鴻準 (2354)-元大-斗六券商分點個股進出

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
80.9
漲跌
▼3.6
漲幅
-4.26%
成交量
116,555張
產業
上市其他電子類股
1089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－元大-斗六券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六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
2024/11/21	80.2	82.59	94.7	82.45	80.90	-14.4	51,554	-0.03%
2024/11/20	208.2	86.05	42	86.16	84.50	166.2	49,798	0.33%	大買/鉅額交易
2024/11/19	83.4	92.20	121.5	92.70	93.80	-38.1	47,199	-0.08%	大賣/
2024/11/18	133.8	91.46	108.4	91.14	88.40	25.4	46,044	0.06%	大買/大賣/
2024/11/15	162.5	97.61	173.5	97.77	96.60	-11	44,209	-0.02%	大買/大賣/
2024/11/14	48	93.29	48.6	92.81	92.00	-0.6	40,840	0.00%
2024/11/13	109	94.59	76.1	94.21	93.60	32.9	39,739	0.08%	大買/
2024/11/12	44	93.62	45	93.89	93.50	-1	38,593	0.00%
2024/11/11	71.6	96.21	151.3	96.20	96.50	-79.6	37,192	-0.21%	大賣/
2024/11/08	235.2	97.82	190.6	97.41	97.30	44.6	35,672	0.13%	大買/大賣/
2024/11/07	86.7	93.54	179.2	94.59	95.90	-92.5	32,558	-0.28%	大賣/
2024/11/06	103.4	86.57	95	87.13	87.20	8.4	29,536	0.03%	大買/
2024/11/05	185	88.19	168.2	88.03	85.00	16.8	27,356	0.06%	大買/大賣/
2024/11/04	206.2	82.38	274.2	83.48	86.90	-67.9	24,236	-0.28%	大買/大賣/
2024/11/01	219.2	79.78	186.2	80.04	81.50	33	21,657	0.15%	大買/大賣/
2024/10/30	94.2	78.71	279.1	79.34	80.60	-184.9	17,694	-1.04%	大賣/鉅額交易
2024/10/29	26	71.56	45.2	71.90	73.30	-19.2	13,379	-0.14%
2024/10/28	26.1	73.66	35.1	73.60	71.80	-9	12,686	-0.07%
2024/10/25	40.1	71.98	80.5	72.32	72.70	-40.4	11,399	-0.35%
2024/10/24	79.9	71.35	227.2	71.34	69.80	-147.3	9,982	-1.48%	大賣/鉅額交易
2024/10/23	7.6	68.89	20.5	69.53	68.30	-12.9	8,139	-0.16%
2024/10/22	10	68.04	8.2	67.67	68.10	1.8	8,066	0.02%
2024/10/21	7.7	67.45	2	67.90	67.90	5.6	8,276	0.07%
2024/10/18	11	67.28	1	67.00	67.00	10	8,378	0.12%
2024/10/17	2	67.45	1	67.50	67.70	1	8,517	0.01%
2024/10/16	4.1	67.11	11	66.98	67.40	-6.9	8,646	-0.08%
2024/10/15	9	67.04	5	67.02	67.00	4	8,725	0.05%
2024/10/14	0.1	65.80	3	65.50	65.60	-2.9	8,771	-0.03%
2024/10/11	6	66.37	3	66.70	66.30	3	9,012	0.03%
2024/10/09	9.1	65.37	11.1	66.31	66.70	-2	9,491	-0.02%
2024/10/08	2	64.85	0	0.00	64.60	2	9,785	0.02%
2024/10/07	5	66.02	2	65.90	65.70	3	10,409	0.03%
2024/10/04	4.3	66.69	2	66.95	66.20	2.3	11,083	0.02%
2024/10/01	0	0.00	6	66.05	65.90	-6	11,417	-0.05%
2024/09/30	2.1	66.55	7	66.67	66.40	-5	11,954	-0.04%
2024/09/27	12	66.88	6	66.80	66.60	6	12,095	0.05%
2024/09/26	40.3	67.41	34	66.93	66.60	6.3	12,281	0.05%
2024/09/25	3	66.33	1	66.50	66.40	2	12,358	0.02%
2024/09/24	2	65.55	5	65.06	65.30	-3	12,648	-0.02%
2024/09/23	0	0.00	1	65.60	65.00	-1	12,902	-0.01%
2024/09/20	6	65.68	2	65.60	65.00	4	13,374	0.03%
2024/09/19	1	63.90	1	64.50	64.70	0	13,953	0.00%
2024/09/18	2	64.50	2	64.85	63.60	0	14,173	0.00%
2024/09/16	2	65.20	7	65.19	65.30	-5	14,568	-0.03%
2024/09/13	0	0.00	2	64.30	64.30	-2	15,514	-0.01%
2024/09/12	1	63.20	0.3	63.60	63.50	0.7	15,795	0.00%
2024/09/11	1	62.20	1	62.20	61.90	0	15,948	0.00%
2024/09/10	2	62.70	0	0.00	61.60	2	16,171	0.01%
2024/09/09	2	62.60	1	62.90	63.00	1	16,396	0.01%
2024/09/06	2	62.95	11	62.81	63.10	-9	16,704	-0.05%
2024/09/05	13	63.90	2	63.15	63.00	11	16,931	0.06%
2024/09/04	2	63.30	4	63.43	63.60	-2	17,201	-0.01%
2024/09/03	2	67.90	3	67.60	67.00	-1	17,347	-0.01%
2024/09/02	34	68.37	30	67.80	67.60	4	18,244	0.02%
2024/08/30	8.4	68.93	14.1	68.76	68.40	-5.7	19,128	-0.03%
2024/08/29	7	68.19	0	0.00	68.50	7	20,014	0.03%
2024/08/28	5	68.82	4	68.95	69.00	1	21,194	0.00%
2024/08/27	1	68.60	5	68.06	68.40	-4	23,925	-0.02%
2024/08/26	19	68.60	4	68.90	68.10	15	24,939	0.06%
2024/08/23	7	66.85	2	67.35	68.00	5	26,976	0.02%
2024/08/22	26	68.75	18	67.91	67.60	8	30,280	0.03%
2024/08/21	31.1	68.88	22.1	69.11	68.60	9	31,636	0.03%
2024/08/20	30.2	69.13	97.3	69.14	69.70	-67.1	31,724	-0.21%
2024/08/19	98.1	66.60	5.3	65.69	65.40	92.8	31,881	0.29%
2024/08/16	7	63.89	60	63.75	64.40	-53	31,873	-0.17%
2024/08/15	2	62.60	0	0.00	62.80	2	32,452	0.01%
2024/08/14	13	63.17	15.1	62.67	62.60	-2.1	32,660	-0.01%
2024/08/13	18	62.10	32	62.30	62.60	-14	32,619	-0.04%
2024/08/12	15	61.45	10	61.75	61.70	5	32,714	0.02%
2024/08/09	14	61.16	3	61.26	61.00	11	32,748	0.03%
2024/08/08	5.1	59.68	1	58.80	59.70	4.1	32,750	0.01%
2024/08/07	14.7	60.61	10	59.78	60.70	4.8	32,744	0.01%
2024/08/06	16.3	58.22	2	56.40	57.60	14.3	32,681	0.04%
2024/08/05	57	60.04	2	59.35	57.90	55	32,661	0.17%
2024/08/02	96.9	64.91	7	64.66	64.30	89.9	32,547	0.28%
2024/08/01	23.1	66.32	24.1	66.70	66.80	-1	32,644	0.00%
2024/07/31	16.1	65.70	8.7	65.63	65.30	7.4	32,853	0.02%
2024/07/30	11.2	64.26	28	63.23	64.90	-16.8	32,950	-0.05%
2024/07/29	5.1	63.93	29	65.11	63.70	-23.9	32,946	-0.07%
2024/07/26	86.5	63.14	39	64.22	64.40	47.5	32,993	0.14%
2024/07/23	11	65.22	1.3	65.50	65.10	9.7	33,330	0.03%
2024/07/22	32.2	64.88	44	65.89	64.30	-11.8	33,406	-0.04%
2024/07/19	23.2	67.99	118	68.00	67.50	-94.8	33,335	-0.28%	大賣/
2024/07/18	35	69.16	2	69.40	68.90	33	33,891	0.10%
2024/07/17	7.5	70.71	6	71.03	70.40	1.5	34,191	0.00%
2024/07/16	10.1	70.14	6.1	69.79	69.50	3.9	34,142	0.01%
2024/07/15	16	70.72	21	70.86	70.60	-5	34,127	-0.01%
2024/07/12	8.2	71.81	12.5	72.14	71.50	-4.3	34,071	-0.01%
2024/07/11	43.1	73.54	22	73.47	73.00	21.1	33,970	0.06%
2024/07/10	19	72.65	43.4	72.98	73.10	-24.4	33,628	-0.07%
2024/07/09	142.1	71.87	44.4	71.68	72.00	97.7	33,380	0.29%	大買/
2024/07/08	105.4	72.83	67	72.36	71.60	38.3	32,906	0.12%	大買/
2024/07/05	27	70.62	23.1	70.86	71.50	4	32,640	0.01%
2024/07/04	57.1	69.06	69	69.85	70.10	-12	32,616	-0.04%
2024/07/03	10	67.86	1	68.70	67.50	9	32,408	0.03%
2024/07/02	26.2	68.32	3	68.23	67.60	23.2	32,567	0.07%
2024/07/01	18	70.74	8.1	70.55	70.40	10	32,728	0.03%
2024/06/28	48.2	71.91	22.2	71.94	71.30	26	33,047	0.08%
2024/06/27	30.1	70.83	15	70.68	70.60	15.1	33,231	0.05%
2024/06/26	21	72.60	9.1	72.64	72.30	11.9	33,789	0.04%
2024/06/25	54.2	71.13	53.1	71.97	73.40	1.1	35,672	0.00%
2024/06/24	25	70.30	4	70.15	70.30	21	36,126	0.06%
2024/06/21	24.2	71.34	24.6	71.10	71.80	-0.5	36,166	0.00%
2024/06/20	70.1	71.28	57.4	71.12	72.20	12.7	36,002	0.04%
2024/06/19	12	68.66	13	68.50	68.00	-1	35,568	0.00%
2024/06/18	19.1	68.84	11.1	68.58	68.20	8	35,940	0.02%
2024/06/17	22.1	68.38	4.1	68.41	68.10	18	36,938	0.05%
2024/06/14	25.1	68.48	36.1	69.02	68.70	-11	37,193	-0.03%
2024/06/13	23	68.32	8	68.11	68.20	15	37,283	0.04%
2024/06/12	21.1	67.22	62.1	66.92	67.80	-41.1	38,048	-0.11%
2024/06/11	22.3	66.99	35	67.29	66.20	-12.7	38,536	-0.03%
2024/06/07	26.9	68.00	58	68.21	67.80	-31.1	40,000	-0.08%
2024/06/06	84.2	70.05	46.1	70.68	68.50	38.1	40,154	0.09%
2024/06/05	55.9	69.39	42.1	68.99	69.30	13.8	39,267	0.04%
2024/06/04	66.6	70.04	46.2	69.81	68.10	20.4	38,356	0.05%
2024/06/03	64	73.55	36	73.29	72.20	28	37,454	0.07%
2024/05/31	247.3	75.28	251.8	74.95	73.10	-4.5	36,215	-0.01%	大買/大賣/
2024/05/30	83.3	73.35	66.4	73.72	72.10	16.9	33,375	0.05%
2024/05/29	113.1	75.02	192.7	75.26	74.60	-79.6	32,308	-0.25%	大買/大賣/
2024/05/28	317.5	73.75	206.6	74.18	72.70	110.9	30,144	0.37%	大買/大賣/鉅額交易
2024/05/27	26	70.24	126	71.30	71.50	-100	26,731	-0.37%	大賣/
2024/05/24	84.6	64.62	22.1	64.92	65.00	62.5	25,224	0.25%
2024/05/23	40.1	65.03	92.2	65.59	65.30	-52.1	24,805	-0.21%
2024/05/22	68.1	63.91	6.1	63.83	63.60	62	23,643	0.26%
2024/05/21	71	64.02	72.3	63.93	64.80	-1.3	23,189	-0.01%
2024/05/20	4.1	61.58	17	62.36	62.10	-12.9	22,450	-0.06%
2024/05/17	4	61.08	4	61.15	61.20	0	22,192	0.00%
2024/05/16	2.4	61.56	85	61.19	61.10	-82.6	22,142	-0.37%
2024/05/15	15	60.19	11.8	60.55	60.10	3.2	21,984	0.01%
2024/05/14	98	60.61	98.1	60.88	60.90	-0.1	21,890	0.00%
2024/05/13	57	60.20	0	0.00	60.10	57	21,783	0.26%
2024/05/10	8	60.25	10	60.16	60.60	-2	21,714	-0.01%
2024/05/09	23.3	62.01	12	62.05	60.80	11.3	21,626	0.05%
2024/05/08	8	61.61	9	61.43	61.30	-1	21,452	0.00%
2024/05/07	19	61.98	9	61.51	61.70	10	21,360	0.05%
2024/05/06	21	62.06	20.1	62.20	62.10	0.9	21,150	0.00%
2024/05/03	14.1	61.57	13.1	61.69	60.70	1	20,835	0.00%
2024/05/02	2.1	60.74	3	61.00	60.70	-0.9	20,678	0.00%
2024/04/30	4	61.95	6.1	62.03	61.60	-2.1	20,587	-0.01%
2024/04/29	22.1	63.16	40.1	63.01	62.40	-18	20,438	-0.09%
2024/04/26	21.1	61.77	20	61.57	61.40	1.1	19,997	0.01%
2024/04/25	11	61.17	17.5	61.69	60.90	-6.5	19,794	-0.03%
2024/04/24	19.1	61.81	42.4	61.88	62.00	-23.3	19,592	-0.12%
2024/04/23	50.2	58.80	43.1	58.72	60.30	7.1	18,907	0.04%
2024/04/22	13.1	56.13	20.1	56.52	57.00	-7	18,438	-0.04%
2024/04/19	7.1	55.23	6	55.05	55.80	1.1	18,278	0.01%
2024/04/18	1	55.60	6.1	56.27	56.50	-5.1	18,105	-0.03%
2024/04/17	9.4	55.56	2	55.74	55.60	7.4	17,987	0.04%
2024/04/16	19.1	55.45	4	55.83	55.00	15.1	17,836	0.08%
2024/04/15	49	57.70	90.1	57.55	57.50	-41.1	17,596	-0.23%
2024/04/12	21.1	58.95	16	58.68	58.50	5.1	17,434	0.03%
2024/04/11	68.1	59.08	19	59.25	59.10	49.1	17,226	0.28%
2024/04/10	16.1	62.29	55.1	63.08	61.20	-38.9	16,729	-0.23%
2024/04/09	24.8	63.54	80	63.13	63.00	-55.2	16,351	-0.34%
2024/04/08	35	63.01	33.1	63.04	63.50	1.9	15,980	0.01%
2024/04/03	16.1	63.44	3	63.97	64.00	13.1	15,670	0.08%
