鴻準 (2354)-富邦-桃園券商分點個股進出

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
62.1
漲跌
▲1.4
漲幅
+2.31%
成交量
20,137張
產業
上市其他電子類股
1008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－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園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
2024/05/06	25	62.24	18.3	62.01	62.10	6.8	21,150	0.03%
2024/05/03	12	61.82	4	61.30	60.70	8	20,835	0.04%
2024/05/02	1	60.90	3	60.93	60.70	-2	20,678	-0.01%
2024/04/30	3	62.30	13.1	62.45	61.60	-10.1	20,587	-0.05%
2024/04/29	29.6	63.26	42	62.68	62.40	-12.4	20,438	-0.06%
2024/04/26	12.3	61.81	20.2	61.57	61.40	-7.9	19,997	-0.04%
2024/04/25	10	61.22	11	61.59	60.90	-1	19,794	-0.01%
2024/04/24	52	61.97	42	62.15	62.00	10	19,592	0.05%
2024/04/23	73	59.38	87	59.73	60.30	-14	18,907	-0.07%
2024/04/22	0	0.00	3	56.63	57.00	-3	18,438	-0.02%
2024/04/19	3	55.33	1.5	55.17	55.80	1.5	18,278	0.01%
2024/04/18	8	56.01	5.5	56.03	56.50	2.5	18,105	0.01%
2024/04/17	4	55.48	1	55.70	55.60	3	17,987	0.02%
2024/04/16	4.3	55.18	1	56.60	55.00	3.3	17,836	0.02%
2024/04/15	15	57.71	16	57.73	57.50	-1	17,596	-0.01%
2024/04/12	21.1	58.83	18	58.69	58.50	3.1	17,434	0.02%
2024/04/11	51.5	59.54	29	59.23	59.10	22.5	17,226	0.13%
2024/04/10	37.2	62.61	26	61.43	61.20	11.2	16,729	0.07%
2024/04/09	12	63.65	11.3	63.50	63.00	0.8	16,351	0.00%
2024/04/08	18.3	63.10	61.3	63.15	63.50	-43	15,980	-0.27%
2024/04/03	47.8	63.65	21.2	63.59	64.00	26.6	15,670	0.17%
2024/04/02	15.2	64.64	35.1	64.02	64.90	-19.9	15,264	-0.13%
2024/04/01	64.4	64.34	46.1	64.57	63.80	18.3	14,706	0.12%
2024/03/29	86.8	63.31	58.9	63.18	63.00	27.8	14,144	0.20%
2024/03/28	288.4	65.86	168.6	66.26	65.10	119.8	13,289	0.90%	大買/大賣/鉅額交易
2024/03/27	45	60.99	207.3	62.68	63.60	-162.3	10,914	-1.49%	大賣/鉅額交易
2024/03/26	18.2	58.51	38.3	58.46	57.90	-20.1	9,790	-0.20%
2024/03/25	17.1	58.82	20	58.80	58.70	-2.9	9,502	-0.03%
2024/03/22	60.2	59.21	60	59.23	59.00	0.2	9,239	0.00%
2024/03/21	45.1	58.47	95.3	59.23	59.10	-50.2	8,698	-0.58%
2024/03/20	117.8	58.45	95.7	58.98	58.20	22.2	8,078	0.27%	大買/
2024/03/19	61	56.08	84.2	56.37	58.10	-23.2	6,912	-0.33%
2024/03/18	66.4	54.72	67	55.00	55.40	-0.6	6,431	-0.01%
2024/03/15	86.4	56.66	79.5	56.72	55.60	6.9	6,066	0.11%
2024/03/14	101.4	54.90	59	54.47	53.70	42.4	4,982	0.85%	大買/
2024/03/13	121.5	58.74	184.6	60.13	58.90	-63.1	4,239	-1.49%	大買/大賣/
2024/03/12	38	51.44	56	54.15	55.30	-18	2,479	-0.73%
2024/03/11	1	49.00	0	0.00	50.30	1	2,126	0.05%
2024/03/08	1	49.40	1	49.40	49.20	0	2,072	0.00%
2024/03/07	1	49.25	21.1	49.21	50.10	-20.1	2,041	-0.99%
