鴻準 (2354)-元富-城東券商分點個股進出

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
60.7
漲跌
--
漲幅
0.00%
成交量
10,694張
產業
上市其他電子類股
1007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－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	7	61.23	11	61.96	60.70	-4	20,835	-0.02%
2024/05/02	11	60.75	8	60.60	60.70	3	20,678	0.01%
2024/04/30	12	62.13	13	62.12	61.60	-1	20,587	0.00%
2024/04/29	21	63.24	33.5	62.79	62.40	-12.5	20,438	-0.06%
2024/04/26	26	61.97	48	61.52	61.40	-22	19,997	-0.11%
2024/04/25	117	61.03	123	61.01	60.90	-6	19,794	-0.03%	大買/大賣/
2024/04/24	84	62.40	60.1	62.12	62.00	23.9	19,592	0.12%
2024/04/23	32	58.21	42	59.80	60.30	-10	18,907	-0.05%
2024/04/22	1.1	55.83	2	56.55	57.00	-1	18,438	-0.01%
2024/04/19	1	55.00	6	55.60	55.80	-5	18,278	-0.03%
2024/04/18	3	56.03	0	0.00	56.50	3	18,105	0.02%
2024/04/17	20	55.74	3	55.93	55.60	17	17,987	0.09%
2024/04/16	6	55.43	1	54.70	55.00	5	17,836	0.03%
2024/04/15	7.4	57.55	0	0.00	57.50	7.4	17,596	0.04%
2024/04/12	11	58.81	5	58.90	58.50	6	17,434	0.03%
2024/04/11	137.2	58.80	109	58.92	59.10	28.2	17,226	0.16%	大買/大賣/
2024/04/10	129.1	62.85	56	61.49	61.20	73.1	16,729	0.44%	大買/
2024/04/09	89	63.57	18	63.59	63.00	71	16,351	0.43%
2024/04/08	15	63.00	11.1	63.34	63.50	4	15,980	0.02%
2024/04/03	26.1	63.44	17	63.45	64.00	9.1	15,670	0.06%
2024/04/02	41	64.34	12	64.86	64.90	29	15,264	0.19%
2024/04/01	17	64.41	19.1	64.67	63.80	-2.1	14,706	-0.01%
2024/03/29	96	63.25	160	63.21	63.00	-64	14,144	-0.45%	大賣/
2024/03/28	354.2	66.84	106	66.31	65.10	248.2	13,289	1.87%	大買/大賣/鉅額交易
2024/03/27	51	61.79	50.7	61.76	63.60	0.3	10,914	0.00%
2024/03/26	19	58.56	66.1	58.93	57.90	-47	9,790	-0.48%
2024/03/25	67.4	58.97	12	58.75	58.70	55.4	9,502	0.58%
2024/03/22	23.1	59.33	40.1	59.33	59.00	-17	9,239	-0.18%
2024/03/21	94.1	58.67	46.5	59.09	59.10	47.6	8,698	0.55%
2024/03/20	79.2	58.49	65	59.09	58.20	14.2	8,078	0.18%
2024/03/19	20	56.05	23	56.47	58.10	-3	6,912	-0.04%
2024/03/18	28	55.33	19	54.61	55.40	9	6,431	0.14%
2024/03/15	41.1	56.78	27	56.85	55.60	14.1	6,066	0.23%
2024/03/14	27	55.73	131	55.95	53.70	-104	4,982	-2.09%	大賣/鉅額交易
2024/03/13	160	59.56	120.2	58.87	58.90	39.8	4,239	0.94%	大買/大賣/
2024/03/12	16	53.54	34	53.25	55.30	-18	2,479	-0.73%
2024/03/11	1	50.70	0	0.00	50.30	1	2,126	0.05%
2024/03/07	0	0.00	0.5	49.95	50.10	-0.5	2,041	-0.02%
2024/03/06	1.3	49.85	0	0.00	49.80	1.3	2,002	0.06%
2024/03/05	1	50.80	1	50.40	50.50	0	1,996	0.00%
2024/03/01	3	49.50	0	0.00	49.30	3	1,953	0.15%
2024/02/26	1	50.00	0	0.00	50.00	1	1,928	0.05%
2024/02/23	3	50.43	20	50.40	50.10	-17	1,936	-0.88%
2024/02/22	0	0.00	1	50.70	50.70	-1	1,954	-0.05%
2024/02/21	1.2	50.02	2	50.00	50.10	-0.8	1,946	-0.04%
2024/02/19	1	50.30	0	0.00	50.30	1	1,984	0.05%
2024/02/16	2	49.45	3	49.50	49.40	-1	2,021	-0.05%
2024/02/05	0	0.00	4	50.20	50.20	-4	1,996	-0.20%
2024/02/01	0	0.00	2	50.50	50.80	-2	1,994	-0.10%
2024/01/30	4	50.50	6	50.60	50.40	-2	2,017	-0.10%
2024/01/26	1	50.30	0	0.00	50.50	1	2,051	0.05%
2024/01/25	0	0.00	2	50.50	50.60	-2	2,055	-0.10%
2024/01/24	1	50.20	0	0.00	50.40	1	2,075	0.05%
2024/01/23	5	50.16	0	0.00	50.20	5	2,131	0.23%
2024/01/22	1	50.10	0	0.00	50.20	1	2,179	0.05%
2024/01/19	12	49.55	0	0.00	49.70	12	2,183	0.55%
2024/01/18	1	49.65	1	49.65	49.60	0	2,193	0.00%
2024/01/17	6	49.97	0	0.00	49.65	6	2,182	0.27%
2024/01/08	1	51.60	0	0.00	51.60	1	2,321	0.04%
2024/01/03	0	0.00	2	52.10	52.10	-2	2,429	-0.08%
2024/01/02	0	0.00	2	52.60	52.80	-2	2,540	-0.08%
2023/12/29	1.1	53.04	2.1	52.90	53.10	-1	2,580	-0.04%
2023/12/28	0	0.00	1	52.40	52.70	-1	2,568	-0.04%
2023/12/25	0	0.00	1	52.00	51.90	-1	2,740	-0.04%
2023/12/21	2	51.50	0	0.00	51.70	2	2,840	0.07%
2023/12/15	1	52.10	1	52.20	52.00	0	3,417	0.00%
2023/12/14	10	51.80	0	0.00	52.00	10	4,109	0.24%
2023/12/12	8.1	51.43	1	51.40	51.30	7.1	4,373	0.16%
2023/12/11	3	51.47	1	51.30	51.30	2	4,414	0.05%
2023/12/08	2	51.60	0	51.90	51.60	2	4,421	0.04%
2023/12/07	3.1	51.71	6	51.82	51.50	-2.9	4,462	-0.06%
2023/12/06	6	52.03	3.1	51.87	52.00	2.9	4,460	0.06%
2023/12/05	0	0.00	1	53.40	53.10	-1	4,399	-0.02%
2023/12/01	1	53.10	0	0.00	53.20	1	4,468	0.02%
2023/11/21	0	0.00	1	53.50	53.50	-1	4,550	-0.02%
2023/11/16	1	52.50	0	0.00	52.80	1	4,508	0.02%
2023/11/15	0	0.00	1	52.65	52.90	-1	4,492	-0.02%
2023/11/14	1	52.40	0	0.00	52.30	1	4,459	0.02%
2023/11/13	1	52.20	0	0.00	52.30	1	4,457	0.02%
2023/11/09	0	0.00	1	52.70	52.30	-1	4,488	-0.02%
2023/11/08	2	52.35	7	52.40	52.20	-5	4,509	-0.11%
2023/11/07	1	52.20	15	52.17	52.20	-14	4,501	-0.31%
2023/11/06	1	52.30	7	52.50	52.50	-6	4,527	-0.13%
2023/11/02	1	53.10	10	52.90	53.00	-9	4,561	-0.20%
2023/10/31	12	52.46	0	0.00	52.40	12	4,583	0.26%
2023/10/30	2	52.65	0	0.00	51.80	2	4,597	0.04%
2023/10/26	2	52.45	0	0.00	52.30	2	4,608	0.04%
2023/10/25	0	0.00	0.6	53.50	53.30	-0.6	4,628	-0.01%
2023/10/24	1	52.60	1	52.90	53.10	0	4,689	0.00%
2023/10/23	5	53.20	5	53.04	53.50	0	4,929	0.00%
2023/10/20	10	54.80	0	0.00	54.70	10	5,472	0.18%
2023/10/19	2	55.55	0	0.00	55.10	2	5,484	0.04%
2023/10/18	2	55.70	1	55.50	55.50	1	5,484	0.02%
2023/10/17	0	0.00	1	56.40	56.40	-1	5,440	-0.02%
2023/10/16	0	0.00	1	56.50	56.60	-1	5,478	-0.02%
2023/10/13	0	0.00	3	57.43	57.20	-3	5,601	-0.05%
2023/10/12	1	57.80	0	0.00	58.00	1	5,683	0.02%
2023/10/11	1	57.10	0	0.00	57.40	1	5,704	0.02%
2023/10/06	2	56.90	0	0.00	56.50	2	5,731	0.04%
2023/10/05	5	57.60	12	57.90	58.20	-7	5,621	-0.12%
2023/10/04	1	56.50	15	56.43	57.10	-14	5,578	-0.25%
2023/10/02	8	57.49	1	57.60	57.60	7	5,518	0.13%
2023/09/28	5	57.60	1	57.90	57.70	4	5,487	0.07%
2023/09/27	0.1	55.90	2	55.90	55.90	-1.9	5,446	-0.03%
2023/09/26	2.1	56.60	0	0.00	56.30	2.1	5,403	0.04%
2023/09/25	0.1	57.60	5	57.20	57.60	-4.9	5,400	-0.09%
2023/09/22	1	57.60	4	57.75	57.50	-3	5,379	-0.06%
2023/09/21	4.2	58.68	2	57.85	58.00	2.2	5,321	0.04%
2023/09/20	7.4	59.81	13	59.95	58.90	-5.7	5,188	-0.11%
2023/09/19	59	60.90	43	61.20	60.70	16	4,915	0.33%
2023/09/18	1	58.10	1	58.40	57.10	0	4,282	0.00%
2023/09/15	1	58.50	13.1	58.20	59.00	-12.1	4,137	-0.29%
2023/09/14	5	57.30	13.1	57.38	57.50	-8.1	3,996	-0.20%
2023/09/13	1	56.70	0.1	56.70	56.50	0.9	3,967	0.02%
2023/09/12	2	57.40	1	57.40	57.30	1	4,003	0.02%
2023/09/08	0	0.00	4	56.93	57.10	-4	4,071	-0.10%
2023/09/07	2	56.80	0.2	56.50	56.50	1.8	4,094	0.04%
2023/09/06	2	56.99	5	57.14	57.10	-3	4,090	-0.07%
2023/09/05	0	0.00	4.1	56.25	56.30	-4.1	4,028	-0.10%
2023/09/04	5	56.02	0	0.00	55.90	5	4,034	0.12%
2023/09/01	0	0.00	17	56.78	57.00	-17	4,010	-0.42%
2023/08/31	1	55.90	4	55.90	55.70	-3	3,965	-0.08%
2023/08/30	7	55.06	2	55.30	55.30	5	3,950	0.13%
2023/08/29	1	54.40	2	54.60	54.80	-1	4,001	-0.02%
2023/08/28	5	54.80	1	55.50	54.70	4	4,056	0.10%
2023/08/25	9	54.94	0	0.00	54.80	9	4,107	0.22%
2023/08/24	0	56.00	4	55.90	55.50	-4	4,130	-0.10%
2023/08/21	1	54.50	0	0.00	54.30	1	4,116	0.02%
2023/08/17	7	54.39	0	0.00	54.90	7	4,100	0.17%
2023/08/16	1	54.60	2	54.90	54.80	-1	4,072	-0.02%
2023/08/15	6	55.55	0	0.00	55.50	6	4,056	0.15%
2023/08/14	5	55.62	0	0.00	55.70	5	4,055	0.12%
2023/08/10	1	56.50	4	56.68	56.20	-3	4,024	-0.07%
2023/08/09	0.1	56.90	8	56.95	56.90	-7.9	3,989	-0.20%
2023/08/08	0.1	56.40	10	56.90	56.60	-9.9	3,967	-0.25%
2023/08/07	6	56.28	6	56.48	56.20	0	3,944	0.00%
2023/08/04	12	54.85	0	0.00	54.80	12	3,912	0.31%
2023/08/02	6	55.30	0	0.00	54.50	6	3,906	0.15%
2023/07/31	7	56.41	1	56.10	55.70	6	3,826	0.16%