2024/04/02	141.2	64.61	46.7	64.26	64.90	94.5	15,264	0.62%	大買/
2024/04/01	59.5	64.56	33	64.87	63.80	26.5	14,706	0.18%
2024/03/29	37	63.50	34.3	63.29	63.00	2.8	14,144	0.02%
2024/03/28	163.6	66.28	161	66.09	65.10	2.6	13,289	0.02%	大買/大賣/
2024/03/27	20	62.07	125	62.50	63.60	-105	10,914	-0.96%	大賣/鉅額交易
2024/03/26	45	58.22	2.1	59.05	57.90	42.9	9,790	0.44%
2024/03/25	4	58.40	13	58.78	58.70	-9	9,502	-0.09%
2024/03/22	56	59.35	21.5	59.39	59.00	34.5	9,239	0.37%
2024/03/21	39	59.12	22	59.10	59.10	17	8,698	0.20%
2024/03/20	46.1	59.17	66	58.64	58.20	-19.9	8,078	-0.25%
2024/03/19	17	55.39	35.6	56.50	58.10	-18.6	6,912	-0.27%
2024/03/18	47	54.73	35	54.93	55.40	12	6,431	0.19%
2024/03/15	37.7	56.68	50	56.75	55.60	-12.3	6,066	-0.20%
2024/03/14	42.1	54.47	5	54.68	53.70	37.1	4,982	0.74%
2024/03/13	47.3	59.10	80.4	59.74	58.90	-33.1	4,239	-0.78%
2024/03/12	2	53.65	27	54.56	55.30	-25	2,479	-1.01%
2024/03/11	4	48.91	2	49.98	50.30	2	2,126	0.09%
2024/03/08	3	49.20	0	0.00	49.20	3	2,072	0.14%
2024/03/07	2	49.40	0	0.00	50.10	2	2,041	0.10%
2024/03/06	9	49.94	0	0.00	49.80	9	2,002	0.45%
2024/03/05	2	50.10	5	50.60	50.50	-3	1,996	-0.15%
2024/03/04	5	50.10	0.1	50.30	50.00	4.9	1,969	0.25%
2024/03/01	1.1	49.42	0	0.00	49.30	1.1	1,953	0.05%
2024/02/29	0	0.00	9	49.84	49.70	-9	1,952	-0.46%
2024/02/27	0	49.80	0	0.00	49.70	0	1,931	0.00%
2024/02/26	0	0.00	1	50.00	50.00	-1	1,928	-0.05%
2024/02/22	5	50.60	1	50.60	50.70	4	1,954	0.20%
2024/02/21	1	50.00	0	0.00	50.10	1	1,946	0.05%
2024/02/20	1	50.40	0	0.00	50.30	1	1,966	0.05%
2024/02/19	10	50.30	0	0.00	50.30	10	1,984	0.50%
2024/02/16	1	49.50	0	0.00	49.40	1	2,021	0.05%
2024/02/15	2	49.10	2	49.23	49.40	0	2,030	0.00%
2024/02/05	1	50.30	0	0.00	50.20	1	1,996	0.05%
2024/02/02	0	0.00	5	50.70	50.90	-5	1,987	-0.25%
2024/01/30	3	50.20	2	50.55	50.40	1	2,017	0.05%
2024/01/25	2	50.35	0	0.00	50.60	2	2,055	0.10%
2024/01/24	1	50.30	11	50.50	50.40	-10	2,075	-0.48%
2024/01/23	0	0.00	1	50.10	50.20	-1	2,131	-0.05%
2024/01/22	3	50.00	0	0.00	50.20	3	2,179	0.14%
2024/01/19	2	49.70	0	0.00	49.70	2	2,183	0.09%
2024/01/17	13	50.11	1.7	50.20	49.65	11.4	2,182	0.52%
2024/01/16	4	50.45	0	0.00	50.80	4	2,151	0.19%
2024/01/11	0	0.00	2	51.40	51.30	-2	2,241	-0.09%
2024/01/10	3	51.30	0	0.00	51.20	3	2,301	0.13%
2024/01/09	2	51.70	0	0.00	51.50	2	2,305	0.09%
2024/01/08	1	51.60	1	51.60	51.60	0	2,321	0.00%
2024/01/05	0	51.80	0	0.00	51.80	0	2,331	0.00%
2024/01/04	1.1	51.92	1	51.90	51.90	0.1	2,373	0.00%
2024/01/03	0	52.30	0	0.00	52.10	0	2,429	0.00%
2024/01/02	0	0.00	1	52.70	52.80	-1	2,540	-0.04%
2023/12/29	3	53.40	4.3	53.19	53.10	-1.3	2,580	-0.05%
2023/12/28	2	52.70	16	52.49	52.70	-14	2,568	-0.54%
2023/12/27	5	52.30	0	0.00	52.40	5	2,601	0.19%
2023/12/26	12	52.20	0	0.00	52.20	12	2,665	0.45%
2023/12/22	1	51.60	0	0.00	51.70	1	2,801	0.04%
2023/12/21	0.1	51.90	0	0.00	51.70	0.1	2,840	0.00%
2023/12/19	8	51.53	0	0.00	51.60	8	2,959	0.27%
2023/12/18	0	0.00	0	52.00	52.00	0	3,097	0.00%
2023/12/15	0	0.00	1	52.10	52.00	-1	3,417	-0.03%
2023/12/14	7	52.01	0	0.00	52.00	7	4,109	0.17%
2023/12/13	0	0.00	3	51.80	52.00	-3	4,243	-0.07%
2023/12/12	0.1	51.50	10	51.21	51.30	-9.9	4,373	-0.23%
2023/12/11	1	51.30	0	0.00	51.30	1	4,414	0.02%
2023/12/08	0	0.00	0.2	51.80	51.60	-0.2	4,421	0.00%
2023/12/07	2	51.85	0.8	51.80	51.50	1.2	4,462	0.03%
2023/12/06	8.1	51.98	2.3	52.03	52.00	5.9	4,460	0.13%
2023/12/05	0.1	53.50	0	0.00	53.10	0.1	4,399	0.00%
2023/12/04	10	53.40	10	53.40	53.20	0	4,412	0.00%
2023/11/29	0	0.00	2	53.50	53.40	-2	4,483	-0.04%
2023/11/27	0	0.00	2	53.30	53.00	-2	4,565	-0.04%
2023/11/21	5	53.30	1	53.50	53.50	4	4,550	0.09%
2023/11/20	1	52.90	0	0.00	53.00	1	4,545	0.02%
2023/11/17	1	53.20	0	0.00	53.20	1	4,530	0.02%
2023/11/16	1	52.90	0	0.00	52.80	1	4,508	0.02%
2023/11/14	1	52.10	0	0.00	52.30	1	4,459	0.02%
2023/11/10	1	52.10	0	0.00	52.20	1	4,482	0.02%
2023/11/09	1	52.40	0	0.00	52.30	1	4,488	0.02%
2023/11/08	1	52.30	0	0.00	52.20	1	4,509	0.02%
2023/11/07	4.1	52.20	0	0.00	52.20	4.1	4,501	0.09%
2023/11/03	2	52.80	27	52.67	52.70	-25	4,530	-0.55%
2023/11/02	0	0.00	2	52.80	53.00	-2	4,561	-0.04%
2023/11/01	2.4	52.31	0	0.00	52.20	2.4	4,596	0.05%
2023/10/30	4	52.05	1	51.80	51.80	3	4,597	0.07%
2023/10/26	15.1	52.50	0	0.00	52.30	15.1	4,608	0.33%
2023/10/25	5	53.52	0	0.00	53.30	5	4,628	0.11%
2023/10/24	2	52.95	0	0.00	53.10	2	4,689	0.04%
2023/10/23	2	52.60	2	53.25	53.50	0	4,929	0.00%
2023/10/20	3	54.30	0	0.00	54.70	3	5,472	0.05%
2023/10/19	4.1	55.28	0	0.00	55.10	4.1	5,484	0.07%
2023/10/18	8.1	56.00	0	0.00	55.50	8.1	5,484	0.15%
2023/10/17	4	56.50	0	0.00	56.40	4	5,440	0.07%
2023/10/16	2	56.60	0	0.00	56.60	2	5,478	0.04%
2023/10/13	0	0.00	4	57.50	57.20	-4	5,601	-0.07%
2023/10/12	0	0.00	3	57.87	58.00	-3	5,683	-0.05%
2023/10/11	0	0.00	3	57.33	57.40	-3	5,704	-0.05%
2023/10/06	17	56.58	30	56.80	56.50	-13	5,731	-0.23%
2023/10/05	0	0.00	2	57.95	58.20	-2	5,621	-0.04%
2023/10/03	0	0.00	1	57.90	57.40	-1	5,552	-0.02%
2023/10/02	2	57.00	4	57.70	57.60	-2	5,518	-0.04%
2023/09/28	1	56.00	0	0.00	57.70	1	5,487	0.02%
2023/09/27	3.5	56.13	0	0.00	55.90	3.5	5,446	0.06%
2023/09/26	3	56.53	1	57.30	56.30	2	5,403	0.04%
2023/09/22	7	57.76	50.5	57.84	57.50	-43.5	5,379	-0.81%
2023/09/21	14	58.07	3	58.30	58.00	11	5,321	0.21%
2023/09/20	37	59.31	7	59.24	58.90	30	5,188	0.58%
2023/09/19	72	61.34	53	61.45	60.70	19	4,915	0.39%
2023/09/18	3.2	57.89	5	57.74	57.10	-1.8	4,282	-0.04%
2023/09/15	7	57.86	5	58.60	59.00	2	4,137	0.05%
2023/09/12	0	0.00	2	57.20	57.30	-2	4,003	-0.05%
2023/09/11	0	0.00	1	56.20	56.20	-1	3,998	-0.03%
2023/09/08	0	0.00	2	57.00	57.10	-2	4,071	-0.05%
2023/09/07	0	0.00	4	57.00	56.50	-4	4,094	-0.10%
2023/09/06	0	0.00	20	57.00	57.10	-20	4,090	-0.49%
2023/09/05	0.1	56.00	2	56.30	56.30	-1.9	4,028	-0.05%
2023/09/04	0.2	56.30	2.3	56.32	55.90	-2.1	4,034	-0.05%
2023/09/01	1	56.70	8	56.63	57.00	-7	4,010	-0.17%
2023/08/31	0	0.00	4	55.83	55.70	-4	3,965	-0.10%
2023/08/30	0.1	54.90	0	0.00	55.30	0.1	3,950	0.00%
2023/08/29	0	0.00	9	54.33	54.80	-9	4,001	-0.22%
2023/08/25	4	54.80	0	0.00	54.80	4	4,107	0.10%
2023/08/24	0	0.00	8	55.68	55.50	-8	4,130	-0.19%
2023/08/23	0.1	54.10	1	54.60	54.80	-0.9	4,121	-0.02%
2023/08/22	7	54.20	0	0.00	54.30	7	4,121	0.17%
2023/08/17	6	55.00	0	0.00	54.90	6	4,100	0.15%
2023/08/16	1	54.70	5	55.00	54.80	-4	4,072	-0.10%
2023/08/15	1	55.50	13	55.42	55.50	-12	4,056	-0.30%
2023/08/14	5.1	55.18	0	0.00	55.70	5.1	4,055	0.13%
2023/08/10	0.1	56.80	0	0.00	56.20	0.1	4,024	0.00%
2023/08/09	0	0.00	3	57.00	56.90	-3	3,989	-0.08%
2023/08/08	3	56.40	0	0.00	56.60	3	3,967	0.08%
2023/08/07	0	0.00	3	56.50	56.20	-3	3,944	-0.08%
2023/08/04	10	54.80	10.1	54.70	54.80	-0.1	3,912	0.00%
2023/08/02	4.1	55.00	0	0.00	54.50	4.1	3,906	0.10%
2023/08/01	5.1	56.02	1	55.90	55.70	4.1	3,843	0.11%
2023/07/31	20.2	56.68	22	55.93	55.70	-1.9	3,826	-0.05%
2023/07/28	25	56.21	20	56.10	56.30	5	3,781	0.13%
2023/07/27	27.1	57.45	10	56.90	56.90	17.1	3,731	0.46%
2023/07/26	37	58.50	26	57.40	57.00	11	3,664	0.30%
2023/07/25	26	59.43	30.1	58.94	59.50	-4.1	3,399	-0.12%
2023/07/24	2	53.80	1	55.00	55.00	1	2,796	0.04%
2023/07/21	1	54.60	0	0.00	54.30	1	2,766	0.04%
2023/07/19	1	55.70	1	56.20	55.90	0	2,738	0.00%
2023/07/18	15	57.78	8	57.96	57.40	7	2,693	0.26%
2023/07/17	2	57.15	6	57.22	57.20	-4	2,560	-0.16%
2023/07/14	2	55.60	9	55.83	56.20	-7	2,497	-0.28%
2023/07/13	0	0.00	7.4	55.49	54.90	-7.4	2,433	-0.30%
2023/07/07	1.2	53.15	0	0.00	52.90	1.2	2,353	0.05%
2023/07/06	5.3	53.15	0	0.00	53.00	5.3	2,335	0.22%
2023/07/05	1.3	54.02	3	54.00	53.70	-1.7	2,299	-0.08%
2023/07/04	1.2	54.82	6	54.90	54.70	-4.8	2,283	-0.21%
2023/07/03	0	0.00	3	56.20	56.00	-3	2,320	-0.13%
2023/06/30	0	0.00	12	55.73	55.60	-12	2,322	-0.52%
2023/06/29	0	0.00	3	55.97	55.80	-3	2,348	-0.13%
2023/06/28	0	0.00	6	55.98	56.00	-6	2,437	-0.25%
2023/06/27	10	56.48	0	0.00	55.80	10	2,426	0.41%
2023/06/26	2	57.55	28	57.65	57.60	-26	2,398	-1.08%
2023/06/21	3	55.90	2	56.00	55.60	1	2,314	0.04%
2023/06/20	14	56.28	1	56.70	56.10	13	2,319	0.56%
2023/06/19	3	55.70	0	0.00	56.50	3	2,318	0.13%
2023/06/16	1.5	56.13	2	56.75	56.00	-0.5	2,301	-0.02%
2023/06/15	6	56.58	1	56.50	56.50	5	2,246	0.22%
2023/06/14	5	57.00	25	57.02	56.50	-20	2,238	-0.89%
2023/06/13	6	55.87	4	56.00	55.80	2	2,150	0.09%
2023/06/09	14.1	54.70	0	0.00	54.60	14.1	2,095	0.67%
2023/06/08	1	54.80	0	0.00	55.00	1	2,106	0.05%
2023/06/07	3	55.43	2	55.40	55.30	1	2,153	0.05%
2023/06/06	6	55.88	0	0.00	55.70	6	2,168	0.28%
2023/06/02	0	0.00	5	55.80	55.90	-5	2,258	-0.22%
2023/06/01	6	55.17	4	55.53	55.80	2	2,232	0.09%
2023/05/31	2	55.10	1	55.10	54.30	1	2,170	0.05%
2023/05/30	0	54.60	0	0.00	54.50	0	2,127	0.00%
2023/05/29	0	0.00	2	54.10	54.20	-2	2,119	-0.09%
2023/05/26	5	53.50	0	0.00	53.20	5	2,140	0.23%
2023/05/18	0	0.00	1	53.90	53.70	-1	2,293	-0.04%
2023/05/17	1	53.30	2	53.40	53.50	-1	2,337	-0.04%
2023/05/09	1	53.70	0	0.00	53.80	1	2,476	0.04%
2023/05/08	1	53.40	1	53.40	53.50	0	2,534	0.00%
2023/05/02	0.1	53.80	0	0.00	53.80	0.1	3,026	0.00%
2023/04/26	1	53.00	0	0.00	52.90	1	3,288	0.03%
2023/04/25	0	0.00	2	52.50	52.60	-2	3,295	-0.06%
