鴻準 (2354)-元大-蘆洲券商分點個股進出

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
67.8
漲跌
▲1.6
漲幅
+2.42%
成交量
17,030張
產業
上市其他電子類股
1033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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	61.6	67.02	24	67.26	67.80	37.6	38,048	0.10%
2024/06/11	28.2	66.63	28	67.04	66.20	0.2	38,536	0.00%
2024/06/07	39.3	68.15	15	68.05	67.80	24.3	40,000	0.06%
2024/06/06	168.2	70.14	128.1	69.74	68.50	40	40,154	0.10%	大買/大賣/
2024/06/05	99.5	69.29	102.5	69.59	69.30	-3	39,267	-0.01%	大賣/
2024/06/04	143.5	69.92	74.2	69.14	68.10	69.3	38,356	0.18%	大買/
2024/06/03	234.1	73.28	85.4	72.81	72.20	148.7	37,454	0.40%	大買/鉅額交易
2024/05/31	415.1	75.90	290.5	75.86	73.10	124.6	36,215	0.34%	大買/大賣/鉅額交易
2024/05/30	103.9	73.20	84.4	73.26	72.10	19.4	33,375	0.06%	大買/
2024/05/29	276.3	74.94	374.1	75.06	74.60	-97.8	32,308	-0.30%	大買/大賣/
2024/05/28	547.6	74.04	349	73.79	72.70	198.6	30,144	0.66%	大買/大賣/鉅額交易
2024/05/27	34	70.88	151.2	71.22	71.50	-117.2	26,731	-0.44%	大賣/鉅額交易
2024/05/24	76	64.48	45	64.61	65.00	31	25,224	0.12%
2024/05/23	75.6	64.87	85.4	65.44	65.30	-9.9	24,805	-0.04%
2024/05/22	65	63.87	29.3	63.94	63.60	35.8	23,643	0.15%
2024/05/21	196.6	64.29	124	63.71	64.80	72.6	23,189	0.31%	大買/大賣/
2024/05/20	16.1	62.15	9.2	62.10	62.10	6.9	22,450	0.03%
2024/05/17	12	61.05	8.5	61.13	61.20	3.5	22,192	0.02%
2024/05/16	6.1	61.66	9.3	61.52	61.10	-3.2	22,142	-0.01%
2024/05/15	15	60.51	9.1	60.81	60.10	5.9	21,984	0.03%
2024/05/14	11	60.54	12	60.77	60.90	-1	21,890	0.00%
2024/05/13	11	60.22	8	60.09	60.10	3	21,783	0.01%
2024/05/10	5.9	60.30	0	0.00	60.60	5.9	21,714	0.03%
2024/05/09	56.1	61.44	13	61.52	60.80	43.1	21,626	0.20%
2024/05/08	16.4	61.31	10	61.42	61.30	6.4	21,452	0.03%
2024/05/07	23.1	61.85	20	61.53	61.70	3.1	21,360	0.01%
2024/05/06	16.6	62.18	15.3	62.07	62.10	1.3	21,150	0.01%
2024/05/03	12.1	61.64	7.1	61.05	60.70	5	20,835	0.02%
2024/05/02	2.7	60.77	13	60.72	60.70	-10.3	20,678	-0.05%
2024/04/30	16	62.59	17	61.88	61.60	-1	20,587	0.00%
2024/04/29	19.1	63.44	27.4	63.03	62.40	-8.4	20,438	-0.04%
2024/04/26	15.2	61.82	37.1	61.93	61.40	-22	19,997	-0.11%
2024/04/25	16.6	61.24	41	61.33	60.90	-24.4	19,794	-0.12%
2024/04/24	72.3	62.15	100.1	61.99	62.00	-27.8	19,592	-0.14%
2024/04/23	23.5	59.62	65.6	60.06	60.30	-42.2	18,907	-0.22%
2024/04/22	25.4	56.73	32.2	56.59	57.00	-6.8	18,438	-0.04%
2024/04/19	6	55.10	5.2	55.72	55.80	0.8	18,278	0.00%
2024/04/18	23.2	56.02	13	56.13	56.50	10.2	18,105	0.06%
2024/04/17	25.2	55.44	1.6	55.54	55.60	23.6	17,987	0.13%
2024/04/16	14.1	55.16	7	55.43	55.00	7.1	17,836	0.04%
2024/04/15	6.3	57.42	5	57.74	57.50	1.3	17,596	0.01%
2024/04/12	31.5	58.91	20	58.56	58.50	11.5	17,434	0.07%
2024/04/11	46.9	59.45	21.1	59.01	59.10	25.8	17,226	0.15%
2024/04/10	40.3	62.26	9	61.38	61.20	31.3	16,729	0.19%
2024/04/09	40.7	63.68	18.9	63.66	63.00	21.7	16,351	0.13%
2024/04/08	23.9	63.12	22.2	62.89	63.50	1.7	15,980	0.01%
2024/04/03	72.4	63.53	53.1	63.84	64.00	19.4	15,670	0.12%
2024/04/02	80.4	64.20	80.1	64.41	64.90	0.3	15,264	0.00%
2024/04/01	84.5	64.39	101.2	64.50	63.80	-16.7	14,706	-0.11%	大賣/
2024/03/29	69.1	63.34	40.3	63.29	63.00	28.8	14,144	0.20%
2024/03/28	246.4	66.08	241	66.51	65.10	5.4	13,289	0.04%	大買/大賣/
2024/03/27	24.1	62.18	121.8	62.71	63.60	-97.8	10,914	-0.90%	大賣/
2024/03/26	19	58.70	17.3	58.34	57.90	1.8	9,790	0.02%
2024/03/25	20.1	58.73	41.4	59.06	58.70	-21.2	9,502	-0.22%
2024/03/22	73	59.16	59.4	59.43	59.00	13.6	9,239	0.15%
2024/03/21	107.3	58.85	101.4	59.33	59.10	5.9	8,698	0.07%	大買/大賣/
2024/03/20	189.3	58.69	223.6	58.83	58.20	-34.3	8,078	-0.42%	大買/大賣/
2024/03/19	73.3	54.84	36.6	56.53	58.10	36.8	6,912	0.53%
2024/03/18	33.1	54.95	52	54.73	55.40	-18.9	6,431	-0.29%
2024/03/15	186.4	56.52	102.1	56.78	55.60	84.2	6,066	1.39%	大買/大賣/
2024/03/14	99.3	54.84	51	54.74	53.70	48.3	4,982	0.97%
2024/03/13	257	58.87	290.3	59.33	58.90	-33.3	4,239	-0.78%	大買/大賣/
2024/03/12	5	53.04	49.6	52.92	55.30	-44.6	2,479	-1.80%
2024/03/11	4.6	49.19	3	50.30	50.30	1.6	2,126	0.08%
2024/03/08	3	49.65	0	0.00	49.20	3	2,072	0.14%
2024/03/07	0.2	49.61	0	0.00	50.10	0.2	2,041	0.01%
2024/03/06	3.1	49.93	0	0.00	49.80	3.1	2,002	0.16%
2024/03/05	2	50.50	8	50.39	50.50	-6	1,996	-0.30%
2024/03/04	1	49.40	1.1	50.18	50.00	-0.1	1,969	-0.01%
2024/03/01	3	49.62	0	0.00	49.30	3	1,953	0.15%
2024/02/27	3	49.67	0	0.00	49.70	3	1,931	0.16%
2024/02/26	1	50.00	0	0.00	50.00	1	1,928	0.05%
2024/02/23	0	0.00	1	50.70	50.10	-1	1,936	-0.05%
2024/02/22	0	50.80	0	0.00	50.70	0	1,954	0.00%
2024/02/21	11	50.10	0	0.00	50.10	11	1,946	0.57%
2024/02/20	2	50.30	0	0.00	50.30	2	1,966	0.10%
2024/02/19	0	50.20	2	50.20	50.30	-2	1,984	-0.10%
2024/02/15	2.2	49.28	4	49.31	49.40	-1.8	2,030	-0.09%
2024/02/02	2	50.80	6	50.70	50.90	-4	1,987	-0.20%
2024/02/01	5	50.70	5	50.40	50.80	0	1,994	0.00%
2024/01/30	0.1	50.60	2	50.60	50.40	-1.9	2,017	-0.09%
2024/01/29	0.1	50.50	2	50.65	50.70	-2	2,046	-0.10%
2024/01/26	0	50.70	5	50.52	50.50	-5	2,051	-0.24%
2024/01/25	6	50.42	0	0.00	50.60	6	2,055	0.29%
2024/01/24	1	50.40	0	0.00	50.40	1	2,075	0.05%
2024/01/22	0	0.00	1	50.00	50.20	-1	2,179	-0.05%
2024/01/19	0	0.00	0.2	50.00	49.70	-0.2	2,183	-0.01%
2024/01/18	2	49.65	0	0.00	49.60	2	2,193	0.09%
2024/01/17	2.4	50.15	0	0.00	49.65	2.4	2,182	0.11%
2024/01/15	1	51.30	0	0.00	51.30	1	2,184	0.05%
2024/01/12	0	0.00	2	51.30	51.40	-2	2,207	-0.09%
2024/01/10	0.1	51.35	8	51.10	51.20	-7.9	2,301	-0.34%
2024/01/09	0.1	51.84	0	0.00	51.50	0.1	2,305	0.00%
2024/01/08	2	51.65	0	0.00	51.60	2	2,321	0.09%
2024/01/02	1	52.60	0	0.00	52.80	1	2,540	0.04%
2023/12/29	0	0.00	1	53.10	53.10	-1	2,580	-0.04%
2023/12/28	0	0.00	18	52.32	52.70	-18	2,568	-0.70%
2023/12/27	1	52.40	0	0.00	52.40	1	2,601	0.04%
2023/12/26	0	0.00	1	52.10	52.20	-1	2,665	-0.04%
2023/12/25	1	51.90	2.1	51.91	51.90	-1.1	2,740	-0.04%
2023/12/22	0	51.70	0	0.00	51.70	0	2,801	0.00%
2023/12/21	1	51.60	0	0.00	51.70	1	2,840	0.04%
2023/12/19	1	51.60	15	51.49	51.60	-14	2,959	-0.47%
2023/12/18	1	52.00	0	0.00	52.00	1	3,097	0.03%
2023/12/15	0	0.00	2	52.20	52.00	-2	3,417	-0.06%
2023/12/14	40	51.80	1	51.90	52.00	39	4,109	0.95%
2023/12/13	1	51.90	0	0.00	52.00	1	4,243	0.02%
2023/12/12	6	51.38	5	51.30	51.30	1	4,373	0.02%
2023/12/11	0.1	51.48	1	51.20	51.30	-1	4,414	-0.02%
2023/12/08	0	0.00	20	51.60	51.60	-20	4,421	-0.45%
2023/12/07	1.1	51.80	0	0.00	51.50	1.1	4,462	0.02%
2023/12/06	8	52.00	0	0.00	52.00	8	4,460	0.18%
2023/12/05	1	53.50	1	53.10	53.10	0	4,399	0.00%
2023/12/04	0	0.00	5	53.30	53.20	-5	4,412	-0.11%
2023/12/01	0	0.00	2	53.20	53.20	-2	4,468	-0.04%
2023/11/30	0	0.00	3	53.30	53.30	-3	4,461	-0.07%
2023/11/29	3	53.40	1	53.40	53.40	2	4,483	0.04%
2023/11/28	0	0.00	11	53.40	53.40	-11	4,543	-0.24%
2023/11/24	10	53.20	35	53.30	53.30	-25	4,557	-0.55%
2023/11/22	1	53.20	0	0.00	53.30	1	4,559	0.02%
2023/11/21	0	0.00	11.3	53.49	53.50	-11.3	4,550	-0.25%
2023/11/20	31	53.12	0	0.00	53.00	31	4,545	0.68%
2023/11/17	1	53.00	4	53.25	53.20	-3	4,530	-0.07%
2023/11/16	0	0.00	3	52.63	52.80	-3	4,508	-0.07%
2023/11/15	0	52.60	5	52.60	52.90	-5	4,492	-0.11%
2023/11/14	3	52.60	2	52.20	52.30	1	4,459	0.02%
2023/11/13	0	0.00	5	52.30	52.30	-5	4,457	-0.11%
2023/11/10	2	52.20	0.1	52.20	52.20	1.9	4,482	0.04%
2023/11/09	5	52.70	1	52.30	52.30	4	4,488	0.09%
2023/11/07	2.2	52.25	1	52.20	52.20	1.2	4,501	0.03%
2023/11/06	8	52.46	1	52.40	52.50	7	4,527	0.15%
2023/11/02	4	53.00	0	0.00	53.00	4	4,561	0.09%
2023/11/01	0	0.00	0	52.50	52.20	0	4,596	0.00%
2023/10/31	0	0.00	1	52.60	52.40	-1	4,583	-0.02%
2023/10/30	13	52.15	2	52.10	51.80	11	4,597	0.24%
2023/10/27	6	53.10	0	0.00	52.90	6	4,570	0.13%
2023/10/26	6.2	52.47	4	52.53	52.30	2.2	4,608	0.05%
2023/10/25	1.2	53.52	3	53.40	53.30	-1.8	4,628	-0.04%
2023/10/24	4	53.08	4	52.80	53.10	0	4,689	0.00%
2023/10/23	3	52.63	1	53.50	53.50	2	4,929	0.04%
2023/10/20	7	54.59	17	54.53	54.70	-10	5,472	-0.18%
2023/10/19	4.1	55.08	4	55.05	55.10	0.1	5,484	0.00%
2023/10/18	1	55.50	1	55.70	55.50	0	5,484	0.00%
2023/10/17	5	56.48	9	56.78	56.40	-4	5,440	-0.07%
2023/10/16	2	56.65	0	0.00	56.60	2	5,478	0.04%
2023/10/13	7.1	57.48	0	0.00	57.20	7.1	5,601	0.13%
2023/10/12	4	57.78	5.1	57.70	58.00	-1.1	5,683	-0.02%
2023/10/11	0	0.00	10.1	57.22	57.40	-10.1	5,704	-0.18%
2023/10/06	12.1	56.44	8	56.78	56.50	4.1	5,731	0.07%
2023/10/05	0	58.00	35.1	57.73	58.20	-35	5,621	-0.62%
2023/10/04	11.1	56.46	0	0.00	57.10	11.1	5,578	0.20%
2023/10/03	3.4	57.90	0	0.00	57.40	3.4	5,552	0.06%
2023/10/02	36	57.49	5	57.68	57.60	31	5,518	0.56%
2023/09/28	4	57.28	5	57.10	57.70	-1	5,487	-0.02%
2023/09/26	2	57.04	3	56.83	56.30	-1	5,403	-0.02%
2023/09/25	13	57.53	2	57.80	57.60	11	5,400	0.20%
2023/09/22	6	57.65	1	58.20	57.50	5	5,379	0.09%
2023/09/21	18.1	58.11	14	58.44	58.00	4.1	5,321	0.08%
2023/09/20	31.2	60.14	45	59.74	58.90	-13.8	5,188	-0.27%
2023/09/19	49.4	61.48	83.8	61.51	60.70	-34.4	4,915	-0.70%
2023/09/18	9	57.87	3	57.57	57.10	6	4,282	0.14%
2023/09/15	35	58.17	8	58.18	59.00	27	4,137	0.65%
2023/09/14	3	57.40	5.1	57.32	57.50	-2.1	3,996	-0.05%
2023/09/13	6	56.55	1	56.50	56.50	5	3,967	0.13%
2023/09/12	0	0.00	12	57.23	57.30	-12	4,003	-0.30%
2023/09/11	9	56.89	8	56.59	56.20	1	3,998	0.03%