2023/07/28	11	56.15	0	0.00	56.30	11	3,781	0.29%
2023/07/27	40	57.31	36	56.91	56.90	4	3,731	0.11%
2023/07/26	25	58.60	27.2	58.22	57.00	-2.2	3,664	-0.06%
2023/07/25	44.3	58.91	55.1	59.04	59.50	-10.8	3,399	-0.32%
2023/07/21	6	54.37	0	0.00	54.30	6	2,766	0.22%
2023/07/20	2.7	55.41	0	0.00	55.20	2.7	2,750	0.10%
2023/07/19	5	56.16	1	56.30	55.90	4	2,738	0.15%
2023/07/18	6.3	57.78	21	57.67	57.40	-14.7	2,693	-0.54%
2023/07/17	18	57.01	7	56.87	57.20	11	2,560	0.43%
2023/07/14	6	55.97	3	55.97	56.20	3	2,497	0.12%
2023/07/13	3	55.80	3	55.63	54.90	0	2,433	0.00%
2023/07/12	0	0.00	3	54.13	54.00	-3	2,351	-0.13%
2023/07/06	2	53.20	1	53.00	53.00	1	2,335	0.04%
2023/07/04	0	0.00	0.9	54.90	54.70	-0.9	2,283	-0.04%
2023/07/03	1	56.00	0	0.00	56.00	1	2,320	0.04%
2023/06/30	1	55.20	0	0.00	55.60	1	2,322	0.04%
2023/06/29	1.6	56.16	3	56.13	55.80	-1.4	2,348	-0.06%
2023/06/28	3.2	56.19	3	56.07	56.00	0.2	2,437	0.01%
2023/06/27	13	56.55	3	55.90	55.80	10	2,426	0.41%
2023/06/26	7.2	57.77	16	57.54	57.60	-8.8	2,398	-0.37%
2023/06/21	10	56.20	11	56.02	55.60	-1	2,314	-0.04%
2023/06/20	0	56.10	1	56.30	56.10	-1	2,319	-0.04%
2023/06/19	2	55.60	0	0.00	56.50	2	2,318	0.09%
2023/06/16	1	56.00	1	56.70	56.00	0	2,301	0.00%
2023/06/15	1	56.70	0	0.00	56.50	1	2,246	0.04%
2023/06/14	1	56.70	2	57.05	56.50	-1	2,238	-0.04%
2023/06/13	10	55.90	0	0.00	55.80	10	2,150	0.47%
2023/06/12	1	54.70	1	55.60	55.40	0	2,109	0.00%
2023/06/07	1.1	55.30	3	55.40	55.30	-1.9	2,153	-0.09%
2023/06/06	0	0.00	5	55.76	55.70	-5	2,168	-0.23%
2023/06/05	2	55.60	1	56.20	55.80	1	2,223	0.04%
2023/06/02	11	55.70	11	55.90	55.90	0	2,258	0.00%
2023/06/01	8	55.55	3	55.33	55.80	5	2,232	0.22%
2023/05/31	6	54.85	18	54.96	54.30	-12	2,170	-0.55%
2023/05/30	2	54.50	2	54.55	54.50	0	2,127	0.00%
2023/05/29	5	54.10	0	0.00	54.20	5	2,119	0.24%
2023/05/26	0	0.00	4	53.20	53.20	-4	2,140	-0.19%
2023/05/25	6	53.65	0	0.00	53.60	6	2,188	0.27%
2023/05/24	11	53.70	20	53.80	54.00	-9	2,207	-0.41%
2023/05/22	0	0.00	11	53.70	54.00	-11	2,262	-0.49%
2023/05/05	1	53.60	0	0.00	53.80	1	2,636	0.04%
2023/04/27	5	53.00	3	53.40	53.40	2	3,290	0.06%
2023/04/26	0	0.00	1	53.00	52.90	-1	3,288	-0.03%
2023/04/24	0	0.00	1	53.40	53.40	-1	3,305	-0.03%
2023/04/21	3	54.00	2	53.80	53.80	1	3,344	0.03%
2023/04/19	10	55.60	1	56.00	55.00	9	3,398	0.26%
2023/04/18	11	55.25	11	54.92	54.80	0	3,409	0.00%
2023/04/17	11	55.19	2	55.10	55.00	9	3,409	0.26%
2023/04/14	1	55.00	1	55.30	54.80	0	3,409	0.00%
2023/04/13	1	54.70	2	54.90	54.70	-1	3,423	-0.03%
2023/04/11	1	55.60	7	55.49	55.70	-6	3,462	-0.17%
2023/04/07	1	55.70	0	0.00	55.50	1	3,495	0.03%
2023/04/06	5	55.88	7	56.14	56.10	-2	3,468	-0.06%
2023/03/31	3	55.90	7	55.76	55.90	-4	3,415	-0.12%
2023/03/30	0	0.00	20	55.80	55.60	-20	3,385	-0.59%
2023/03/29	21	55.34	6	55.27	55.50	15	3,342	0.45%
2023/03/28	1.3	53.64	1	53.70	53.50	0.3	3,252	0.01%
2023/03/27	1	53.90	3	54.60	54.00	-2	3,260	-0.06%
2023/03/24	0	0.00	4	54.78	54.70	-4	3,272	-0.12%
2023/03/23	1	53.60	0	0.00	53.90	1	3,251	0.03%
2023/03/21	0	0.00	5	53.36	53.30	-5	3,332	-0.15%
2023/03/20	0	0.00	4	52.80	53.00	-4	3,328	-0.12%
2023/03/17	0	0.00	20	52.50	52.20	-20	3,337	-0.60%
2023/03/16	4	52.08	2.1	52.11	51.90	1.9	3,323	0.06%
2023/03/15	2.3	52.64	1	53.00	52.70	1.3	3,343	0.04%
2023/03/14	0	53.00	0	0.00	52.90	0	3,392	0.00%
2023/03/13	0	0.00	1	53.30	53.60	-1	3,484	-0.03%
2023/03/10	9	53.89	0	0.00	53.60	9	3,664	0.25%
2023/03/09	3	54.80	0	0.00	54.90	3	3,665	0.08%
2023/03/08	5.2	55.15	12	55.08	55.20	-6.9	3,746	-0.18%
2023/03/07	2	56.05	2	56.55	56.00	0	3,688	0.00%
2023/03/06	0	0.00	3	55.50	55.90	-3	3,654	-0.08%
2023/03/03	2	55.25	0	0.00	55.20	2	3,635	0.06%
2023/03/02	1	55.10	0	0.00	55.20	1	3,633	0.03%
2023/03/01	1	55.20	1	55.10	55.30	0	3,627	0.00%
2023/02/24	2.2	56.02	0	0.00	55.50	2.2	3,620	0.06%
2023/02/23	3	55.93	8	55.90	56.00	-5	3,592	-0.14%
2023/02/22	2	54.90	1	55.20	55.20	1	3,564	0.03%
2023/02/21	2	55.80	5.1	55.70	55.70	-3.1	3,561	-0.09%
2023/02/20	7	55.54	2	55.95	56.00	5	3,617	0.14%
2023/02/16	2	54.80	0	0.00	55.10	2	3,670	0.05%
2023/02/15	2.1	54.75	0	0.00	54.50	2.1	3,743	0.05%
2023/02/14	1	55.00	10	55.27	55.10	-9	3,728	-0.24%
2023/02/13	1	54.70	0	0.00	54.90	1	3,778	0.03%
2023/02/10	2.1	54.66	0	0.00	54.60	2.1	3,788	0.05%
2023/02/07	1	56.10	0	0.00	56.20	1	3,671	0.03%
2023/02/06	12	56.68	6	56.43	56.50	6	3,643	0.16%
2023/02/03	0	0.00	3	56.53	56.30	-3	3,593	-0.08%
2023/02/02	3	55.93	6	56.15	56.40	-3	3,504	-0.09%
2023/02/01	2	54.75	0	0.00	55.00	2	3,320	0.06%
2023/01/31	4	54.58	2	54.35	54.20	2	3,260	0.06%
2023/01/30	1	55.50	22	54.32	55.40	-21	3,155	-0.67%
2023/01/17	3	52.23	0	0.00	52.20	3	2,909	0.10%
2023/01/16	1	52.50	0	0.00	52.40	1	2,922	0.03%
2023/01/13	4	52.80	0	0.00	52.60	4	2,934	0.14%
2023/01/12	0	0.00	1	52.90	52.70	-1	2,949	-0.03%
2023/01/11	0	0.00	13	53.70	53.80	-13	2,937	-0.44%
2023/01/10	3	53.30	1	53.20	53.40	2	2,918	0.07%
2023/01/09	2	52.85	5	53.04	53.20	-3	2,923	-0.10%
2023/01/06	0	0.00	2	52.30	52.40	-2	2,890	-0.07%
2023/01/05	0	0.00	10	51.10	51.00	-10	2,871	-0.35%
2023/01/04	0	0.00	2	51.60	51.40	-2	2,869	-0.07%
2023/01/03	3.1	51.18	0	0.00	51.30	3.1	2,882	0.11%
2022/12/30	2	52.20	1	51.90	51.90	1	2,868	0.03%
2022/12/29	3	51.23	0	0.00	51.00	3	2,841	0.11%
2022/12/28	0	0.00	2	52.30	52.30	-2	2,828	-0.07%
2022/12/27	1	51.20	0	0.00	52.00	1	2,786	0.04%
2022/12/23	0	0.00	3	51.57	51.40	-3	2,805	-0.11%
2022/12/22	3.1	51.13	0	0.00	52.00	3.1	2,833	0.11%
2022/12/20	0.1	51.70	0	0.00	51.00	0.1	2,826	0.00%
2022/12/19	1	51.80	3	51.90	51.90	-2	2,840	-0.07%
2022/12/16	1	52.80	6	52.50	52.60	-5	2,839	-0.18%
2022/12/14	4	53.55	0	0.00	53.70	4	2,803	0.14%
2022/12/13	2.1	53.84	3	53.97	53.70	-0.9	2,770	-0.03%
2022/12/12	1.1	52.70	0	0.00	52.80	1.1	2,691	0.04%
2022/12/08	2	52.90	2	53.00	52.70	0	2,718	0.00%
2022/12/07	5.1	52.50	0	0.00	52.80	5.1	2,711	0.19%
2022/12/06	6.2	53.27	1	53.20	53.20	5.2	2,685	0.19%
2022/12/05	0	0.00	1	54.70	54.20	-1	2,636	-0.04%
2022/12/02	15	53.58	41	54.04	54.00	-26	2,540	-1.02%
2022/12/01	0	0.00	1	52.10	51.90	-1	2,378	-0.04%
2022/11/30	0	0.00	14	51.85	52.10	-14	2,386	-0.59%
2022/11/28	1	49.80	0	0.00	49.95	1	2,280	0.04%
2022/11/25	0	0.00	2	49.90	49.95	-2	2,287	-0.09%
2022/11/24	1	49.75	3.1	49.92	49.85	-2.1	2,284	-0.09%
2022/11/23	1	49.90	0	0.00	49.75	1	2,299	0.04%
2022/11/22	0	0.00	3	49.95	50.00	-3	2,324	-0.13%
2022/11/21	1	49.45	0	0.00	49.55	1	2,355	0.04%
2022/11/18	3	49.72	2	49.75	49.65	1	2,364	0.04%
2022/11/16	4	50.08	9	50.26	50.10	-5	2,340	-0.21%
2022/11/15	10	49.62	0	0.00	49.60	10	2,273	0.44%
2022/11/14	0	0.00	1	48.90	49.50	-1	2,234	-0.04%
2022/11/11	0	0.00	3.4	48.57	48.85	-3.4	2,177	-0.16%
2022/11/10	1	47.95	0	0.00	47.55	1	2,115	0.05%
2022/11/09	1	48.10	2	48.15	48.20	-1	2,098	-0.05%
2022/11/08	1	46.70	1	46.70	46.85	0	2,079	0.00%
2022/11/03	1	45.55	0	0.00	45.55	1	2,187	0.05%
2022/11/02	0	0.00	7	45.79	45.70	-7	2,194	-0.32%
2022/10/28	0	0.00	2.4	45.57	45.50	-2.4	2,201	-0.11%
2022/10/26	0	0.00	4	45.54	45.50	-4	2,227	-0.18%
2022/10/25	0	0.00	1	46.00	45.75	-1	2,229	-0.04%
2022/10/20	0	0.00	1	46.00	45.95	-1	2,224	-0.04%
2022/10/19	1	46.90	1	46.60	46.00	0	2,210	0.00%
2022/10/18	0	0.00	1	46.70	46.30	-1	2,214	-0.05%
2022/10/17	1	46.30	0	0.00	46.45	1	2,258	0.04%
2022/10/14	13	46.26	7	46.16	46.10	6	2,267	0.26%
2022/10/13	5	45.70	0	0.00	45.25	5	2,296	0.22%