2023/04/24	1	53.50	5	53.40	53.40	-4	3,305	-0.12%
2023/04/21	0.2	54.50	0	0.00	53.80	0.2	3,344	0.01%
2023/04/20	1	54.90	0	0.00	54.40	1	3,354	0.03%
2023/04/19	4	55.55	2	55.50	55.00	2	3,398	0.06%
2023/04/17	2	55.10	2	55.10	55.00	0	3,409	0.00%
2023/04/14	0	0.00	1	55.00	54.80	-1	3,409	-0.03%
2023/04/13	0	0.00	3	55.10	54.70	-3	3,423	-0.09%
2023/04/10	3	55.40	0	0.00	55.50	3	3,501	0.09%
2023/04/07	5	55.90	0	0.00	55.50	5	3,495	0.14%
2023/03/31	2	56.10	5	56.00	55.90	-3	3,415	-0.09%
2023/03/29	0	0.00	12	55.20	55.50	-12	3,342	-0.36%
2023/03/27	1	53.90	0	0.00	54.00	1	3,260	0.03%
2023/03/23	0	0.00	1	53.90	53.90	-1	3,251	-0.03%
2023/03/22	0	0.00	1	53.30	53.30	-1	3,255	-0.03%
2023/03/17	1	52.60	3	52.60	52.20	-2	3,337	-0.06%
2023/03/16	0	0.00	3	51.87	51.90	-3	3,323	-0.09%
2023/03/15	1	52.80	0	0.00	52.70	1	3,343	0.03%
2023/03/14	0	53.30	6	53.00	52.90	-6	3,392	-0.18%
2023/03/13	0.1	53.00	0	0.00	53.60	0.1	3,484	0.00%
2023/03/10	2.1	54.16	2	54.00	53.60	0.1	3,664	0.00%
2023/03/08	7	55.13	0	0.00	55.20	7	3,746	0.19%
2023/03/07	0	0.00	1	56.60	56.00	-1	3,688	-0.03%
2023/03/06	6	55.38	0	0.00	55.90	6	3,654	0.16%
2023/03/03	1	55.20	0	0.00	55.20	1	3,635	0.03%
2023/02/24	3	56.50	0	0.00	55.50	3	3,620	0.08%
2023/02/23	0	0.00	4	56.23	56.00	-4	3,592	-0.11%
2023/02/22	2	55.20	0	0.00	55.20	2	3,564	0.06%
2023/02/21	1	55.90	0	0.00	55.70	1	3,561	0.03%
2023/02/20	0	0.00	5	55.70	56.00	-5	3,617	-0.14%
2023/02/17	0	0.00	2	55.30	55.30	-2	3,625	-0.06%
2023/02/15	2	54.85	0	0.00	54.50	2	3,743	0.05%
2023/02/14	1	55.10	0	0.00	55.10	1	3,728	0.03%
2023/02/13	4	54.88	0	0.00	54.90	4	3,778	0.11%
2023/02/10	7	54.89	0	0.00	54.60	7	3,788	0.18%
2023/02/09	2	55.40	0	0.00	55.50	2	3,733	0.05%
2023/02/08	2	56.05	0	0.00	55.80	2	3,710	0.05%
2023/02/06	0	0.00	3	56.53	56.50	-3	3,643	-0.08%
2023/02/03	2	56.30	0	0.00	56.30	2	3,593	0.06%
2023/02/02	2	55.30	2	55.90	56.40	0	3,504	0.00%
2023/02/01	0.3	54.60	0	54.70	55.00	0.3	3,320	0.01%
2023/01/31	2	54.20	2	54.95	54.20	0	3,260	0.00%
2023/01/30	0	0.00	51	55.05	55.40	-51	3,155	-1.62%
2023/01/17	1	52.00	0	0.00	52.20	1	2,909	0.03%
2023/01/16	2	52.60	0	0.00	52.40	2	2,922	0.07%
2023/01/13	6	53.00	4	52.68	52.60	2	2,934	0.07%
2023/01/12	5	53.08	2.1	53.81	52.70	2.9	2,949	0.10%
2023/01/11	1	53.70	0.5	53.61	53.80	0.5	2,937	0.02%
2023/01/10	0.1	53.05	4	53.20	53.40	-3.9	2,918	-0.13%
2023/01/09	2.2	53.38	8	52.98	53.20	-5.8	2,923	-0.20%
2023/01/06	5	52.28	35	51.99	52.40	-30	2,890	-1.04%
2023/01/05	9	51.29	1	51.80	51.00	8	2,871	0.28%
2023/01/04	10	51.32	0	0.00	51.40	10	2,869	0.35%
2023/01/03	0	0.00	1	50.40	51.30	-1	2,882	-0.03%
2022/12/30	1	52.00	0	0.00	51.90	1	2,868	0.03%
2022/12/29	2	51.35	1	51.20	51.00	1	2,841	0.04%
2022/12/28	2	52.20	0	0.00	52.30	2	2,828	0.07%
2022/12/26	1	51.20	0	0.00	51.10	1	2,790	0.04%
2022/12/22	2	51.95	0	0.00	52.00	2	2,833	0.07%
2022/12/21	0	0.00	15	51.47	50.60	-15	2,832	-0.53%
2022/12/20	2	51.75	5	52.00	51.00	-3	2,826	-0.11%
2022/12/19	1	51.90	0	0.00	51.90	1	2,840	0.04%
2022/12/16	7	52.83	2	53.00	52.60	5	2,839	0.18%
2022/12/14	1	53.80	1	53.40	53.70	0	2,803	0.00%
2022/12/13	1.5	53.70	12	53.68	53.70	-10.5	2,770	-0.38%
2022/12/09	1	52.80	1	53.00	53.20	0	2,735	0.00%
2022/12/08	2	52.90	0	0.00	52.70	2	2,718	0.07%
2022/12/07	2	52.90	6	52.32	52.80	-4	2,711	-0.15%
2022/12/06	7	53.84	1	53.20	53.20	6	2,685	0.22%
2022/12/05	50	54.51	8	54.59	54.20	42	2,636	1.59%
2022/12/02	18	54.05	13	54.00	54.00	5	2,540	0.20%
2022/12/01	1	52.10	11.5	52.37	51.90	-10.5	2,378	-0.44%
2022/11/30	9	51.78	3	51.00	52.10	6	2,386	0.25%
2022/11/28	0	0.00	5	49.89	49.95	-5	2,280	-0.22%
2022/11/24	5	49.80	5	49.75	49.85	0	2,284	0.00%
2022/11/23	1	49.75	0	0.00	49.75	1	2,299	0.04%
2022/11/22	1	49.90	1	49.85	50.00	0	2,324	0.00%
2022/11/21	1	49.55	3	49.50	49.55	-2	2,355	-0.08%
2022/11/18	1	49.70	1	49.55	49.65	0	2,364	0.00%
2022/11/16	0	50.00	0	0.00	50.10	0	2,340	0.00%
2022/11/14	0	0.00	2	49.33	49.50	-2	2,234	-0.09%
2022/11/11	1	48.20	1	48.80	48.85	0	2,177	0.00%
2022/11/10	2	47.83	0	0.00	47.55	2	2,115	0.09%
2022/11/09	0	0.00	1	48.25	48.20	-1	2,098	-0.05%
2022/11/08	0	0.00	2	46.95	46.85	-2	2,079	-0.10%
2022/11/07	0	0.00	1	46.25	46.30	-1	2,114	-0.05%
2022/11/03	0	45.70	0	0.00	45.55	0	2,187	0.00%
2022/11/01	1	44.95	0	0.00	45.45	1	2,199	0.05%
2022/10/31	1	45.35	1	45.50	45.20	0	2,201	0.00%
2022/10/28	0	0.00	3	45.83	45.50	-3	2,201	-0.14%
2022/10/26	1	45.60	0	0.00	45.50	1	2,227	0.04%
2022/10/25	0	0.00	1	46.45	45.75	-1	2,229	-0.04%
2022/10/20	1	45.30	1	46.00	45.95	0	2,224	0.00%
2022/10/19	1	46.35	37	46.51	46.00	-36	2,210	-1.63%
2022/10/17	0	0.00	1	46.45	46.45	-1	2,258	-0.04%
2022/10/14	29.3	46.24	0	0.00	46.10	29.3	2,267	1.29%
2022/10/13	0	0.00	2	45.30	45.25	-2	2,296	-0.09%
2022/10/12	0.1	46.30	1	45.75	46.15	-0.9	2,271	-0.04%
2022/10/11	1	46.40	0	0.00	46.35	1	2,287	0.04%
2022/10/07	0	0.00	4	47.30	47.40	-4	2,296	-0.17%
2022/10/05	1	46.50	1	46.90	46.55	0	2,364	0.00%
2022/10/04	1	45.90	0	0.00	46.05	1	2,371	0.04%
2022/10/03	7	45.44	1	45.40	45.30	6	2,379	0.25%
2022/09/28	0.1	45.89	1	45.40	45.15	-0.9	2,452	-0.04%
2022/09/27	0	0.00	3	46.33	46.40	-3	2,460	-0.12%
2022/09/26	1	46.10	0	0.00	45.80	1	2,514	0.04%
2022/09/23	1	46.71	6	46.96	46.75	-5	2,600	-0.19%
2022/09/22	0.3	47.23	0	0.00	47.20	0.3	2,734	0.01%
2022/09/21	3	47.75	0	0.00	47.35	3	2,775	0.11%
2022/09/19	0	48.20	0	0.00	48.00	0	2,802	0.00%
2022/09/16	6	48.24	0	0.00	48.00	6	2,831	0.21%
2022/09/15	1	48.95	0	0.00	48.90	1	2,827	0.04%
2022/09/14	1	48.80	1	49.05	48.85	0	2,866	0.00%
2022/09/13	5.1	49.95	0	0.00	49.80	5.1	2,901	0.18%
2022/09/08	0	48.10	0	0.00	48.10	0	3,178	0.00%
2022/09/07	2.1	47.30	0	0.00	47.15	2.1	3,249	0.07%
2022/09/06	2	48.93	10	48.70	48.15	-8	3,297	-0.24%
2022/09/05	0	0.00	1	50.20	50.10	-1	3,312	-0.03%
2022/09/02	0.3	50.50	0	0.00	50.10	0.3	3,404	0.01%
2022/08/31	0	0.00	1	50.70	50.60	-1	3,532	-0.03%
2022/08/29	4	50.30	15	50.20	50.20	-11	3,669	-0.30%
2022/08/26	26	51.61	0	0.00	51.60	26	3,781	0.69%
2022/08/25	0.3	50.70	0	0.00	50.70	0.3	4,102	0.01%
2022/08/23	1.1	50.01	0	0.00	50.00	1.1	6,013	0.02%
2022/08/19	3	50.50	0	0.00	50.60	3	6,346	0.05%
2022/08/17	6.3	50.40	0	0.00	50.40	6.3	6,540	0.10%
2022/08/16	0	0.00	2	50.45	50.40	-2	6,623	-0.03%
2022/08/15	3	50.93	0	0.00	50.40	3	6,717	0.04%
2022/08/12	1	51.00	11.1	51.10	51.10	-10.1	6,721	-0.15%
2022/08/11	9.1	50.69	0	0.00	50.60	9.1	6,755	0.13%
2022/08/10	2	49.60	6	49.88	49.80	-4	6,770	-0.06%
2022/08/09	1	49.05	3	49.00	49.10	-2	6,837	-0.03%
2022/08/08	3	48.45	0	0.00	48.60	3	6,957	0.04%
2022/08/05	1	48.40	0	0.00	48.85	1	7,083	0.01%
2022/08/04	0.1	48.45	5	47.80	47.95	-4.9	7,101	-0.07%
2022/08/02	1	48.30	0	0.00	48.30	1	7,144	0.01%
2022/07/29	5	49.60	5	49.35	49.25	0	7,144	0.00%
2022/07/28	5	49.30	0	0.00	49.30	5	7,157	0.07%
2022/07/25	1.1	48.74	0	0.00	49.20	1.1	7,216	0.02%
2022/07/22	1	48.70	4	49.43	49.20	-3	7,219	-0.04%
2022/07/21	1	48.40	1	48.45	48.75	0	7,194	0.00%
2022/07/20	2	47.88	0	0.00	47.50	2	7,182	0.03%
2022/07/19	0	47.20	0	0.00	46.90	0	7,176	0.00%
2022/07/18	3	46.92	1	46.95	47.00	2	7,226	0.03%
2022/07/15	3	46.37	0	0.00	46.60	3	7,237	0.04%
2022/07/13	0	0.00	2	47.10	47.05	-2	7,246	-0.03%
2022/07/12	0	0.00	2	45.70	45.70	-2	7,211	-0.03%
2022/07/11	0	0.00	3	46.20	46.25	-3	7,196	-0.04%
2022/07/08	2	46.15	4	46.35	46.05	-2	7,190	-0.03%
2022/07/07	2	45.35	0	0.00	46.25	2	7,184	0.03%
2022/07/06	2.1	45.31	6	45.59	45.10	-4	7,162	-0.06%
2022/07/05	0.5	46.50	0	0.00	46.55	0.5	7,137	0.01%
2022/07/04	3	45.93	3	46.00	45.70	0	7,133	0.00%
2022/07/01	14.1	48.18	8.2	47.61	47.00	5.9	7,121	0.08%
2022/06/30	17	50.10	7	49.40	49.30	10	7,040	0.14%
2022/06/29	3	52.33	14	52.30	52.20	-11	6,921	-0.16%
2022/06/28	1	53.10	0	0.00	53.10	1	6,904	0.01%
2022/06/27	11	53.56	0	0.00	53.60	11	6,921	0.16%
2022/06/24	2.1	52.95	6	52.80	52.70	-3.9	6,897	-0.06%
2022/06/23	0.1	53.30	1	52.70	52.50	-0.9	6,879	-0.01%
2022/06/22	3.1	53.21	0	0.00	53.20	3.1	6,844	0.04%
2022/06/21	10	54.25	0	0.00	54.60	10	6,830	0.15%
2022/06/20	8	54.79	10	54.05	52.90	-2	6,795	-0.03%
2022/06/17	10.1	54.45	25	54.14	55.50	-14.9	6,680	-0.22%
2022/06/15	21	56.90	10	56.70	56.20	11	6,514	0.17%
2022/06/14	1.1	55.56	4	56.05	56.40	-2.9	6,485	-0.04%
2022/06/13	0	0.00	28	55.52	55.50	-28	6,436	-0.44%
2022/06/10	7.1	56.15	6	56.50	56.40	1.1	6,353	0.02%
2022/06/09	1	56.70	0	0.00	56.40	1	6,310	0.02%
2022/06/08	6	56.65	24	56.68	56.40	-18	6,213	-0.29%
2022/06/07	16	56.53	1	56.40	56.20	15	6,155	0.24%
2022/06/06	12	56.45	12	56.18	56.30	0	6,090	0.00%
2022/06/02	61	56.87	19	56.92	56.50	42	5,993	0.70%
2022/06/01	28	55.34	22	55.95	56.00	6	5,706	0.11%
2022/05/31	11	54.61	6	55.08	54.60	5	5,360	0.09%
2022/05/30	51	54.12	26	54.27	54.30	25	3,832	0.65%
2022/05/27	4	54.60	2	54.80	54.60	2	3,693	0.05%
2022/05/26	0	0.00	1	54.80	54.40	-1	3,640	-0.03%
2022/05/25	7	53.66	0	0.00	54.40	7	3,678	0.19%
2022/05/24	2.1	53.41	0	0.00	53.20	2.1	3,683	0.06%
2022/05/20	21.3	54.39	0	0.00	54.50	21.3	3,641	0.58%
2022/05/19	4	54.30	2	53.90	54.00	2	3,686	0.05%
2022/05/18	11	55.16	0	0.00	55.60	11	3,604	0.31%