2023/09/08	1	56.60	10	57.10	57.10	-9	4,071	-0.22%
2023/09/07	4	56.63	0	0.00	56.50	4	4,094	0.10%
2023/09/06	3	57.20	53	57.07	57.10	-50	4,090	-1.22%
2023/09/04	3	55.80	0	0.00	55.90	3	4,034	0.07%
2023/09/01	7	56.89	1	56.30	57.00	6	4,010	0.15%
2023/08/31	5	55.64	0	0.00	55.70	5	3,965	0.13%
2023/08/29	7	54.29	0	0.00	54.80	7	4,001	0.17%
2023/08/28	3	54.73	0	0.00	54.70	3	4,056	0.07%
2023/08/25	9	55.04	2	55.10	54.80	7	4,107	0.17%
2023/08/24	5	55.48	1	56.00	55.50	4	4,130	0.10%
2023/08/23	0	0.00	2	54.60	54.80	-2	4,121	-0.05%
2023/08/22	8	54.23	2	54.20	54.30	6	4,121	0.15%
2023/08/21	19.1	54.56	1	55.00	54.30	18.1	4,116	0.44%
2023/08/18	5	54.90	0	0.00	55.00	5	4,112	0.12%
2023/08/17	7	54.14	17	55.00	54.90	-10	4,100	-0.24%
2023/08/16	22	54.74	1	54.70	54.80	21	4,072	0.52%
2023/08/15	3	55.37	0	0.00	55.50	3	4,056	0.07%
2023/08/14	3	55.03	1	54.90	55.70	2	4,055	0.05%
2023/08/11	1	56.30	4	56.30	56.10	-3	4,036	-0.07%
2023/08/10	3	57.50	24	57.00	56.20	-21	4,024	-0.52%
2023/08/09	0	0.00	13	57.06	56.90	-13	3,989	-0.33%
2023/08/08	4	56.35	2	56.55	56.60	2	3,967	0.05%
2023/08/07	1	56.30	16	56.48	56.20	-15	3,944	-0.38%
2023/08/04	6	54.70	0	0.00	54.80	6	3,912	0.15%
2023/08/02	5	54.94	1	54.80	54.50	4	3,906	0.10%
2023/08/01	3	55.90	1	56.00	55.70	2	3,843	0.05%
2023/07/31	1	56.40	0	0.00	55.70	1	3,826	0.03%
2023/07/28	2	56.15	1	56.10	56.30	1	3,781	0.03%
2023/07/27	5	57.10	4	56.70	56.90	1	3,731	0.03%
2023/07/26	38.1	58.41	16	58.11	57.00	22	3,664	0.60%
2023/07/25	28.7	59.07	40.1	59.48	59.50	-11.4	3,399	-0.33%
2023/07/24	4.5	54.52	0	0.00	55.00	4.5	2,796	0.16%
2023/07/21	3	54.47	0	0.00	54.30	3	2,766	0.11%
2023/07/20	2	55.40	2.1	55.79	55.20	-0.1	2,750	0.00%
2023/07/19	5	56.60	2	55.70	55.90	3	2,738	0.11%
2023/07/18	24	57.96	7	57.61	57.40	17	2,693	0.63%
2023/07/17	3	57.13	3.5	57.05	57.20	-0.5	2,560	-0.02%
2023/07/14	3	55.53	26	55.91	56.20	-23	2,497	-0.92%
2023/07/13	2	55.70	12.3	55.69	54.90	-10.3	2,433	-0.42%
2023/07/12	0	0.00	3	54.00	54.00	-3	2,351	-0.13%
2023/07/11	2	53.60	0	0.00	53.60	2	2,347	0.09%
2023/07/10	4.2	53.27	1	53.40	52.90	3.2	2,354	0.14%
2023/07/07	5	52.56	1	52.70	52.90	4	2,353	0.17%
2023/07/06	5	53.30	3	53.10	53.00	2	2,335	0.09%
2023/07/05	11	53.91	0	0.00	53.70	11	2,299	0.48%
2023/07/04	3	54.80	1	54.90	54.70	2	2,283	0.09%
2023/07/03	11.2	56.00	6	56.07	56.00	5.2	2,320	0.22%
2023/06/30	0.2	55.80	2	55.30	55.60	-1.9	2,322	-0.08%
2023/06/29	1	56.00	0	0.00	55.80	1	2,348	0.04%
2023/06/28	5	55.80	0	0.00	56.00	5	2,437	0.21%
2023/06/27	6	56.37	11	56.74	55.80	-5	2,426	-0.21%
2023/06/26	12	57.58	19	57.76	57.60	-7	2,398	-0.29%
2023/06/21	0	0.00	1	56.00	55.60	-1	2,314	-0.04%
2023/06/20	1	56.10	0	0.00	56.10	1	2,319	0.04%
2023/06/16	3	56.63	1	56.80	56.00	2	2,301	0.09%
2023/06/15	6	56.38	5	56.70	56.50	1	2,246	0.04%
2023/06/14	10	56.73	13	57.08	56.50	-3	2,238	-0.13%
2023/06/13	1	55.80	3	55.97	55.80	-2	2,150	-0.09%
2023/06/12	11	55.04	3.1	55.63	55.40	8	2,109	0.38%
2023/06/09	1	54.70	0.3	54.90	54.60	0.7	2,095	0.03%
2023/06/08	6	54.80	0	0.00	55.00	6	2,106	0.28%
2023/06/07	8	55.50	16.1	55.42	55.30	-8.1	2,153	-0.38%
2023/06/06	1	55.80	2	55.45	55.70	-1	2,168	-0.05%
2023/06/05	5	55.80	1	55.80	55.80	4	2,223	0.18%
2023/06/02	0	0.00	1	55.90	55.90	-1	2,258	-0.04%
2023/06/01	10.1	55.30	21	55.15	55.80	-10.9	2,232	-0.49%
2023/05/31	9.1	54.69	0.1	54.80	54.30	9	2,170	0.41%
2023/05/26	0	0.00	2	53.25	53.20	-2	2,140	-0.09%
2023/05/23	1.1	53.90	7	54.14	53.90	-5.9	2,226	-0.27%
2023/05/22	0.1	53.70	0	0.00	54.00	0.1	2,262	0.00%
2023/05/19	0.2	53.71	1	53.70	53.90	-0.8	2,281	-0.03%
2023/05/18	1	53.80	0	0.00	53.70	1	2,293	0.04%
2023/05/17	0	0.00	3	53.10	53.50	-3	2,337	-0.13%
2023/05/12	0	0.00	50	51.92	52.20	-50	2,409	-2.07%
2023/05/11	1	52.80	0	0.00	52.40	1	2,424	0.04%
2023/05/10	2.1	53.39	0	0.00	53.10	2.1	2,455	0.08%
2023/05/09	0	0.00	1	53.80	53.80	-1	2,476	-0.04%
2023/05/08	11	53.31	37	53.40	53.50	-26	2,534	-1.03%
2023/05/05	47	53.79	0	0.00	53.80	47	2,636	1.78%
2023/05/03	10	53.60	2	53.90	53.80	8	2,903	0.28%
2023/05/02	24	53.89	9	53.78	53.80	15	3,026	0.50%
2023/04/27	1	52.90	2	53.30	53.40	-1	3,290	-0.03%
2023/04/25	2	53.39	2	52.75	52.60	0	3,295	0.00%
2023/04/24	2	53.50	5	53.70	53.40	-3	3,305	-0.09%
2023/04/21	0	0.00	1	53.90	53.80	-1	3,344	-0.03%
2023/04/20	13	54.53	0	0.00	54.40	13	3,354	0.39%
2023/04/19	3	55.10	2.4	55.70	55.00	0.6	3,398	0.02%
2023/04/18	13	55.15	0	0.00	54.80	13	3,409	0.38%
2023/04/17	2	55.10	1	55.10	55.00	1	3,409	0.03%
2023/04/14	0	0.00	1.2	55.04	54.80	-1.2	3,409	-0.03%
2023/04/13	1.2	54.93	0	0.00	54.70	1.2	3,423	0.04%
2023/04/12	9.2	55.36	0	0.00	55.30	9.2	3,444	0.27%
2023/04/10	0.2	55.40	1	55.40	55.50	-0.8	3,501	-0.02%
2023/04/07	1	56.10	0	0.00	55.50	1	3,495	0.03%
2023/04/06	1	56.00	1	55.90	56.10	0	3,468	0.00%
2023/03/31	0	0.00	12	55.90	55.90	-12	3,415	-0.35%
2023/03/30	1	55.50	54	55.51	55.60	-53	3,385	-1.57%
2023/03/29	0	0.00	23	55.32	55.50	-23	3,342	-0.69%
2023/03/28	1	53.60	0	0.00	53.50	1	3,252	0.03%
2023/03/27	2	53.90	0	0.00	54.00	2	3,260	0.06%
2023/03/24	12	54.08	0	0.00	54.70	12	3,272	0.37%
2023/03/20	1	52.40	2.1	52.87	53.00	-1.1	3,328	-0.03%
2023/03/16	2	52.10	0	0.00	51.90	2	3,323	0.06%
2023/03/15	1	52.90	4	52.70	52.70	-3	3,343	-0.09%
2023/03/14	1	53.00	0	0.00	52.90	1	3,392	0.03%
2023/03/13	9	53.32	1	53.00	53.60	8	3,484	0.23%
2023/03/10	16	54.11	5	53.80	53.60	11	3,664	0.30%
2023/03/09	20	55.05	1	55.00	54.90	19	3,665	0.52%
2023/03/08	25	55.19	22	55.65	55.20	3	3,746	0.08%
2023/03/07	17	56.20	1	56.70	56.00	16	3,688	0.43%
2023/03/03	2	55.20	0.4	55.30	55.20	1.6	3,635	0.04%
2023/03/01	2	54.95	1	55.20	55.30	1	3,627	0.03%
2023/02/24	4	55.90	9	55.67	55.50	-5	3,620	-0.14%
2023/02/23	7	56.23	14	55.65	56.00	-7	3,592	-0.19%
2023/02/21	6	55.60	2	55.80	55.70	4	3,561	0.11%
2023/02/20	0	0.00	13	55.92	56.00	-13	3,617	-0.36%
2023/02/16	2	55.05	0	0.00	55.10	2	3,670	0.05%
2023/02/15	4	54.43	0	0.00	54.50	4	3,743	0.11%
2023/02/13	4	54.65	0	0.00	54.90	4	3,778	0.11%
2023/02/10	4	54.83	3	54.82	54.60	1	3,788	0.03%
2023/02/08	5	56.08	9	55.98	55.80	-4	3,710	-0.11%
2023/02/07	2.2	56.04	0	0.00	56.20	2.2	3,671	0.06%
2023/02/06	4.4	56.82	4.2	56.68	56.50	0.2	3,643	0.00%
2023/02/03	4	56.80	10.1	56.49	56.30	-6.1	3,593	-0.17%
2023/02/02	3.2	55.70	4	56.03	56.40	-0.8	3,504	-0.02%
2023/02/01	3	54.73	7	55.01	55.00	-4	3,320	-0.12%
2023/01/31	2	54.30	2.5	54.80	54.20	-0.5	3,260	-0.02%
2023/01/30	10	55.28	34	54.91	55.40	-24	3,155	-0.76%
2023/01/16	0	0.00	10	52.80	52.40	-10	2,922	-0.34%
2023/01/12	0	0.00	4	53.23	52.70	-4	2,949	-0.14%
2023/01/11	1	53.70	5	53.60	53.80	-4	2,937	-0.14%
2023/01/10	1	53.70	2	53.30	53.40	-1	2,918	-0.03%
2023/01/09	15	53.15	4	53.18	53.20	11	2,923	0.38%
2023/01/06	7.1	52.23	5	52.22	52.40	2.1	2,890	0.07%
2022/12/30	0	0.00	10	51.70	51.90	-10	2,868	-0.35%
2022/12/29	2	51.35	2	51.40	51.00	0	2,841	0.00%
2022/12/28	9	52.26	0	0.00	52.30	9	2,828	0.32%
2022/12/27	0	51.70	0	0.00	52.00	0	2,786	0.00%
2022/12/22	1	51.97	2	52.00	52.00	-1	2,833	-0.03%
2022/12/21	7	50.90	10	51.50	50.60	-3	2,832	-0.11%
2022/12/20	10	51.10	7	51.16	51.00	3	2,826	0.11%
2022/12/19	1	52.09	2	51.90	51.90	-1	2,840	-0.03%
2022/12/16	1	53.00	0	0.00	52.60	1	2,839	0.04%
2022/12/15	0	53.40	0	0.00	53.80	0	2,802	0.00%
2022/12/14	5	53.60	0	0.00	53.70	5	2,803	0.18%
2022/12/13	1	54.00	33	53.70	53.70	-32	2,770	-1.15%
2022/12/12	0	0.00	1	52.80	52.80	-1	2,691	-0.04%
2022/12/09	1	53.20	0.5	52.80	53.20	0.5	2,735	0.02%
2022/12/08	2	52.85	0	0.00	52.70	2	2,718	0.07%
2022/12/07	9	52.65	0.3	53.00	52.80	8.7	2,711	0.32%
2022/12/06	21	53.31	38	52.97	53.20	-17	2,685	-0.63%
2022/12/05	32.1	54.50	7	54.23	54.20	25.1	2,636	0.95%
2022/12/02	23	53.71	18	53.88	54.00	5	2,540	0.20%
2022/12/01	2	52.10	0	0.00	51.90	2	2,378	0.08%
2022/11/30	11	51.97	5	51.14	52.10	6	2,386	0.25%
2022/11/29	0	49.95	3	50.00	50.10	-3	2,294	-0.13%
2022/11/28	2	49.60	0	0.00	49.95	2	2,280	0.09%
2022/11/25	0	0.00	3	49.95	49.95	-3	2,287	-0.13%
2022/11/24	0	0.00	5	50.00	49.85	-5	2,284	-0.22%
2022/11/23	4	49.85	0	0.00	49.75	4	2,299	0.17%
2022/11/22	0	0.00	0.3	50.00	50.00	-0.3	2,324	-0.01%
2022/11/21	1	49.65	0	0.00	49.55	1	2,355	0.04%
2022/11/18	1	49.90	6	49.50	49.65	-5	2,364	-0.21%
2022/11/17	3	49.97	4	50.04	49.90	-1	2,354	-0.04%
2022/11/16	1	49.85	2	50.00	50.10	-1	2,340	-0.04%
2022/11/15	0	49.80	4	49.60	49.60	-4	2,273	-0.17%
2022/11/14	0	0.00	7	49.48	49.50	-7	2,234	-0.31%
2022/11/11	2.3	48.43	11	48.44	48.85	-8.7	2,177	-0.40%
2022/11/10	6	47.70	6	47.95	47.55	0	2,115	0.00%
2022/11/09	8	47.51	1	48.30	48.20	7	2,098	0.33%
2022/11/08	0	47.00	1	46.80	46.85	-1	2,079	-0.05%
2022/11/07	1	46.20	10	46.30	46.30	-9	2,114	-0.43%
2022/11/03	1	45.51	0	0.00	45.55	1	2,187	0.05%
2022/11/02	0	0.00	3	45.80	45.70	-3	2,194	-0.14%
2022/10/31	3	45.45	0	0.00	45.20	3	2,201	0.14%
2022/10/28	1	45.50	0	0.00	45.50	1	2,201	0.05%
2022/10/27	1	45.70	2	46.20	45.85	-1	2,203	-0.05%
2022/10/25	0	0.00	3	45.95	45.75	-3	2,229	-0.13%
2022/10/24	0	0.00	2	45.85	45.95	-2	2,225	-0.09%
2022/10/21	3	46.03	0	0.00	45.60	3	2,226	0.13%
2022/10/19	1	46.00	3	46.38	46.00	-2	2,210	-0.09%
2022/10/18	14	46.50	0	0.00	46.30	14	2,214	0.63%