2022/10/12	0	0.00	1	46.45	46.15	-1	2,271	-0.04%
2022/10/11	1	46.20	0	0.00	46.35	1	2,287	0.04%
2022/10/07	2	47.20	0	0.00	47.40	2	2,296	0.09%
2022/10/05	0.4	46.70	1	46.80	46.55	-0.7	2,364	-0.03%
2022/10/04	1	46.10	0	0.00	46.05	1	2,371	0.04%
2022/10/03	6	45.35	0	0.00	45.30	6	2,379	0.25%
2022/09/26	1.5	46.11	1	45.85	45.80	0.5	2,514	0.02%
2022/09/23	0	46.95	0	0.00	46.75	0	2,600	0.00%
2022/09/22	0.1	47.40	0	0.00	47.20	0.1	2,734	0.00%
2022/09/21	0.5	48.00	0	0.00	47.35	0.5	2,775	0.02%
2022/09/19	0.1	48.00	0	0.00	48.00	0.1	2,802	0.00%
2022/09/16	3.1	48.29	2	48.25	48.00	1.1	2,831	0.04%
2022/09/15	0	0.00	6	49.19	48.90	-6	2,827	-0.21%
2022/09/14	1	48.80	0	0.00	48.85	1	2,866	0.03%
2022/09/13	0	0.00	3	49.90	49.80	-3	2,901	-0.10%
2022/09/12	1	49.05	2	48.95	49.00	-1	3,011	-0.03%
2022/09/08	0	0.00	2	48.03	48.10	-2	3,178	-0.06%
2022/09/07	5.1	47.43	0	0.00	47.15	5.1	3,249	0.16%
2022/09/06	5	49.05	1	48.35	48.15	4	3,297	0.12%
2022/09/05	1	50.00	0	0.00	50.10	1	3,312	0.03%
2022/09/02	1	50.30	1	50.30	50.10	0	3,404	0.00%
2022/09/01	0	50.40	3	50.60	50.20	-3	3,454	-0.09%
2022/08/31	0	0.00	1	50.70	50.60	-1	3,532	-0.03%
2022/08/30	2	50.40	1	50.40	50.60	1	3,605	0.03%
2022/08/29	9.1	50.29	2	50.30	50.20	7.1	3,669	0.19%
2022/08/26	3	51.20	4	51.23	51.60	-1	3,781	-0.03%
2022/08/25	3	50.63	0	0.00	50.70	3	4,102	0.07%
2022/08/24	1	50.10	1	50.30	50.30	0	4,467	0.00%
2022/08/23	0	0.00	1	50.10	50.00	-1	6,013	-0.02%
2022/08/18	1	50.00	0	0.00	50.20	1	6,430	0.02%
2022/08/15	6	50.57	0	0.00	50.40	6	6,717	0.09%
2022/08/12	0	0.00	3	51.03	51.10	-3	6,721	-0.04%
2022/08/11	1	50.80	2	50.70	50.60	-1	6,755	-0.01%
2022/08/10	1	49.40	2.2	49.90	49.80	-1.2	6,770	-0.02%
2022/08/09	0	0.00	4	49.00	49.10	-4	6,837	-0.06%
2022/08/05	2	48.80	0	0.00	48.85	2	7,083	0.03%
2022/08/04	1	47.55	1	48.05	47.95	0	7,101	0.00%
2022/08/03	0	0.00	1	48.45	48.10	-1	7,121	-0.01%
2022/08/02	3	48.45	0	0.00	48.30	3	7,144	0.04%
2022/08/01	2	49.33	0	0.00	49.50	2	7,140	0.03%
2022/07/28	2	49.40	0	0.00	49.30	2	7,157	0.03%
2022/07/26	1	48.80	0	0.00	48.70	1	7,202	0.01%
2022/07/25	1	48.60	3	49.22	49.20	-2	7,216	-0.03%
2022/07/22	4	49.49	2	49.18	49.20	2	7,219	0.03%
2022/07/21	0	0.00	3	48.15	48.75	-3	7,194	-0.04%
2022/07/20	3.2	47.93	2	47.45	47.50	1.2	7,182	0.02%
2022/07/19	3.1	47.01	0	0.00	46.90	3.1	7,176	0.04%
2022/07/18	2	47.00	1	47.00	47.00	1	7,226	0.01%
2022/07/15	10.1	46.55	2	46.50	46.60	8.1	7,237	0.11%
2022/07/14	1	46.65	1	46.90	46.80	0	7,239	0.00%
2022/07/13	4	46.95	0	0.00	47.05	4	7,246	0.06%
2022/07/12	0	0.00	1	45.75	45.70	-1	7,211	-0.01%
2022/07/11	1.1	46.20	0	0.00	46.25	1.1	7,196	0.02%
2022/07/08	2	46.60	3	46.55	46.05	-1	7,190	-0.01%
2022/07/07	0	0.00	2	46.05	46.25	-2	7,184	-0.03%
2022/07/06	4.2	45.94	0	0.00	45.10	4.2	7,162	0.06%
2022/07/05	5.1	46.13	20	46.07	46.55	-14.9	7,137	-0.21%
2022/07/04	6.2	45.97	21	46.04	45.70	-14.9	7,133	-0.21%
2022/07/01	2.1	47.07	39	47.32	47.00	-37	7,121	-0.52%
2022/06/30	4.2	49.91	10	49.90	49.30	-5.8	7,040	-0.08%
2022/06/29	0.1	52.50	0	0.00	52.20	0.1	6,921	0.00%
2022/06/28	1	53.10	0	0.00	53.10	1	6,904	0.01%
2022/06/27	1	53.40	1	53.40	53.60	0	6,921	0.00%
2022/06/24	2	53.05	1	53.30	52.70	1	6,897	0.01%
2022/06/22	7	53.54	0	0.00	53.20	7	6,844	0.10%
2022/06/20	6.1	54.04	2	53.55	52.90	4.1	6,795	0.06%
2022/06/17	6	54.50	10	54.56	55.50	-4	6,680	-0.06%
2022/06/16	3	55.57	2	55.60	55.20	1	6,524	0.02%
2022/06/15	3	56.60	3	56.67	56.20	0	6,514	0.00%
2022/06/14	2.4	55.67	0	0.00	56.40	2.4	6,485	0.04%
2022/06/13	1	55.70	3	55.53	55.50	-2	6,436	-0.03%
2022/06/10	2	56.25	2	56.60	56.40	0	6,353	0.00%
2022/06/09	7	56.60	1	56.80	56.40	6	6,310	0.10%
2022/06/08	17	56.76	13	56.79	56.40	4	6,213	0.06%
2022/06/07	9	56.39	2	56.50	56.20	7	6,155	0.11%
2022/06/06	8	56.40	5	56.46	56.30	3	6,090	0.05%
2022/06/02	23	56.41	5	56.90	56.50	18	5,993	0.30%
2022/06/01	16	55.65	8	55.85	56.00	8	5,706	0.14%
2022/05/31	7	54.10	24	54.96	54.60	-17	5,360	-0.32%
2022/05/30	20	54.11	2	54.30	54.30	18	3,832	0.47%
2022/05/27	3	54.53	0.5	54.60	54.60	2.5	3,693	0.07%
2022/05/26	3	54.17	4	54.40	54.40	-1	3,640	-0.03%
2022/05/25	4	53.98	9	53.80	54.40	-5	3,678	-0.14%
2022/05/24	7	53.54	24	53.28	53.20	-17	3,683	-0.46%
2022/05/23	6	54.35	7	54.41	53.80	-1	3,696	-0.03%
2022/05/20	1	54.30	2	54.65	54.50	-1	3,641	-0.03%
2022/05/19	6.3	54.03	0	0.00	54.00	6.3	3,686	0.17%
2022/05/18	3	55.27	4	55.63	55.60	-1	3,604	-0.03%
2022/05/17	9	55.02	1	55.00	54.90	8	3,578	0.22%
2022/05/16	11	56.25	0	0.00	55.90	11	3,497	0.32%
2022/05/13	21	58.80	1	58.50	58.50	20	3,385	0.59%
2022/05/12	3	60.90	3	61.30	61.00	0	3,285	0.00%
2022/05/11	3	60.70	9	61.47	61.30	-6	3,294	-0.18%
2022/05/10	5	59.80	8	60.80	61.50	-3	3,401	-0.09%
2022/05/09	5	60.10	10.2	60.59	60.50	-5.2	3,395	-0.15%
2022/05/06	1	60.50	0	0.00	60.50	1	3,424	0.03%
2022/05/05	0	61.30	23	61.03	61.30	-23	3,468	-0.66%
2022/05/04	2	60.50	4	60.90	60.80	-2	3,484	-0.06%
2022/04/29	6	58.50	5	58.90	59.00	1	3,495	0.03%
2022/04/28	7.1	58.20	10	58.54	59.00	-2.9	3,522	-0.08%
2022/04/27	7	57.89	5	58.40	58.50	2	3,536	0.06%
2022/04/26	1	59.40	2	59.00	59.40	-1	3,534	-0.03%
2022/04/25	2	59.15	0	0.00	59.50	2	3,530	0.06%
2022/04/22	1	59.60	31	60.59	60.60	-30	3,496	-0.86%
2022/04/20	0.2	60.50	0	0.00	60.50	0.2	3,461	0.01%
2022/04/19	1	60.10	1	61.40	60.10	0	3,474	0.00%
2022/04/18	0	0.00	2	61.00	60.60	-2	3,473	-0.06%
2022/04/15	1	60.40	27	60.50	60.60	-26	3,480	-0.75%
2022/04/11	1	60.10	0	0.00	60.20	1	3,787	0.03%
2022/04/08	16	60.90	0	0.00	60.80	16	3,784	0.42%
2022/04/07	3.1	61.37	0	0.00	60.80	3.1	3,773	0.08%
2022/04/06	1.4	61.79	0	0.00	61.80	1.4	3,737	0.04%
2022/04/01	2	62.15	0	0.00	62.10	2	3,705	0.05%
2022/03/31	0	0.00	7	63.16	62.80	-7	3,688	-0.19%
2022/03/30	36	62.70	0	0.00	62.60	36	3,663	0.98%
2022/03/28	1	62.20	0	0.00	63.20	1	3,650	0.03%
2022/03/25	0	0.00	2	63.10	62.80	-2	3,645	-0.05%
2022/03/24	2	62.30	3	63.17	63.30	-1	3,651	-0.03%
2022/03/23	2	62.70	1	62.90	62.70	1	3,669	0.03%
2022/03/22	0	0.00	1	62.80	62.80	-1	3,661	-0.03%
2022/03/18	0	0.00	1	62.70	62.70	-1	3,685	-0.03%
2022/03/17	1	62.60	1	62.90	62.90	0	3,647	0.00%
2022/03/15	3.3	61.36	0	0.00	61.20	3.3	3,661	0.09%
2022/03/14	1	62.10	0	0.00	62.10	1	3,671	0.03%
2022/03/10	0	0.00	5	62.74	63.00	-5	3,775	-0.13%
2022/03/09	1	62.00	0	0.00	61.90	1	3,785	0.03%
2022/03/08	1	62.47	1	63.10	61.90	0	3,808	0.00%
2022/03/07	6	61.87	5	62.56	62.60	1	3,803	0.03%
2022/03/04	3	63.80	0	0.00	63.70	3	3,830	0.08%
2022/03/03	0	0.00	1	64.70	64.70	-1	3,864	-0.03%
2022/03/02	1	64.70	2	64.80	64.80	-1	3,932	-0.03%
2022/03/01	3	64.57	4	64.98	64.80	-1	3,908	-0.03%
2022/02/25	0	0.00	4	63.83	63.80	-4	3,836	-0.10%
2022/02/24	1	64.00	4	63.95	63.70	-3	3,779	-0.08%
2022/02/23	2	64.10	6	64.57	64.60	-4	3,696	-0.11%
2022/02/22	0	0.00	3	63.77	63.90	-3	3,637	-0.08%
2022/02/21	0	0.00	4	63.68	64.00	-4	3,645	-0.11%
2022/02/18	2	62.95	0	0.00	63.00	2	3,636	0.06%
2022/02/17	0	0.00	1	63.30	63.10	-1	3,784	-0.03%
2022/02/16	1	62.70	0	0.00	62.90	1	3,852	0.03%
2022/02/14	2	62.15	0	0.00	62.30	2	4,021	0.05%
2022/02/11	1	62.70	1	63.30	63.30	0	4,071	0.00%
2022/02/10	1	62.80	9	63.26	63.60	-8	4,106	-0.19%
2022/02/09	2	61.30	4	61.20	61.40	-2	4,034	-0.05%
2022/02/08	0	61.10	0	0.00	61.10	0	4,088	0.00%
2022/01/26	8.3	60.24	0	0.00	60.00	8.3	4,219	0.20%
2022/01/25	4	60.63	6	60.45	60.40	-2	4,375	-0.05%
