2018/03/16	4	74.00	6	73.80	73.50	-2	9,445	-0.02%
2018/03/15	11	73.05	5	73.50	72.90	6	9,417	0.06%
2018/03/14	11	72.45	1	72.60	71.90	10	9,447	0.11%
2018/03/13	12	73.29	22	73.43	73.20	-10	9,506	-0.11%
2018/03/12	2	72.10	4	72.15	71.90	-2	9,604	-0.02%
2018/03/09	5	71.84	3	72.23	70.90	2	9,821	0.02%
2018/03/08	7	72.60	18	72.35	72.10	-11	9,799	-0.11%
2018/03/07	11	69.97	3	70.07	70.20	8	9,717	0.08%
2018/03/06	4	70.18	3	69.90	70.00	1	9,756	0.01%
2018/03/05	3	70.93	3	70.50	70.00	0	9,774	0.00%
2018/03/02	7.1	71.02	0	0.00	71.00	7.1	9,787	0.07%
2018/03/01	4	71.60	3	71.83	71.90	1	9,791	0.01%
2018/02/27	29	73.58	26	74.53	72.60	3	9,849	0.03%
2018/02/26	11	72.93	6	73.62	73.20	5	9,747	0.05%
2018/02/23	15	73.17	14	73.18	72.90	1	9,745	0.01%
2018/02/22	36	73.23	5	73.18	72.50	31	9,784	0.32%
2018/02/21	11	73.80	24	73.17	73.70	-13	9,834	-0.13%
2018/02/12	27	69.53	20	70.27	68.90	7	9,840	0.07%
2018/02/09	27	67.65	24	67.30	69.80	3	9,841	0.03%
2018/02/08	77	73.19	66	72.58	70.80	11	9,486	0.12%
2018/02/07	45	78.48	27	78.17	75.50	18	9,260	0.19%
2018/02/06	50.1	78.16	54	76.97	76.60	-4	9,230	-0.04%
2018/02/05	37	85.05	28	85.33	85.00	9	8,934	0.10%
2018/02/02	99	92.65	70	92.16	91.40	29	8,933	0.32%
2018/02/01	9	104.17	34	102.96	101.50	-25	8,656	-0.29%
2018/01/31	21	102.91	15	102.85	104.00	6	8,489	0.07%
2018/01/30	10	100.95	39	101.00	99.50	-29	8,227	-0.35%
2018/01/29	18	100.81	23	100.98	100.50	-5	8,091	-0.06%
2018/01/26	16	96.48	85	96.39	96.80	-69	7,838	-0.88%
2018/01/25	23	94.57	17	96.08	94.70	6	7,710	0.08%
2018/01/24	30	91.40	29	89.60	92.90	1	7,540	0.01%
2018/01/23	8	89.60	7	89.93	88.30	1	7,405	0.01%
2018/01/22	9	88.97	6	88.27	88.70	3	7,440	0.04%
2018/01/19	18	87.12	23	86.64	86.70	-5	7,471	-0.07%
2018/01/18	13	88.34	15	87.91	86.70	-2	7,480	-0.03%
2018/01/17	0	0.00	2	87.30	87.60	-2	7,547	-0.03%
2018/01/16	26	88.21	11	87.39	87.60	15	7,569	0.20%
2018/01/15	12	87.06	10	86.20	86.40	2	7,571	0.03%
2018/01/12	13	85.32	13	85.88	86.10	0	7,609	0.00%
2018/01/11	0	0.00	2	84.80	84.70	-2	7,656	-0.03%
2018/01/10	19	85.62	17	85.01	84.50	2	7,841	0.03%
2018/01/09	5	87.06	10	86.04	85.80	-5	7,898	-0.06%
2018/01/08	11	88.03	21	87.96	87.20	-10	7,993	-0.13%
2018/01/05	31	89.07	14	89.61	87.20	17	7,976	0.21%
2018/01/04	2	85.25	1	84.70	85.80	1	7,890	0.01%
2018/01/03	8	84.64	9	84.40	84.40	-1	7,991	-0.01%
2018/01/02	2	83.30	2	84.20	83.70	0	8,156	0.00%