2022/10/17	3	46.83	1	46.75	46.45	2	2,258	0.09%
2022/10/14	0	0.00	2	46.35	46.10	-2	2,267	-0.09%
2022/10/13	1	45.80	2	45.40	45.25	-1	2,296	-0.04%
2022/10/07	0.3	47.49	1	47.20	47.40	-0.7	2,296	-0.03%
2022/10/03	0	0.00	2	45.45	45.30	-2	2,379	-0.08%
2022/09/29	0	0.00	4	45.90	45.95	-4	2,429	-0.16%
2022/09/28	4	45.40	2	45.35	45.15	2	2,452	0.08%
2022/09/27	0	0.00	1	46.45	46.40	-1	2,460	-0.04%
2022/09/26	1	45.80	3	45.98	45.80	-2	2,514	-0.08%
2022/09/23	2	47.00	5	46.90	46.75	-3	2,600	-0.12%
2022/09/22	12	47.11	4	47.30	47.20	8	2,734	0.29%
2022/09/21	2	47.93	1	47.75	47.35	1	2,775	0.04%
2022/09/19	1	48.05	0	0.00	48.00	1	2,802	0.04%
2022/09/16	2	48.28	0	0.00	48.00	2	2,831	0.07%
2022/09/15	2	48.85	2	49.00	48.90	0	2,827	0.00%
2022/09/14	2	48.93	3	48.78	48.85	-1	2,866	-0.03%
2022/09/12	3	48.97	0	0.00	49.00	3	3,011	0.10%
2022/09/08	0	47.65	0	0.00	48.10	0	3,178	0.00%
2022/09/07	4	47.58	6	47.58	47.15	-2	3,249	-0.06%
2022/09/06	9	48.66	12	48.61	48.15	-3	3,297	-0.09%
2022/09/05	1	50.00	0	0.00	50.10	1	3,312	0.03%
2022/09/02	3	50.27	7	50.30	50.10	-4	3,404	-0.12%
2022/09/01	3	50.30	0	0.00	50.20	3	3,454	0.09%
2022/08/31	11	50.81	0.1	50.60	50.60	10.9	3,532	0.31%
2022/08/29	4	50.40	2	50.30	50.20	2	3,669	0.05%
2022/08/26	1	51.00	10	51.24	51.60	-9	3,781	-0.24%
2022/08/25	5	50.54	3	50.63	50.70	2	4,102	0.05%
2022/08/24	5	50.30	0	0.00	50.30	5	4,467	0.11%
2022/08/23	13	50.01	11	50.09	50.00	2	6,013	0.03%
2022/08/22	3	50.20	1	50.20	50.20	2	6,194	0.03%
2022/08/19	2	50.50	0	0.00	50.60	2	6,346	0.03%
2022/08/18	7	50.11	0	0.00	50.20	7	6,430	0.11%
2022/08/17	12	50.30	0	0.00	50.40	12	6,540	0.18%
2022/08/16	1	50.60	0	0.00	50.40	1	6,623	0.02%
2022/08/15	1	50.80	1	50.50	50.40	0	6,717	0.00%
2022/08/12	14	51.01	9	51.03	51.10	5	6,721	0.07%
2022/08/11	1	50.50	4.6	50.47	50.60	-3.6	6,755	-0.05%
2022/08/10	1	49.00	0	0.00	49.80	1	6,770	0.01%
2022/08/09	5	48.95	1.1	49.01	49.10	3.9	6,837	0.06%
2022/08/08	0	48.60	0	0.00	48.60	0	6,957	0.00%
2022/08/05	0	0.00	1	48.85	48.85	-1	7,083	-0.01%
2022/08/04	1	47.50	70	47.50	47.95	-69	7,101	-0.97%
2022/08/03	0	0.00	3	48.03	48.10	-3	7,121	-0.04%
2022/08/02	9	48.60	3	48.30	48.30	6	7,144	0.08%
2022/08/01	4	49.48	1	49.50	49.50	3	7,140	0.04%
2022/07/28	2	49.30	13	49.30	49.30	-11	7,157	-0.15%
2022/07/27	9	48.88	2.3	49.02	49.00	6.7	7,182	0.09%
2022/07/26	3.3	49.03	3.1	48.73	48.70	0.2	7,202	0.00%
2022/07/25	3	48.90	2.1	49.21	49.20	0.9	7,216	0.01%
2022/07/22	15	49.30	15.3	49.21	49.20	-0.3	7,219	0.00%
2022/07/21	3.3	48.22	1	48.60	48.75	2.3	7,194	0.03%
2022/07/20	6.1	47.53	12	47.46	47.50	-5.9	7,182	-0.08%
2022/07/19	2	46.78	1	47.10	46.90	1	7,176	0.01%
2022/07/18	6	46.89	4	47.09	47.00	2	7,226	0.03%
2022/07/15	14.1	46.54	1	46.60	46.60	13.1	7,237	0.18%
2022/07/14	8	46.80	3.2	46.86	46.80	4.9	7,239	0.07%
2022/07/13	2	47.05	6	47.20	47.05	-4	7,246	-0.06%
2022/07/12	2	45.68	3	45.67	45.70	-1	7,211	-0.01%
2022/07/11	2	46.13	6.1	46.23	46.25	-4.1	7,196	-0.06%
2022/07/08	3	46.42	4	46.46	46.05	-1	7,190	-0.01%
2022/07/07	15	45.96	0.3	45.59	46.25	14.7	7,184	0.21%
2022/07/06	6.3	46.15	4	45.18	45.10	2.3	7,162	0.03%
2022/07/05	14.2	45.98	1	46.55	46.55	13.2	7,137	0.19%
2022/07/04	7.5	46.22	1	45.70	45.70	6.5	7,133	0.09%
2022/07/01	10	48.09	5	47.55	47.00	5	7,121	0.07%
2022/06/30	22.1	49.76	2	49.65	49.30	20.1	7,040	0.29%
2022/06/29	2	52.35	1	52.40	52.20	1	6,921	0.01%
2022/06/28	2	53.35	3	53.17	53.10	-1	6,904	-0.01%
2022/06/27	1	53.60	1	53.60	53.60	0	6,921	0.00%
2022/06/24	3	53.00	2	52.90	52.70	1	6,897	0.01%
2022/06/23	7	52.73	3	52.73	52.50	4	6,879	0.06%
2022/06/22	5	53.56	3	53.53	53.20	2	6,844	0.03%
2022/06/21	0	0.00	2.2	54.17	54.60	-2.2	6,830	-0.03%
2022/06/20	6	53.83	1	52.90	52.90	5	6,795	0.07%
2022/06/17	7	54.44	4	54.10	55.50	3	6,680	0.04%
2022/06/16	4	55.95	5	55.88	55.20	-1	6,524	-0.02%
2022/06/15	36	56.29	10	56.65	56.20	26	6,514	0.40%
2022/06/14	6.1	55.72	5	56.26	56.40	1.1	6,485	0.02%
2022/06/13	5.2	55.82	4	55.60	55.50	1.2	6,436	0.02%
2022/06/10	32	56.50	1	56.40	56.40	31	6,353	0.49%
2022/06/09	7.1	56.56	4.1	56.62	56.40	3	6,310	0.05%
2022/06/08	6	56.55	7	56.60	56.40	-1	6,213	-0.02%
2022/06/07	16	56.41	3	56.50	56.20	13	6,155	0.21%
2022/06/06	9.3	56.23	3	56.40	56.30	6.3	6,090	0.10%
2022/06/02	22.2	56.79	24	56.60	56.50	-1.8	5,993	-0.03%
2022/06/01	36.8	55.46	25	56.10	56.00	11.8	5,706	0.21%
2022/05/31	34	54.83	12	55.11	54.60	22	5,360	0.41%
2022/05/30	13	54.05	2	54.30	54.30	11	3,832	0.29%
2022/05/27	5	54.52	7	54.63	54.60	-2	3,693	-0.05%
2022/05/26	4	54.20	3	54.90	54.40	1	3,640	0.03%
2022/05/25	1	54.10	1	54.40	54.40	0	3,678	0.00%
2022/05/24	5	53.48	1	53.40	53.20	4	3,683	0.11%
2022/05/23	5	54.08	0	0.00	53.80	5	3,696	0.14%
2022/05/20	3	54.23	5	54.36	54.50	-2	3,641	-0.05%
2022/05/19	10	54.08	1	53.80	54.00	9	3,686	0.24%
2022/05/18	4	55.48	2	55.40	55.60	2	3,604	0.06%
2022/05/17	7	54.91	2	55.05	54.90	5	3,578	0.14%
2022/05/16	8	56.49	15.1	56.25	55.90	-7.1	3,497	-0.20%
2022/05/13	12	58.65	4	58.98	58.50	8	3,385	0.24%
2022/05/12	0.1	61.00	0	0.00	61.00	0.1	3,285	0.00%
2022/05/11	2	61.60	2	61.60	61.30	0	3,294	0.00%
2022/05/10	0	0.00	1.4	60.42	61.50	-1.4	3,401	-0.04%
2022/05/09	3	60.10	3	60.00	60.50	0	3,395	0.00%
2022/05/05	0	0.00	1	60.90	61.30	-1	3,468	-0.03%
2022/05/04	1	60.80	11	60.51	60.80	-10	3,484	-0.29%
2022/04/29	16	58.75	0	0.00	59.00	16	3,495	0.46%
2022/04/28	0	0.00	2	58.60	59.00	-2	3,522	-0.06%
2022/04/27	3	58.30	1	58.20	58.50	2	3,536	0.06%
2022/04/26	0	0.00	1	59.50	59.40	-1	3,534	-0.03%
2022/04/25	3	59.27	0	0.00	59.50	3	3,530	0.08%
2022/04/22	1	60.60	0	0.00	60.60	1	3,496	0.03%
2022/04/20	0	60.60	0	0.00	60.50	0	3,461	0.00%
2022/04/19	4	61.10	5	60.50	60.10	-1	3,474	-0.03%
2022/04/18	0	0.00	5	60.90	60.60	-5	3,473	-0.14%
2022/04/15	0	60.70	0	0.00	60.60	0	3,480	0.00%
2022/04/14	1	61.10	0	0.00	61.10	1	3,541	0.03%
2022/04/12	0	0.00	5	60.20	60.20	-5	3,788	-0.13%
2022/04/11	8	60.09	0	0.00	60.20	8	3,787	0.21%
2022/04/08	3.2	60.82	1	60.80	60.80	2.2	3,784	0.06%
2022/04/07	4	61.20	1	61.20	60.80	3	3,773	0.08%
2022/04/06	1	61.80	5	62.00	61.80	-4	3,737	-0.11%
2022/04/01	3	62.10	1	62.10	62.10	2	3,705	0.05%
2022/03/31	6	63.27	0	0.00	62.80	6	3,688	0.16%
2022/03/30	10	62.94	1	62.80	62.60	9	3,663	0.25%
2022/03/29	2	63.10	0	0.00	62.70	2	3,649	0.05%
2022/03/28	2	62.60	4	62.45	63.20	-2	3,650	-0.05%
2022/03/25	2.2	63.04	0	0.00	62.80	2.2	3,645	0.06%
2022/03/24	1	63.10	0	0.00	63.30	1	3,651	0.03%
2022/03/23	5	62.92	3	62.50	62.70	2	3,669	0.05%
2022/03/22	10	62.90	1	62.80	62.80	9	3,661	0.25%
2022/03/21	11	62.57	0	0.00	62.30	11	3,677	0.30%
2022/03/18	30	62.27	1	62.70	62.70	29	3,685	0.79%
2022/03/17	3	62.40	3	62.77	62.90	0	3,647	0.00%
2022/03/16	1	60.90	0	0.00	61.40	1	3,647	0.03%
2022/03/15	1	61.60	0	0.00	61.20	1	3,661	0.03%
2022/03/14	1	62.30	0	0.00	62.10	1	3,671	0.03%
2022/03/11	0	0.00	1	62.50	62.40	-1	3,733	-0.03%
2022/03/10	0	0.00	5	62.70	63.00	-5	3,775	-0.13%
2022/03/09	2	61.90	2	62.00	61.90	0	3,785	0.00%
2022/03/08	2	62.25	13	62.67	61.90	-11	3,808	-0.29%
2022/03/07	6	62.22	2	62.15	62.60	4	3,803	0.11%
2022/03/04	2	63.65	7	63.77	63.70	-5	3,830	-0.13%
2022/03/03	0	0.00	15	64.77	64.70	-15	3,864	-0.39%
2022/03/02	7	64.89	17	64.69	64.80	-10	3,932	-0.25%
2022/03/01	12	64.80	16	65.23	64.80	-4	3,908	-0.10%
2022/02/25	9	63.59	6	63.75	63.80	3	3,836	0.08%
2022/02/24	3	64.10	5	64.32	63.70	-2	3,779	-0.05%
2022/02/23	15	64.42	4.1	64.64	64.60	10.9	3,696	0.30%
2022/02/22	7	63.54	3	63.10	63.90	4	3,637	0.11%
2022/02/21	22	63.91	1	64.00	64.00	21	3,645	0.58%
2022/02/18	1.5	62.93	3	63.03	63.00	-1.5	3,636	-0.04%
2022/02/17	3	63.37	4	63.15	63.10	-1	3,784	-0.03%
2022/02/16	3	62.67	1	62.90	62.90	2	3,852	0.05%
2022/02/15	1	62.50	0	0.00	62.00	1	3,898	0.03%
2022/02/14	1	62.10	0	0.00	62.30	1	4,021	0.02%
2022/02/11	6	63.08	0	0.00	63.30	6	4,071	0.15%
2022/02/10	3	63.13	8	63.30	63.60	-5	4,106	-0.12%
2022/02/09	1	61.20	0	0.00	61.40	1	4,034	0.03%
2022/02/08	4.1	60.59	2	60.65	61.10	2.1	4,088	0.05%
2022/02/07	2	60.01	0	0.00	60.20	2	4,198	0.05%
2022/01/26	1	60.21	11	60.10	60.00	-10	4,219	-0.24%
2022/01/25	17.1	60.59	1	60.70	60.40	16.1	4,375	0.37%
2022/01/24	3	61.47	7	61.54	61.50	-4	4,369	-0.09%
2022/01/21	2	61.85	4	62.03	62.00	-2	4,417	-0.05%
2022/01/20	2.1	61.84	6	62.00	62.00	-4	4,457	-0.09%
2022/01/19	4	62.10	0	0.00	62.00	4	4,484	0.09%
2022/01/18	3	62.67	1	62.90	62.60	2	4,506	0.04%
2022/01/17	5	62.20	0	0.00	62.40	5	4,573	0.11%
2022/01/14	4.1	62.43	0	0.00	62.40	4.1	4,656	0.09%
2022/01/13	3	63.07	0	0.00	63.30	3	4,815	0.06%
2022/01/12	2.1	62.86	9	62.83	63.30	-6.9	4,944	-0.14%
2022/01/11	0.2	63.80	0	0.00	63.40	0.2	5,062	0.00%
2022/01/10	3	63.94	3	63.90	64.00	0	5,313	0.00%
2022/01/07	2	65.10	2	64.90	64.20	0	5,567	0.00%
2022/01/06	8	65.93	1	65.50	65.70	7	5,601	0.12%
2022/01/05	16.1	66.10	20	66.64	66.20	-3.9	5,650	-0.07%
2022/01/04	0	0.00	1	64.50	64.50	-1	5,601	-0.02%
2022/01/03	0	0.00	2	64.20	64.20	-2	5,781	-0.03%
2021/12/30	3	65.00	2	65.10	64.90	1	5,923	0.02%
2021/12/29	4	65.05	0	0.00	64.90	4	6,247	0.06%
2021/12/28	0	0.00	6.3	64.98	65.00	-6.3	6,623	-0.09%
2021/12/27	0	0.00	1	64.90	65.00	-1	7,234	-0.01%