2022/05/17	5.1	54.92	5	55.40	54.90	0.1	3,578	0.00%
2022/05/16	16.1	56.83	2.5	56.16	55.90	13.6	3,497	0.39%
2022/05/13	15	58.92	14	58.56	58.50	1	3,385	0.03%
2022/05/12	0	61.00	1	60.90	61.00	-1	3,285	-0.03%
2022/05/10	11	60.75	2	60.75	61.50	9	3,401	0.26%
2022/05/09	0	60.30	1	60.00	60.50	-1	3,395	-0.03%
2022/05/06	1	60.30	1	60.60	60.50	0	3,424	0.00%
2022/05/05	0	0.00	2	61.15	61.30	-2	3,468	-0.06%
2022/05/04	2	60.80	12	60.38	60.80	-10	3,484	-0.29%
2022/05/03	0	0.00	1	58.80	59.90	-1	3,499	-0.03%
2022/04/29	13	59.02	1	58.90	59.00	12	3,495	0.34%
2022/04/27	1	57.90	0	0.00	58.50	1	3,536	0.03%
2022/04/26	2	59.50	1	59.40	59.40	1	3,534	0.03%
2022/04/25	1	59.10	0	0.00	59.50	1	3,530	0.03%
2022/04/22	7	59.86	1	60.10	60.60	6	3,496	0.17%
2022/04/20	5	60.60	0	0.00	60.50	5	3,461	0.14%
2022/04/19	0.3	60.60	0	0.00	60.10	0.3	3,474	0.01%
2022/04/18	3	60.40	0	0.00	60.60	3	3,473	0.09%
2022/04/14	1	61.11	0	0.00	61.10	1	3,541	0.03%
2022/04/13	0.1	61.06	0	0.00	61.40	0.1	3,592	0.00%
2022/04/12	2	60.15	0	0.00	60.20	2	3,788	0.05%
2022/04/11	2	60.10	0	0.00	60.20	2	3,787	0.05%
2022/04/07	7	61.14	0	0.00	60.80	7	3,773	0.19%
2022/04/06	2	61.85	0	0.00	61.80	2	3,737	0.05%
2022/04/01	2	62.10	0	0.00	62.10	2	3,705	0.05%
2022/03/31	0	0.00	4	62.90	62.80	-4	3,688	-0.11%
2022/03/30	8	62.94	0	0.00	62.60	8	3,663	0.22%
2022/03/29	1	62.80	3	62.80	62.70	-2	3,649	-0.05%
2022/03/28	0	0.00	1	62.80	63.20	-1	3,650	-0.03%
2022/03/25	2	62.85	0	0.00	62.80	2	3,645	0.05%
2022/03/24	1	63.00	4	63.15	63.30	-3	3,651	-0.08%
2022/03/23	7	62.81	10	62.80	62.70	-3	3,669	-0.08%
2022/03/22	0	0.00	1	62.90	62.80	-1	3,661	-0.03%
2022/03/21	0	0.00	2	62.75	62.30	-2	3,677	-0.05%
2022/03/17	11	62.91	0	0.00	62.90	11	3,647	0.30%
2022/03/15	3.1	61.44	0	0.00	61.20	3.1	3,661	0.08%
2022/03/14	1	61.90	0	0.00	62.10	1	3,671	0.03%
2022/03/10	5	62.90	5	62.70	63.00	0	3,775	0.00%
2022/03/09	5	62.20	0	0.00	61.90	5	3,785	0.13%
2022/03/08	5.2	62.00	1	62.60	61.90	4.2	3,808	0.11%
2022/03/07	4.1	62.01	2	61.90	62.60	2.1	3,803	0.06%
2022/03/04	2	63.70	3	63.80	63.70	-1	3,830	-0.03%
2022/03/03	0	0.00	7	64.63	64.70	-7	3,864	-0.18%
2022/03/02	4	64.80	0	0.00	64.80	4	3,932	0.10%
2022/03/01	16	64.54	8	64.71	64.80	8	3,908	0.20%
2022/02/25	0	0.00	6	63.83	63.80	-6	3,836	-0.16%
2022/02/24	2	63.60	6	63.93	63.70	-4	3,779	-0.11%
2022/02/23	0.1	64.20	7	64.13	64.60	-7	3,696	-0.19%
2022/02/22	12	63.42	7	63.74	63.90	5	3,637	0.14%
2022/02/21	6	63.87	0	0.00	64.00	6	3,645	0.16%
2022/02/17	0	0.00	2	63.10	63.10	-2	3,784	-0.05%
2022/02/11	0	0.00	5	62.80	63.30	-5	4,071	-0.12%
2022/02/10	17	63.28	11	63.19	63.60	6	4,106	0.15%
2022/02/09	5	61.24	11	61.32	61.40	-6	4,034	-0.15%
2022/02/08	2	60.10	0	0.00	61.10	2	4,088	0.05%
2022/02/07	14	60.31	0	0.00	60.20	14	4,198	0.33%
2022/01/26	2	60.10	0	0.00	60.00	2	4,219	0.05%
2022/01/25	2	60.65	0	0.00	60.40	2	4,375	0.05%
2022/01/24	0.2	61.62	0	0.00	61.50	0.2	4,369	0.00%
2022/01/21	2	61.95	6	62.07	62.00	-4	4,417	-0.09%
2022/01/20	0	0.00	4	61.60	62.00	-4	4,457	-0.09%
2022/01/19	3.1	62.33	4	62.40	62.00	-0.9	4,484	-0.02%
2022/01/18	7	62.83	3	63.23	62.60	4	4,506	0.09%
2022/01/17	3	62.27	1	62.20	62.40	2	4,573	0.04%
2022/01/14	3.3	62.49	3	62.43	62.40	0.3	4,656	0.01%
2022/01/13	3	63.00	5	63.04	63.30	-2	4,815	-0.04%
2022/01/11	3	63.57	1	63.40	63.40	2	5,062	0.04%
2022/01/10	1.2	63.83	0	0.00	64.00	1.2	5,313	0.02%
2022/01/07	1	64.30	0.2	64.50	64.20	0.8	5,567	0.01%
2022/01/06	6	65.48	1	65.60	65.70	5	5,601	0.09%
2022/01/05	6	66.58	7	66.31	66.20	-1	5,650	-0.02%
2022/01/04	6	64.45	3	64.50	64.50	3	5,601	0.05%
2022/01/03	10	65.00	9	64.42	64.20	1	5,781	0.02%
2021/12/30	0	0.00	4	65.00	64.90	-4	5,923	-0.07%
2021/12/29	1	65.10	1	65.10	64.90	0	6,247	0.00%
2021/12/28	3	65.00	0	0.00	65.00	3	6,623	0.05%
2021/12/27	5	64.90	2	65.00	65.00	3	7,234	0.04%
2021/12/24	0	0.00	3	64.83	64.60	-3	7,497	-0.04%
2021/12/23	3.3	64.52	0	0.00	64.60	3.3	7,932	0.04%
2021/12/22	0	0.00	2	64.20	64.10	-2	8,081	-0.02%
2021/12/21	1.1	64.01	1	64.20	64.10	0.1	8,253	0.00%
2021/12/20	0	0.00	8	63.96	63.60	-8	8,387	-0.10%
2021/12/17	1	63.70	5	63.60	63.90	-4	8,733	-0.05%
2021/12/15	0	0.00	16.1	63.90	63.90	-16.1	9,158	-0.18%
2021/12/14	2.1	64.12	0	0.00	64.20	2.1	9,301	0.02%
2021/12/10	1.3	65.34	1	65.50	65.30	0.3	9,585	0.00%
2021/12/09	0	0.00	9.3	64.82	65.20	-9.3	9,552	-0.10%
2021/12/08	5	64.50	0	0.00	64.30	5	9,529	0.05%
2021/12/07	11	64.42	5	64.60	64.30	6	9,514	0.06%
2021/12/06	0	0.00	3	65.53	65.50	-3	9,462	-0.03%
2021/12/03	6	64.50	2.1	64.54	64.40	3.9	9,490	0.04%
2021/12/02	5	64.50	0	0.00	64.30	5	9,489	0.05%
2021/12/01	3	64.83	0	0.00	64.90	3	9,490	0.03%
2021/11/30	3	65.23	9	64.93	65.20	-6	9,519	-0.06%
2021/11/29	4.3	64.60	0	0.00	65.00	4.3	9,497	0.04%
2021/11/26	2.1	65.41	2	65.10	65.10	0.1	9,469	0.00%
2021/11/25	1	67.20	0	0.00	66.60	1	9,412	0.01%
2021/11/23	7.3	66.56	3	66.50	66.60	4.3	9,460	0.05%
2021/11/22	8	66.96	4	67.03	67.10	4	9,442	0.04%
2021/11/19	2	67.05	3	66.80	66.70	-1	9,486	-0.01%
2021/11/18	0	67.10	1	67.30	67.10	-1	9,548	-0.01%
2021/11/17	11	67.24	2	66.90	66.90	9	9,682	0.09%
2021/11/16	19	67.08	4	67.18	67.30	15	9,779	0.15%
2021/11/15	13	68.39	4	68.00	68.00	9	9,836	0.09%
2021/11/12	7	69.27	3	68.80	68.90	4	9,928	0.04%
2021/11/11	12	70.44	2	69.70	69.30	10	9,930	0.10%
2021/11/10	0	0.00	7	70.16	70.20	-7	9,851	-0.07%
2021/11/09	0	0.00	38	69.67	69.60	-38	9,853	-0.39%
2021/11/08	6	69.50	3	69.50	69.60	3	9,847	0.03%
2021/11/05	6	69.88	9	70.00	70.00	-3	9,845	-0.03%
2021/11/04	13	70.32	13	70.38	70.00	0	9,782	0.00%
2021/11/03	1	69.80	3.1	69.51	69.80	-2.1	9,643	-0.02%
2021/11/02	2	69.00	18	70.03	69.10	-16	9,609	-0.17%
2021/11/01	3	68.70	0	0.00	68.60	3	9,474	0.03%
2021/10/29	5.1	68.64	5	68.60	68.80	0.1	9,456	0.00%
2021/10/28	7.1	67.91	5	68.90	68.60	2.1	9,393	0.02%
2021/10/27	3	68.10	0	0.00	67.70	3	9,316	0.03%
2021/10/26	3	68.60	0	0.00	68.00	3	9,311	0.03%
2021/10/25	1	68.30	0	0.00	68.30	1	9,279	0.01%
2021/10/22	3.1	67.00	5	67.68	67.90	-1.9	9,259	-0.02%
2021/10/21	6	68.20	9	67.34	66.50	-3	9,213	-0.03%
2021/10/20	6	67.97	2	67.61	67.90	4	9,154	0.04%
2021/10/19	6	68.50	2	68.15	68.00	4	9,037	0.04%
2021/10/18	32	69.30	2.3	71.41	68.70	29.7	8,913	0.33%
2021/10/15	9	70.73	17	70.15	70.80	-8	8,729	-0.09%
2021/10/14	10	68.50	0	0.00	68.50	10	8,527	0.12%
2021/10/13	1	68.80	6	69.17	69.00	-5	8,468	-0.06%
2021/10/12	14	68.36	7	68.19	67.90	7	8,397	0.08%
2021/10/08	10	70.29	14.2	70.28	70.10	-4.2	8,305	-0.05%
2021/10/07	14	69.66	11	69.25	69.40	3	8,151	0.04%
2021/10/06	23	69.99	22	68.99	68.30	1	8,078	0.01%
2021/10/05	35	69.82	19	69.26	71.20	16	7,773	0.21%
2021/10/04	23	70.38	65	70.25	70.90	-42	7,414	-0.57%
2021/10/01	13	69.29	67.1	67.96	67.60	-54.1	6,842	-0.79%
2021/09/30	27	70.66	25.5	70.91	70.30	1.5	6,600	0.02%
2021/09/29	1	68.50	1.2	68.58	68.70	-0.2	6,218	0.00%
2021/09/28	4	68.30	15.1	68.76	69.40	-11.1	6,209	-0.18%
2021/09/27	4	68.10	6.1	68.52	68.80	-2.1	6,058	-0.03%
2021/09/24	50.1	69.03	34	68.70	68.70	16.1	5,961	0.27%
2021/09/23	15	67.92	20	67.11	68.00	-5	5,645	-0.09%
2021/09/22	10.1	65.10	10	65.59	66.20	0.1	5,330	0.00%
2021/09/17	4.1	66.09	53	66.09	66.50	-48.9	5,240	-0.93%
2021/09/16	6	64.63	3	65.23	64.40	3	5,113	0.06%
2021/09/15	13	65.72	4	66.00	65.00	9	5,073	0.18%
2021/09/14	1	62.81	0	0.00	62.80	1	4,849	0.02%
2021/09/13	1	63.00	0	0.00	63.00	1	4,862	0.02%
2021/09/10	1.2	63.33	6	63.47	63.50	-4.8	4,890	-0.10%
2021/09/09	4	63.10	1	63.40	63.50	3	5,004	0.06%
2021/09/08	0.1	64.00	3	63.07	62.90	-2.9	5,002	-0.06%
2021/09/07	3	63.70	1	64.40	64.30	2	4,951	0.04%
2021/09/06	0.2	64.86	10	64.75	64.00	-9.8	4,946	-0.20%
2021/09/03	3.1	64.16	2	63.65	64.90	1.1	4,952	0.02%
2021/09/02	12	65.14	2	65.40	64.20	10	4,909	0.20%
2021/09/01	10	65.80	0	0.00	65.60	10	4,851	0.21%
2021/08/31	1	65.80	0	0.00	66.30	1	4,845	0.02%
2021/08/30	2	65.60	6	65.77	66.20	-4	4,853	-0.08%
2021/08/27	5	66.00	6	66.08	66.20	-1	4,900	-0.02%
2021/08/26	1	65.10	3	65.23	65.70	-2	4,919	-0.04%
2021/08/25	1	65.80	1	65.70	65.70	0	5,051	0.00%
2021/08/24	2	67.25	6	66.13	65.70	-4	5,050	-0.08%
2021/08/23	0	0.00	31.9	66.94	67.30	-31.9	5,006	-0.64%
2021/08/20	16	65.44	23	65.60	65.90	-7	4,871	-0.14%
2021/08/19	19.2	65.26	34	64.24	64.50	-14.8	4,791	-0.31%
2021/08/18	14.1	66.33	4	65.55	66.80	10.1	4,610	0.22%
2021/08/17	5	64.70	0	0.00	64.40	5	4,482	0.11%
2021/08/16	5	63.90	0	0.00	63.90	5	4,440	0.11%
2021/08/13	0.2	64.04	2	64.20	64.00	-1.8	4,433	-0.04%
2021/08/12	1.1	63.89	2	63.90	63.80	-0.9	4,405	-0.02%
2021/08/11	2.2	62.72	2.1	62.91	63.30	0.1	4,404	0.00%
2021/08/10	0.2	62.52	0	0.00	62.20	0.2	4,479	0.00%
2021/08/09	1.2	62.85	0	0.00	62.80	1.2	4,608	0.03%
2021/08/06	2.1	63.60	0	0.00	63.70	2.1	4,665	0.05%
2021/08/05	1.2	63.00	4	62.73	63.20	-2.8	4,772	-0.06%
2021/08/04	1.6	62.08	0	0.00	62.10	1.6	4,972	0.03%
2021/08/03	2.1	61.72	0	0.00	62.30	2.1	5,070	0.04%
2021/08/02	2.1	61.96	0	0.00	62.20	2.1	5,105	0.04%
2021/07/30	2.3	62.07	5	61.60	61.60	-2.7	5,173	-0.05%
2021/07/29	7.2	62.65	3	62.83	62.70	4.2	5,196	0.08%
2021/07/28	8.2	61.93	2	62.00	62.20	6.2	5,306	0.12%
2021/07/27	0.4	63.03	0	0.00	62.50	0.4	5,499	0.01%