2022/01/24	0	0.00	2	61.50	61.50	-2	4,369	-0.05%
2022/01/21	2	62.25	23	62.09	62.00	-21	4,417	-0.48%
2022/01/20	3	61.60	2	62.05	62.00	1	4,457	0.02%
2022/01/19	3	62.10	0	0.00	62.00	3	4,484	0.07%
2022/01/18	2	62.95	0	0.00	62.60	2	4,506	0.04%
2022/01/17	3	62.27	2	62.40	62.40	1	4,573	0.02%
2022/01/14	3	62.50	1	62.50	62.40	2	4,656	0.04%
2022/01/13	3	63.03	0	0.00	63.30	3	4,815	0.06%
2022/01/12	4	62.93	2	63.00	63.30	2	4,944	0.04%
2022/01/11	6	63.43	1	64.00	63.40	5	5,062	0.10%
2022/01/10	0	0.00	1	64.00	64.00	-1	5,313	-0.02%
2022/01/07	16	64.72	0	0.00	64.20	16	5,567	0.29%
2022/01/06	7	65.43	6	65.60	65.70	1	5,601	0.02%
2022/01/05	3.2	66.75	24	66.45	66.20	-20.8	5,650	-0.37%
2022/01/04	0	0.00	5	64.50	64.50	-5	5,601	-0.09%
2021/12/29	1	65.00	0	0.00	64.90	1	6,247	0.02%
2021/12/28	0	0.00	1	64.80	65.00	-1	6,623	-0.02%
2021/12/24	1	64.80	1	64.70	64.60	0	7,497	0.00%
2021/12/22	2	64.30	0	0.00	64.10	2	8,081	0.02%
2021/12/20	1	63.60	1	63.60	63.60	0	8,387	0.00%
2021/12/16	1	64.10	0	0.00	64.00	1	9,052	0.01%
2021/12/14	0	0.00	1	64.20	64.20	-1	9,301	-0.01%
2021/12/13	0	0.00	2	65.10	64.80	-2	9,340	-0.02%
2021/12/09	0	0.00	5	64.80	65.20	-5	9,552	-0.05%
2021/12/08	0	0.00	17	64.69	64.30	-17	9,529	-0.18%
2021/12/07	11	64.40	0	0.00	64.30	11	9,514	0.12%
2021/12/06	0	65.20	20	65.28	65.50	-20	9,462	-0.21%
2021/12/03	34	64.60	0	0.00	64.40	34	9,490	0.36%
2021/12/02	3	64.43	0	0.00	64.30	3	9,489	0.03%
2021/12/01	4	64.70	1	64.70	64.90	3	9,490	0.03%
2021/11/30	1	65.20	0	0.00	65.20	1	9,519	0.01%
2021/11/29	1	64.11	2	65.05	65.00	-1	9,497	-0.01%
2021/11/26	10	65.59	1	65.30	65.10	9	9,469	0.10%
2021/11/25	1	67.00	0	0.00	66.60	1	9,412	0.01%
2021/11/24	0	0.00	2	66.85	67.10	-2	9,427	-0.02%
2021/11/23	14	66.51	1	67.00	66.60	13	9,460	0.14%
2021/11/22	1	66.60	2	66.85	67.10	-1	9,442	-0.01%
2021/11/19	26	66.72	1	66.70	66.70	25	9,486	0.26%
2021/11/18	1	67.10	1	67.00	67.10	0	9,548	0.00%
2021/11/17	4.9	67.14	1	67.00	66.90	3.9	9,682	0.04%
2021/11/16	5	67.16	3	67.10	67.30	2	9,779	0.02%
2021/11/15	4	68.28	0	0.00	68.00	4	9,836	0.04%
2021/11/12	2	69.00	4	69.00	68.90	-2	9,928	-0.02%
2021/11/11	6	70.27	8	70.59	69.30	-2	9,930	-0.02%
2021/11/10	1	70.10	13	70.12	70.20	-12	9,851	-0.12%
2021/11/09	2	69.40	3	69.83	69.60	-1	9,853	-0.01%
2021/11/08	0	0.00	2	69.20	69.60	-2	9,847	-0.02%
2021/11/05	7	69.77	2	69.50	70.00	5	9,845	0.05%
2021/11/04	11.5	70.33	42	70.43	70.00	-30.5	9,782	-0.31%
2021/11/03	36	69.74	1	69.90	69.80	35	9,643	0.36%
2021/11/02	22	69.52	12	69.41	69.10	10	9,609	0.10%
2021/11/01	5.1	68.70	0	0.00	68.60	5.1	9,474	0.05%
2021/10/29	1	68.30	1	68.30	68.80	0	9,456	0.00%
2021/10/28	2	68.75	3	68.70	68.60	-1	9,393	-0.01%
2021/10/27	4	67.63	1	67.90	67.70	3	9,316	0.03%
2021/10/26	2	68.20	55	68.03	68.00	-53	9,311	-0.57%
2021/10/25	3	68.33	3	68.17	68.30	0	9,279	0.00%
2021/10/22	53	67.83	1.2	67.90	67.90	51.8	9,259	0.56%
2021/10/21	5.2	67.59	40	66.90	66.50	-34.8	9,213	-0.38%
2021/10/20	2	67.75	0	0.00	67.90	2	9,154	0.02%
2021/10/19	5	68.12	2	68.60	68.00	3	9,037	0.03%
2021/10/18	9	69.23	14.3	69.16	68.70	-5.3	8,913	-0.06%
2021/10/15	34	70.60	12.2	70.56	70.80	21.8	8,729	0.25%
2021/10/14	24.3	69.04	4	69.43	68.50	20.3	8,527	0.24%
2021/10/13	3	68.53	2	68.80	69.00	1	8,468	0.01%
2021/10/12	6	68.37	1	67.90	67.90	5	8,397	0.06%
2021/10/08	10	70.04	38	69.75	70.10	-28	8,305	-0.34%
2021/10/07	5	69.16	9	69.51	69.40	-4	8,151	-0.05%
2021/10/06	11	69.42	7	68.47	68.30	4	8,078	0.05%
2021/10/05	16	69.82	12	69.88	71.20	4	7,773	0.05%
2021/10/04	46	70.69	35	70.25	70.90	11	7,414	0.15%
2021/10/01	13	68.65	3	69.40	67.60	10	6,842	0.15%
2021/09/30	10	70.46	36	70.56	70.30	-26	6,600	-0.39%
2021/09/29	4	68.50	5	68.60	68.70	-1	6,218	-0.02%
2021/09/28	4.2	68.46	1	69.00	69.40	3.2	6,209	0.05%
2021/09/27	5	68.46	5	68.90	68.80	0	6,058	0.00%
2021/09/24	12	68.83	14	68.94	68.70	-2	5,961	-0.03%
2021/09/23	12	66.97	8	67.49	68.00	4	5,645	0.07%
2021/09/22	8	65.99	4	65.63	66.20	4	5,330	0.08%
2021/09/17	0	0.00	9	65.73	66.50	-9	5,240	-0.17%
2021/09/16	2	64.60	1	64.30	64.40	1	5,113	0.02%
2021/09/15	17	65.74	24	65.36	65.00	-7	5,073	-0.14%
2021/09/14	3	62.80	0	0.00	62.80	3	4,849	0.06%
2021/09/13	6	63.00	3	63.13	63.00	3	4,862	0.06%
2021/09/10	0	0.00	5	63.32	63.50	-5	4,890	-0.10%
2021/09/09	0	0.00	1	63.50	63.50	-1	5,004	-0.02%
2021/09/08	0	0.00	1	63.60	62.90	-1	5,002	-0.02%
2021/09/07	1	64.20	1	64.60	64.30	0	4,951	0.00%
2021/09/03	2	64.00	0	0.00	64.90	2	4,952	0.04%
2021/09/02	1	65.20	1	64.40	64.20	0	4,909	0.00%
2021/09/01	4	65.68	1	66.10	65.60	3	4,851	0.06%
2021/08/31	2	65.95	0	0.00	66.30	2	4,845	0.04%
2021/08/30	2	65.90	0	0.00	66.20	2	4,853	0.04%
2021/08/27	2	66.00	3	66.20	66.20	-1	4,900	-0.02%
2021/08/26	2	65.20	1	65.30	65.70	1	4,919	0.02%
2021/08/25	2	65.75	0	0.00	65.70	2	5,051	0.04%
2021/08/24	5	66.50	11	67.01	65.70	-6	5,050	-0.12%
2021/08/23	19	66.80	9	67.07	67.30	10	5,006	0.20%
2021/08/20	3	65.90	4	65.55	65.90	-1	4,871	-0.02%
2021/08/19	4	64.18	2	64.70	64.50	2	4,791	0.04%
2021/08/18	5	64.46	4	66.13	66.80	1	4,610	0.02%
2021/08/17	3	64.07	9	64.40	64.40	-6	4,482	-0.13%
2021/08/13	4	64.05	2	64.40	64.00	2	4,433	0.05%
2021/08/12	1	63.60	1	64.10	63.80	0	4,405	0.00%
2021/08/10	0	0.00	1	62.30	62.20	-1	4,479	-0.02%
2021/08/09	1	63.00	0	0.00	62.80	1	4,608	0.02%
2021/08/06	0	0.00	7	63.61	63.70	-7	4,665	-0.15%
2021/08/05	0	63.30	5	62.98	63.20	-5	4,772	-0.10%
2021/08/03	1	62.10	0	0.00	62.30	1	5,070	0.02%
2021/08/02	2	61.90	0	0.00	62.20	2	5,105	0.04%
2021/07/30	4	61.80	5	61.80	61.60	-1	5,173	-0.02%
2021/07/29	12	62.78	9	62.70	62.70	3	5,196	0.06%
2021/07/28	1	62.00	0	0.00	62.20	1	5,306	0.02%
2021/07/26	4	62.88	0	0.00	63.10	4	5,680	0.07%
2021/07/23	2	62.15	1	62.50	62.60	1	5,639	0.02%
2021/07/21	0	0.00	2	64.50	63.00	-2	5,794	-0.03%
2021/07/20	0	0.00	2	65.00	64.20	-2	5,755	-0.03%
2021/07/19	3	65.67	0	0.00	65.80	3	5,777	0.05%
2021/07/16	0	0.00	2	66.45	66.50	-2	5,967	-0.03%
2021/07/15	0	0.00	4	66.88	66.70	-4	6,086	-0.07%
2021/07/14	0	0.00	0.1	66.10	65.80	-0.1	6,100	0.00%
2021/07/13	3	66.30	3	66.53	66.10	0	6,153	0.00%
2021/07/12	0	0.00	3	65.73	65.80	-3	6,170	-0.05%
2021/07/08	2	65.35	0	0.00	65.50	2	6,399	0.03%
2021/07/06	2	66.20	1	66.20	66.00	1	6,572	0.02%
2021/07/05	3	67.07	12.1	66.53	67.00	-9.1	6,628	-0.14%
2021/07/02	0	0.00	7	64.86	65.00	-7	6,607	-0.11%
2021/06/30	0	0.00	4	65.90	65.70	-4	6,760	-0.06%
2021/06/29	11	65.38	0	0.00	65.30	11	6,904	0.16%
2021/06/28	4	65.10	0	0.00	65.30	4	7,157	0.06%
2021/06/25	0	0.00	1	66.00	65.60	-1	7,238	-0.01%
2021/06/24	3	65.70	2	65.80	65.40	1	7,302	0.01%
2021/06/23	0	0.00	6	64.90	65.10	-6	7,422	-0.08%
2021/06/22	1	63.80	0	0.00	63.90	1	7,633	0.01%
2021/06/21	2	64.80	0	0.00	64.20	2	7,891	0.03%
2021/06/18	0	0.00	4	66.10	65.70	-4	8,989	-0.04%
2021/06/16	2	64.75	1	64.60	64.60	1	9,342	0.01%
2021/06/10	2	64.15	2.1	63.89	64.20	-0.1	10,545	0.00%
2021/06/08	0	64.40	3	64.30	64.40	-3	11,187	-0.03%
2021/06/07	3	63.50	1	62.70	63.50	2	11,381	0.02%
2021/06/04	1	64.20	1	64.20	64.00	0	11,419	0.00%
2021/06/03	1	65.00	1	65.80	65.10	0	11,503	0.00%
2021/06/02	4	66.83	1	65.90	65.90	3	11,547	0.03%
2021/06/01	1	65.60	0.1	65.69	66.40	0.9	11,512	0.01%
2021/05/28	1	64.90	2	65.00	64.60	-1	11,746	-0.01%
2021/05/27	2	64.10	3	64.17	64.00	-1	11,840	-0.01%
2021/05/26	2	63.85	3	63.97	64.00	-1	12,006	-0.01%
2021/05/25	4	64.08	1	64.50	64.30	3	12,460	0.02%