2021/12/24	0	0.00	1	64.90	64.60	-1	7,497	-0.01%
2021/12/23	2	64.80	1.1	64.61	64.60	0.9	7,932	0.01%
2021/12/22	3	64.20	3	64.23	64.10	0	8,081	0.00%
2021/12/21	3	63.90	6	64.00	64.10	-3	8,253	-0.04%
2021/12/20	9	63.64	42	63.70	63.60	-33	8,387	-0.39%
2021/12/17	1	63.60	1	64.00	63.90	0	8,733	0.00%
2021/12/16	0	0.00	13	64.13	64.00	-13	9,052	-0.14%
2021/12/15	8	64.03	1	64.00	63.90	7	9,158	0.08%
2021/12/14	5	64.20	1	64.30	64.20	4	9,301	0.04%
2021/12/13	1	64.90	0	0.00	64.80	1	9,340	0.01%
2021/12/10	4	65.33	6	65.47	65.30	-2	9,585	-0.02%
2021/12/09	3	64.60	15	64.88	65.20	-12	9,552	-0.13%
2021/12/08	1	64.31	5	64.54	64.30	-4	9,529	-0.04%
2021/12/07	3.5	64.46	11	64.55	64.30	-7.5	9,514	-0.08%
2021/12/06	4	64.62	0	0.00	65.50	4	9,462	0.04%
2021/12/03	1	64.40	2	64.50	64.40	-1	9,490	-0.01%
2021/12/02	5	64.58	1	64.50	64.30	4	9,489	0.04%
2021/12/01	0	64.88	2	64.60	64.90	-2	9,490	-0.02%
2021/11/30	7	65.21	5	65.24	65.20	2	9,519	0.02%
2021/11/29	11	64.60	9	64.42	65.00	2	9,497	0.02%
2021/11/26	5	65.30	2	65.25	65.10	3	9,469	0.03%
2021/11/25	2	66.80	22	66.73	66.60	-20	9,412	-0.21%
2021/11/24	25	67.23	4	67.10	67.10	21	9,427	0.22%
2021/11/23	7	66.64	6.1	66.54	66.60	0.9	9,460	0.01%
2021/11/22	8	66.84	6	67.08	67.10	2	9,442	0.02%
2021/11/19	7	66.77	0	0.00	66.70	7	9,486	0.07%
2021/11/18	7	67.21	5.7	67.13	67.10	1.3	9,548	0.01%
2021/11/17	6.7	67.19	5	66.96	66.90	1.7	9,682	0.02%
2021/11/16	17	67.19	4	67.05	67.30	13	9,779	0.13%
2021/11/15	3	68.17	32	68.58	68.00	-29	9,836	-0.29%
2021/11/12	6	68.97	27.1	69.01	68.90	-21.1	9,928	-0.21%
2021/11/11	52	70.32	8	70.06	69.30	44	9,930	0.44%
2021/11/10	8	70.09	18	69.94	70.20	-10	9,851	-0.10%
2021/11/09	5	69.78	8	69.53	69.60	-3	9,853	-0.03%
2021/11/08	2	69.45	20.2	69.32	69.60	-18.2	9,847	-0.18%
2021/11/05	7	69.66	4	69.73	70.00	3	9,845	0.03%
2021/11/04	8	70.31	13	70.78	70.00	-5	9,782	-0.05%
2021/11/03	7	69.77	6	69.62	69.80	1	9,643	0.01%
2021/11/02	18	69.56	9	69.50	69.10	9	9,609	0.09%
2021/11/01	4	68.73	2	68.50	68.60	2	9,474	0.02%
2021/10/29	8.5	68.64	5	68.38	68.80	3.5	9,456	0.04%
2021/10/28	22	68.82	6	68.80	68.60	16	9,393	0.17%
2021/10/27	6	67.70	1	67.70	67.70	5	9,316	0.05%
2021/10/26	7	68.16	11	68.00	68.00	-4	9,311	-0.04%
2021/10/25	9	68.31	2	67.80	68.30	7	9,279	0.08%
2021/10/22	2.2	67.72	7	67.37	67.90	-4.8	9,259	-0.05%
2021/10/21	17	67.52	6.5	67.57	66.50	10.5	9,213	0.11%
2021/10/20	5.5	67.82	2	67.25	67.90	3.5	9,154	0.04%
2021/10/19	19	68.58	17	68.30	68.00	2	9,037	0.02%
2021/10/18	59	69.44	11	69.64	68.70	48	8,913	0.54%
2021/10/15	11	70.43	19	70.39	70.80	-8	8,729	-0.09%
2021/10/14	7	69.37	16	69.24	68.50	-9	8,527	-0.11%
2021/10/13	5	68.58	14	68.81	69.00	-9	8,468	-0.11%
2021/10/12	10	68.68	5	68.28	67.90	5	8,397	0.06%
2021/10/08	19	70.51	42	70.05	70.10	-23	8,305	-0.28%
2021/10/07	8	69.01	32	69.33	69.40	-24	8,151	-0.29%
2021/10/06	46	69.44	5	69.38	68.30	41	8,078	0.51%
2021/10/05	28.1	69.50	23	70.09	71.20	5.1	7,773	0.07%
2021/10/04	18	70.33	67.2	70.56	70.90	-49.2	7,414	-0.66%
2021/10/01	33.3	68.46	13	68.58	67.60	20.3	6,842	0.30%
2021/09/30	20	70.99	29.3	70.72	70.30	-9.3	6,600	-0.14%
2021/09/29	17	68.46	45	68.24	68.70	-28	6,218	-0.45%
2021/09/28	14	69.04	13	69.18	69.40	1	6,209	0.02%
2021/09/27	5	68.46	16	68.54	68.80	-11	6,058	-0.18%
2021/09/24	23	69.00	13	69.07	68.70	10	5,961	0.17%
2021/09/23	15	66.97	18	67.48	68.00	-3	5,645	-0.05%
2021/09/22	3	64.80	25	65.30	66.20	-22	5,330	-0.41%
2021/09/17	30.1	65.35	16	66.26	66.50	14	5,240	0.27%
2021/09/16	6	64.90	6	64.60	64.40	0	5,113	0.00%
2021/09/15	26.1	65.89	14	65.54	65.00	12.1	5,073	0.24%
2021/09/14	1	62.90	0	0.00	62.80	1	4,849	0.02%
2021/09/13	2	63.00	0	0.00	63.00	2	4,862	0.04%
2021/09/10	1.2	63.33	0	0.00	63.50	1.2	4,890	0.02%
2021/09/09	6	63.47	5	63.24	63.50	1	5,004	0.02%
2021/09/08	5	63.26	7	63.60	62.90	-2	5,002	-0.04%
2021/09/07	0	0.00	1	64.20	64.30	-1	4,951	-0.02%
2021/09/06	0	64.40	0	0.00	64.00	0	4,946	0.00%
2021/09/03	2	64.15	4	63.80	64.90	-2	4,952	-0.04%
2021/09/02	6	64.77	4	65.00	64.20	2	4,909	0.04%
2021/09/01	3	65.77	0.2	65.80	65.60	2.8	4,851	0.06%
2021/08/31	2	65.60	7	65.90	66.30	-5	4,845	-0.10%
2021/08/30	2	65.65	0	0.00	66.20	2	4,853	0.04%
2021/08/27	8	66.14	11	66.16	66.20	-3	4,900	-0.06%
2021/08/26	9	65.20	15	65.44	65.70	-6	4,919	-0.12%
2021/08/25	5	65.60	16	65.76	65.70	-11	5,051	-0.22%
2021/08/24	5	66.60	7	66.83	65.70	-2	5,050	-0.04%
2021/08/23	7	66.56	7.2	66.98	67.30	-0.2	5,006	0.00%
2021/08/20	20	65.07	17.5	65.58	65.90	2.5	4,871	0.05%
2021/08/19	23	64.43	15	65.03	64.50	8	4,791	0.17%
2021/08/18	19	65.05	54.1	65.07	66.80	-35.1	4,610	-0.76%
2021/08/17	13	64.21	7	64.26	64.40	6	4,482	0.13%
2021/08/16	6	63.73	20	63.70	63.90	-14	4,440	-0.32%
2021/08/13	2	64.20	12	64.13	64.00	-10	4,433	-0.23%
2021/08/12	3	64.10	8	64.00	63.80	-5	4,405	-0.11%
2021/08/11	2	63.30	7	62.76	63.30	-5	4,404	-0.11%
2021/08/10	0	0.00	3	62.30	62.20	-3	4,479	-0.07%
2021/08/09	4	62.83	2	63.20	62.80	2	4,608	0.04%
2021/08/06	4	63.60	13	63.31	63.70	-9	4,665	-0.19%
2021/08/05	0.1	63.20	2	63.25	63.20	-1.9	4,772	-0.04%
2021/08/04	13	62.05	2	62.10	62.10	11	4,972	0.22%
2021/08/03	10	62.00	3	61.77	62.30	7	5,070	0.14%
2021/08/02	3	62.00	0.2	62.20	62.20	2.8	5,105	0.05%
2021/07/30	11.2	61.78	2	61.80	61.60	9.2	5,173	0.18%
2021/07/29	11	62.71	1	62.40	62.70	10	5,196	0.19%
2021/07/28	5	61.86	5	61.98	62.20	0	5,306	0.00%
2021/07/27	16	62.97	0	0.00	62.50	16	5,499	0.29%
2021/07/26	48.2	62.91	11	63.52	63.10	37.2	5,680	0.65%
2021/07/23	0	0.00	2	62.45	62.60	-2	5,639	-0.04%
2021/07/22	4	62.63	1	62.70	62.40	3	5,708	0.05%
2021/07/21	15	63.70	8	63.18	63.00	7	5,794	0.12%
2021/07/20	9	64.38	54	64.31	64.20	-45	5,755	-0.78%
2021/07/19	4	65.80	1	65.60	65.80	3	5,777	0.05%
2021/07/16	5	66.20	4.1	66.38	66.50	0.9	5,967	0.02%
2021/07/15	5	66.86	3.1	66.77	66.70	1.9	6,086	0.03%
2021/07/14	4	65.83	1	66.20	65.80	3	6,100	0.05%
2021/07/13	62	66.98	4	66.70	66.10	58	6,153	0.94%
2021/07/12	0	65.70	3	65.73	65.80	-3	6,170	-0.05%
2021/07/09	1	64.70	2	64.95	65.00	-1	6,253	-0.02%
2021/07/08	3	65.10	0	0.00	65.50	3	6,399	0.05%
2021/07/07	2	65.85	11	65.85	65.50	-9	6,501	-0.14%
2021/07/06	12	66.03	3.5	66.07	66.00	8.5	6,572	0.13%
2021/07/05	27.1	66.30	11	66.68	67.00	16	6,628	0.24%
2021/07/02	6	64.82	10	64.80	65.00	-4	6,607	-0.06%
2021/07/01	1.1	65.45	4	65.40	65.10	-2.9	6,709	-0.04%
2021/06/30	8	65.85	27	65.77	65.70	-19	6,760	-0.28%
2021/06/29	17	65.16	2.8	65.40	65.30	14.3	6,904	0.21%
2021/06/28	3.3	65.25	6	65.43	65.30	-2.8	7,157	-0.04%
2021/06/25	10	65.84	5	65.90	65.60	5	7,238	0.07%
2021/06/24	4	65.35	3.6	65.28	65.40	0.4	7,302	0.01%
2021/06/23	3.5	64.86	2	65.05	65.10	1.5	7,422	0.02%
2021/06/22	3	64.50	0	0.00	63.90	3	7,633	0.04%
2021/06/21	11	65.49	0	0.00	64.20	11	7,891	0.14%
2021/06/18	2	65.90	3	65.87	65.70	-1	8,989	-0.01%
2021/06/17	3	64.77	0	0.00	65.00	3	9,076	0.03%
2021/06/16	0	0.00	1	64.90	64.60	-1	9,342	-0.01%
2021/06/15	3	64.97	4.6	65.19	65.00	-1.6	9,745	-0.02%
2021/06/11	0.3	65.00	7	64.99	64.90	-6.7	10,415	-0.06%
2021/06/10	5	64.24	4	64.10	64.20	1	10,545	0.01%
2021/06/09	5	63.78	0	0.00	63.40	5	10,719	0.05%
2021/06/08	0	0.00	3	64.40	64.40	-3	11,187	-0.03%
2021/06/07	5	63.36	1	63.40	63.50	4	11,381	0.04%
2021/06/04	4	63.95	3	63.93	64.00	1	11,419	0.01%
2021/06/03	3	65.00	11.1	65.13	65.10	-8.1	11,503	-0.07%
2021/06/02	19	66.71	4	66.60	65.90	15	11,547	0.13%
2021/06/01	1	65.90	6	66.43	66.40	-5	11,512	-0.04%
2021/05/31	1	65.00	7	65.21	65.30	-6	11,685	-0.05%
2021/05/28	2	64.90	5	65.24	64.60	-3	11,746	-0.03%
2021/05/27	7	63.57	4	64.05	64.00	3	11,840	0.03%
2021/05/26	0	64.10	1	63.80	64.00	-1	12,006	-0.01%
2021/05/25	2	64.15	8	64.30	64.30	-6	12,460	-0.05%
2021/05/24	0	0.00	0.6	63.40	63.50	-0.6	13,058	0.00%
2021/05/21	1	63.40	3	63.33	63.10	-2	13,201	-0.02%
2021/05/20	2	62.10	23	62.63	62.20	-21	13,440	-0.16%
2021/05/19	6	62.28	0	0.00	62.10	6	13,616	0.04%
2021/05/18	4.1	61.26	10	62.30	62.70	-6	13,799	-0.04%
2021/05/17	6.3	57.31	16	58.51	57.80	-9.7	13,988	-0.07%
2021/05/14	1	61.00	3	61.93	60.90	-2	14,093	-0.01%
2021/05/13	14	60.52	37	58.95	61.20	-23	14,457	-0.16%
2021/05/12	13	59.33	13	59.57	59.80	0	14,679	0.00%
2021/05/11	11.1	62.61	21.2	62.34	62.00	-10.1	15,153	-0.07%
2021/05/10	1	65.60	21	65.30	65.40	-20	15,223	-0.13%
2021/05/07	4	65.93	10	65.89	66.20	-6	15,477	-0.04%
2021/05/06	2.1	64.10	25	64.42	64.40	-22.9	15,780	-0.15%
2021/05/05	13.1	64.77	6	64.77	63.60	7.1	16,217	0.04%
2021/05/04	19.2	64.44	284	63.99	64.20	-264.8	16,250	-1.63%	大賣/鉅額交易
2021/05/03	13.1	67.03	25	66.62	66.70	-11.9	16,320	-0.07%
2021/04/29	8.1	69.07	9.1	69.15	69.00	-1	16,341	-0.01%
2021/04/28	3.1	69.87	3	69.93	69.70	0.1	16,457	0.00%
2021/04/27	2	71.00	37	70.29	70.70	-35	16,704	-0.21%
2021/04/26	4	69.80	9	69.62	69.60	-5	16,916	-0.03%
2021/04/23	7.3	69.62	3	68.90	69.60	4.3	17,894	0.02%
2021/04/22	21.1	69.95	53	69.57	69.30	-31.9	19,364	-0.16%
2021/04/21	13	71.15	0	0.00	70.80	13	21,177	0.06%
2021/04/20	7.1	71.14	17	71.04	71.00	-9.9	23,422	-0.04%
2021/04/19	35	71.09	4	71.08	71.10	31	24,127	0.13%
2021/04/16	11	71.62	18	71.41	71.70	-7	24,288	-0.03%
2021/04/15	52.2	70.40	5.1	70.61	70.80	47.1	24,357	0.19%