2021/07/26	8.5	62.97	2	62.90	63.10	6.5	5,680	0.11%
2021/07/23	2.2	62.24	0	0.00	62.60	2.2	5,639	0.04%
2021/07/22	6.6	62.82	0	0.00	62.40	6.6	5,708	0.11%
2021/07/21	7.3	63.70	74	63.15	63.00	-66.7	5,794	-1.15%
2021/07/20	6.2	64.53	2	65.25	64.20	4.2	5,755	0.07%
2021/07/19	62.5	65.96	0	0.00	65.80	62.5	5,777	1.08%
2021/07/16	12.1	66.21	0	0.00	66.50	12.1	5,967	0.20%
2021/07/15	1.2	66.87	5	66.84	66.70	-3.8	6,086	-0.06%
2021/07/14	1.2	66.12	83	65.90	65.80	-81.8	6,100	-1.34%
2021/07/13	0.3	66.45	4	66.48	66.10	-3.7	6,153	-0.06%
2021/07/12	0.1	65.60	11	65.64	65.80	-10.9	6,170	-0.18%
2021/07/09	11.1	64.91	2	65.00	65.00	9.1	6,253	0.15%
2021/07/08	2.2	65.31	0	0.00	65.50	2.2	6,399	0.03%
2021/07/07	2.3	65.74	2	65.75	65.50	0.3	6,501	0.00%
2021/07/06	4.3	66.11	1	66.10	66.00	3.3	6,572	0.05%
2021/07/05	26.1	66.91	43.7	66.58	67.00	-17.6	6,628	-0.27%
2021/07/02	8.1	64.80	8	65.00	65.00	0.1	6,607	0.00%
2021/07/01	3.2	65.41	1	65.60	65.10	2.2	6,709	0.03%
2021/06/30	1.1	65.80	2	65.80	65.70	-0.9	6,760	-0.01%
2021/06/29	12.2	65.55	4	65.40	65.30	8.2	6,904	0.12%
2021/06/28	1.1	65.34	0	0.00	65.30	1.1	7,157	0.02%
2021/06/25	1.1	65.90	5	65.86	65.60	-3.9	7,238	-0.05%
2021/06/24	1.1	65.30	6	65.30	65.40	-4.9	7,302	-0.07%
2021/06/23	10.1	64.37	5	65.08	65.10	5.1	7,422	0.07%
2021/06/22	2.2	63.84	0	0.00	63.90	2.2	7,633	0.03%
2021/06/21	7.3	64.52	52	64.79	64.20	-44.7	7,891	-0.57%
2021/06/18	2.2	65.84	3	65.80	65.70	-0.8	8,989	-0.01%
2021/06/17	1.1	64.79	2	65.00	65.00	-0.9	9,076	-0.01%
2021/06/16	0.1	64.85	1	64.80	64.60	-0.9	9,342	-0.01%
2021/06/15	12.1	64.98	6.1	64.98	65.00	6	9,745	0.06%
2021/06/11	6.1	64.87	1	64.90	64.90	5.1	10,415	0.05%
2021/06/10	32.1	63.93	4	64.28	64.20	28.1	10,545	0.27%
2021/06/09	0.3	63.96	1	63.40	63.40	-0.7	10,719	-0.01%
2021/06/08	0.1	64.23	1	64.20	64.40	-0.9	11,187	-0.01%
2021/06/07	4.1	62.88	5	63.58	63.50	-0.9	11,381	-0.01%
2021/06/04	16.2	64.06	1	64.00	64.00	15.2	11,419	0.13%
2021/06/03	12.2	65.48	4	65.28	65.10	8.2	11,503	0.07%
2021/06/02	65.4	66.54	32	66.91	65.90	33.4	11,547	0.29%
2021/06/01	23.2	66.01	21	66.20	66.40	2.2	11,512	0.02%
2021/05/31	3.2	65.05	22	64.71	65.30	-18.8	11,685	-0.16%
2021/05/28	3.1	65.06	11	64.97	64.60	-7.9	11,746	-0.07%
2021/05/27	0.2	63.90	1	63.20	64.00	-0.8	11,840	-0.01%
2021/05/26	2.1	63.91	10	63.82	64.00	-7.9	12,006	-0.07%
2021/05/25	22.1	64.15	1	64.30	64.30	21.1	12,460	0.17%
2021/05/24	1.1	62.66	6	62.97	63.50	-4.9	13,058	-0.04%
2021/05/21	20.3	62.96	0	0.00	63.10	20.3	13,201	0.15%
2021/05/20	3.2	62.31	3	62.30	62.20	0.2	13,440	0.00%
2021/05/19	2.3	61.88	2	62.30	62.10	0.3	13,616	0.00%
2021/05/18	25	62.24	29	61.54	62.70	-4	13,799	-0.03%
2021/05/17	14.5	58.23	3.4	58.47	57.80	11.1	13,988	0.08%
2021/05/14	5.2	61.70	2.1	61.48	60.90	3.1	14,093	0.02%
2021/05/13	2.4	60.50	11	60.76	61.20	-8.6	14,457	-0.06%
2021/05/12	9.5	59.27	45	58.67	59.80	-35.5	14,679	-0.24%
2021/05/11	17.5	63.23	12	63.61	62.00	5.5	15,153	0.04%
2021/05/10	1.1	65.23	4	65.48	65.40	-2.9	15,223	-0.02%
2021/05/07	6.1	65.65	4	65.70	66.20	2.1	15,477	0.01%
2021/05/06	13.2	64.17	0	0.00	64.40	13.2	15,780	0.08%
2021/05/05	7.4	64.71	3	64.57	63.60	4.4	16,217	0.03%
2021/05/04	12.5	63.70	7	64.24	64.20	5.5	16,250	0.03%
2021/05/03	14.4	67.02	6	66.93	66.70	8.4	16,320	0.05%
2021/04/29	10.1	69.12	6.1	69.17	69.00	4	16,341	0.02%
2021/04/28	8.2	69.81	4	69.95	69.70	4.2	16,457	0.03%
2021/04/27	3.1	70.99	11	70.64	70.70	-7.9	16,704	-0.05%
2021/04/26	6.1	69.90	8	69.74	69.60	-1.9	16,916	-0.01%
2021/04/23	32.7	69.47	9	69.48	69.60	23.7	17,894	0.13%
2021/04/22	12.3	70.10	6	70.00	69.30	6.3	19,364	0.03%
2021/04/21	5.2	71.50	12	71.35	70.80	-6.8	21,177	-0.03%
2021/04/20	9.2	71.06	3	71.40	71.00	6.2	23,422	0.03%
2021/04/19	9.1	71.25	7	71.11	71.10	2.1	24,127	0.01%
2021/04/16	3.2	71.77	3	71.73	71.70	0.2	24,288	0.00%
2021/04/15	17.2	70.49	1	70.20	70.80	16.2	24,357	0.07%
2021/04/14	9.5	71.16	5	70.64	71.10	4.5	24,344	0.02%
2021/04/13	17.3	72.46	16	72.86	72.10	1.3	24,468	0.01%
2021/04/12	8.1	72.28	0	0.00	72.10	8.1	24,572	0.03%
2021/04/09	14.1	72.17	12	72.11	72.00	2.1	24,711	0.01%
2021/04/08	28.1	72.40	4	72.40	72.30	24.1	24,687	0.10%
2021/04/07	4.1	72.70	3.4	72.74	73.10	0.7	24,603	0.00%
2021/04/06	5.7	72.22	7	72.27	72.10	-1.3	24,526	-0.01%
2021/04/01	6.1	71.94	36	72.05	71.90	-29.9	24,495	-0.12%
2021/03/31	17.7	72.90	1	72.70	72.60	16.7	24,416	0.07%
2021/03/30	15.1	74.31	22	74.30	74.80	-6.9	24,191	-0.03%
2021/03/29	9.1	74.31	4	74.43	74.10	5.1	24,121	0.02%
2021/03/26	2.2	74.05	22	73.93	73.80	-19.8	24,108	-0.08%
2021/03/25	10.4	74.41	17	74.71	74.10	-6.6	24,013	-0.03%
2021/03/24	46.5	75.63	22	75.95	75.40	24.5	23,836	0.10%
2021/03/23	55.5	76.78	143	77.75	76.10	-87.5	23,564	-0.37%	大賣/
2021/03/22	13	73.47	8	73.43	74.00	5	22,465	0.02%
2021/03/19	30	73.42	4	73.23	73.00	26	22,308	0.12%
2021/03/18	12.5	74.87	92.1	74.89	74.80	-79.5	22,105	-0.36%
2021/03/17	99.1	73.87	71	74.80	73.40	28.1	21,765	0.13%
2021/03/16	23	72.73	14.1	72.95	72.50	8.9	21,200	0.04%
2021/03/15	21	72.73	13.1	72.61	72.80	7.9	21,150	0.04%
2021/03/12	40.3	72.88	28	72.92	73.30	12.3	21,192	0.06%
2021/03/11	2	71.30	19	71.05	71.30	-17	21,120	-0.08%
2021/03/10	0	0.00	22	69.84	69.60	-22	20,960	-0.10%
2021/03/09	5	67.92	8	68.38	69.00	-3	20,933	-0.01%
2021/03/08	3	69.60	0	0.00	69.00	3	20,785	0.01%
2021/03/05	11	70.40	30	70.39	70.00	-19	20,689	-0.09%
2021/03/04	22	70.74	9	71.24	70.50	13	20,660	0.06%
2021/03/03	15	70.45	2	70.65	70.80	13	20,431	0.06%
2021/03/02	15.2	69.89	54.1	69.29	69.30	-38.9	20,303	-0.19%
2021/02/26	24.5	70.27	2	70.35	70.00	22.5	20,163	0.11%
2021/02/25	26	71.73	18	72.51	71.30	8	19,931	0.04%
2021/02/24	27.2	71.08	41	71.86	70.60	-13.8	19,489	-0.07%
2021/02/23	21.1	69.53	7	69.51	69.70	14.1	18,843	0.07%
2021/02/22	38.1	70.14	0	0.00	69.70	38.1	18,685	0.20%
2021/02/19	17	69.32	17	69.16	69.40	0	18,424	0.00%
2021/02/18	13.2	70.27	7	70.61	70.20	6.2	18,213	0.03%
2021/02/17	26	69.41	2	69.90	69.90	24	17,982	0.13%
2021/02/05	7	70.90	10	70.51	70.40	-3	17,708	-0.02%
2021/02/04	21	70.46	11.1	70.09	70.40	9.9	17,457	0.06%
2021/02/03	9	73.50	11.5	72.72	72.50	-2.5	17,039	-0.01%
2021/02/02	24	74.08	34	74.65	73.60	-10	16,672	-0.06%
2021/02/01	9	73.43	3	74.37	74.90	6	15,953	0.04%
2021/01/29	36	76.77	13	76.90	74.80	23	15,757	0.15%
2021/01/28	38	77.40	20	76.83	77.20	18	15,459	0.12%
2021/01/27	14	77.80	47	76.63	78.20	-33	15,072	-0.22%
2021/01/26	18	74.94	7	74.60	74.40	11	14,563	0.08%
2021/01/25	12	75.57	10	75.44	75.30	2	14,395	0.01%
2021/01/22	10	74.72	6.2	74.38	75.60	3.9	14,088	0.03%
2021/01/21	8	72.60	29	72.62	72.50	-21	13,851	-0.15%
2021/01/20	36	73.81	27	73.51	72.10	9	13,646	0.07%
2021/01/19	42	76.45	61	76.55	76.00	-19	13,299	-0.14%
2021/01/18	96	75.56	81	76.29	77.30	15	12,960	0.12%
2021/01/15	129	76.93	69	76.15	75.60	60	11,917	0.50%	大買/
2021/01/14	149	76.76	114	76.24	76.90	35	10,349	0.34%	大買/大賣/
2021/01/13	122.7	70.71	156	70.27	72.80	-33.3	8,308	-0.40%	大買/大賣/
2021/01/12	62	67.70	13	67.70	67.70	49	5,923	0.83%
2021/01/11	5	61.60	33	61.60	61.60	-28	5,142	-0.54%
2021/01/08	15	55.05	8	55.10	56.00	7	4,890	0.14%
2021/01/07	8	55.50	8	55.56	55.60	0	4,712	0.00%
2021/01/06	11	55.65	9	56.62	55.70	2	4,613	0.04%
2021/01/05	17	56.11	13	56.09	56.10	4	4,309	0.09%
2021/01/04	23	55.13	12.5	54.89	55.60	10.5	4,071	0.26%
2020/12/31	11	53.78	4	54.08	53.40	7	3,844	0.18%
2020/12/30	6	53.15	20.5	53.50	53.60	-14.5	3,760	-0.39%
2020/12/29	11	53.47	0	0.00	53.40	11	3,724	0.30%
2020/12/28	2.6	54.15	5	54.12	54.00	-2.4	3,684	-0.07%
2020/12/25	8	53.69	14	53.82	53.70	-6	3,627	-0.17%
2020/12/24	7	52.47	2	52.90	52.70	5	3,521	0.14%
2020/12/23	1	52.10	1	52.10	52.10	0	3,454	0.00%
2020/12/22	6	52.35	2	52.10	52.00	4	3,437	0.12%
2020/12/21	3	52.00	1	52.10	52.20	2	3,413	0.06%
2020/12/18	2.1	52.09	4	52.30	51.90	-1.9	3,403	-0.06%
2020/12/17	1	53.00	2	52.70	52.60	-1	3,360	-0.03%
2020/12/16	5	52.70	3	52.77	52.90	2	3,354	0.06%
2020/12/15	6	52.63	22	52.16	52.00	-16	3,341	-0.48%
2020/12/14	10	53.16	5.3	53.11	52.70	4.7	3,279	0.14%
2020/12/11	8	53.00	2.7	52.89	53.00	5.3	3,205	0.17%
2020/12/10	8	53.75	0	0.00	53.20	8	3,128	0.26%
2020/12/09	68	54.90	15	54.92	54.70	53	2,998	1.77%
2020/12/08	16	55.43	2	55.45	54.70	14	2,877	0.49%
2020/12/07	23	54.78	40	54.75	56.30	-17	2,632	-0.65%
2020/12/04	7	52.33	0	0.00	52.50	7	2,227	0.31%
2020/12/03	5	51.86	1	51.80	51.60	4	2,175	0.18%
2020/12/02	3	52.47	0	0.00	52.20	3	2,119	0.14%
2020/12/01	5	52.60	0	0.00	52.40	5	2,123	0.24%
2020/11/30	5	52.44	2	52.45	52.60	3	2,111	0.14%
2020/11/27	11	52.10	0.2	52.10	52.10	10.8	2,002	0.54%
2020/11/25	5	51.68	5	51.60	51.60	0	2,039	0.00%
2020/11/24	0	0.00	11	52.05	51.60	-11	2,028	-0.54%
2020/11/23	1	52.30	10	52.44	52.40	-9	2,003	-0.45%
2020/11/20	0	0.00	10	51.60	52.10	-10	1,960	-0.51%
2020/11/19	20	51.65	0	0.00	51.50	20	1,946	1.03%
2020/11/17	4	51.33	2	51.40	51.30	2	1,939	0.10%
2020/11/16	2	51.60	0	0.00	51.50	2	1,987	0.10%
2020/11/13	0	0.00	1	51.10	51.00	-1	1,988	-0.05%
2020/11/12	2	52.20	0	52.20	52.30	2	1,946	0.10%
2020/11/11	0	0.00	3	51.90	52.30	-3	1,952	-0.15%