2021/05/21	1	62.90	0	0.00	63.10	1	13,201	0.01%
2021/05/20	3	62.13	3	62.20	62.20	0	13,440	0.00%
2021/05/19	1.1	62.67	1	61.60	62.10	0.1	13,616	0.00%
2021/05/18	0	0.00	1	60.20	62.70	-1	13,799	-0.01%
2021/05/17	2	59.15	11	58.71	57.80	-9	13,988	-0.06%
2021/05/14	0	0.00	3	61.70	60.90	-3	14,093	-0.02%
2021/05/13	2	61.85	84	60.42	61.20	-82	14,457	-0.57%
2021/05/12	11	59.88	19	59.39	59.80	-8	14,679	-0.05%
2021/05/11	2.1	61.95	2	61.75	62.00	0.1	15,153	0.00%
2021/05/10	0	0.00	1	66.20	65.40	-1	15,223	-0.01%
2021/05/07	2	65.95	2	65.40	66.20	0	15,477	0.00%
2021/05/06	1	64.10	3	64.60	64.40	-2	15,780	-0.01%
2021/05/05	4	64.73	2.1	65.31	63.60	1.9	16,217	0.01%
2021/05/04	9.2	65.03	15	64.07	64.20	-5.8	16,250	-0.04%
2021/05/03	21	66.96	3	67.33	66.70	18	16,320	0.11%
2021/04/29	6	69.12	1	69.00	69.00	5	16,341	0.03%
2021/04/28	4	69.88	0	0.00	69.70	4	16,457	0.02%
2021/04/27	0	0.00	0.1	70.60	70.70	-0.1	16,704	0.00%
2021/04/26	5	69.78	11	69.79	69.60	-6	16,916	-0.04%
2021/04/23	1	69.60	1	69.80	69.60	0	17,894	0.00%
2021/04/22	21.1	69.97	8	70.24	69.30	13.1	19,364	0.07%
2021/04/21	2	71.10	1	71.40	70.80	1	21,177	0.00%
2021/04/20	0	0.00	4	71.30	71.00	-4	23,422	-0.02%
2021/04/19	16.5	71.10	2	71.10	71.10	14.5	24,127	0.06%
2021/04/16	5	71.72	1	71.40	71.70	4	24,288	0.02%
2021/04/15	2	70.25	0	0.00	70.80	2	24,357	0.01%
2021/04/14	5	71.08	6	70.53	71.10	-1	24,344	0.00%
2021/04/13	15	72.35	4	72.60	72.10	11	24,468	0.04%
2021/04/12	0	72.30	1	72.20	72.10	-1	24,572	0.00%
2021/04/09	3	72.30	9	72.02	72.00	-6	24,711	-0.02%
2021/04/08	4	72.70	6	72.38	72.30	-2	24,687	-0.01%
2021/04/07	6.3	72.58	8	72.76	73.10	-1.7	24,603	-0.01%
2021/04/06	6	72.32	1	72.20	72.10	5	24,526	0.02%
2021/04/01	19	71.95	3	72.17	71.90	16	24,495	0.07%
2021/03/31	17	72.71	1	73.20	72.60	16	24,416	0.07%
2021/03/30	3	74.43	5	74.62	74.80	-2	24,191	-0.01%
2021/03/29	2	74.05	3	74.37	74.10	-1	24,121	0.00%
2021/03/26	17	73.99	7	73.97	73.80	10	24,108	0.04%
2021/03/25	7	74.79	3	74.93	74.10	4	24,013	0.02%
2021/03/24	10	75.55	6	76.23	75.40	4	23,836	0.02%
2021/03/23	53	78.32	44	77.21	76.10	9	23,564	0.04%
2021/03/22	9	73.11	7.4	73.62	74.00	1.6	22,465	0.01%
2021/03/19	8	73.30	2	73.75	73.00	6	22,308	0.03%
2021/03/18	12	74.82	10	74.87	74.80	2	22,105	0.01%
2021/03/17	15	74.27	37	74.12	73.40	-22	21,765	-0.10%
2021/03/16	7	72.66	6	72.93	72.50	1	21,200	0.00%
2021/03/15	15	72.84	11	72.28	72.80	4	21,150	0.02%
2021/03/12	12	72.73	19	73.01	73.30	-7	21,192	-0.03%
2021/03/11	22	71.27	43	71.34	71.30	-21	21,120	-0.10%
2021/03/10	1	70.20	2	70.00	69.60	-1	20,960	0.00%
2021/03/09	8	69.03	7	68.77	69.00	1	20,933	0.00%
2021/03/08	4	69.78	0	0.00	69.00	4	20,785	0.02%
2021/03/05	3	70.47	1	70.00	70.00	2	20,689	0.01%
2021/03/04	2	70.80	7	71.16	70.50	-5	20,660	-0.02%
2021/03/03	17	70.36	1	70.90	70.80	16	20,431	0.08%
2021/03/02	4	69.92	2	70.05	69.30	2	20,303	0.01%
2021/02/26	3	70.14	3	70.03	70.00	0	20,163	0.00%
2021/02/25	7	72.00	25	72.14	71.30	-18	19,931	-0.09%
2021/02/24	29	72.13	18	71.80	70.60	11	19,489	0.06%
2021/02/23	2	70.00	5	69.56	69.70	-3	18,843	-0.02%
2021/02/22	13.2	69.93	1	70.20	69.70	12.2	18,685	0.07%
2021/02/19	6.1	68.97	2	69.20	69.40	4.1	18,424	0.02%
2021/02/18	18	70.31	9	70.21	70.20	9	18,213	0.05%
2021/02/17	45	69.80	3	69.47	69.90	42	17,982	0.23%
2021/02/05	5	71.14	4	70.70	70.40	1	17,708	0.01%
2021/02/04	23	70.34	29	70.55	70.40	-6	17,457	-0.03%
2021/02/03	3	73.30	0	0.00	72.50	3	17,039	0.02%
2021/02/02	7	74.50	13	74.53	73.60	-6	16,672	-0.04%
2021/02/01	2	74.70	2	73.75	74.90	0	15,953	0.00%
2021/01/29	10.9	77.29	10	76.98	74.80	0.9	15,757	0.01%
2021/01/28	19.1	76.98	43	76.47	77.20	-23.9	15,459	-0.15%
2021/01/27	22	77.16	19	77.20	78.20	3	15,072	0.02%
2021/01/26	12	74.93	33	74.65	74.40	-21	14,563	-0.14%
2021/01/25	36	75.78	17	75.54	75.30	19	14,395	0.13%
2021/01/22	19	73.79	9	73.84	75.60	10	14,088	0.07%
2021/01/21	14	72.69	1	72.00	72.50	13	13,851	0.09%
2021/01/20	11.1	73.64	16	73.43	72.10	-4.9	13,646	-0.04%
2021/01/19	6	76.22	7	76.33	76.00	-1	13,299	-0.01%
2021/01/18	71.4	73.87	62	75.20	77.30	9.4	12,960	0.07%
2021/01/15	45.3	76.62	23	77.23	75.60	22.3	11,917	0.19%
2021/01/14	131.4	74.36	97	75.26	76.90	34.4	10,349	0.33%	大買/
2021/01/13	101	69.66	87.4	70.84	72.80	13.6	8,308	0.16%	大買/
2021/01/12	24	67.70	17	67.70	67.70	7	5,923	0.12%
2021/01/11	2	61.60	2	61.60	61.60	0	5,142	0.00%
2021/01/08	3	54.63	12	54.94	56.00	-9	4,890	-0.18%
2021/01/07	1	55.60	5.1	55.44	55.60	-4.1	4,712	-0.09%
2021/01/06	23.2	56.82	14	55.82	55.70	9.2	4,613	0.20%
2021/01/05	16	56.26	23	56.30	56.10	-7	4,309	-0.16%
2021/01/04	12	55.12	18	55.34	55.60	-6	4,071	-0.15%
2020/12/31	0	0.00	2	53.70	53.40	-2	3,844	-0.05%
2020/12/30	1	53.50	0	0.00	53.60	1	3,760	0.03%
2020/12/29	10	53.40	2	53.40	53.40	8	3,724	0.21%
2020/12/28	5	54.16	0	0.00	54.00	5	3,684	0.14%
2020/12/25	3	53.63	2	53.80	53.70	1	3,627	0.03%
2020/12/24	4	53.05	2	53.10	52.70	2	3,521	0.06%
2020/12/23	0	0.00	0	52.20	52.10	0	3,454	0.00%
2020/12/22	7	52.90	7	52.19	52.00	0	3,437	0.00%
2020/12/21	6	51.63	2	52.05	52.20	4	3,413	0.12%
2020/12/17	0	0.00	4	52.50	52.60	-4	3,360	-0.12%
2020/12/16	0	0.00	9	52.50	52.90	-9	3,354	-0.27%
2020/12/15	1	52.30	0	0.00	52.00	1	3,341	0.03%
2020/12/14	3	52.97	0	0.00	52.70	3	3,279	0.09%
2020/12/11	5	52.60	1	52.70	53.00	4	3,205	0.12%
2020/12/10	5	53.84	1	53.90	53.20	4	3,128	0.13%
2020/12/09	3	55.10	0	0.00	54.70	3	2,998	0.10%
2020/12/08	4	55.15	5	55.22	54.70	-1	2,877	-0.03%
2020/12/07	35	54.40	13	55.40	56.30	22	2,632	0.84%
2020/12/04	0.1	52.40	2	52.30	52.50	-1.9	2,227	-0.09%
2020/12/03	2	51.95	0	0.00	51.60	2	2,175	0.09%
2020/12/01	1	52.40	0	0.00	52.40	1	2,123	0.05%
2020/11/30	1	52.40	0	0.00	52.60	1	2,111	0.05%
2020/11/20	10	51.90	0	0.00	52.10	10	1,960	0.51%
2020/11/19	0	0.00	0	51.80	51.50	0	1,946	0.00%
2020/11/18	5	51.70	0	0.00	51.80	5	1,948	0.26%
2020/11/17	1	51.50	0	0.00	51.30	1	1,939	0.05%
2020/11/16	2	51.40	0	0.00	51.50	2	1,987	0.10%
2020/11/13	6	51.30	0	0.00	51.00	6	1,988	0.30%
2020/11/12	3	52.30	0	0.00	52.30	3	1,946	0.15%
2020/11/11	0	0.00	1	52.10	52.30	-1	1,952	-0.05%
2020/11/03	0	0.00	1	50.80	51.10	-1	2,012	-0.05%
2020/10/30	2	50.20	2	50.30	50.10	0	2,045	0.00%
2020/10/29	1	50.00	0	0.00	50.40	1	2,036	0.05%
2020/10/28	1	50.80	0	0.00	51.00	1	2,052	0.05%
2020/10/27	1	51.20	0	0.00	51.20	1	2,070	0.05%
2020/10/26	6	51.43	0	0.00	51.40	6	2,098	0.29%
2020/10/23	0	0.00	0.1	51.70	51.70	-0.1	2,118	0.00%
2020/10/19	2	52.00	0	0.00	51.90	2	2,330	0.09%
2020/10/16	1	52.00	0.2	51.50	51.20	0.8	2,420	0.03%
2020/10/14	0	0.00	3	52.00	51.80	-3	2,580	-0.12%
2020/10/06	0	0.00	1	51.90	51.90	-1	2,864	-0.03%
2020/09/25	2	50.25	0	0.00	50.40	2	3,081	0.06%
2020/09/24	1	50.70	0	0.00	50.30	1	3,106	0.03%
2020/09/21	1	53.20	0	0.00	53.00	1	3,162	0.03%
2020/09/16	0	0.00	1	53.10	53.00	-1	3,255	-0.03%
2020/09/14	0	0.00	80	52.70	52.80	-80	3,342	-2.39%
2020/09/08	0	0.00	3	52.40	52.30	-3	3,422	-0.09%
2020/09/04	0	0.00	1	52.80	52.50	-1	3,478	-0.03%
2020/09/03	1	54.00	0	0.00	53.30	1	3,473	0.03%
2020/09/02	1	53.20	1	53.30	53.40	0	3,466	0.00%
2020/08/31	0	0.00	1	53.00	52.20	-1	3,513	-0.03%
2020/08/28	0	0.00	4	52.70	53.00	-4	3,494	-0.11%
2020/08/20	2	51.20	0	0.00	51.20	2	3,581	0.06%
2020/08/18	0	0.00	1	54.00	54.00	-1	3,510	-0.03%
2020/08/17	1	54.30	0	0.00	54.30	1	3,521	0.03%
2020/08/10	1	54.30	0	0.00	54.40	1	3,522	0.03%