2021/04/14	34	71.43	25	71.43	71.10	9	24,344	0.04%
2021/04/13	24	72.34	17	72.95	72.10	7	24,468	0.03%
2021/04/12	107	72.45	28	71.86	72.10	79	24,572	0.32%	大買/
2021/04/09	14	72.07	32	72.16	72.00	-18	24,711	-0.07%
2021/04/08	35	72.28	8	72.41	72.30	27	24,687	0.11%
2021/04/07	22	72.93	23.1	72.68	73.10	-1.1	24,603	0.00%
2021/04/06	48	72.34	5	72.50	72.10	43	24,526	0.18%
2021/04/01	19	71.87	26	71.89	71.90	-7	24,495	-0.03%
2021/03/31	47.1	72.89	12	73.03	72.60	35.1	24,416	0.14%
2021/03/30	0	0.00	14	74.25	74.80	-14	24,191	-0.06%
2021/03/29	11	74.14	24.1	74.41	74.10	-13.1	24,121	-0.05%
2021/03/26	26.2	73.73	16	74.11	73.80	10.2	24,108	0.04%
2021/03/25	66	74.64	71	74.68	74.10	-5	24,013	-0.02%
2021/03/24	43.3	75.72	55	75.50	75.40	-11.7	23,836	-0.05%
2021/03/23	235	77.01	319	77.27	76.10	-84	23,564	-0.36%	大買/大賣/
2021/03/22	16	73.46	22	73.46	74.00	-6	22,465	-0.03%
2021/03/19	24	73.38	8	73.46	73.00	16	22,308	0.07%
2021/03/18	130.2	75.05	102.2	74.89	74.80	27.9	22,105	0.13%	大買/大賣/
2021/03/17	103.2	74.14	67	74.06	73.40	36.2	21,765	0.17%	大買/
2021/03/16	72	72.63	17	73.18	72.50	55	21,200	0.26%
2021/03/15	15.3	72.67	20	72.69	72.80	-4.7	21,150	-0.02%
2021/03/12	53.4	72.96	32	73.05	73.30	21.4	21,192	0.10%
2021/03/11	3.1	71.36	9	71.26	71.30	-5.9	21,120	-0.03%
2021/03/10	34	69.83	85	69.77	69.60	-51	20,960	-0.24%
2021/03/09	15.5	68.18	8	68.40	69.00	7.5	20,933	0.04%
2021/03/08	10.3	69.66	12	70.15	69.00	-1.7	20,785	-0.01%
2021/03/05	14.3	70.52	1.1	70.72	70.00	13.2	20,689	0.06%
2021/03/04	11	71.25	5	71.40	70.50	6	20,660	0.03%
2021/03/03	50	69.93	25	69.80	70.80	25	20,431	0.12%
2021/03/02	18	70.34	66	70.54	69.30	-48	20,303	-0.24%
2021/02/26	73.1	70.50	52	70.06	70.00	21.1	20,163	0.10%
2021/02/25	79	71.78	11	72.76	71.30	68	19,931	0.34%
2021/02/24	78	71.61	25	71.99	70.60	53	19,489	0.27%
2021/02/23	6	69.90	46	69.68	69.70	-40	18,843	-0.21%
2021/02/22	71	69.81	28	69.89	69.70	43	18,685	0.23%
2021/02/19	14	69.11	12.2	68.96	69.40	1.8	18,424	0.01%
2021/02/18	14	70.29	9	70.09	70.20	5	18,213	0.03%
2021/02/17	41.1	69.43	6	69.50	69.90	35.1	17,982	0.19%
2021/02/05	29.4	70.84	9	70.97	70.40	20.4	17,708	0.12%
2021/02/04	32.1	70.67	94	70.44	70.40	-61.9	17,457	-0.35%
2021/02/03	42.3	73.13	36.5	72.84	72.50	5.7	17,039	0.03%
2021/02/02	78.1	74.71	56	74.25	73.60	22.1	16,672	0.13%
2021/02/01	20.2	73.67	4.3	73.57	74.90	15.9	15,953	0.10%
2021/01/29	17.5	75.99	41.4	76.54	74.80	-23.9	15,757	-0.15%
2021/01/28	43.1	76.69	43	77.57	77.20	0.1	15,459	0.00%
2021/01/27	32.2	76.90	53	77.03	78.20	-20.8	15,072	-0.14%
2021/01/26	5	74.96	13	75.28	74.40	-8	14,563	-0.05%
2021/01/25	57.4	75.93	18	76.11	75.30	39.4	14,395	0.27%
2021/01/22	13.4	73.92	14.3	74.44	75.60	-0.9	14,088	-0.01%
2021/01/21	34.3	73.10	11	73.73	72.50	23.3	13,851	0.17%
2021/01/20	57	73.83	65.4	73.08	72.10	-8.4	13,646	-0.06%
2021/01/19	10.5	76.43	31.2	76.31	76.00	-20.7	13,299	-0.16%
2021/01/18	137.1	75.96	179	76.00	77.30	-41.9	12,960	-0.32%	大買/大賣/
2021/01/15	358.4	76.66	253.1	76.56	75.60	105.3	11,917	0.88%	大買/大賣/鉅額交易
2021/01/14	343.2	76.47	354	76.43	76.90	-10.9	10,349	-0.10%	大買/大賣/
2021/01/13	202	70.64	370.6	70.14	72.80	-168.6	8,308	-2.03%	大買/大賣/鉅額交易
2021/01/12	33	67.70	203.4	67.70	67.70	-170.4	5,923	-2.88%	大賣/鉅額交易
2021/01/11	27	61.60	18.1	61.60	61.60	8.9	5,142	0.17%
2021/01/08	33	54.97	41	55.17	56.00	-8	4,890	-0.16%
2021/01/07	24	55.48	16	55.41	55.60	8	4,712	0.17%
2021/01/06	88	56.27	31	55.97	55.70	57	4,613	1.24%
2021/01/05	69	56.14	44	56.01	56.10	25	4,309	0.58%
2021/01/04	33	55.02	43.1	55.09	55.60	-10.1	4,071	-0.25%
2020/12/31	13	53.76	8	53.66	53.40	5	3,844	0.13%
2020/12/30	4	53.50	1	53.50	53.60	3	3,760	0.08%
2020/12/29	8	53.45	39	53.42	53.40	-31	3,724	-0.83%
2020/12/28	22	54.15	8	54.23	54.00	14	3,684	0.38%
2020/12/25	23	53.62	17	53.75	53.70	6	3,627	0.17%
2020/12/24	8	52.59	31	52.57	52.70	-23	3,521	-0.65%
2020/12/23	11	52.16	36	52.20	52.10	-25	3,454	-0.72%
2020/12/22	7	52.34	9.2	52.37	52.00	-2.2	3,437	-0.06%
2020/12/21	10	52.03	10.5	52.00	52.20	-0.5	3,413	-0.01%
2020/12/18	9	52.13	6	52.10	51.90	3	3,403	0.09%
2020/12/17	6	52.63	6	52.77	52.60	0	3,360	0.00%
2020/12/16	20	52.54	8	52.83	52.90	12	3,354	0.36%
2020/12/15	15	52.47	5	52.00	52.00	10	3,341	0.30%
2020/12/14	16.5	53.18	2	53.05	52.70	14.5	3,279	0.44%
2020/12/11	18	52.93	10.5	52.84	53.00	7.5	3,205	0.23%
2020/12/10	25.1	53.46	2	53.50	53.20	23.1	3,128	0.74%
2020/12/09	27	55.20	25	54.99	54.70	2	2,998	0.07%
2020/12/08	41	55.20	51	55.11	54.70	-10	2,877	-0.35%
2020/12/07	201	54.50	153.2	54.75	56.30	47.8	2,632	1.82%	大買/大賣/
2020/12/04	0.2	52.25	12	52.49	52.50	-11.8	2,227	-0.53%
2020/12/03	3.1	52.10	10	51.80	51.60	-6.9	2,175	-0.32%
2020/12/02	5.3	52.31	19	52.29	52.20	-13.7	2,119	-0.65%
2020/12/01	36	52.39	8	52.38	52.40	28	2,123	1.32%
2020/11/30	15.1	52.47	10	52.34	52.60	5.1	2,111	0.24%
2020/11/27	3	52.10	7	52.14	52.10	-4	2,002	-0.20%
2020/11/26	38	52.10	1	52.00	52.20	37	2,000	1.85%
2020/11/25	3	51.67	3	51.83	51.60	0	2,039	0.00%
2020/11/24	10.1	51.73	0	0.00	51.60	10.1	2,028	0.50%
2020/11/23	12.1	52.48	0	0.00	52.40	12.1	2,003	0.60%
2020/11/20	12.1	51.98	0	0.00	52.10	12.1	1,960	0.62%
2020/11/19	1	51.51	6	51.50	51.50	-5	1,946	-0.25%
2020/11/18	9.6	51.64	10	51.70	51.80	-0.4	1,948	-0.02%
2020/11/17	3.2	51.49	4	51.33	51.30	-0.8	1,939	-0.04%
2020/11/16	11.2	51.27	12	51.50	51.50	-0.8	1,987	-0.04%
2020/11/13	24	51.22	13	51.42	51.00	11	1,988	0.56%
2020/11/12	4.1	52.27	3	52.30	52.30	1.1	1,946	0.06%
2020/11/11	4	51.88	3	52.23	52.30	1	1,952	0.05%
2020/11/10	1.1	51.52	0	0.00	51.60	1.1	1,934	0.06%
2020/11/09	45.1	51.89	48	51.57	51.70	-2.9	1,966	-0.15%
2020/11/06	9.1	51.38	8	51.30	51.30	1.1	1,968	0.06%
2020/11/05	10	51.20	10	51.20	51.20	0	1,984	0.00%
2020/11/04	6	51.30	4.4	51.40	51.10	1.6	1,995	0.08%
2020/11/03	0.1	51.00	0	0.00	51.10	0.1	2,012	0.00%
2020/11/02	7	50.47	1	50.30	50.30	6	2,025	0.30%
2020/10/30	13	50.15	11	50.14	50.10	2	2,045	0.10%
2020/10/29	9	50.32	2	50.30	50.40	7	2,036	0.34%
2020/10/28	3	50.93	0	0.00	51.00	3	2,052	0.15%
2020/10/27	1	51.10	1	51.20	51.20	0	2,070	0.00%
2020/10/26	1	51.50	0	0.00	51.40	1	2,098	0.05%
2020/10/23	0	0.00	1	51.40	51.70	-1	2,118	-0.05%
2020/10/22	3	51.27	2	51.30	51.30	1	2,165	0.05%
2020/10/21	3	51.63	0	0.00	51.40	3	2,221	0.14%
2020/10/20	1	51.60	2	51.60	51.60	-1	2,272	-0.04%
2020/10/19	7	51.86	3	51.93	51.90	4	2,330	0.17%
2020/10/16	3	51.93	0	0.00	51.20	3	2,420	0.12%
2020/10/15	3	51.50	4	51.40	51.40	-1	2,494	-0.04%
2020/10/14	0	0.00	2	52.00	51.80	-2	2,580	-0.08%
2020/10/12	2	52.10	2	51.95	52.00	0	2,723	0.00%
2020/10/08	0	0.00	8	51.94	52.10	-8	2,790	-0.29%
2020/10/07	14	51.48	0	0.00	51.40	14	2,825	0.50%
2020/10/06	6	51.80	5	51.74	51.90	1	2,864	0.03%
2020/10/05	0	0.00	2	51.00	51.00	-2	2,886	-0.07%
2020/09/30	0	0.00	4	51.40	51.50	-4	2,926	-0.14%
2020/09/29	0	0.00	4	51.23	51.30	-4	2,956	-0.14%
2020/09/25	6	50.12	5	50.32	50.40	1	3,081	0.03%
2020/09/24	11	50.33	41	50.19	50.30	-30	3,106	-0.97%
2020/09/23	7	51.23	2	51.40	51.40	5	3,069	0.16%
2020/09/22	7	52.16	5	52.00	52.00	2	3,132	0.06%
2020/09/21	2	53.20	0	0.00	53.00	2	3,162	0.06%
2020/09/18	2	53.20	1	53.20	52.60	1	3,183	0.03%
2020/09/17	0	0.00	1	52.90	52.90	-1	3,232	-0.03%
2020/09/16	4	53.20	14	53.17	53.00	-10	3,255	-0.31%
2020/09/15	13.9	53.03	2	53.05	53.20	11.9	3,260	0.36%
2020/09/10	1	52.40	4	52.33	52.30	-3	3,385	-0.09%
2020/09/09	0	0.00	4	52.35	52.10	-4	3,405	-0.12%
2020/09/08	1	52.70	0	0.00	52.30	1	3,422	0.03%
2020/09/07	2	52.60	3	52.80	52.70	-1	3,443	-0.03%
2020/09/04	5	52.42	1	52.70	52.50	4	3,478	0.11%
2020/09/03	10	53.59	6.1	53.43	53.30	3.9	3,473	0.11%
2020/09/02	12	53.30	0	0.00	53.40	12	3,466	0.35%
2020/09/01	0	0.00	6	52.78	53.00	-6	3,495	-0.17%
2020/08/31	2	52.20	0	53.00	52.20	2	3,513	0.06%
2020/08/28	3	52.80	5	53.00	53.00	-2	3,494	-0.06%
2020/08/27	1	52.80	1	53.00	53.10	0	3,529	0.00%
2020/08/26	1	53.00	2	53.10	53.30	-1	3,540	-0.03%
2020/08/25	0	0.00	2	52.70	53.10	-2	3,558	-0.06%
2020/08/24	2	52.05	0	0.00	52.10	2	3,587	0.06%
2020/08/21	6	51.47	0	0.00	51.80	6	3,590	0.17%
2020/08/20	13	51.85	3	51.73	51.20	10	3,581	0.28%
2020/08/18	3	53.73	1	53.80	54.00	2	3,510	0.06%
2020/08/17	1	54.20	2	54.30	54.30	-1	3,521	-0.03%
2020/08/14	8	53.30	6	53.57	53.60	2	3,521	0.06%
2020/08/13	3	53.23	27	53.21	53.10	-24	3,519	-0.68%
2020/08/12	13	53.48	2	53.45	53.60	11	3,485	0.32%
2020/08/11	1	53.90	0	0.00	53.70	1	3,501	0.03%
2020/08/10	9	54.37	2	54.40	54.40	7	3,522	0.20%
2020/08/07	5.1	54.67	0	0.00	54.30	5.1	3,561	0.14%
2020/08/06	1	54.90	3	54.67	54.80	-2	3,566	-0.06%
2020/08/05	6	54.63	2	54.60	54.50	4	3,592	0.11%
2020/08/04	9	54.08	9	54.20	54.50	0	3,614	0.00%
2020/08/03	10	54.23	9	53.92	53.90	1	3,640	0.03%
2020/07/31	11	54.54	3	54.20	54.20	8	3,640	0.22%
2020/07/30	2	53.85	3	54.57	54.80	-1	3,669	-0.03%
2020/07/29	8	53.85	1	53.70	53.70	7	3,676	0.19%
2020/07/28	5.7	53.81	6	54.58	53.60	-0.3	3,734	-0.01%
2020/07/27	14	53.89	24	53.71	53.60	-10	3,923	-0.25%
2020/07/24	17	54.59	10	54.36	54.20	7	3,912	0.18%
2020/07/23	10	55.67	51	55.44	55.30	-41	3,881	-1.06%
2020/07/22	19	57.75	7	57.91	58.00	12	3,845	0.31%
2020/07/21	6	57.05	2	57.80	57.60	4	3,757	0.11%