2020/11/10	0	0.00	0.1	51.70	51.60	-0.1	1,934	0.00%
2020/11/09	1.3	51.50	2	51.75	51.70	-0.7	1,966	-0.04%
2020/11/05	0	0.00	2	51.40	51.20	-2	1,984	-0.10%
2020/11/03	0	0.00	2	50.85	51.10	-2	2,012	-0.10%
2020/11/02	0	0.00	2	50.20	50.30	-2	2,025	-0.10%
2020/10/30	1	50.20	0	0.00	50.10	1	2,045	0.05%
2020/10/29	17.1	50.40	2	50.10	50.40	15.1	2,036	0.74%
2020/10/28	1	50.90	0	0.00	51.00	1	2,052	0.05%
2020/10/27	1	51.10	1	51.20	51.20	0	2,070	0.00%
2020/10/26	2	51.60	15	51.40	51.40	-13	2,098	-0.62%
2020/10/19	2	52.10	1	52.00	51.90	1	2,330	0.04%
2020/10/14	15	52.10	0	0.00	51.80	15	2,580	0.58%
2020/10/13	0	0.00	8	51.54	52.00	-8	2,672	-0.30%
2020/10/08	0	0.00	3	51.87	52.10	-3	2,790	-0.11%
2020/10/07	1	51.60	0	0.00	51.40	1	2,825	0.04%
2020/10/06	0	0.00	0	51.90	51.90	0	2,864	0.00%
2020/10/05	1	51.10	0	0.00	51.00	1	2,886	0.03%
2020/09/28	0.1	51.20	0	0.00	51.00	0.1	3,033	0.00%
2020/09/25	3	50.40	0	0.00	50.40	3	3,081	0.10%
2020/09/24	6	50.55	0	0.00	50.30	6	3,106	0.19%
2020/09/23	0	0.00	1	51.10	51.40	-1	3,069	-0.03%
2020/09/22	1	52.00	0	0.00	52.00	1	3,132	0.03%
2020/09/21	0	0.00	1	53.60	53.00	-1	3,162	-0.03%
2020/09/18	1	53.10	1	53.30	52.60	0	3,183	0.00%
2020/09/17	0	0.00	2	52.95	52.90	-2	3,232	-0.06%
2020/09/15	0	0.00	13	53.02	53.20	-13	3,260	-0.40%
2020/09/14	10	52.70	0	0.00	52.80	10	3,342	0.30%
2020/09/10	0	0.00	2	52.25	52.30	-2	3,385	-0.06%
2020/09/09	2	51.80	0	0.00	52.10	2	3,405	0.06%
2020/09/04	0	0.00	1	52.40	52.50	-1	3,478	-0.03%
2020/09/03	36	53.88	30	53.36	53.30	6	3,473	0.17%
2020/08/27	0	0.00	2	53.30	53.10	-2	3,529	-0.06%
2020/08/26	0	0.00	1	53.00	53.30	-1	3,540	-0.03%
2020/08/25	0	0.00	1	53.20	53.10	-1	3,558	-0.03%
2020/08/21	7	51.63	3	51.70	51.80	4	3,590	0.11%
2020/08/20	4	51.13	2	51.10	51.20	2	3,581	0.06%
2020/08/18	0	0.00	2	53.90	54.00	-2	3,510	-0.06%
2020/08/17	1	54.10	1	54.30	54.30	0	3,521	0.00%
2020/08/14	1	53.40	1	53.60	53.60	0	3,521	0.00%
2020/08/13	3	53.00	3	53.30	53.10	0	3,519	0.00%
2020/08/11	3	53.87	0	0.00	53.70	3	3,501	0.09%
2020/08/10	2	54.50	0	0.00	54.40	2	3,522	0.06%
2020/08/06	1	54.80	2	54.80	54.80	-1	3,566	-0.03%
2020/08/05	3	54.73	0	0.00	54.50	3	3,592	0.08%
2020/07/29	0	0.00	3	53.90	53.70	-3	3,676	-0.08%
2020/07/28	5	54.10	0	0.00	53.60	5	3,734	0.13%
2020/07/27	0	0.00	1	53.70	53.60	-1	3,923	-0.03%
2020/07/24	5	54.84	0	0.00	54.20	5	3,912	0.13%
2020/07/23	4	56.20	4	55.80	55.30	0	3,881	0.00%
2020/07/22	4	57.80	0.1	58.00	58.00	3.9	3,845	0.10%
2020/07/21	1	57.20	3	57.63	57.60	-2	3,757	-0.05%
2020/07/20	6	56.80	0	0.00	56.90	6	3,695	0.16%
2020/07/17	0	0.00	1	58.59	57.70	-1	3,632	-0.03%
2020/07/16	4	57.70	6	57.92	58.00	-2	3,580	-0.06%
2020/07/15	3	57.60	0	0.00	57.20	3	3,552	0.08%
2020/07/14	1	58.00	3	58.00	57.70	-2	3,530	-0.06%
2020/07/13	1.2	57.56	3	57.50	58.00	-1.8	3,522	-0.05%
2020/07/10	2	57.30	4	57.38	57.10	-2	3,528	-0.06%
2020/07/09	9	58.34	1	58.20	58.00	8	3,536	0.23%
2020/07/08	0	0.00	1	58.00	58.20	-1	3,499	-0.03%
2020/07/07	9	58.28	4	58.18	57.90	5	3,496	0.14%
2020/07/06	0.2	57.80	2	57.90	57.80	-1.8	3,540	-0.05%
2020/07/03	5.7	56.95	0	0.00	57.00	5.7	3,549	0.16%
2020/07/02	2	57.00	3	57.07	57.40	-1	3,543	-0.03%
2020/07/01	6	57.53	7	57.67	57.00	-1	3,542	-0.03%
2020/06/30	4	56.25	2	56.10	56.50	2	3,455	0.06%
2020/06/29	2	55.30	0	0.00	55.20	2	3,419	0.06%
2020/06/24	12	55.64	4	55.88	55.90	8	3,392	0.24%
2020/06/23	1	54.80	6	54.48	54.70	-5	3,334	-0.15%
2020/06/19	2	54.40	0	0.00	54.10	2	3,365	0.06%
2020/06/17	2	54.60	1	54.90	54.50	1	3,313	0.03%
2020/06/15	2	53.45	0	0.00	53.10	2	3,485	0.06%
2020/06/12	2	53.05	1	54.00	53.80	1	3,523	0.03%
2020/06/11	5	55.16	1	55.60	54.50	4	3,600	0.11%
2020/06/10	3	55.10	0	0.00	55.70	3	3,628	0.08%
2020/06/09	1	55.50	0	0.00	55.40	1	3,744	0.03%
2020/06/08	9	55.68	11	55.15	55.80	-2	3,846	-0.05%
2020/06/05	2	55.60	0	0.00	55.50	2	3,834	0.05%
2020/06/04	3.8	55.15	10	55.50	55.20	-6.2	3,822	-0.16%
2020/06/03	10	55.00	2	55.20	55.20	8	3,835	0.21%
2020/06/02	2	54.55	0	0.00	54.30	2	3,837	0.05%
2020/05/29	1	53.40	3	53.60	53.90	-2	3,823	-0.05%
2020/05/28	1	53.80	0	0.00	53.70	1	3,791	0.03%
2020/05/26	1	54.20	1	54.30	54.00	0	3,853	0.00%
2020/05/25	3	52.60	1	53.20	53.20	2	3,859	0.05%
2020/05/22	2	54.45	0	0.00	53.60	2	3,860	0.05%
2020/05/21	1	54.80	4	54.75	55.10	-3	3,856	-0.08%
2020/05/20	0	0.00	1	54.60	54.70	-1	3,844	-0.03%
2020/05/19	0	0.00	6	54.20	54.50	-6	3,843	-0.16%
2020/05/18	0	0.00	11	53.73	53.70	-11	3,845	-0.29%
2020/05/15	1	55.50	6	54.85	54.80	-5	3,815	-0.13%
2020/05/14	14	55.74	0	0.00	55.50	14	3,778	0.37%
2020/05/13	1	56.90	3	56.87	56.80	-2	3,739	-0.05%
2020/05/12	0	0.00	4	56.63	56.50	-4	3,743	-0.11%
2020/05/11	0	0.00	2	57.40	57.40	-2	3,742	-0.05%
2020/05/08	0	0.00	10	56.30	56.20	-10	3,714	-0.27%
2020/05/06	15	56.15	0	0.00	55.50	15	3,663	0.41%
2020/05/05	4	56.13	0	0.00	55.90	4	3,633	0.11%
2020/05/04	7	55.73	10.1	56.11	56.30	-3.1	3,626	-0.09%
2020/04/30	19	57.84	13	58.05	57.60	6	3,581	0.17%
2020/04/29	0	0.00	1	55.00	54.90	-1	3,414	-0.03%
2020/04/28	11	54.68	0	0.00	54.60	11	3,425	0.32%
2020/04/27	0	0.00	1	54.70	54.60	-1	3,521	-0.03%
2020/04/24	1	53.60	1	53.90	53.60	0	3,505	0.00%
2020/04/22	1	51.80	0	0.00	53.10	1	3,514	0.03%
2020/04/21	2	53.20	0	0.00	52.40	2	3,505	0.06%
2020/04/20	7	54.24	1	54.40	54.40	6	3,478	0.17%
2020/04/17	0	0.00	19	54.70	54.50	-19	3,472	-0.55%
2020/04/16	1	54.00	1	54.20	54.00	0	3,419	0.00%
2020/04/15	0	0.00	2	54.60	54.50	-2	3,391	-0.06%
2020/04/14	0	0.00	10	54.20	54.30	-10	3,367	-0.30%
2020/04/13	2	54.05	0	0.00	53.50	2	3,353	0.06%
2020/04/10	13	54.00	0	0.00	54.30	13	3,367	0.39%
2020/04/09	9	55.02	18	55.15	54.80	-9	3,354	-0.27%
2020/04/08	1	52.40	4	52.35	53.40	-3	3,239	-0.09%
2020/04/07	12	51.12	2	51.10	51.20	10	3,189	0.31%
2020/04/06	2	49.80	0.2	50.20	49.95	1.8	3,167	0.06%
2020/03/31	1	49.20	0	0.00	49.50	1	3,161	0.03%
2020/03/30	0	0.00	1	48.70	49.25	-1	3,144	-0.03%
2020/03/27	1.2	50.28	1	50.00	49.55	0.2	3,154	0.01%
2020/03/26	2	49.95	0	0.00	49.65	2	3,135	0.06%
2020/03/25	5	50.06	0	0.00	49.95	5	3,165	0.16%
2020/03/20	2	48.65	10	49.65	49.50	-8	3,220	-0.25%
2020/03/18	2	50.30	2	50.00	50.00	0	3,119	0.00%
2020/03/17	0	0.00	2	50.55	51.00	-2	3,177	-0.06%
2020/03/16	1	52.00	3	51.90	52.00	-2	3,134	-0.06%
2020/03/13	6	51.75	4	51.10	53.30	2	3,082	0.06%
2020/03/12	8	55.10	1	54.90	55.20	7	2,982	0.23%
2020/03/11	2	58.00	11	58.20	58.10	-9	2,899	-0.31%
2020/03/10	8	58.20	2	58.60	58.10	6	2,910	0.21%
2020/03/09	0	0.00	1	58.00	58.50	-1	2,907	-0.03%
2020/03/06	3	58.83	0.2	59.20	58.50	2.8	2,863	0.10%
2020/03/05	3	59.83	0	0.00	59.90	3	2,843	0.11%
2020/03/04	0	0.00	4.5	59.06	59.00	-4.5	2,858	-0.16%
2020/03/03	2	59.55	0	0.00	59.20	2	2,843	0.07%
2020/03/02	1	58.70	0	0.00	58.70	1	2,850	0.04%
2020/02/27	11	59.50	0	0.00	59.50	11	2,885	0.38%
2020/02/26	10	59.73	1	59.60	59.60	9	2,863	0.31%
2020/02/25	3	59.97	0	0.00	59.90	3	2,870	0.10%
2020/02/24	3	60.03	0	0.00	60.10	3	2,888	0.10%
2020/02/20	1	61.10	3	60.77	60.70	-2	2,941	-0.07%
2020/02/19	0.2	61.10	0	0.00	61.10	0.2	2,964	0.01%
2020/02/18	0	0.00	2	60.40	60.40	-2	2,976	-0.07%
2020/02/17	0	0.00	2	60.80	60.60	-2	3,025	-0.07%
2020/02/14	1	61.20	10	61.50	61.20	-9	3,032	-0.30%
2020/02/13	2	61.65	0	0.00	61.30	2	3,058	0.07%
2020/02/12	10	61.00	0	0.00	61.20	10	3,074	0.33%
2020/02/11	2	60.50	2	60.70	60.60	0	3,095	0.00%
2020/02/10	1	60.50	0	0.00	60.40	1	3,125	0.03%
2020/02/06	2	61.50	10	61.48	61.60	-8	3,264	-0.25%
2020/02/05	2	60.50	0	0.00	61.00	2	3,438	0.06%
2020/02/04	0	0.00	1	60.50	61.00	-1	3,554	-0.03%
2020/02/03	10	58.80	7	58.74	59.30	3	3,564	0.08%
2020/01/31	26	61.00	1.3	60.59	60.50	24.7	3,521	0.70%
2020/01/30	4	60.73	10	60.47	59.80	-6	3,507	-0.17%
2020/01/20	1	66.20	0	0.00	65.90	1	3,396	0.03%
2020/01/16	4	65.18	0	0.00	65.20	4	3,385	0.12%
2020/01/15	0	0.00	1	65.40	65.40	-1	3,408	-0.03%
2020/01/14	1	65.40	0	0.00	65.60	1	3,430	0.03%
2020/01/13	5	65.00	0	0.00	65.00	5	3,435	0.15%
2020/01/10	1	65.00	0	0.00	64.90	1	3,451	0.03%
2020/01/09	1	64.90	0	0.00	64.80	1	3,479	0.03%
2020/01/08	2	64.25	1	64.20	64.30	1	3,487	0.03%
2020/01/07	3	65.03	26	65.09	65.00	-23	3,466	-0.66%
2020/01/06	5	65.46	11	65.41	65.30	-6	3,461	-0.17%
2020/01/03	1	66.40	0	0.00	66.60	1	3,467	0.03%
2020/01/02	6	66.38	0	0.00	66.30	6	3,487	0.17%
2019/12/31	9	66.21	2	66.25	66.20	7	3,517	0.20%
2019/12/30	5	66.88	0	0.00	66.60	5	3,513	0.14%
2019/12/27	17	67.12	1	67.30	67.00	16	3,513	0.46%
2019/12/26	11	67.50	0	0.00	67.00	11	3,489	0.32%
2019/12/25	1	67.00	0	0.00	67.50	1	3,498	0.03%
2019/12/24	2	67.00	0	0.00	67.00	2	3,508	0.06%
2019/12/23	1	67.10	0	0.00	67.60	1	3,526	0.03%
2019/12/20	3	68.10	0	0.00	67.60	3	3,554	0.08%
2019/12/18	0	0.00	2	68.75	69.10	-2	3,545	-0.06%
2019/12/17	3	68.70	0.3	68.70	68.80	2.7	3,610	0.07%
2019/12/16	1	68.70	4	69.70	69.20	-3	3,592	-0.08%
2019/12/13	2	69.45	2	69.30	68.80	0	3,596	0.00%
2019/12/12	3	68.90	1	70.20	68.80	2	3,555	0.06%
2019/12/11	3	68.73	8	68.73	68.80	-5	3,452	-0.14%
2019/12/10	5	67.86	11	67.72	67.90	-6	3,428	-0.18%
2019/12/09	0	0.00	2	67.95	67.90	-2	3,437	-0.06%
2019/12/06	5	66.30	1	67.30	67.30	4	3,411	0.12%