2020/08/07	0	0.00	1	54.20	54.30	-1	3,561	-0.03%
2020/08/06	1	54.50	0	0.00	54.80	1	3,566	0.03%
2020/08/05	0	0.00	3	54.80	54.50	-3	3,592	-0.08%
2020/08/04	1	54.50	0	0.00	54.50	1	3,614	0.03%
2020/07/31	0	0.00	2	54.60	54.20	-2	3,640	-0.05%
2020/07/30	1	53.90	0	0.00	54.80	1	3,669	0.03%
2020/07/28	0	0.00	2	54.35	53.60	-2	3,734	-0.05%
2020/07/27	2	53.55	2	53.90	53.60	0	3,923	0.00%
2020/07/24	2	54.40	0	0.00	54.20	2	3,912	0.05%
2020/07/23	7	55.97	2	55.90	55.30	5	3,881	0.13%
2020/07/22	4	57.93	4	57.93	58.00	0	3,845	0.00%
2020/07/21	3	57.80	11.1	57.42	57.60	-8.1	3,757	-0.22%
2020/07/20	8	56.89	2	57.20	56.90	6	3,695	0.16%
2020/07/17	10	57.94	6	58.37	57.70	4	3,632	0.11%
2020/07/16	4	57.63	0	0.00	58.00	4	3,580	0.11%
2020/07/15	2	57.30	1	58.40	57.20	1	3,552	0.03%
2020/07/14	1	58.00	5	58.14	57.70	-4	3,530	-0.11%
2020/07/13	1	57.80	1	57.50	58.00	0	3,522	0.00%
2020/07/10	3	58.00	1	57.40	57.10	2	3,528	0.06%
2020/07/09	0	0.00	2	58.35	58.00	-2	3,536	-0.06%
2020/07/08	1	58.00	0	0.00	58.20	1	3,499	0.03%
2020/07/07	0	0.00	1	58.00	57.90	-1	3,496	-0.03%
2020/07/06	6	57.85	0	0.00	57.80	6	3,540	0.17%
2020/07/03	0.1	57.00	1	57.10	57.00	-0.9	3,549	-0.03%
2020/07/02	1	56.50	0	0.00	57.40	1	3,543	0.03%
2020/07/01	0	0.00	6	57.00	57.00	-6	3,542	-0.17%
2020/06/30	0	0.00	5	56.12	56.50	-5	3,455	-0.14%
2020/06/29	1	55.50	0	0.00	55.20	1	3,419	0.03%
2020/06/24	10	55.90	2	55.80	55.90	8	3,392	0.24%
2020/06/23	1	54.90	2	54.75	54.70	-1	3,334	-0.03%
2020/06/19	1	54.30	0	0.00	54.10	1	3,365	0.03%
2020/06/16	0	0.00	2.8	54.44	54.10	-2.8	3,379	-0.08%
2020/06/12	1	53.70	3	53.23	53.80	-2	3,523	-0.06%
2020/06/05	0	0.00	5	55.40	55.50	-5	3,834	-0.13%
2020/06/04	3	55.40	0	0.00	55.20	3	3,822	0.08%
2020/06/03	4	54.95	0	0.00	55.20	4	3,835	0.10%
2020/06/02	0	0.00	1	54.60	54.30	-1	3,837	-0.03%
2020/05/29	3	53.27	0	0.00	53.90	3	3,823	0.08%
2020/05/28	2	53.70	0	0.00	53.70	2	3,791	0.05%
2020/05/26	3	54.13	1	54.20	54.00	2	3,853	0.05%
2020/05/22	4	53.95	1	53.60	53.60	3	3,860	0.08%
2020/05/20	0	0.00	1	54.70	54.70	-1	3,844	-0.03%
2020/05/19	0	0.00	1	54.50	54.50	-1	3,843	-0.03%
2020/05/18	3	53.97	0	0.00	53.70	3	3,845	0.08%
2020/05/15	7	54.94	2	54.80	54.80	5	3,815	0.13%
2020/05/14	2	55.90	1	55.50	55.50	1	3,778	0.03%
2020/05/13	0	0.00	1	56.90	56.80	-1	3,739	-0.03%
2020/05/12	1	56.70	0	0.00	56.50	1	3,743	0.03%
2020/05/11	1	57.40	2	57.60	57.40	-1	3,742	-0.03%
2020/05/08	0	0.00	2	56.40	56.20	-2	3,714	-0.05%
2020/05/07	1	56.00	1	56.20	56.00	0	3,679	0.00%
2020/05/06	3.9	55.72	2	56.45	55.50	1.9	3,663	0.05%
2020/05/05	2	55.90	0	0.00	55.90	2	3,633	0.06%
2020/05/04	4	55.98	1	56.30	56.30	3	3,626	0.08%
2020/04/30	3	57.77	3	57.83	57.60	0	3,581	0.00%
2020/04/29	1	55.00	5	54.96	54.90	-4	3,414	-0.12%
2020/04/28	0	0.00	1	55.00	54.60	-1	3,425	-0.03%
2020/04/27	3	54.63	2	54.60	54.60	1	3,521	0.03%
2020/04/24	0	0.00	1	53.90	53.60	-1	3,505	-0.03%
2020/04/22	3	52.13	11	51.98	53.10	-8	3,514	-0.23%
2020/04/21	2	53.50	2	52.50	52.40	0	3,505	0.00%
2020/04/17	3	54.70	2	54.55	54.50	1	3,472	0.03%
2020/04/16	2	53.95	0	0.00	54.00	2	3,419	0.06%
2020/04/15	10	54.50	7	54.40	54.50	3	3,391	0.09%
2020/04/14	2	54.30	2	54.25	54.30	0	3,367	0.00%
2020/04/13	1	53.60	0	0.00	53.50	1	3,353	0.03%
2020/04/10	1	54.30	0	0.00	54.30	1	3,367	0.03%
2020/04/09	6	55.28	5	56.18	54.80	1	3,354	0.03%
2020/04/08	3	52.87	0	0.00	53.40	3	3,239	0.09%
2020/03/31	0	0.00	1	49.60	49.50	-1	3,161	-0.03%
2020/03/30	1	49.75	0	0.00	49.25	1	3,144	0.03%
2020/03/20	2	48.55	1	49.65	49.50	1	3,220	0.03%
2020/03/19	0	0.00	12	48.05	46.20	-12	3,172	-0.38%
2020/03/17	4	50.05	15	50.30	51.00	-11	3,177	-0.35%
2020/03/16	1	52.20	0	0.00	52.00	1	3,134	0.03%
2020/03/13	1	51.20	1	51.60	53.30	0	3,082	0.00%
2020/03/12	7	55.34	1	54.40	55.20	6	2,982	0.20%
2020/03/10	6	58.28	3	58.10	58.10	3	2,910	0.10%
2020/03/09	1	57.80	1.9	58.55	58.50	-0.9	2,907	-0.03%
2020/03/06	9	58.64	2	58.50	58.50	7	2,863	0.24%
2020/03/05	2	59.70	2	59.65	59.90	0	2,843	0.00%
2020/03/04	0	0.00	1	59.00	59.00	-1	2,858	-0.03%
2020/03/02	5	58.76	0	0.00	58.70	5	2,850	0.18%
2020/02/27	0	0.00	5	59.60	59.50	-5	2,885	-0.17%
2020/02/26	2	59.50	0	0.00	59.60	2	2,863	0.07%
2020/02/24	0	0.00	1	60.20	60.10	-1	2,888	-0.03%
2020/02/20	6	60.58	0	0.00	60.70	6	2,941	0.20%
2020/02/18	0	0.00	1.1	60.23	60.40	-1.1	2,976	-0.04%
2020/02/13	2	61.25	0	0.00	61.30	2	3,058	0.07%
2020/02/07	4	61.10	0	0.00	61.40	4	3,186	0.13%
2020/02/06	0	0.00	5	61.50	61.60	-5	3,264	-0.15%
2020/02/05	1	60.90	0	0.00	61.00	1	3,438	0.03%
2020/02/04	0	0.00	2	60.20	61.00	-2	3,554	-0.06%
2020/02/03	3	59.07	0	0.00	59.30	3	3,564	0.08%
2020/01/31	6	60.92	1	60.10	60.50	5	3,521	0.14%
2020/01/30	5	60.14	2	60.10	59.80	3	3,507	0.09%
2020/01/20	0	0.00	3	66.10	65.90	-3	3,396	-0.09%
2020/01/17	5	65.50	0	0.00	66.00	5	3,405	0.15%
2020/01/08	4	64.35	0	0.00	64.30	4	3,487	0.11%
2020/01/07	2	64.85	5	64.70	65.00	-3	3,466	-0.09%
2020/01/02	0	0.00	1	66.30	66.30	-1	3,487	-0.03%
2019/12/31	0	0.00	2	66.30	66.20	-2	3,517	-0.06%
2019/12/30	0	0.00	2	66.80	66.60	-2	3,513	-0.06%
2019/12/27	2	66.95	0	0.00	67.00	2	3,513	0.06%
2019/12/26	4	66.90	5	67.28	67.00	-1	3,489	-0.03%
2019/12/25	3	67.20	0	0.00	67.50	3	3,498	0.09%
2019/12/24	1	67.30	2	67.10	67.00	-1	3,508	-0.03%
2019/12/23	0	0.00	2	67.30	67.60	-2	3,526	-0.06%
2019/12/20	6	67.90	1	68.00	67.60	5	3,554	0.14%
2019/12/19	0	0.00	4	68.75	68.60	-4	3,560	-0.11%
2019/12/18	4	68.90	0	0.00	69.10	4	3,545	0.11%
2019/12/17	3	68.40	0	0.00	68.80	3	3,610	0.08%
2019/12/16	22	69.30	0	0.00	69.20	22	3,592	0.61%
2019/12/13	1	69.00	4	69.25	68.80	-3	3,596	-0.08%
2019/12/12	5	69.30	2	68.85	68.80	3	3,555	0.08%
2019/12/11	0	0.00	8	68.40	68.80	-8	3,452	-0.23%
2019/12/09	0	0.00	3	67.97	67.90	-3	3,437	-0.09%
2019/12/06	0	0.00	16	67.20	67.30	-16	3,411	-0.47%
2019/12/05	1	67.50	57	67.52	67.50	-56	3,385	-1.65%
2019/12/04	1	66.90	0	0.00	67.10	1	3,370	0.03%
2019/12/03	3	66.93	0	0.00	67.00	3	3,372	0.09%
2019/11/29	5	67.08	0	0.00	66.60	5	3,357	0.15%
2019/11/28	0	0.00	2	68.05	68.00	-2	3,332	-0.06%
2019/11/27	6	68.42	0	0.00	68.10	6	3,354	0.18%
2019/11/26	2	67.60	19.1	67.61	68.50	-17.1	3,338	-0.51%
2019/11/22	0	0.00	4	67.13	67.40	-4	3,274	-0.12%
2019/11/21	4	66.30	1	67.00	67.20	3	3,261	0.09%
2019/11/20	5	66.72	2	66.95	67.20	3	3,263	0.09%
2019/11/19	12	66.94	3	67.20	67.20	9	3,257	0.28%
2019/11/18	2	66.00	3	66.20	66.70	-1	3,230	-0.03%
2019/11/15	0	0.00	7	65.49	65.40	-7	3,207	-0.22%
2019/11/14	13	65.01	1	65.10	65.00	12	3,202	0.37%
2019/11/13	3	66.07	0	0.00	65.90	3	3,179	0.09%
2019/11/12	0	0.00	6	66.48	66.80	-6	3,190	-0.19%
2019/11/11	5	65.98	2	65.95	65.90	3	3,172	0.09%
2019/11/08	0	0.00	5	67.48	67.00	-5	3,142	-0.16%
2019/11/07	8	66.73	2	66.70	66.70	6	3,104	0.19%
2019/11/06	25	67.58	4	67.60	67.50	21	3,073	0.68%
2019/11/05	14	68.68	4	69.68	68.90	10	3,033	0.33%
2019/11/04	9	68.72	9	68.80	69.30	0	2,979	0.00%
2019/11/01	6	66.62	29	67.09	67.30	-23	2,808	-0.82%
2019/10/31	1	65.70	1	65.20	65.20	0	2,718	0.00%
2019/10/30	1	65.20	0	0.00	65.50	1	2,742	0.04%
2019/10/29	5	65.30	0	0.00	65.40	5	2,737	0.18%
2019/10/28	1	64.90	3	64.80	64.90	-2	2,706	-0.07%
2019/10/25	2	64.75	0	0.00	64.70	2	2,717	0.07%
2019/10/23	16	65.19	2	66.00	65.40	14	2,745	0.51%
2019/10/22	4	65.80	0	0.00	65.70	4	2,779	0.14%
2019/10/21	2	65.20	10	65.60	65.60	-8	2,781	-0.29%
2019/10/17	0	0.00	3	64.90	65.20	-3	2,780	-0.11%