2020/07/20	21	57.16	7	57.07	56.90	14	3,695	0.38%
2020/07/17	23	57.79	9	57.91	57.70	14	3,632	0.39%
2020/07/16	12	57.50	1	57.80	58.00	11	3,580	0.31%
2020/07/15	29	57.70	4	58.23	57.20	25	3,552	0.70%
2020/07/14	7	58.00	3	58.00	57.70	4	3,530	0.11%
2020/07/13	24	57.67	1	58.00	58.00	23	3,522	0.65%
2020/07/10	61	57.48	12	57.40	57.10	49	3,528	1.39%
2020/07/09	41	58.24	0	0.00	58.00	41	3,536	1.16%
2020/07/08	7	57.89	13	57.87	58.20	-6	3,499	-0.17%
2020/07/07	14	58.38	0	0.00	57.90	14	3,496	0.40%
2020/07/06	5	57.74	64	57.80	57.80	-59	3,540	-1.67%
2020/07/03	12	56.95	0	0.00	57.00	12	3,549	0.34%
2020/07/02	2	56.65	1	57.40	57.40	1	3,543	0.03%
2020/07/01	96	57.34	10	57.36	57.00	86	3,542	2.43%
2020/06/30	9	55.79	3	55.97	56.50	6	3,455	0.17%
2020/06/29	11	55.26	1	55.30	55.20	10	3,419	0.29%
2020/06/24	20	55.70	13	55.58	55.90	7	3,392	0.21%
2020/06/23	6	54.67	4	54.73	54.70	2	3,334	0.06%
2020/06/22	3	54.10	1	54.40	54.40	2	3,338	0.06%
2020/06/19	11	54.42	1	54.10	54.10	10	3,365	0.30%
2020/06/18	12	54.56	3	54.87	55.20	9	3,317	0.27%
2020/06/17	0	0.00	3	54.60	54.50	-3	3,313	-0.09%
2020/06/16	0	0.00	17	54.20	54.10	-17	3,379	-0.50%
2020/06/15	27	53.63	4	53.30	53.10	23	3,485	0.66%
2020/06/12	1	53.00	10	53.20	53.80	-9	3,523	-0.26%
2020/06/11	6	55.25	0	0.00	54.50	6	3,600	0.17%
2020/06/10	3	55.70	2	55.75	55.70	1	3,628	0.03%
2020/06/09	4	55.63	0	0.00	55.40	4	3,744	0.11%
2020/06/08	1	55.60	7	55.71	55.80	-6	3,846	-0.16%
2020/06/04	1	55.20	0	0.00	55.20	1	3,822	0.03%
2020/06/03	1	54.80	1	55.20	55.20	0	3,835	0.00%
2020/06/02	11	54.48	0	0.00	54.30	11	3,837	0.29%
2020/06/01	1	54.00	6	54.00	54.00	-5	3,825	-0.13%
2020/05/29	2	53.55	0	0.00	53.90	2	3,823	0.05%
2020/05/28	1	54.50	1	53.80	53.70	0	3,791	0.00%
2020/05/27	3	54.00	3	54.30	54.30	0	3,829	0.00%
2020/05/26	0	0.00	6	54.23	54.00	-6	3,853	-0.16%
2020/05/25	14	53.11	3	53.20	53.20	11	3,859	0.28%
2020/05/22	2	54.05	4	54.60	53.60	-2	3,860	-0.05%
2020/05/21	2	54.75	1	55.10	55.10	1	3,856	0.03%
2020/05/20	2	54.50	1	54.70	54.70	1	3,844	0.03%
2020/05/19	2	54.50	0	0.00	54.50	2	3,843	0.05%
2020/05/18	3	53.80	6	53.73	53.70	-3	3,845	-0.08%
2020/05/15	12	55.33	6	54.77	54.80	6	3,815	0.16%
2020/05/13	4	56.23	2	56.80	56.80	2	3,739	0.05%
2020/05/12	4	56.63	2	56.90	56.50	2	3,743	0.05%
2020/05/11	1	57.30	2	56.70	57.40	-1	3,742	-0.03%
2020/05/08	3	56.30	0	0.00	56.20	3	3,714	0.08%
2020/05/07	6	55.80	3	56.00	56.00	3	3,679	0.08%
2020/05/06	10	56.08	8	55.50	55.50	2	3,663	0.05%
2020/05/05	10	56.03	6	56.00	55.90	4	3,633	0.11%
2020/05/04	15	55.72	7	56.06	56.30	8	3,626	0.22%
2020/04/30	18	57.96	15	57.89	57.60	3	3,581	0.08%
2020/04/29	2	54.85	0	0.00	54.90	2	3,414	0.06%
2020/04/28	6	54.60	6	54.60	54.60	0	3,425	0.00%
2020/04/27	2	54.45	1	54.60	54.60	1	3,521	0.03%
2020/04/24	4	53.85	1	53.60	53.60	3	3,505	0.09%
2020/04/23	4	53.35	10	54.01	53.80	-6	3,521	-0.17%
2020/04/22	1	53.10	5	52.60	53.10	-4	3,514	-0.11%
2020/04/21	7	52.87	1	53.80	52.40	6	3,505	0.17%
2020/04/20	4	54.43	3	54.40	54.40	1	3,478	0.03%
2020/04/17	15	54.89	11	54.84	54.50	4	3,472	0.12%
2020/04/16	7	54.01	0	0.00	54.00	7	3,419	0.20%
2020/04/15	6	54.53	1	54.90	54.50	5	3,391	0.15%
2020/04/14	12	54.39	3	54.60	54.30	9	3,367	0.27%
2020/04/13	14	53.82	10	53.81	53.50	4	3,353	0.12%
2020/04/10	0	0.00	1	53.70	54.30	-1	3,367	-0.03%
2020/04/09	32	56.31	27	55.54	54.80	5	3,354	0.15%
2020/04/08	13	52.57	14	52.57	53.40	-1	3,239	-0.03%
2020/04/07	12	50.90	2	51.20	51.20	10	3,189	0.31%
2020/04/06	10	49.36	1	49.45	49.95	9	3,167	0.28%
2020/03/31	1	49.50	1	49.55	49.50	0	3,161	0.00%
2020/03/30	6	48.15	0	0.00	49.25	6	3,144	0.19%
2020/03/27	0	0.00	1	50.60	49.55	-1	3,154	-0.03%
2020/03/26	2	50.10	2	49.95	49.65	0	3,135	0.00%
2020/03/25	11	50.11	8	50.15	49.95	3	3,165	0.09%
2020/03/24	0.2	48.80	1	49.55	48.75	-0.8	3,153	-0.03%
2020/03/23	1	47.05	0	0.00	46.95	1	3,187	0.03%
2020/03/20	0	0.00	13	49.00	49.50	-13	3,220	-0.40%
2020/03/19	0	0.00	16	46.84	46.20	-16	3,172	-0.50%
2020/03/18	4	50.18	31	50.29	50.00	-27	3,119	-0.87%
2020/03/17	11	51.07	2	50.55	51.00	9	3,177	0.28%
2020/03/16	2	52.05	13	51.99	52.00	-11	3,134	-0.35%
2020/03/13	0	0.00	11	50.95	53.30	-11	3,082	-0.36%
2020/03/12	9	55.88	5	55.20	55.20	4	2,982	0.13%
2020/03/11	3	58.10	3	58.17	58.10	0	2,899	0.00%
2020/03/10	2	58.70	4	57.90	58.10	-2	2,910	-0.07%
2020/03/09	4	57.98	1	58.50	58.50	3	2,907	0.10%
2020/03/06	1	58.70	0	0.00	58.50	1	2,863	0.03%
2020/03/05	2	59.60	3	59.87	59.90	-1	2,843	-0.04%
2020/03/04	2	59.20	2	59.20	59.00	0	2,858	0.00%
2020/03/03	4	59.30	3	59.20	59.20	1	2,843	0.04%
2020/03/02	2	58.70	2	58.70	58.70	0	2,850	0.00%
2020/02/27	0	0.00	46	59.50	59.50	-46	2,885	-1.59%
2020/02/25	3	59.87	12	59.98	59.90	-9	2,870	-0.31%
2020/02/24	5	60.08	0	0.00	60.10	5	2,888	0.17%
2020/02/20	0	0.00	2	60.75	60.70	-2	2,941	-0.07%
2020/02/18	0	0.00	1	60.40	60.40	-1	2,976	-0.03%
2020/02/14	1	61.10	1	61.30	61.20	0	3,032	0.00%
2020/02/12	4	61.15	1	61.10	61.20	3	3,074	0.10%
2020/02/11	9	60.61	0	0.00	60.60	9	3,095	0.29%
2020/02/07	1	61.40	12	60.88	61.40	-11	3,186	-0.35%
2020/02/06	0	0.00	16	61.30	61.60	-16	3,264	-0.49%
2020/02/05	0	0.00	0.1	61.10	61.00	-0.1	3,438	0.00%
2020/02/04	2	60.70	3	60.50	61.00	-1	3,554	-0.03%
2020/02/03	8	58.26	5	58.40	59.30	3	3,564	0.08%
2020/01/31	4	60.30	7	60.67	60.50	-3	3,521	-0.09%
2020/01/30	15	60.72	9	60.07	59.80	6	3,507	0.17%
2020/01/20	0	0.00	4	66.15	65.90	-4	3,396	-0.12%
2020/01/17	0.2	65.90	7	65.97	66.00	-6.8	3,405	-0.20%
2020/01/16	1	65.10	1	65.40	65.20	0	3,385	0.00%
2020/01/14	14	65.60	2	65.45	65.60	12	3,430	0.35%
2020/01/13	0	0.00	1	65.10	65.00	-1	3,435	-0.03%
2020/01/10	5	64.90	2	65.00	64.90	3	3,451	0.09%
2020/01/09	8	64.65	2	64.80	64.80	6	3,479	0.17%
2020/01/08	1	64.30	2.1	64.30	64.30	-1.1	3,487	-0.03%
2020/01/07	1	64.90	5	64.80	65.00	-4	3,466	-0.12%
2020/01/06	3	65.33	0.3	65.40	65.30	2.7	3,461	0.08%
2020/01/03	2	66.35	5	66.64	66.60	-3	3,467	-0.09%
2020/01/02	1	66.30	1	66.60	66.30	0	3,487	0.00%
2019/12/31	9	66.22	0	0.00	66.20	9	3,517	0.26%
2019/12/30	5	66.80	0	0.00	66.60	5	3,513	0.14%
2019/12/27	1	67.00	2	66.90	67.00	-1	3,513	-0.03%
2019/12/26	26	67.00	1.1	66.82	67.00	24.9	3,489	0.71%
2019/12/25	3	67.00	7	67.14	67.50	-4	3,498	-0.11%
2019/12/24	20	67.13	0	0.00	67.00	20	3,508	0.57%
2019/12/23	9	67.57	3	67.60	67.60	6	3,526	0.17%
2019/12/20	13	68.22	4	67.80	67.60	9	3,554	0.25%
2019/12/19	1	69.10	0	0.00	68.60	1	3,560	0.03%
2019/12/18	0	0.00	1	69.00	69.10	-1	3,545	-0.03%
2019/12/17	29	68.57	2	68.65	68.80	27	3,610	0.75%
2019/12/16	20	69.26	6	69.50	69.20	14	3,592	0.39%
2019/12/13	6	68.90	10	69.19	68.80	-4	3,596	-0.11%
2019/12/12	10	69.33	29	69.58	68.80	-19	3,555	-0.53%
2019/12/11	2	68.80	7	68.57	68.80	-5	3,452	-0.15%
2019/12/10	1	67.80	1	67.90	67.90	0	3,428	0.00%
2019/12/09	1	67.70	18	67.84	67.90	-17	3,437	-0.49%
2019/12/06	3	66.33	4	67.00	67.30	-1	3,411	-0.03%
2019/12/05	6	67.37	4	67.55	67.50	2	3,385	0.06%
2019/12/04	10	66.90	5	66.90	67.10	5	3,370	0.15%
2019/12/03	1	67.10	0	0.00	67.00	1	3,372	0.03%
2019/12/02	6	66.47	10	66.75	66.80	-4	3,372	-0.12%
2019/11/29	9	67.09	6	66.60	66.60	3	3,357	0.09%
2019/11/28	1	67.90	1	68.00	68.00	0	3,332	0.00%
2019/11/27	3	68.37	2	68.15	68.10	1	3,354	0.03%
2019/11/26	7	67.41	11	68.22	68.50	-4	3,338	-0.12%
2019/11/25	2	67.35	30	67.21	67.20	-28	3,265	-0.86%
2019/11/22	7	67.31	5	67.38	67.40	2	3,274	0.06%
2019/11/21	8	66.49	6	66.95	67.20	2	3,261	0.06%
2019/11/20	1	67.10	9	66.64	67.20	-8	3,263	-0.25%
2019/11/19	4	66.65	3	67.10	67.20	1	3,257	0.03%
2019/11/18	5	66.22	3	66.37	66.70	2	3,230	0.06%
2019/11/15	3	65.30	2	65.50	65.40	1	3,207	0.03%
2019/11/14	6	65.27	4	64.98	65.00	2	3,202	0.06%
2019/11/13	5	66.08	1	66.60	65.90	4	3,179	0.13%
2019/11/12	4	65.93	6	66.65	66.80	-2	3,190	-0.06%
2019/11/11	12	66.10	7	66.03	65.90	5	3,172	0.16%
2019/11/08	1	66.90	4	67.50	67.00	-3	3,142	-0.10%
2019/11/07	18	66.67	10	67.06	66.70	8	3,104	0.26%
2019/11/06	8	67.60	8	67.48	67.50	0	3,073	0.00%
2019/11/05	12	68.70	11	68.71	68.90	1	3,033	0.03%
2019/11/04	33	69.10	21	69.26	69.30	12	2,979	0.40%
2019/11/01	14	66.74	17	66.58	67.30	-3	2,808	-0.11%
2019/10/30	0	0.00	1	65.70	65.50	-1	2,742	-0.04%
2019/10/29	6	65.13	0.2	65.10	65.40	5.8	2,737	0.21%
2019/10/28	1	64.80	1	64.90	64.90	0	2,706	0.00%
2019/10/25	2	64.60	50	64.60	64.70	-48	2,717	-1.77%
2019/10/23	3	65.63	3	65.33	65.40	0	2,745	0.00%
2019/10/22	7	66.34	8	66.00	65.70	-1	2,779	-0.04%
2019/10/21	1	65.60	0	0.00	65.60	1	2,781	0.04%
2019/10/18	2	65.50	2	65.25	65.10	0	2,783	0.00%
2019/10/17	0	0.00	11.2	64.68	65.20	-11.2	2,780	-0.40%
2019/10/16	1	64.20	5	64.42	64.50	-4	2,760	-0.14%
2019/10/15	2	63.90	3	63.97	64.00	-1	2,766	-0.04%
2019/10/14	8	63.76	5	63.90	63.90	3	2,818	0.11%
2019/10/09	5	63.24	4	63.48	63.00	1	2,835	0.04%
2019/10/08	6	64.67	1	64.50	64.50	5	2,855	0.18%
2019/10/07	5	63.44	1	63.50	63.50	4	2,938	0.14%
2019/10/04	3	64.80	3	64.80	64.80	0	2,897	0.00%
2019/10/03	3	64.90	3	64.80	64.80	0	2,895	0.00%
2019/10/02	1	65.50	0	0.00	65.70	1	2,886	0.03%
2019/10/01	50	65.41	3	64.90	65.50	47	2,878	1.63%
2019/09/27	0	0.00	1	65.60	64.70	-1	2,847	-0.04%
2019/09/26	5	65.70	5	65.34	65.30	0	2,822	0.00%