2019/12/05	10	67.60	0	0.00	67.50	10	3,385	0.30%
2019/12/03	1	67.10	0	0.00	67.00	1	3,372	0.03%
2019/11/28	1	67.90	0	0.00	68.00	1	3,332	0.03%
2019/11/27	3	68.23	5	68.14	68.10	-2	3,354	-0.06%
2019/11/26	0	0.00	2	67.40	68.50	-2	3,338	-0.06%
2019/11/25	0	0.00	10	67.10	67.20	-10	3,265	-0.31%
2019/11/22	0	0.00	1	67.10	67.40	-1	3,274	-0.03%
2019/11/21	0	0.00	1	67.00	67.20	-1	3,261	-0.03%
2019/11/19	6	66.97	0	0.00	67.20	6	3,257	0.18%
2019/11/15	6	65.13	0	0.00	65.40	6	3,207	0.19%
2019/11/14	6	65.27	2	65.05	65.00	4	3,202	0.12%
2019/11/13	7	66.21	0	0.00	65.90	7	3,179	0.22%
2019/11/12	3	66.23	1	67.00	66.80	2	3,190	0.06%
2019/11/11	1	66.70	3	65.63	65.90	-2	3,172	-0.06%
2019/11/08	7	67.71	12	67.57	67.00	-5	3,142	-0.16%
2019/11/07	9	66.78	3	66.50	66.70	6	3,104	0.19%
2019/11/06	0	0.00	2	67.70	67.50	-2	3,073	-0.07%
2019/11/05	3	68.97	8	68.59	68.90	-5	3,033	-0.16%
2019/11/04	24	68.92	24	69.19	69.30	0	2,979	0.00%
2019/11/01	22	66.56	20.6	66.67	67.30	1.4	2,808	0.05%
2019/10/31	3	65.20	0	0.00	65.20	3	2,718	0.11%
2019/10/30	1	65.20	0	0.00	65.50	1	2,742	0.04%
2019/10/29	5	65.50	0	0.00	65.40	5	2,737	0.18%
2019/10/28	0	0.00	2	65.00	64.90	-2	2,706	-0.07%
2019/10/25	0	0.00	3	64.60	64.70	-3	2,717	-0.11%
2019/10/24	3	65.30	0	0.00	65.30	3	2,707	0.11%
2019/10/23	3	65.50	1	65.10	65.40	2	2,745	0.07%
2019/10/22	0	0.00	6	65.85	65.70	-6	2,779	-0.22%
2019/10/21	1	65.60	0	0.00	65.60	1	2,781	0.04%
2019/10/18	1	65.30	1	65.10	65.10	0	2,783	0.00%
2019/10/17	0	0.00	10	64.65	65.20	-10	2,780	-0.36%
2019/10/16	1	64.10	0	0.00	64.50	1	2,760	0.04%
2019/10/15	10	63.80	0	0.00	64.00	10	2,766	0.36%
2019/10/14	0	0.00	2	64.10	63.90	-2	2,818	-0.07%
2019/10/09	2	63.65	0	0.00	63.00	2	2,835	0.07%
2019/10/08	3	64.50	0	0.00	64.50	3	2,855	0.11%
2019/10/04	0	0.00	0.1	64.80	64.80	-0.1	2,897	0.00%
2019/10/03	1	64.90	0	0.00	64.80	1	2,895	0.03%
2019/10/02	0	0.00	4	65.43	65.70	-4	2,886	-0.14%
2019/10/01	1	65.10	6	64.80	65.50	-5	2,878	-0.17%
2019/09/27	5	65.66	1	65.10	64.70	4	2,847	0.14%
2019/09/26	6	65.35	0	0.00	65.30	6	2,822	0.21%
2019/09/25	0	0.00	2	65.60	66.00	-2	2,787	-0.07%
2019/09/24	11	66.04	2	66.10	66.40	9	2,755	0.33%
2019/09/23	0	0.00	1	65.70	65.90	-1	2,699	-0.04%
2019/09/20	4	65.80	14.1	65.88	65.60	-10.1	2,699	-0.37%
2019/09/19	0	0.00	13	64.99	64.90	-13	2,559	-0.51%
2019/09/18	0	0.00	1	64.60	64.80	-1	2,524	-0.04%
2019/09/17	2	63.65	0	0.00	63.80	2	2,479	0.08%
2019/09/16	7	64.43	7	64.33	64.70	0	2,502	0.00%
2019/09/12	6	64.15	5	63.96	64.30	1	2,507	0.04%
2019/09/11	2	63.80	0	0.00	63.60	2	2,484	0.08%
2019/09/09	3	63.63	0	0.00	63.40	3	2,496	0.12%
2019/09/06	1	63.60	7	63.90	63.40	-6	2,511	-0.24%
2019/09/05	2	63.50	1	63.50	63.30	1	2,502	0.04%
2019/09/04	0	0.00	1	63.30	63.20	-1	2,493	-0.04%
2019/08/30	0	0.00	1	63.00	63.40	-1	2,492	-0.04%
2019/08/29	0.2	62.30	0	0.00	62.20	0.2	2,467	0.01%
2019/08/28	1	62.60	0	0.00	62.20	1	2,465	0.04%
2019/08/27	1	62.70	5	63.00	63.20	-4	2,451	-0.16%
2019/08/26	1	62.90	1	62.80	62.70	0	2,446	0.00%
2019/08/23	1	64.20	4	64.18	64.30	-3	2,455	-0.12%
2019/08/22	0	0.00	2	63.90	63.40	-2	2,442	-0.08%
2019/08/21	0	0.00	1	62.60	63.30	-1	2,467	-0.04%
2019/08/20	0	0.00	1	62.10	62.40	-1	2,448	-0.04%
2019/08/16	0	0.00	1	62.50	62.80	-1	2,439	-0.04%
2019/08/15	1	61.00	1	61.00	61.40	0	2,422	0.00%
2019/08/14	3	62.10	0	0.00	61.30	3	2,408	0.12%
2019/08/08	0	0.00	1	61.30	61.20	-1	2,405	-0.04%
2019/08/06	2	60.50	0	0.00	60.80	2	2,402	0.08%
2019/08/05	1	60.50	5	60.80	60.50	-4	2,382	-0.17%
2019/08/02	4	61.58	0	0.00	61.30	4	2,362	0.17%
2019/08/01	0	0.00	4.1	63.81	63.60	-4.1	2,349	-0.17%
2019/07/31	0	0.00	1	63.60	64.30	-1	2,308	-0.04%
2019/07/30	1	64.20	3	64.80	64.30	-2	2,302	-0.09%
2019/07/26	3	64.00	9	63.89	64.30	-6	2,315	-0.26%
2019/07/25	4	64.20	1	64.60	64.60	3	2,319	0.13%
2019/07/24	14	66.84	3	66.80	66.70	11	2,282	0.48%
2019/07/23	1	67.50	4.1	67.20	67.30	-3.1	2,217	-0.14%
2019/07/22	15	67.53	2	67.40	67.50	13	2,195	0.59%
2019/07/19	2	67.10	8	67.06	67.00	-6	2,171	-0.28%
2019/07/18	0	0.00	2	66.80	66.80	-2	2,149	-0.09%
2019/07/17	5	66.70	1	66.70	66.80	4	2,178	0.18%
2019/07/16	14	67.17	9	66.68	67.10	5	2,170	0.23%
2019/07/15	8	65.70	0	0.00	66.10	8	2,153	0.37%
2019/07/12	3	66.63	0	0.00	66.10	3	2,251	0.13%
2019/07/11	1	65.70	5	65.72	65.90	-4	2,258	-0.18%
2019/07/10	0	0.00	1	64.00	64.20	-1	2,213	-0.05%
2019/07/09	4	63.60	21	63.60	63.60	-17	2,300	-0.74%
2019/07/08	1	64.40	0	0.00	64.40	1	2,352	0.04%
2019/07/05	1	64.60	0	0.00	64.60	1	2,382	0.04%
2019/07/02	25	64.10	1	64.10	64.10	24	2,604	0.92%
2019/06/28	1	63.10	0	0.00	63.10	1	2,719	0.04%
2019/06/27	1	63.80	0	0.00	63.40	1	2,856	0.04%
2019/06/25	0	0.00	1	63.60	63.60	-1	2,931	-0.03%
2019/06/24	4	63.60	1	64.00	64.10	3	2,941	0.10%
2019/06/21	4	63.75	27	63.55	64.20	-23	2,957	-0.78%
2019/06/20	2	63.20	10	62.90	63.60	-8	2,925	-0.27%
2019/06/19	0	0.00	1	61.80	62.10	-1	2,921	-0.03%
2019/06/18	4	61.00	0	0.00	61.40	4	2,912	0.14%
2019/06/17	5	61.70	0	0.00	61.80	5	2,902	0.17%
2019/06/14	1	62.00	5	62.34	62.10	-4	2,889	-0.14%
2019/06/13	2	61.80	1	61.50	61.90	1	2,889	0.03%
2019/06/12	1	61.60	0	0.00	61.80	1	3,043	0.03%
2019/06/11	1	61.90	0	0.00	61.90	1	3,037	0.03%
2019/06/10	1	61.40	6	61.57	61.70	-5	3,047	-0.16%
2019/06/06	5	61.50	0	0.00	61.10	5	3,063	0.16%
2019/06/05	5	61.90	0	0.00	61.50	5	3,074	0.16%
2019/06/04	2	61.50	0	0.00	61.60	2	3,079	0.06%
2019/06/03	0	0.00	1	61.90	61.90	-1	3,089	-0.03%
2019/05/31	41	61.45	0	0.00	61.50	41	3,098	1.32%
2019/05/30	4	61.20	2	60.40	60.90	2	3,080	0.06%
2019/05/28	1	60.50	0	0.00	60.50	1	3,106	0.03%
2019/05/22	1	61.00	0	0.00	61.00	1	3,152	0.03%
2019/05/20	1	60.90	1	61.20	61.00	0	3,164	0.00%
2019/05/17	2	61.40	1	61.00	60.70	1	3,173	0.03%
2019/05/16	1	61.50	0	0.00	61.30	1	3,158	0.03%
2019/05/15	2	62.80	0	0.00	62.70	2	3,145	0.06%
2019/05/13	2	64.40	0	0.00	64.00	2	3,151	0.06%
2019/05/09	2	66.10	20	65.90	66.10	-18	3,183	-0.57%
2019/05/07	20	68.30	7	69.00	69.40	13	3,141	0.41%
2019/05/06	4	67.28	0	0.00	67.30	4	3,145	0.13%
2019/05/03	0	0.00	3	70.00	70.00	-3	3,111	-0.10%
2019/04/30	2	68.80	4	69.25	69.20	-2	3,097	-0.06%
2019/04/29	0	0.00	2	69.05	69.40	-2	3,111	-0.06%
2019/04/24	1	69.70	0	0.00	69.70	1	3,224	0.03%
2019/04/23	6	68.75	9	69.47	70.00	-3	3,261	-0.09%
2019/04/22	0.1	69.50	4	69.58	69.50	-3.9	3,237	-0.12%
2019/04/19	6	70.62	23	70.13	70.00	-17	3,250	-0.52%
2019/04/18	6	72.57	8.1	71.41	71.10	-2.1	3,247	-0.06%
2019/04/17	6	72.08	4	72.00	72.00	2	3,148	0.06%
2019/04/16	10	71.30	3	70.97	71.20	7	3,099	0.23%
2019/04/15	12	70.34	7	71.13	71.10	5	3,044	0.16%
2019/04/12	2	68.50	2	68.25	68.50	0	2,972	0.00%
2019/04/11	1	67.40	2	67.65	67.30	-1	2,906	-0.03%
2019/04/10	4	67.25	8	67.31	67.30	-4	2,869	-0.14%
2019/04/09	4	66.33	0	0.00	66.80	4	2,774	0.14%
2019/04/08	9	66.34	8	66.19	66.70	1	2,753	0.04%
2019/04/03	7	64.87	1	64.50	65.00	6	2,644	0.23%
2019/04/02	7	64.63	2	64.60	64.80	5	2,605	0.19%
2019/04/01	6	64.02	14	64.04	63.80	-8	2,515	-0.32%
2019/03/29	1	61.30	0	0.00	61.50	1	2,361	0.04%
2019/03/26	0	0.00	2	62.30	62.30	-2	2,285	-0.09%
2019/03/25	2	61.20	1	61.20	61.80	1	2,271	0.04%
2019/03/22	6	63.20	0	0.00	62.60	6	2,252	0.27%
2019/03/21	0	0.00	6	63.43	63.60	-6	2,241	-0.27%
2019/03/18	1.8	62.50	1	62.40	62.50	0.8	2,379	0.03%
2019/03/15	2	61.40	0	0.00	62.40	2	2,362	0.08%
2019/03/14	0	0.00	2	61.90	62.00	-2	2,213	-0.09%
2019/03/13	1	61.90	0	0.00	61.70	1	2,263	0.04%
2019/03/12	0.2	61.30	0	0.00	61.40	0.2	2,262	0.01%
2019/02/27	0	0.00	2	62.70	63.10	-2	2,629	-0.08%
2019/02/26	4	62.83	1	63.60	62.60	3	2,632	0.11%
2019/02/25	0	0.00	1	63.10	63.50	-1	2,614	-0.04%
2019/02/22	2	62.30	0	0.00	62.30	2	2,616	0.08%
2019/02/21	1	62.10	0	0.00	62.20	1	2,656	0.04%
2019/02/20	2	61.90	0	0.00	62.00	2	2,649	0.08%
2019/02/14	0	0.00	2	61.00	61.20	-2	2,754	-0.07%
2019/02/13	1	60.70	0	0.00	61.20	1	2,788	0.04%
2019/02/12	1	60.40	1	60.40	60.40	0	2,764	0.00%
2019/02/11	0	0.00	1	59.80	59.50	-1	2,750	-0.04%
2019/01/28	1	59.00	0	0.00	59.30	1	2,712	0.04%
2019/01/23	2	58.20	1	58.10	58.20	1	2,708	0.04%
2019/01/22	0	0.00	30	58.80	58.30	-30	2,716	-1.10%
2019/01/21	0.5	59.20	2	59.10	59.20	-1.5	2,717	-0.06%
2019/01/18	2	58.40	0	0.00	58.60	2	2,721	0.07%
2019/01/16	30	58.00	0	0.00	57.80	30	2,703	1.11%
2019/01/15	1	57.90	0	0.00	57.80	1	2,710	0.04%
2019/01/14	1	57.80	0	0.00	57.80	1	2,683	0.04%
2019/01/11	0	0.00	7	58.16	58.30	-7	2,732	-0.26%
2019/01/10	6	58.30	0	0.00	58.30	6	2,715	0.22%
2019/01/09	1	59.70	2	59.55	59.20	-1	2,704	-0.04%
2019/01/08	1	58.80	0	0.00	58.70	1	2,689	0.04%
2019/01/02	0	0.00	35	60.00	60.10	-35	2,909	-1.20%
2018/12/28	20	60.50	0	0.00	60.50	20	2,926	0.68%
2018/12/27	15	60.40	1	60.50	60.30	14	2,952	0.47%
2018/12/25	1	59.90	6	60.00	60.20	-5	2,954	-0.17%
2018/12/24	1	60.50	0	0.00	60.60	1	2,958	0.03%
2018/12/22	1	60.30	0	0.00	60.20	1	2,964	0.03%
2018/12/21	0	0.00	1	60.30	60.70	-1	3,004	-0.03%
2018/12/20	1	60.20	0	0.00	60.30	1	2,994	0.03%
2018/12/19	0	0.00	1	60.70	61.00	-1	2,996	-0.03%
2018/12/18	2	60.10	0	0.00	60.30	2	3,029	0.07%
2018/12/17	1	60.90	0	0.00	60.60	1	3,058	0.03%