2019/10/09	3	63.23	0	0.00	63.00	3	2,835	0.11%
2019/10/08	0	0.00	20	64.68	64.50	-20	2,855	-0.70%
2019/10/07	6	63.58	0	0.00	63.50	6	2,938	0.20%
2019/10/04	1	65.10	0	64.80	64.80	1	2,897	0.03%
2019/10/01	2	64.90	11	65.50	65.50	-9	2,878	-0.31%
2019/09/27	1	65.00	0	0.00	64.70	1	2,847	0.04%
2019/09/26	1	65.70	0	0.00	65.30	1	2,822	0.04%
2019/09/25	0	0.00	1	65.80	66.00	-1	2,787	-0.04%
2019/09/24	30	66.10	0	0.00	66.40	30	2,755	1.09%
2019/09/23	0	0.00	1	65.70	65.90	-1	2,699	-0.04%
2019/09/20	1	66.40	5	65.90	65.60	-4	2,699	-0.15%
2019/09/19	1	64.90	0	0.00	64.90	1	2,559	0.04%
2019/09/18	4	64.73	2	64.40	64.80	2	2,524	0.08%
2019/09/17	2	63.90	0	0.00	63.80	2	2,479	0.08%
2019/09/04	0	0.00	8	62.70	63.20	-8	2,493	-0.32%
2019/08/21	0	0.00	1	63.00	63.30	-1	2,467	-0.04%
2019/08/20	0	0.00	1	62.10	62.40	-1	2,448	-0.04%
2019/08/19	0	0.00	1	62.70	62.30	-1	2,435	-0.04%
2019/08/16	0	0.00	2	62.35	62.80	-2	2,439	-0.08%
2019/08/15	1	61.00	0	0.00	61.40	1	2,422	0.04%
2019/08/14	1	62.30	0	0.00	61.30	1	2,408	0.04%
2019/08/08	0	0.00	0.3	61.20	61.20	-0.3	2,405	-0.01%
2019/08/07	1	60.30	0	0.00	60.20	1	2,408	0.04%
2019/08/05	2	60.65	0	0.00	60.50	2	2,382	0.08%
2019/08/02	14	61.85	0	0.00	61.30	14	2,362	0.59%
2019/07/26	0	0.00	0.1	64.40	64.30	-0.1	2,315	0.00%
2019/07/24	2	66.80	1	66.70	66.70	1	2,282	0.04%
2019/07/23	1	67.20	0	0.00	67.30	1	2,217	0.05%
2019/07/22	0	0.00	1	67.40	67.50	-1	2,195	-0.05%
2019/07/19	15	66.90	0	0.00	67.00	15	2,171	0.69%
2019/07/17	0	0.00	1	66.80	66.80	-1	2,178	-0.05%
2019/07/15	5	65.58	0	0.00	66.10	5	2,153	0.23%
2019/07/12	11	66.57	0	0.00	66.10	11	2,251	0.49%
2019/07/11	1	65.40	3	65.97	65.90	-2	2,258	-0.09%
2019/07/10	0	0.00	0.1	64.00	64.20	-0.1	2,213	0.00%
2019/07/09	1	64.30	0	0.00	63.60	1	2,300	0.04%
2019/07/08	1	64.80	0	0.00	64.40	1	2,352	0.04%
2019/07/03	0	0.00	1	63.90	64.10	-1	2,500	-0.04%
2019/07/01	2	63.90	0	0.00	64.10	2	2,643	0.08%
2019/06/21	0	0.00	2	63.00	64.20	-2	2,957	-0.07%
2019/06/20	1	63.70	0	0.00	63.60	1	2,925	0.03%
2019/06/19	1	62.10	0	0.00	62.10	1	2,921	0.03%
2019/06/17	0	0.00	1	61.80	61.80	-1	2,902	-0.03%
2019/06/14	1	61.90	0	0.00	62.10	1	2,889	0.03%
2019/06/12	1	61.70	0	0.00	61.80	1	3,043	0.03%
2019/06/10	0	0.00	1	61.50	61.70	-1	3,047	-0.03%
2019/06/04	1	61.30	0	0.00	61.60	1	3,079	0.03%
2019/06/03	0	0.00	20	61.70	61.90	-20	3,089	-0.65%
2019/05/31	1	61.40	2	61.60	61.50	-1	3,098	-0.03%
2019/05/28	0	0.00	2	60.50	60.50	-2	3,106	-0.06%
2019/05/21	1	61.40	0	0.00	61.60	1	3,173	0.03%
2019/05/16	0	0.00	20	61.81	61.30	-20	3,158	-0.63%
2019/05/15	1	63.10	0	0.00	62.70	1	3,145	0.03%
2019/05/09	1	66.20	4	66.10	66.10	-3	3,183	-0.09%
2019/05/07	0	0.00	3	68.13	69.40	-3	3,141	-0.10%
2019/05/06	2	67.35	7	67.26	67.30	-5	3,145	-0.16%
2019/05/03	0	0.00	3.1	69.60	70.00	-3.1	3,111	-0.10%
2019/05/02	0	0.00	0	69.40	69.40	0	3,103	0.00%
2019/04/29	0	0.00	1	69.40	69.40	-1	3,111	-0.03%
2019/04/26	1	68.60	0	0.00	68.90	1	3,156	0.03%
2019/04/25	1	69.90	0	0.00	69.80	1	3,184	0.03%
2019/04/24	2	69.65	0	0.00	69.70	2	3,224	0.06%
2019/04/19	1	71.70	0	0.00	70.00	1	3,250	0.03%
2019/04/18	1	74.20	3	72.27	71.10	-2	3,247	-0.06%
2019/04/17	3	71.77	1	72.30	72.00	2	3,148	0.06%
2019/04/16	0	0.00	3	71.37	71.20	-3	3,099	-0.10%
2019/04/15	2	71.20	0	0.00	71.10	2	3,044	0.07%
2019/04/12	1	68.10	3	68.20	68.50	-2	2,972	-0.07%
2019/04/10	0	0.00	3	67.40	67.30	-3	2,869	-0.10%
2019/04/09	0	0.00	4	66.15	66.80	-4	2,774	-0.14%
2019/04/08	2	66.80	0	0.00	66.70	2	2,753	0.07%
2019/04/02	0	0.00	2	64.70	64.80	-2	2,605	-0.08%
2019/04/01	2	63.80	3	62.80	63.80	-1	2,515	-0.04%
2019/03/28	1	62.10	1	62.50	62.00	0	2,322	0.00%
2019/03/27	2	62.10	0	0.00	61.90	2	2,298	0.09%
2019/03/26	2	61.95	1	62.30	62.30	1	2,285	0.04%
2019/03/25	1	61.50	1	61.80	61.80	0	2,271	0.00%
2019/03/22	2	63.00	0	0.00	62.60	2	2,252	0.09%
2019/03/21	0	0.00	5	63.50	63.60	-5	2,241	-0.22%
2019/03/20	0	0.00	25	63.16	63.10	-25	2,269	-1.10%
2019/03/19	0	0.00	1	62.90	63.00	-1	2,303	-0.04%
2019/03/18	1	62.60	1	62.50	62.50	0	2,379	0.00%
2019/03/04	1	61.60	1	61.70	62.20	0	2,653	0.00%
2019/02/27	1	62.60	1	63.10	63.10	0	2,629	0.00%
2019/02/26	0	0.00	1	63.00	62.60	-1	2,632	-0.04%
2019/02/25	1	63.40	0	0.00	63.50	1	2,614	0.04%
2019/02/22	2	62.10	0	0.00	62.30	2	2,616	0.08%
2019/02/21	2	62.10	0	0.00	62.20	2	2,656	0.08%
2019/02/18	0	0.00	2	60.00	60.20	-2	2,725	-0.07%
2019/02/14	0	0.00	1	60.80	61.20	-1	2,754	-0.04%
2019/02/13	2	60.70	2	60.60	61.20	0	2,788	0.00%
2019/02/12	0	0.00	2	59.95	60.40	-2	2,764	-0.07%
2019/02/11	0	0.00	1	59.40	59.50	-1	2,750	-0.04%
2019/01/30	3	59.30	0	0.00	59.20	3	2,739	0.11%
2019/01/29	5	58.50	0	0.00	59.00	5	2,708	0.18%
2019/01/28	0	0.00	2	59.20	59.30	-2	2,712	-0.07%
2019/01/25	0	0.00	1	58.50	58.50	-1	2,709	-0.04%
2019/01/22	0	0.00	3	58.30	58.30	-3	2,716	-0.11%
2019/01/21	0	0.00	2	59.20	59.20	-2	2,717	-0.07%
2019/01/17	1	58.50	0	0.00	57.90	1	2,715	0.04%
2019/01/16	5	57.90	0	0.00	57.80	5	2,703	0.18%
2019/01/10	2	57.80	0	0.00	58.30	2	2,715	0.07%
2019/01/09	0	0.00	6	59.70	59.20	-6	2,704	-0.22%
2019/01/08	3	58.70	0	0.00	58.70	3	2,689	0.11%
2019/01/07	4	59.28	2	59.05	58.90	2	2,715	0.07%
2019/01/04	2	58.95	0	0.00	58.90	2	2,752	0.07%
2019/01/03	1	60.30	0	0.00	60.00	1	2,882	0.03%
2019/01/02	0	0.00	1	60.00	60.10	-1	2,909	-0.03%
2018/12/19	0	0.00	30	60.46	61.00	-30	2,996	-1.00%
2018/12/14	1	60.50	1	60.90	60.90	0	3,075	0.00%
2018/12/13	1	61.30	2	60.70	61.30	-1	3,065	-0.03%
2018/12/12	2	60.20	8	60.59	61.00	-6	3,043	-0.20%
2018/12/11	3	59.50	1	59.60	59.80	2	3,016	0.07%
2018/12/10	0	0.00	3	61.50	61.00	-3	2,957	-0.10%
2018/12/07	2	62.00	3	61.93	62.20	-1	2,971	-0.03%
2018/12/06	36	60.73	1	60.80	61.50	35	3,007	1.16%
2018/12/04	1	62.60	5	63.28	62.80	-4	3,000	-0.13%
2018/12/03	2	62.80	6	63.28	63.30	-4	3,000	-0.13%
2018/11/30	23	61.07	1	60.90	62.20	22	2,962	0.74%
2018/11/29	2	61.55	1	62.20	61.30	1	2,796	0.04%
2018/11/28	3	62.40	5	62.36	62.10	-2	2,739	-0.07%
2018/11/27	6	60.85	0	0.00	61.20	6	2,710	0.22%
2018/11/22	2	61.30	0	0.00	61.20	2	2,728	0.07%
2018/11/20	4	61.33	0	0.00	61.80	4	2,690	0.15%
2018/11/16	3	62.20	0	0.00	62.50	3	2,639	0.11%
2018/11/15	2	62.80	0	0.00	62.90	2	2,650	0.08%
2018/11/14	3	64.03	2	63.90	64.10	1	2,607	0.04%
2018/11/13	0	0.00	6	64.32	65.20	-6	2,602	-0.23%
2018/11/12	3	64.73	0	0.00	64.20	3	2,577	0.12%
2018/11/09	0	0.00	1	66.10	67.20	-1	2,556	-0.04%
2018/11/07	0	0.00	3	66.87	66.90	-3	2,589	-0.12%
2018/11/02	0	0.00	1	66.30	66.70	-1	2,624	-0.04%
2018/11/01	0	0.00	1	66.00	66.00	-1	2,627	-0.04%
2018/10/31	1	65.40	1	65.60	65.60	0	2,634	0.00%
2018/10/29	1	63.50	0	0.00	64.40	1	2,627	0.04%
2018/10/26	2	63.75	0	0.00	64.00	2	2,630	0.08%
2018/10/25	1	64.00	13	63.94	63.80	-12	2,632	-0.46%
2018/10/24	1	65.70	0	0.00	65.00	1	2,626	0.04%
2018/10/23	2	67.05	0	0.00	65.00	2	2,615	0.08%
2018/10/22	1	67.30	0	0.00	68.30	1	2,592	0.04%
2018/10/19	1	66.00	2	66.85	67.10	-1	2,599	-0.04%
2018/10/17	0	0.00	2	65.50	65.60	-2	2,729	-0.07%
2018/10/16	0	0.00	1	65.20	65.20	-1	2,760	-0.04%
2018/10/15	0	0.00	3	65.13	65.10	-3	2,785	-0.11%
2018/10/12	4	65.08	2	64.75	65.60	2	2,817	0.07%
2018/10/11	3	64.23	20	63.90	64.00	-17	2,844	-0.60%
2018/10/09	1	71.20	0	0.00	70.80	1	2,746	0.04%
2018/10/08	5	72.30	0	0.00	71.80	5	2,745	0.18%
2018/10/05	1	72.20	0	0.00	72.10	1	2,753	0.04%
2018/10/04	1	73.40	0	0.00	73.20	1	2,746	0.04%
2018/10/03	1	74.00	1	74.20	74.00	0	2,744	0.00%