2019/09/25	5	66.04	7.1	65.72	66.00	-2.1	2,787	-0.08%
2019/09/24	1	65.90	0	0.00	66.40	1	2,755	0.04%
2019/09/23	2	65.70	1	65.80	65.90	1	2,699	0.04%
2019/09/20	3.2	66.13	9	66.03	65.60	-5.8	2,699	-0.21%
2019/09/19	1	65.20	5	65.30	64.90	-4	2,559	-0.16%
2019/09/18	9	64.43	12	64.38	64.80	-3	2,524	-0.12%
2019/09/17	4	64.08	3	63.70	63.80	1	2,479	0.04%
2019/09/16	1	64.40	4	64.50	64.70	-3	2,502	-0.12%
2019/09/12	2	64.00	2	63.90	64.30	0	2,507	0.00%
2019/09/11	0	0.00	1	63.50	63.60	-1	2,484	-0.04%
2019/09/10	1	63.40	1	63.10	63.40	0	2,484	0.00%
2019/09/09	3	63.43	3	63.40	63.40	0	2,496	0.00%
2019/09/06	2	63.85	10	63.90	63.40	-8	2,511	-0.32%
2019/09/05	4	63.53	8	63.53	63.30	-4	2,502	-0.16%
2019/09/04	2	62.50	2	63.20	63.20	0	2,493	0.00%
2019/09/03	8	62.75	0.2	63.40	62.50	7.8	2,487	0.31%
2019/09/02	2	63.40	4	63.35	63.50	-2	2,485	-0.08%
2019/08/30	2	62.30	10	62.90	63.40	-8	2,492	-0.32%
2019/08/29	2	61.90	3	62.03	62.20	-1	2,467	-0.04%
2019/08/28	15	62.23	3	62.20	62.20	12	2,465	0.49%
2019/08/26	19	62.73	1	62.90	62.70	18	2,446	0.74%
2019/08/23	3	63.80	3	64.37	64.30	0	2,455	0.00%
2019/08/22	1	63.40	4	63.60	63.40	-3	2,442	-0.12%
2019/08/21	0	0.00	20	63.20	63.30	-20	2,467	-0.81%
2019/08/20	2	62.15	0	0.00	62.40	2	2,448	0.08%
2019/08/19	4	62.78	2	62.30	62.30	2	2,435	0.08%
2019/08/16	0	0.00	13	62.45	62.80	-13	2,439	-0.53%
2019/08/13	0	0.00	10	61.30	61.30	-10	2,392	-0.42%
2019/08/12	10	62.00	10	61.90	61.90	0	2,407	0.00%
2019/08/08	0	0.00	12	61.25	61.20	-12	2,405	-0.50%
2019/08/07	6	60.58	3	60.20	60.20	3	2,408	0.12%
2019/08/06	2	60.25	5	59.62	60.80	-3	2,402	-0.12%
2019/08/05	1	60.50	0	0.00	60.50	1	2,382	0.04%
2019/08/02	7	61.79	0	0.00	61.30	7	2,362	0.30%
2019/08/01	2	63.40	0	0.00	63.60	2	2,349	0.09%
2019/07/31	7	64.01	1	64.30	64.30	6	2,308	0.26%
2019/07/30	3	64.47	3	64.23	64.30	0	2,302	0.00%
2019/07/25	5	63.94	3	64.60	64.60	2	2,319	0.09%
2019/07/24	12	66.76	7	67.13	66.70	5	2,282	0.22%
2019/07/23	13	67.31	1	67.30	67.30	12	2,217	0.54%
2019/07/22	1	67.80	4	67.53	67.50	-3	2,195	-0.14%
2019/07/19	7	67.17	2	67.10	67.00	5	2,171	0.23%
2019/07/17	0	0.00	1	66.60	66.80	-1	2,178	-0.05%
2019/07/16	10	67.07	3.2	67.16	67.10	6.8	2,170	0.31%
2019/07/15	1	65.70	1	65.20	66.10	0	2,153	0.00%
2019/07/12	3	66.20	6	66.82	66.10	-3	2,251	-0.13%
2019/07/11	32	65.69	48	65.84	65.90	-16	2,258	-0.71%
2019/07/10	19	63.91	4	63.95	64.20	15	2,213	0.68%
2019/07/09	21	63.73	2	63.60	63.60	19	2,300	0.83%
2019/07/08	30	64.70	31	64.47	64.40	-1	2,352	-0.04%
2019/07/05	15	64.59	0	0.00	64.60	15	2,382	0.63%
2019/07/04	4	64.20	16	64.35	64.40	-12	2,475	-0.48%
2019/07/03	10	63.70	0	0.00	64.10	10	2,500	0.40%
2019/07/02	13	64.08	0	0.00	64.10	13	2,604	0.50%
2019/07/01	9	63.94	2.2	64.10	64.10	6.8	2,643	0.26%
2019/06/28	3	63.27	1	63.10	63.10	2	2,719	0.07%
2019/06/27	0	0.00	1	63.70	63.40	-1	2,856	-0.04%
2019/06/24	0	0.00	5	64.00	64.10	-5	2,941	-0.17%
2019/06/21	1	64.20	5	64.00	64.20	-4	2,957	-0.14%
2019/06/20	5	63.20	3	63.23	63.60	2	2,925	0.07%
2019/06/19	3	61.93	2	61.90	62.10	1	2,921	0.03%
2019/06/17	1	61.60	1	61.80	61.80	0	2,902	0.00%
2019/06/14	3	62.20	0	0.00	62.10	3	2,889	0.10%
2019/06/13	2	61.70	2	61.85	61.90	0	2,889	0.00%
2019/06/11	0	0.00	1	61.90	61.90	-1	3,037	-0.03%
2019/06/10	0	0.00	4	61.73	61.70	-4	3,047	-0.13%
2019/06/06	1	61.00	3	61.43	61.10	-2	3,063	-0.07%
2019/06/05	3	61.77	3	61.93	61.50	0	3,074	0.00%
2019/06/04	1	61.70	1	61.60	61.60	0	3,079	0.00%
2019/06/03	1	61.20	1	61.90	61.90	0	3,089	0.00%
2019/05/31	2.1	61.18	1	61.50	61.50	1.1	3,098	0.04%
2019/05/30	5	60.84	0	0.00	60.90	5	3,080	0.16%
2019/05/29	0	0.00	5	60.50	60.30	-5	3,103	-0.16%
2019/05/28	10	60.50	0	0.00	60.50	10	3,106	0.32%
2019/05/27	2	60.70	1	60.70	60.90	1	3,097	0.03%
2019/05/24	2	60.85	1	60.70	60.70	1	3,139	0.03%
2019/05/23	0	0.00	2	60.25	60.70	-2	3,155	-0.06%
2019/05/22	3	61.03	0	0.00	61.00	3	3,152	0.10%
2019/05/21	0	0.00	2	61.30	61.60	-2	3,173	-0.06%
2019/05/20	4	61.05	0	0.00	61.00	4	3,164	0.13%
2019/05/17	5	61.36	8	60.83	60.70	-3	3,173	-0.09%
2019/05/16	3	61.77	2	61.30	61.30	1	3,158	0.03%
2019/05/15	5	62.80	0	0.00	62.70	5	3,145	0.16%
2019/05/14	3	64.20	8	63.06	63.30	-5	3,151	-0.16%
2019/05/13	7	64.77	3	64.00	64.00	4	3,151	0.13%
2019/05/10	0	0.00	4	65.73	66.20	-4	3,151	-0.13%
2019/05/09	5	66.40	1	66.10	66.10	4	3,183	0.13%
2019/05/08	0	0.00	6	68.35	67.70	-6	3,142	-0.19%
2019/05/06	3	67.23	0	0.00	67.30	3	3,145	0.10%
2019/05/02	3	69.40	2	69.40	69.40	1	3,103	0.03%
2019/04/30	2	68.80	0	0.00	69.20	2	3,097	0.06%
2019/04/29	3	69.20	0	0.00	69.40	3	3,111	0.10%
2019/04/26	1	68.70	0	0.00	68.90	1	3,156	0.03%
2019/04/25	0	0.00	2	69.90	69.80	-2	3,184	-0.06%
2019/04/23	2	68.95	1	70.00	70.00	1	3,261	0.03%
2019/04/22	0	0.00	9	69.60	69.50	-9	3,237	-0.28%
2019/04/19	4	70.05	7	70.36	70.00	-3	3,250	-0.09%
2019/04/18	19	72.81	10	73.57	71.10	9	3,247	0.28%
2019/04/17	14	72.11	10	72.06	72.00	4	3,148	0.13%
2019/04/16	4.5	71.31	3	70.97	71.20	1.5	3,099	0.05%
2019/04/15	3	70.27	11.4	70.52	71.10	-8.4	3,044	-0.28%
2019/04/12	3	68.47	9	68.31	68.50	-6	2,972	-0.20%
2019/04/11	0	0.00	12	67.28	67.30	-12	2,906	-0.41%
2019/04/10	2	67.70	3	66.47	67.30	-1	2,869	-0.03%
2019/04/09	0	0.00	21	66.51	66.80	-21	2,774	-0.76%
2019/04/08	10	65.79	17	66.71	66.70	-7	2,753	-0.25%
2019/04/03	6.1	64.80	8	64.90	65.00	-1.9	2,644	-0.07%
2019/04/02	1	64.70	4	64.75	64.80	-3	2,605	-0.12%
2019/04/01	99	63.93	89	64.26	63.80	10	2,515	0.40%
2019/03/29	3	61.90	1	61.50	61.50	2	2,361	0.08%
2019/03/28	0	0.00	4	62.40	62.00	-4	2,322	-0.17%
2019/03/27	6	62.08	2	61.90	61.90	4	2,298	0.17%
2019/03/25	2	61.50	2	61.80	61.80	0	2,271	0.00%
2019/03/22	3	63.23	1	62.60	62.60	2	2,252	0.09%
2019/03/21	2	63.30	3.1	63.54	63.60	-1.1	2,241	-0.05%
2019/03/20	1	63.00	1	62.90	63.10	0	2,269	0.00%
2019/03/18	0	0.00	4	62.45	62.50	-4	2,379	-0.17%
2019/03/15	3	61.47	3	62.40	62.40	0	2,362	0.00%
2019/03/14	0	0.00	5	62.00	62.00	-5	2,213	-0.23%
2019/03/13	2	61.65	0	0.00	61.70	2	2,263	0.09%
2019/03/11	0	0.00	19	60.97	61.10	-19	2,287	-0.83%
2019/03/08	3	61.00	5	61.10	61.00	-2	2,343	-0.09%
2019/03/07	1	61.80	0	0.00	61.60	1	2,533	0.04%
2019/03/06	3	61.90	0	0.00	62.20	3	2,592	0.12%
2019/03/05	2	61.80	0	0.00	61.90	2	2,630	0.08%
2019/03/04	11	61.82	11	62.29	62.20	0	2,653	0.00%
2019/02/27	5	62.70	1	63.10	63.10	4	2,629	0.15%
2019/02/26	6	63.35	6	63.13	62.60	0	2,632	0.00%
2019/02/25	1	62.30	2	63.00	63.50	-1	2,614	-0.04%
2019/02/21	1	61.70	2	61.80	62.20	-1	2,656	-0.04%
2019/02/20	7	61.81	2	61.85	62.00	5	2,649	0.19%
2019/02/19	4	60.48	6	60.77	60.90	-2	2,671	-0.07%
2019/02/18	3	60.33	18	60.09	60.20	-15	2,725	-0.55%
2019/02/15	1	60.70	3	60.37	60.30	-2	2,726	-0.07%
2019/02/13	0	0.00	3	60.70	61.20	-3	2,788	-0.11%
2019/02/12	0	0.00	10	60.20	60.40	-10	2,764	-0.36%
2019/01/30	1	59.20	2	59.20	59.20	-1	2,739	-0.04%
2019/01/28	1	59.10	2	59.20	59.30	-1	2,712	-0.04%
2019/01/21	5	59.20	4	59.30	59.20	1	2,717	0.04%
2019/01/18	12	58.17	6	58.52	58.60	6	2,721	0.22%
2019/01/17	1	57.80	0	0.00	57.90	1	2,715	0.04%
2019/01/16	0	0.00	5	58.12	57.80	-5	2,703	-0.18%
2019/01/15	4	57.98	3	57.80	57.80	1	2,710	0.04%
2019/01/14	0	0.00	3	57.97	57.80	-3	2,683	-0.11%
2019/01/11	0	0.00	8	58.45	58.30	-8	2,732	-0.29%
2019/01/10	2	58.75	3	58.17	58.30	-1	2,715	-0.04%
2019/01/09	0	0.00	5	59.70	59.20	-5	2,704	-0.18%
2019/01/08	1	59.20	1	58.70	58.70	0	2,689	0.00%
2019/01/07	11	59.48	7	59.03	58.90	4	2,715	0.15%
2019/01/04	3	58.53	7	58.77	58.90	-4	2,752	-0.15%
2019/01/03	2	59.90	0	0.00	60.00	2	2,882	0.07%
2019/01/02	1	60.00	0	60.50	60.10	1	2,909	0.03%
2018/12/28	2	60.40	0	0.00	60.50	2	2,926	0.07%
2018/12/27	6	60.80	6	60.30	60.30	0	2,952	0.00%
2018/12/25	0	0.00	9	60.02	60.20	-9	2,954	-0.30%
2018/12/24	6	60.25	5	60.60	60.60	1	2,958	0.03%
2018/12/21	0	0.00	1	60.20	60.70	-1	3,004	-0.03%
2018/12/19	3	60.30	3	61.00	61.00	0	2,996	0.00%
2018/12/17	1	61.00	1	60.90	60.60	0	3,058	0.00%
2018/12/13	3	60.63	1	60.70	61.30	2	3,065	0.07%
2018/12/12	4	60.05	10	60.69	61.00	-6	3,043	-0.20%
2018/12/11	9	59.47	10	59.80	59.80	-1	3,016	-0.03%
2018/12/10	0	0.00	6	60.92	61.00	-6	2,957	-0.20%
2018/12/07	6	61.80	7	62.14	62.20	-1	2,971	-0.03%
2018/12/06	4	60.68	71	60.98	61.50	-67	3,007	-2.23%
2018/12/04	55	63.46	2	63.30	62.80	53	3,000	1.77%
2018/12/03	60	62.65	31	63.30	63.30	29	3,000	0.97%
2018/11/30	8	61.58	0	0.00	62.20	8	2,962	0.27%
2018/11/29	11	62.15	16	61.55	61.30	-5	2,796	-0.18%
2018/11/26	2	61.20	0	0.00	61.60	2	2,706	0.07%
2018/11/23	4.8	61.12	11	60.75	60.90	-6.2	2,716	-0.23%
2018/11/22	6.2	61.27	6	61.20	61.20	0.2	2,728	0.01%
2018/11/21	1	61.10	3	60.87	61.20	-2	2,730	-0.07%
2018/11/20	2	61.60	12	61.66	61.80	-10	2,690	-0.37%
2018/11/19	6	62.30	2	62.50	62.50	4	2,640	0.15%
2018/11/16	4	62.35	0	0.00	62.50	4	2,639	0.15%
2018/11/15	9	63.04	3	64.30	62.90	6	2,650	0.23%
2018/11/14	1	63.90	0	0.00	64.10	1	2,607	0.04%
2018/11/13	1	61.90	9	64.47	65.20	-8	2,602	-0.31%
2018/11/12	10	64.28	2	64.30	64.20	8	2,577	0.31%
2018/11/09	2	66.15	7	66.70	67.20	-5	2,556	-0.20%
2018/11/08	5	66.80	0	0.00	66.60	5	2,571	0.19%
2018/11/07	1	66.90	3	66.83	66.90	-2	2,589	-0.08%
2018/11/06	6	66.18	4	66.28	66.40	2	2,609	0.08%