2018/12/14	1	60.70	0	0.00	60.90	1	3,075	0.03%
2018/12/13	3	60.90	7	60.76	61.30	-4	3,065	-0.13%
2018/12/12	7	60.31	5	60.60	61.00	2	3,043	0.07%
2018/12/11	3	59.47	2	59.80	59.80	1	3,016	0.03%
2018/12/07	1	61.90	0	0.00	62.20	1	2,971	0.03%
2018/12/06	1	60.80	13	61.31	61.50	-12	3,007	-0.40%
2018/12/04	0	0.00	2	63.30	62.80	-2	3,000	-0.07%
2018/12/03	14	63.28	5	62.96	63.30	9	3,000	0.30%
2018/11/30	6	61.40	0	0.00	62.20	6	2,962	0.20%
2018/11/29	5	62.50	11	62.06	61.30	-6	2,796	-0.21%
2018/11/28	4	62.38	3.1	61.42	62.10	0.9	2,739	0.03%
2018/11/27	7	61.06	0	0.00	61.20	7	2,710	0.26%
2018/11/23	1	61.40	22	61.20	60.90	-21	2,716	-0.77%
2018/11/22	3	61.37	3	61.30	61.20	0	2,728	0.00%
2018/11/21	1	61.30	0	0.00	61.20	1	2,730	0.04%
2018/11/20	0	0.00	1	61.70	61.80	-1	2,690	-0.04%
2018/11/19	0	0.00	1	62.10	62.50	-1	2,640	-0.04%
2018/11/16	12	62.54	0	0.00	62.50	12	2,639	0.45%
2018/11/15	1	63.20	0	0.00	62.90	1	2,650	0.04%
2018/11/12	1	64.30	28	64.80	64.20	-27	2,577	-1.05%
2018/11/07	0	0.00	1	66.80	66.90	-1	2,589	-0.04%
2018/11/06	1	65.80	1	66.00	66.40	0	2,609	0.00%
2018/11/05	0	0.00	2	66.15	66.30	-2	2,613	-0.08%
2018/11/02	0	0.00	10	66.00	66.70	-10	2,624	-0.38%
2018/10/31	10	65.40	0	0.00	65.60	10	2,634	0.38%
2018/10/30	1	64.50	0	0.00	64.40	1	2,628	0.04%
2018/10/29	0	0.00	4	64.30	64.40	-4	2,627	-0.15%
2018/10/26	3	64.37	0	0.00	64.00	3	2,630	0.11%
2018/10/25	4	63.80	6	63.88	63.80	-2	2,632	-0.08%
2018/10/24	1	65.50	0	0.00	65.00	1	2,626	0.04%
2018/10/19	0	0.00	5	65.70	67.10	-5	2,599	-0.19%
2018/10/17	5	66.26	2	66.00	65.60	3	2,729	0.11%
2018/10/12	5	65.24	1	65.00	65.60	4	2,817	0.14%
2018/10/11	5	65.12	0	0.00	64.00	5	2,844	0.18%
2018/10/09	4	71.38	1	71.10	70.80	3	2,746	0.11%
2018/10/05	0	0.00	2.2	72.16	72.10	-2.2	2,753	-0.08%
2018/10/04	6	73.20	0	0.00	73.20	6	2,746	0.22%
2018/10/03	0	0.00	5	73.90	74.00	-5	2,744	-0.18%
2018/10/01	0	0.00	2	75.05	75.20	-2	2,753	-0.07%
2018/09/28	6	74.73	1	75.00	74.50	5	2,776	0.18%
2018/09/25	0	0.00	1	74.60	74.50	-1	2,751	-0.04%
2018/09/20	7	72.74	0	0.00	72.60	7	2,752	0.25%
2018/09/17	3	74.30	0	0.00	73.70	3	2,772	0.11%
2018/09/14	1	75.20	3	74.87	74.70	-2	2,778	-0.07%
2018/09/13	0	0.00	1	74.40	74.30	-1	2,800	-0.04%
2018/09/12	2	73.65	0	0.00	73.20	2	2,804	0.07%
2018/09/11	0	0.00	1	74.50	74.90	-1	2,780	-0.04%
2018/09/10	0	0.00	4	74.50	73.50	-4	2,801	-0.14%
2018/09/06	1	77.40	0	0.00	76.80	1	2,777	0.04%
2018/09/05	1	78.40	0	0.00	77.00	1	2,752	0.04%
2018/09/04	3	78.23	3	78.00	78.20	0	2,742	0.00%
2018/08/30	0	0.00	1	78.00	77.90	-1	2,780	-0.04%
2018/08/29	5	78.40	7	78.07	78.10	-2	2,803	-0.07%
2018/08/28	0.1	77.80	0	0.00	78.00	0.1	2,797	0.00%
2018/08/24	0	0.00	1	77.10	77.20	-1	2,795	-0.04%
2018/08/23	0	0.00	1	77.50	77.70	-1	2,873	-0.03%
2018/08/22	1	77.50	3	77.43	77.70	-2	2,907	-0.07%
2018/08/21	0	0.00	1	76.40	76.60	-1	2,854	-0.04%
2018/08/16	0	0.00	3	74.90	75.40	-3	2,907	-0.10%
2018/08/15	2	73.55	0	0.00	73.50	2	2,892	0.07%
2018/08/14	3	74.50	7	74.59	74.40	-4	2,884	-0.14%
2018/08/10	2	77.65	2.2	77.61	77.60	-0.2	2,860	-0.01%
2018/08/08	0	0.00	5	78.02	78.00	-5	2,890	-0.17%
2018/08/07	0	0.00	2	77.75	77.40	-2	2,934	-0.07%
2018/08/06	0	0.00	14	77.51	77.70	-14	2,953	-0.47%
2018/08/03	1	76.80	0	0.00	77.00	1	2,964	0.03%
2018/08/02	1	76.70	15	77.19	76.50	-14	2,963	-0.47%
2018/08/01	2	76.85	1	77.10	77.20	1	2,958	0.03%
2018/07/31	7	76.30	2	76.30	75.90	5	2,946	0.17%
2018/07/30	6	76.08	3	76.40	76.40	3	2,933	0.10%
2018/07/27	3	75.93	3	76.07	75.60	0	2,917	0.00%
2018/07/26	2	76.10	8	75.93	76.30	-6	2,895	-0.21%
2018/07/25	2	76.00	20	75.90	75.80	-18	2,889	-0.62%
2018/07/24	11	79.18	7	79.39	80.00	4	2,837	0.14%
2018/07/23	11	78.61	10	78.50	78.80	1	2,711	0.04%
2018/07/20	0	0.00	1	77.80	78.30	-1	2,691	-0.04%
2018/07/19	0	0.00	1	78.30	78.40	-1	2,671	-0.04%
2018/07/18	0	0.00	3	77.10	77.50	-3	2,648	-0.11%
2018/07/17	0	0.00	7	75.81	75.60	-7	2,580	-0.27%
2018/07/16	6	75.75	10	75.70	75.50	-4	2,560	-0.16%
2018/07/13	5	74.80	2	74.90	75.20	3	2,578	0.12%
2018/07/11	0	0.00	1	74.10	73.80	-1	2,627	-0.04%
2018/07/04	0	0.00	0	73.20	73.20	0	2,677	0.00%
2018/07/02	0	0.00	3	73.60	73.20	-3	2,758	-0.11%
2018/06/29	8	73.45	0	0.00	74.60	8	2,737	0.29%
2018/06/27	2	72.25	3	72.30	72.50	-1	2,742	-0.04%
2018/06/25	0	0.00	5	72.80	72.80	-5	2,720	-0.18%
2018/06/22	6	73.50	0	0.00	73.30	6	2,716	0.22%
2018/06/19	1	74.30	0	0.00	74.70	1	2,717	0.04%
2018/06/14	0	0.00	3	75.90	75.40	-3	2,675	-0.11%
2018/06/13	0	0.00	2	76.80	76.90	-2	2,662	-0.08%
2018/06/12	0	0.00	2	76.75	76.70	-2	2,731	-0.07%
2018/06/08	5	78.00	0	0.00	77.20	5	2,814	0.18%
2018/06/07	0	0.00	6	77.78	78.00	-6	2,831	-0.21%
2018/06/06	3	76.90	1	76.50	77.00	2	2,826	0.07%
2018/06/05	2	75.40	2	75.80	75.70	0	2,811	0.00%
2018/06/04	0	0.00	2	75.70	75.50	-2	2,800	-0.07%
2018/05/31	1	74.10	1	74.00	73.80	0	2,810	0.00%
2018/05/30	4	74.45	23.3	74.35	74.20	-19.3	2,753	-0.70%
2018/05/29	0	0.00	1	75.40	75.40	-1	2,733	-0.04%
2018/05/28	7	75.67	0	0.00	75.70	7	2,782	0.25%
2018/05/25	4	74.68	0	0.00	75.10	4	2,787	0.14%
2018/05/24	2	74.90	5	74.84	74.80	-3	2,763	-0.11%
2018/05/23	2	73.70	2	73.45	73.30	0	2,769	0.00%
2018/05/22	5	73.70	0	0.00	74.00	5	2,812	0.18%
2018/05/21	13	74.11	0	0.00	74.10	13	2,838	0.46%
2018/05/17	1	74.30	0	0.00	74.00	1	2,885	0.03%
2018/05/16	2	74.10	0	74.40	74.20	2	2,893	0.07%
2018/05/15	7	75.70	0	0.00	75.20	7	2,918	0.24%
2018/05/14	1	78.00	6	78.13	78.00	-5	3,054	-0.16%
2018/05/11	1	77.60	1	77.60	77.30	0	3,059	0.00%
2018/05/10	0	0.00	3	76.80	76.60	-3	3,081	-0.10%
2018/05/09	1	76.00	2	76.25	76.40	-1	3,120	-0.03%
2018/05/08	0	0.00	3	76.27	75.80	-3	3,151	-0.10%
2018/05/07	0	0.00	6	75.40	76.00	-6	3,203	-0.19%
2018/05/03	0	0.00	1	74.10	73.80	-1	3,288	-0.03%
2018/05/02	2	74.30	0	0.00	74.40	2	3,305	0.06%
2018/04/30	2	74.15	2	74.00	73.90	0	3,319	0.00%
2018/04/27	0	0.00	1	73.90	73.90	-1	3,334	-0.03%
2018/04/25	2	72.65	7	73.10	74.90	-5	3,411	-0.15%
2018/04/24	10	73.04	16	72.96	72.80	-6	3,429	-0.17%
2018/04/23	3	75.17	0	0.00	74.90	3	3,419	0.09%
2018/04/20	1	75.70	3	75.93	76.00	-2	3,428	-0.06%
2018/04/19	1	77.00	0	0.00	76.90	1	3,439	0.03%
2018/04/18	6	76.52	2	76.30	76.30	4	3,440	0.12%
2018/04/17	0	0.00	3	77.70	77.50	-3	3,405	-0.09%
2018/04/16	0	0.00	1	78.40	78.60	-1	3,410	-0.03%
2018/04/13	2	78.70	1	78.70	78.50	1	3,451	0.03%
2018/04/12	5	78.30	0	0.00	78.50	5	3,452	0.14%
2018/04/11	0	0.00	2	79.00	78.80	-2	3,453	-0.06%
2018/04/09	6	77.43	1	77.80	77.80	5	3,436	0.15%
2018/04/03	0	0.00	1	78.20	78.20	-1	3,371	-0.03%
2018/04/02	1	79.80	0	0.00	79.20	1	3,358	0.03%
2018/03/31	4	79.25	0	0.00	79.60	4	3,374	0.12%
2018/03/30	4	79.93	1	80.10	80.00	3	3,364	0.09%
2018/03/27	0	0.00	1.8	78.44	78.40	-1.8	3,370	-0.05%
2018/03/26	4	78.00	1	78.00	78.00	3	3,427	0.09%
2018/03/23	0	0.00	2	78.00	78.40	-2	3,463	-0.06%
2018/03/22	1	79.30	0	0.00	79.30	1	3,466	0.03%
2018/03/20	3	78.93	2	79.00	79.00	1	3,488	0.03%
2018/03/16	2	79.15	4	79.40	79.10	-2	3,490	-0.06%
2018/03/15	1	79.60	1	79.60	79.60	0	3,438	0.00%
2018/03/14	5	80.34	0	0.00	80.10	5	3,435	0.15%
2018/03/13	6	81.78	11	81.18	81.70	-5	3,424	-0.15%
2018/03/12	1	81.20	5	81.12	81.20	-4	3,469	-0.12%
2018/03/09	3	79.93	2	80.20	79.70	1	3,486	0.03%
2018/03/08	6	78.98	4	79.13	79.00	2	3,472	0.06%
2018/03/07	0	0.00	4	80.00	78.90	-4	3,486	-0.11%
2018/03/06	0	0.00	2	79.10	78.90	-2	3,619	-0.06%
2018/03/05	4	78.83	2	78.45	78.50	2	3,701	0.05%
2018/03/02	10	78.64	2	78.90	78.90	8	3,779	0.21%
2018/03/01	6	79.70	6	80.80	79.70	0	3,870	0.00%
2018/02/27	2	80.20	0	0.00	79.40	2	3,917	0.05%
2018/02/26	0	0.00	4	80.05	79.90	-4	3,930	-0.10%
2018/02/23	3	79.60	0	0.00	79.40	3	3,963	0.08%
2018/02/22	5	78.86	1	79.00	79.00	4	4,008	0.10%
2018/02/21	1	79.60	1	79.80	80.30	0	3,997	0.00%
2018/02/12	2	78.50	0	0.00	78.30	2	4,036	0.05%
2018/02/09	4	78.28	2	77.90	78.50	2	4,084	0.05%
2018/02/08	4	79.13	2	79.40	79.20	2	4,135	0.05%
2018/02/07	3.5	80.56	9	80.27	80.30	-5.5	4,252	-0.13%
2018/02/06	8	79.83	26	79.10	78.70	-18	4,506	-0.40%
2018/02/05	5	82.62	2	82.30	82.90	3	4,409	0.07%
2018/02/02	10	84.38	3	84.10	84.10	7	4,464	0.16%
2018/02/01	1	84.90	1	84.90	85.00	0	4,546	0.00%
2018/01/31	2	82.90	0	0.00	83.40	2	4,596	0.04%
2018/01/30	3	83.93	1	83.50	83.50	2	4,616	0.04%
2018/01/29	55	84.70	0	0.00	84.50	55	4,613	1.19%
2018/01/26	9	85.94	0	0.00	85.60	9	4,648	0.19%
2018/01/25	1	86.70	1	86.90	86.70	0	4,642	0.00%
2018/01/24	2	86.20	0	0.00	86.50	2	4,754	0.04%
2018/01/23	2	86.40	0	0.00	86.20	2	4,991	0.04%
2018/01/22	2	86.45	1	86.90	86.90	1	5,056	0.02%
2018/01/19	9	87.47	3	88.33	87.40	6	5,104	0.12%
2018/01/18	12	87.33	3	87.33	86.70	9	5,113	0.18%
2018/01/17	0	0.00	1	87.00	87.00	-1	5,111	-0.02%
2018/01/16	9	86.52	7	86.61	86.50	2	5,143	0.04%
2018/01/15	1	86.30	1	86.20	86.20	0	5,168	0.00%
2018/01/12	1	85.30	0	0.00	85.60	1	5,232	0.02%
2018/01/11	4	84.53	0	0.00	84.60	4	5,265	0.08%
2018/01/10	4	84.25	0.3	84.50	84.10	3.7	5,311	0.07%
2018/01/08	1	85.30	1	85.30	85.30	0	5,403	0.00%
2018/01/05	2	85.10	0.3	85.30	85.30	1.7	5,519	0.03%
2018/01/03	1	85.00	2	85.05	85.10	-1	5,923	-0.02%
2018/01/02	1	84.50	1	84.90	85.00	0	5,953	0.00%