2018/10/02	2	74.05	0	0.00	74.00	2	2,753	0.07%
2018/09/27	0	0.00	0	74.60	74.50	0	2,759	0.00%
2018/09/26	0	0.00	3	74.60	74.80	-3	2,749	-0.11%
2018/09/25	0	0.00	3	74.43	74.50	-3	2,751	-0.11%
2018/09/20	1	72.80	0	0.00	72.60	1	2,752	0.04%
2018/09/19	1	73.60	1	73.90	73.90	0	2,749	0.00%
2018/09/18	2	73.20	0	0.00	73.30	2	2,763	0.07%
2018/09/17	2	73.60	0	0.00	73.70	2	2,772	0.07%
2018/09/14	1	74.70	2	74.85	74.70	-1	2,778	-0.04%
2018/09/13	0	0.00	3	74.33	74.30	-3	2,800	-0.11%
2018/09/12	10	73.69	0	0.00	73.20	10	2,804	0.36%
2018/09/11	0	0.00	7	74.60	74.90	-7	2,780	-0.25%
2018/09/10	3	73.60	0	0.00	73.50	3	2,801	0.11%
2018/09/07	2	75.60	7	75.16	75.10	-5	2,805	-0.18%
2018/09/06	5	77.20	1	77.50	76.80	4	2,777	0.14%
2018/09/05	9	78.11	1	77.20	77.00	8	2,752	0.29%
2018/09/03	0	0.00	8	78.21	77.90	-8	2,730	-0.29%
2018/08/30	1	78.00	0	0.00	77.90	1	2,780	0.04%
2018/08/29	10	78.56	6	78.15	78.10	4	2,803	0.14%
2018/08/28	0	0.00	2	78.00	78.00	-2	2,797	-0.07%
2018/08/27	0	0.00	5	77.64	77.70	-5	2,796	-0.18%
2018/08/23	1	77.50	0	0.00	77.70	1	2,873	0.03%
2018/08/22	0	0.00	23	77.59	77.70	-23	2,907	-0.79%
2018/08/21	0	0.00	4	76.55	76.60	-4	2,854	-0.14%
2018/08/20	1	75.70	0	0.00	75.50	1	2,880	0.03%
2018/08/17	0	0.00	1	75.00	75.50	-1	2,900	-0.03%
2018/08/16	0	0.00	2	74.50	75.40	-2	2,907	-0.07%
2018/08/14	3	74.40	0	0.00	74.40	3	2,884	0.10%
2018/08/13	2	76.40	20.1	75.65	75.80	-18.1	2,874	-0.63%
2018/08/10	3	77.50	1	77.70	77.60	2	2,860	0.07%
2018/08/09	2	77.20	0	0.00	77.10	2	2,871	0.07%
2018/08/08	1	78.30	1	78.20	78.00	0	2,890	0.00%
2018/08/06	0	0.00	1	77.20	77.70	-1	2,953	-0.03%
2018/08/03	5	76.80	9	76.80	77.00	-4	2,964	-0.13%
2018/08/02	1	76.60	0	0.00	76.50	1	2,963	0.03%
2018/08/01	0	0.00	1	77.00	77.20	-1	2,958	-0.03%
2018/07/31	0	0.00	1	76.30	75.90	-1	2,946	-0.03%
2018/07/26	1	75.80	2	76.45	76.30	-1	2,895	-0.03%
2018/07/25	2	76.20	1	76.30	75.80	1	2,889	0.03%
2018/07/24	0	0.00	8	79.59	80.00	-8	2,837	-0.28%
2018/07/23	0	0.00	1	78.60	78.80	-1	2,711	-0.04%
2018/07/19	9	77.99	6	78.23	78.40	3	2,671	0.11%
2018/07/18	2	77.20	11	76.80	77.50	-9	2,648	-0.34%
2018/07/17	0	0.00	3	75.63	75.60	-3	2,580	-0.12%
2018/07/16	0	0.00	3	75.80	75.50	-3	2,560	-0.12%
2018/07/13	12	74.82	1.3	75.05	75.20	10.7	2,578	0.41%
2018/07/10	0	0.00	1	73.70	73.60	-1	2,630	-0.04%
2018/07/06	0	0.00	1	72.40	72.60	-1	2,650	-0.04%
2018/07/05	1	73.30	10	73.06	72.70	-9	2,658	-0.34%
2018/07/04	0	0.00	15	73.27	73.20	-15	2,677	-0.56%
2018/07/02	2	73.30	0	0.00	73.20	2	2,758	0.07%
2018/06/29	0	0.00	3	74.20	74.60	-3	2,737	-0.11%
2018/06/27	4	72.15	0	0.00	72.50	4	2,742	0.15%
2018/06/22	4	73.33	0	0.00	73.30	4	2,716	0.15%
2018/06/21	3	74.20	0	0.00	74.00	3	2,690	0.11%
2018/06/20	1	74.20	1	74.20	74.20	0	2,712	0.00%
2018/06/14	2	76.05	1	76.30	75.40	1	2,675	0.04%
2018/06/13	2	76.80	1	77.10	76.90	1	2,662	0.04%
2018/06/12	2	76.25	0	0.00	76.70	2	2,731	0.07%
2018/06/08	3	77.00	1	77.50	77.20	2	2,814	0.07%
2018/06/07	2	77.70	2	77.95	78.00	0	2,831	0.00%
2018/06/06	3	77.00	2.5	76.48	77.00	0.5	2,826	0.02%
2018/06/05	1	75.70	0	0.00	75.70	1	2,811	0.04%
2018/06/01	0	0.00	1	74.60	74.70	-1	2,791	-0.04%
2018/05/31	2	74.20	0	0.00	73.80	2	2,810	0.07%
2018/05/30	1	74.20	0	0.00	74.20	1	2,753	0.04%
2018/05/28	0	0.00	3	75.97	75.70	-3	2,782	-0.11%
2018/05/25	1	75.20	1	75.30	75.10	0	2,787	0.00%
2018/05/24	0	0.00	33	74.22	74.80	-33	2,763	-1.19%
2018/05/22	1	73.90	0	0.00	74.00	1	2,812	0.04%
2018/05/18	1	73.80	0	0.00	73.40	1	2,859	0.03%
2018/05/17	2	74.00	0	0.00	74.00	2	2,885	0.07%
2018/05/16	1	74.50	0	0.00	74.20	1	2,893	0.03%
2018/05/15	6	75.70	0	0.00	75.20	6	2,918	0.21%
2018/05/14	1	77.70	1	78.00	78.00	0	3,054	0.00%
2018/05/11	2	77.45	1	77.40	77.30	1	3,059	0.03%
2018/05/10	0	0.00	1	76.50	76.60	-1	3,081	-0.03%
2018/05/09	0	0.00	1	76.40	76.40	-1	3,120	-0.03%
2018/05/08	0	0.00	1	76.40	75.80	-1	3,151	-0.03%
2018/05/04	0	0.00	0	74.30	74.00	0	3,241	0.00%
2018/05/03	2	73.90	0	0.00	73.80	2	3,288	0.06%
2018/04/30	10	74.00	2	74.00	73.90	8	3,319	0.24%
2018/04/27	1	74.00	1	73.90	73.90	0	3,334	0.00%
2018/04/26	0	0.00	6	75.30	74.00	-6	3,351	-0.18%
2018/04/25	1	74.30	0	0.00	74.90	1	3,411	0.03%
2018/04/24	3	73.43	2	73.00	72.80	1	3,429	0.03%
2018/04/23	2	75.05	1	74.90	74.90	1	3,419	0.03%
2018/04/20	2	75.90	1	76.10	76.00	1	3,428	0.03%
2018/04/19	2	75.35	20	76.00	76.90	-18	3,439	-0.52%
2018/04/18	0	0.00	1	77.10	76.30	-1	3,440	-0.03%
2018/04/17	3	77.60	0	0.00	77.50	3	3,405	0.09%
2018/04/16	1	78.50	0	0.00	78.60	1	3,410	0.03%
2018/04/13	5	78.52	0	0.00	78.50	5	3,451	0.14%
2018/04/11	1	79.10	2	78.65	78.80	-1	3,453	-0.03%
2018/04/10	0	0.00	1	77.60	77.70	-1	3,446	-0.03%
2018/04/09	1	77.50	6	77.68	77.80	-5	3,436	-0.15%
2018/04/03	3	78.20	0	0.00	78.20	3	3,371	0.09%
2018/04/02	1	79.20	0	0.00	79.20	1	3,358	0.03%
2018/03/31	1	79.30	0	0.00	79.60	1	3,374	0.03%
2018/03/30	0	0.00	14	79.95	80.00	-14	3,364	-0.42%
2018/03/28	1	78.00	3	78.10	78.40	-2	3,356	-0.06%
2018/03/23	2	78.10	0	0.00	78.40	2	3,463	0.06%
2018/03/22	1	79.30	1	79.20	79.30	0	3,466	0.00%
2018/03/21	0	0.00	2	79.85	79.90	-2	3,443	-0.06%
2018/03/20	1	79.00	17	79.00	79.00	-16	3,488	-0.46%
2018/03/19	2	79.20	0	0.00	79.30	2	3,476	0.06%
2018/03/16	12	79.49	13	79.22	79.10	-1	3,490	-0.03%
2018/03/15	2	79.60	0	0.00	79.60	2	3,438	0.06%
2018/03/14	5	80.10	3	80.27	80.10	2	3,435	0.06%
2018/03/13	3	80.97	3.1	81.77	81.70	-0.1	3,424	0.00%
2018/03/12	2	80.65	1	80.80	81.20	1	3,469	0.03%
2018/03/09	0	0.00	3	79.97	79.70	-3	3,486	-0.09%
2018/03/08	2	78.95	0	0.00	79.00	2	3,472	0.06%
2018/03/07	2	79.35	1	78.90	78.90	1	3,486	0.03%
2018/03/06	1	79.00	1	79.30	78.90	0	3,619	0.00%
2018/03/05	1	78.50	0	0.00	78.50	1	3,701	0.03%
2018/03/02	2	78.55	0	0.00	78.90	2	3,779	0.05%
2018/03/01	2	80.30	1	80.80	79.70	1	3,870	0.03%
2018/02/27	1	79.70	0	0.00	79.40	1	3,917	0.03%
2018/02/26	0	0.00	1	79.90	79.90	-1	3,930	-0.03%
2018/02/23	8	79.53	0	0.00	79.40	8	3,963	0.20%
2018/02/22	1	78.90	0	0.00	79.00	1	4,008	0.02%
2018/02/21	0	0.00	2	79.95	80.30	-2	3,997	-0.05%
2018/02/12	1	78.80	1	78.60	78.30	0	4,036	0.00%
2018/02/09	1	77.00	2	78.60	78.50	-1	4,084	-0.02%
2018/02/08	3	79.23	0	0.00	79.20	3	4,135	0.07%
2018/02/07	16	80.68	1	80.02	80.30	15	4,252	0.35%
2018/02/06	6	79.27	6	78.99	78.70	0	4,506	0.00%
2018/02/05	3	82.57	0	0.00	82.90	3	4,409	0.07%
2018/02/02	1	84.00	0	0.00	84.10	1	4,464	0.02%
2018/01/30	5	83.80	0	0.00	83.50	5	4,616	0.11%
2018/01/29	12	84.51	0	0.00	84.50	12	4,613	0.26%
2018/01/26	2	85.60	0	0.00	85.60	2	4,648	0.04%
2018/01/25	0	0.00	1	86.70	86.70	-1	4,642	-0.02%
2018/01/24	0	0.00	1	86.30	86.50	-1	4,754	-0.02%
2018/01/23	4	86.35	0	0.00	86.20	4	4,991	0.08%
2018/01/22	6	86.38	0	0.00	86.90	6	5,056	0.12%
2018/01/19	0	0.00	1	87.20	87.40	-1	5,104	-0.02%
2018/01/18	3	87.37	3	87.40	86.70	0	5,113	0.00%
2018/01/17	2	86.20	3	86.70	87.00	-1	5,111	-0.02%
2018/01/16	3	86.60	0	0.00	86.50	3	5,143	0.06%
2018/01/15	13	86.61	3	86.27	86.20	10	5,168	0.19%
2018/01/12	0	0.00	1	85.50	85.60	-1	5,232	-0.02%
2018/01/11	0.2	84.60	2	84.60	84.60	-1.8	5,265	-0.03%
2018/01/10	4	84.33	2	84.00	84.10	2	5,311	0.04%
2018/01/09	0	0.00	1	86.00	85.50	-1	5,335	-0.02%
2018/01/08	1	85.00	5	85.50	85.30	-4	5,403	-0.07%
2018/01/05	2	84.70	0	0.00	85.30	2	5,519	0.04%
2018/01/03	1	85.30	0	0.00	85.10	1	5,923	0.02%
2018/01/02	1	85.00	1	85.00	85.00	0	5,953	0.00%