2018/11/05	0	0.00	1	65.80	66.30	-1	2,613	-0.04%
2018/11/02	5	65.90	8	66.49	66.70	-3	2,624	-0.11%
2018/11/01	5	65.80	1	66.30	66.00	4	2,627	0.15%
2018/10/31	2	65.10	1	65.30	65.60	1	2,634	0.04%
2018/10/30	4	64.45	0	0.00	64.40	4	2,628	0.15%
2018/10/29	8	64.09	2	64.50	64.40	6	2,627	0.23%
2018/10/26	2	63.60	11	64.64	64.00	-9	2,630	-0.34%
2018/10/25	11	63.83	5	63.98	63.80	6	2,632	0.23%
2018/10/24	8	65.23	5	65.04	65.00	3	2,626	0.11%
2018/10/23	12	65.79	3	65.27	65.00	9	2,615	0.34%
2018/10/22	3	67.90	9	67.93	68.30	-6	2,592	-0.23%
2018/10/19	6	65.50	0.1	67.60	67.10	5.9	2,599	0.23%
2018/10/18	0	0.00	1	66.50	66.30	-1	2,602	-0.04%
2018/10/17	2	65.95	0	0.00	65.60	2	2,729	0.07%
2018/10/16	0.1	65.40	6	66.00	65.20	-5.9	2,760	-0.21%
2018/10/15	6	65.27	1	65.10	65.10	5	2,785	0.18%
2018/10/12	9	64.74	10	64.78	65.60	-1	2,817	-0.04%
2018/10/11	13	65.22	20	64.68	64.00	-7	2,844	-0.25%
2018/10/09	9	71.26	0	0.00	70.80	9	2,746	0.33%
2018/10/08	1	71.60	4	72.03	71.80	-3	2,745	-0.11%
2018/10/05	2	72.65	0	0.00	72.10	2	2,753	0.07%
2018/10/04	1.2	73.22	2	73.10	73.20	-0.8	2,746	-0.03%
2018/10/03	0	0.00	2	73.90	74.00	-2	2,744	-0.07%
2018/10/02	7	74.30	5	74.20	74.00	2	2,753	0.07%
2018/10/01	2	75.20	0	0.00	75.20	2	2,753	0.07%
2018/09/28	2	75.20	2	74.60	74.50	0	2,776	0.00%
2018/09/27	2	74.40	0	0.00	74.50	2	2,759	0.07%
2018/09/25	0	0.00	3	74.53	74.50	-3	2,751	-0.11%
2018/09/21	1	73.00	4	72.88	73.00	-3	2,736	-0.11%
2018/09/20	5	72.76	0	0.00	72.60	5	2,752	0.18%
2018/09/18	12	73.40	0	0.00	73.30	12	2,763	0.43%
2018/09/17	1	73.60	7	73.90	73.70	-6	2,772	-0.22%
2018/09/13	1	73.90	0	0.00	74.30	1	2,800	0.04%
2018/09/12	3.1	73.70	3	73.20	73.20	0.1	2,804	0.00%
2018/09/11	6	73.87	6	74.90	74.90	0	2,780	0.00%
2018/09/10	5	74.30	1	74.60	73.50	4	2,801	0.14%
2018/09/07	2	75.65	1	76.30	75.10	1	2,805	0.04%
2018/09/06	0	0.00	8	77.09	76.80	-8	2,777	-0.29%
2018/09/05	4	78.20	4	77.50	77.00	0	2,752	0.00%
2018/09/04	0	0.00	0.2	78.20	78.20	-0.2	2,742	-0.01%
2018/09/03	9	78.03	8	78.06	77.90	1	2,730	0.04%
2018/08/31	1	78.10	3	78.00	78.00	-2	2,746	-0.07%
2018/08/30	0	0.00	5	78.04	77.90	-5	2,780	-0.18%
2018/08/29	0	0.00	2	78.55	78.10	-2	2,803	-0.07%
2018/08/28	2	77.80	3	77.90	78.00	-1	2,797	-0.04%
2018/08/27	3	77.50	1	77.60	77.70	2	2,796	0.07%
2018/08/24	1	77.20	1	77.00	77.20	0	2,795	0.00%
2018/08/23	0	0.00	11	77.68	77.70	-11	2,873	-0.38%
2018/08/22	7	77.30	5	77.56	77.70	2	2,907	0.07%
2018/08/21	0	0.00	2	76.60	76.60	-2	2,854	-0.07%
2018/08/20	0	0.00	1	75.30	75.50	-1	2,880	-0.03%
2018/08/17	2	75.35	1	75.40	75.50	1	2,900	0.03%
2018/08/16	1	75.30	7	74.60	75.40	-6	2,907	-0.21%
2018/08/15	0	0.00	7	73.80	73.50	-7	2,892	-0.24%
2018/08/14	2	74.25	5	75.62	74.40	-3	2,884	-0.10%
2018/08/13	5	75.96	0	0.00	75.80	5	2,874	0.17%
2018/08/10	14	77.41	5	77.58	77.60	9	2,860	0.31%
2018/08/08	0	0.00	19	78.09	78.00	-19	2,890	-0.66%
2018/08/07	0	0.00	2	77.90	77.40	-2	2,934	-0.07%
2018/08/06	0	0.00	2	77.65	77.70	-2	2,953	-0.07%
2018/08/03	9	76.86	7	77.00	77.00	2	2,964	0.07%
2018/08/02	1	76.60	0	0.00	76.50	1	2,963	0.03%
2018/08/01	0	0.00	12	77.13	77.20	-12	2,958	-0.41%
2018/07/31	0	0.00	1	76.40	75.90	-1	2,946	-0.03%
2018/07/30	17	76.28	2	76.30	76.40	15	2,933	0.51%
2018/07/27	0	0.00	2	76.15	75.60	-2	2,917	-0.07%
2018/07/26	4	76.30	1	75.90	76.30	3	2,895	0.10%
2018/07/25	10	76.16	1	76.30	75.80	9	2,889	0.31%
2018/07/24	3	79.27	10.1	79.58	80.00	-7.1	2,837	-0.25%
2018/07/23	6	78.58	1	78.50	78.80	5	2,711	0.18%
2018/07/20	5	78.28	0	0.00	78.30	5	2,691	0.19%
2018/07/19	8	78.53	4	78.13	78.40	4	2,671	0.15%
2018/07/18	1	77.60	9	77.47	77.50	-8	2,648	-0.30%
2018/07/17	1	75.60	2	76.20	75.60	-1	2,580	-0.04%
2018/07/16	6	75.72	6	75.55	75.50	0	2,560	0.00%
2018/07/13	0	0.00	10	75.00	75.20	-10	2,578	-0.39%
2018/07/09	1	73.00	0	0.00	72.90	1	2,639	0.04%
2018/07/06	4	72.55	3	72.50	72.60	1	2,650	0.04%
2018/07/05	4	73.08	0	0.00	72.70	4	2,658	0.15%
2018/07/03	1	73.00	1	73.10	73.00	0	2,744	0.00%
2018/07/02	10	73.46	0	0.00	73.20	10	2,758	0.36%
2018/06/29	2	73.55	1.3	73.34	74.60	0.7	2,737	0.03%
2018/06/28	9	72.16	0	0.00	72.30	9	2,698	0.33%
2018/06/27	4	72.38	0	0.00	72.50	4	2,742	0.15%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/22	28	73.26	17	73.48	73.30	11	2,716	0.40%
2018/06/21	3.2	74.28	3	74.00	74.00	0.2	2,690	0.01%
2018/06/20	1	74.10	1	74.30	74.20	0	2,712	0.00%
2018/06/19	0	0.00	2	74.85	74.70	-2	2,717	-0.07%
2018/06/15	4	75.23	1	75.20	75.10	3	2,693	0.11%
2018/06/14	4	75.98	0	0.00	75.40	4	2,675	0.15%
2018/06/13	0	0.00	21	76.90	76.90	-21	2,662	-0.79%
2018/06/12	3	76.60	3	76.70	76.70	0	2,731	0.00%
2018/06/11	2	76.80	17	77.13	77.30	-15	2,758	-0.54%
2018/06/08	4	78.05	10	77.18	77.20	-6	2,814	-0.21%
2018/06/07	2	77.90	4	77.75	78.00	-2	2,831	-0.07%
2018/06/06	22	76.37	5	76.44	77.00	17	2,826	0.60%
2018/06/05	6	75.57	0	0.00	75.70	6	2,811	0.21%
2018/06/04	1	75.70	0	0.00	75.50	1	2,800	0.04%
2018/06/01	1	74.70	0	0.00	74.70	1	2,791	0.04%
2018/05/31	10	74.10	0	0.00	73.80	10	2,810	0.36%
2018/05/30	11	74.75	0	0.00	74.20	11	2,753	0.40%
2018/05/29	1	75.30	12	75.29	75.40	-11	2,733	-0.40%
2018/05/28	7	75.54	0	0.00	75.70	7	2,782	0.25%
2018/05/25	4	75.00	1	75.00	75.10	3	2,787	0.11%
2018/05/24	5	74.20	0	0.00	74.80	5	2,763	0.18%
2018/05/22	1	73.80	0	0.00	74.00	1	2,812	0.04%
2018/05/21	1	74.40	0	0.00	74.10	1	2,838	0.04%
2018/05/16	8	74.58	0	0.00	74.20	8	2,893	0.28%
2018/05/15	2	75.50	16	75.43	75.20	-14	2,918	-0.48%
2018/05/14	9	78.00	0	0.00	78.00	9	3,054	0.29%
2018/05/11	12	77.32	3	77.37	77.30	9	3,059	0.29%
2018/05/10	1	76.60	10	76.60	76.60	-9	3,081	-0.29%
2018/05/09	0	0.00	20	75.52	76.40	-20	3,120	-0.64%
2018/05/04	3	73.90	0	0.00	74.00	3	3,241	0.09%
2018/05/03	0	0.00	0.2	74.00	73.80	-0.2	3,288	-0.01%
2018/05/02	1	74.00	1	74.70	74.40	0	3,305	0.00%
2018/04/30	1	74.50	0	0.00	73.90	1	3,319	0.03%
2018/04/26	3	75.20	1	74.90	74.00	2	3,351	0.06%
2018/04/25	1	72.90	13	71.71	74.90	-12	3,411	-0.35%
2018/04/24	7	72.99	6	73.40	72.80	1	3,429	0.03%
2018/04/20	5	75.78	0	0.00	76.00	5	3,428	0.15%
2018/04/19	19	76.37	0	0.00	76.90	19	3,439	0.55%
2018/04/18	12	77.32	0	0.00	76.30	12	3,440	0.35%
2018/04/16	2	78.10	0	0.00	78.60	2	3,410	0.06%
2018/04/13	3	78.70	0	0.00	78.50	3	3,451	0.09%
2018/04/12	1	78.50	1	78.20	78.50	0	3,452	0.00%
2018/04/11	1	79.10	1	78.80	78.80	0	3,453	0.00%
2018/04/10	3	77.40	2	77.70	77.70	1	3,446	0.03%
2018/04/09	2	77.20	1	78.00	77.80	1	3,436	0.03%
2018/04/03	2	78.15	0	0.00	78.20	2	3,371	0.06%
2018/04/02	1	79.10	10	79.10	79.20	-9	3,358	-0.27%
2018/03/31	1	79.10	4	79.70	79.60	-3	3,374	-0.09%
2018/03/30	2	80.05	1	80.20	80.00	1	3,364	0.03%
2018/03/29	3	78.20	2	78.25	78.10	1	3,343	0.03%
2018/03/28	0	0.00	1	78.10	78.40	-1	3,356	-0.03%
2018/03/27	1	78.40	0	0.00	78.40	1	3,370	0.03%
2018/03/26	7	78.01	2	78.00	78.00	5	3,427	0.15%
2018/03/23	2	78.15	1	78.20	78.40	1	3,463	0.03%
2018/03/22	1	80.10	0	0.00	79.30	1	3,466	0.03%
2018/03/21	0	0.00	3	79.73	79.90	-3	3,443	-0.09%
2018/03/20	2	78.85	0	0.00	79.00	2	3,488	0.06%
2018/03/19	1	79.50	1.3	79.33	79.30	-0.3	3,476	-0.01%
2018/03/16	8	79.30	0	0.00	79.10	8	3,490	0.23%
2018/03/15	7	79.43	1	79.70	79.60	6	3,438	0.17%
2018/03/14	27	80.18	2	80.10	80.10	25	3,435	0.73%
2018/03/13	18	81.54	14	81.84	81.70	4	3,424	0.12%
2018/03/12	3	80.90	6	81.05	81.20	-3	3,469	-0.09%
2018/03/09	6	80.02	4	79.80	79.70	2	3,486	0.06%
2018/03/08	12	79.00	1	79.00	79.00	11	3,472	0.32%
2018/03/07	3	79.23	0	0.00	78.90	3	3,486	0.09%
2018/03/06	1	78.90	0	0.00	78.90	1	3,619	0.03%
2018/03/05	3.1	78.22	0	0.00	78.50	3.1	3,701	0.08%
2018/03/02	0	0.00	1	78.70	78.90	-1	3,779	-0.03%
2018/03/01	15	80.35	16	79.77	79.70	-1	3,870	-0.03%
2018/02/26	0	0.00	3	80.00	79.90	-3	3,930	-0.08%
2018/02/23	3	79.70	1	79.50	79.40	2	3,963	0.05%
2018/02/22	6	78.88	4	78.98	79.00	2	4,008	0.05%
2018/02/21	4	78.88	0	0.00	80.30	4	3,997	0.10%
2018/02/12	8	78.26	51	78.50	78.30	-43	4,036	-1.07%
2018/02/09	2	77.00	6	76.90	78.50	-4	4,084	-0.10%
2018/02/08	6	79.45	17	79.18	79.20	-11	4,135	-0.27%
2018/02/07	0	0.00	3	80.33	80.30	-3	4,252	-0.07%
2018/02/06	12	79.07	4	78.85	78.70	8	4,506	0.18%
2018/02/05	14	82.54	2	82.70	82.90	12	4,409	0.27%
2018/02/02	5	84.32	4	84.18	84.10	1	4,464	0.02%
2018/02/01	2	84.50	4	84.78	85.00	-2	4,546	-0.04%
2018/01/31	2	83.20	3	83.60	83.40	-1	4,596	-0.02%
2018/01/30	7	83.96	1	83.50	83.50	6	4,616	0.13%
2018/01/29	10	84.77	16	84.68	84.50	-6	4,613	-0.13%
2018/01/26	37	85.78	1.1	85.63	85.60	35.9	4,648	0.77%
2018/01/25	2	86.30	3	86.63	86.70	-1	4,642	-0.02%
2018/01/24	14	85.99	2	86.45	86.50	12	4,754	0.25%
2018/01/23	5	86.28	0	0.00	86.20	5	4,991	0.10%
2018/01/22	8	86.40	1	86.70	86.90	7	5,056	0.14%
2018/01/19	11	87.41	19	88.38	87.40	-8	5,104	-0.16%
2018/01/18	3	87.50	3	87.37	86.70	0	5,113	0.00%
2018/01/17	6	86.23	2	86.75	87.00	4	5,111	0.08%
2018/01/16	1	86.40	3	86.47	86.50	-2	5,143	-0.04%
2018/01/15	34	86.22	7.2	86.37	86.20	26.8	5,168	0.52%
2018/01/12	13	85.20	16.1	85.60	85.60	-3.1	5,232	-0.06%
2018/01/10	3	84.07	3	84.13	84.10	0	5,311	0.00%
2018/01/09	21	85.77	2	85.65	85.50	19	5,335	0.36%
2018/01/08	1	85.40	0	0.00	85.30	1	5,403	0.02%
2018/01/05	1	85.00	0	0.00	85.30	1	5,519	0.02%