2024/03/06	12	49.80	0	0.00	49.80	12	2,002	0.60%
2024/03/05	2	50.50	2	50.40	50.50	0	1,996	0.00%
2024/03/04	1	49.45	2.1	49.99	50.00	-1.1	1,969	-0.05%
2024/02/29	0	0.00	1	49.90	49.70	-1	1,952	-0.05%
2024/02/27	1.2	49.86	5	49.64	49.70	-3.8	1,931	-0.20%
2024/02/26	10	50.10	10	50.00	50.00	0	1,928	0.00%
2024/02/23	0	0.00	0.1	50.10	50.10	-0.1	1,936	-0.01%
2024/02/22	16	50.78	0	0.00	50.70	16	1,954	0.82%
2024/02/21	1.8	50.18	1	50.20	50.10	0.8	1,946	0.04%
2024/02/19	0.1	50.00	1	50.30	50.30	-1	1,984	-0.05%
2024/02/16	1	49.40	0	0.00	49.40	1	2,021	0.05%
2024/02/15	0.1	49.50	0	0.00	49.40	0.1	2,030	0.00%
2024/02/01	1	50.80	0	0.00	50.80	1	1,994	0.05%
2024/01/30	15	50.70	16	50.30	50.40	-1	2,017	-0.05%
2024/01/25	0	50.50	0	0.00	50.60	0	2,055	0.00%
2024/01/24	0.1	50.40	0	0.00	50.40	0.1	2,075	0.00%
2024/01/23	1	50.30	0	0.00	50.20	1	2,131	0.05%
2024/01/22	0	0.00	1	50.00	50.20	-1	2,179	-0.05%
2024/01/19	1	49.80	0	0.00	49.70	1	2,183	0.05%
2024/01/18	1.1	49.61	0	0.00	49.60	1.1	2,193	0.05%
2024/01/17	1.1	50.00	4	49.90	49.65	-3	2,182	-0.14%
2024/01/16	1	50.31	1	50.70	50.80	0	2,151	0.00%
2024/01/15	0	0.00	0.2	51.50	51.30	-0.2	2,184	-0.01%
2024/01/12	3	51.40	0	0.00	51.40	3	2,207	0.14%
2024/01/04	2	51.90	0	0.00	51.90	2	2,373	0.08%
2024/01/03	0	0.00	1	52.10	52.10	-1	2,429	-0.04%
2024/01/02	1	53.10	0	0.00	52.80	1	2,540	0.04%
2023/12/29	23	52.87	21	53.30	53.10	2	2,580	0.08%
2023/12/28	2	52.55	11	52.21	52.70	-9	2,568	-0.35%
2023/12/27	2	52.25	5	52.30	52.40	-3	2,601	-0.12%
2023/12/26	3	52.20	0	0.00	52.20	3	2,665	0.11%
2023/12/22	5.2	51.51	0	0.00	51.70	5.2	2,801	0.19%
2023/12/21	1	51.70	0	0.00	51.70	1	2,840	0.04%
2023/12/19	0.1	51.70	3	51.40	51.60	-2.9	2,959	-0.10%
2023/12/18	0	0.00	8	51.90	52.00	-8	3,097	-0.26%
2023/12/15	0.1	52.24	1	52.00	52.00	-0.9	3,417	-0.03%
2023/12/14	8	51.81	60	51.90	52.00	-52	4,109	-1.27%
2023/12/12	1	51.30	0	0.00	51.30	1	4,373	0.02%
2023/12/11	0.1	51.50	32	51.24	51.30	-32	4,414	-0.72%
2023/12/08	2	51.65	10	51.60	51.60	-8	4,421	-0.18%
2023/12/07	5	51.78	5	52.00	51.50	0	4,462	0.00%
2023/12/06	12	52.22	17	52.10	52.00	-5	4,460	-0.11%
2023/12/05	10	53.30	0	0.00	53.10	10	4,399	0.23%
2023/12/04	0	0.00	1	53.40	53.20	-1	4,412	-0.02%
2023/12/01	0	0.00	30	53.10	53.20	-30	4,468	-0.67%
2023/11/30	106	53.40	0	0.00	53.30	106	4,461	2.38%	大買/鉅額交易
2023/11/29	21	53.50	5	53.50	53.40	16	4,483	0.36%
2023/11/28	5.2	53.40	2	53.25	53.40	3.2	4,543	0.07%
2023/11/27	5	53.70	7	52.90	53.00	-2	4,565	-0.04%
2023/11/22	0	0.00	0.8	53.33	53.30	-0.8	4,559	-0.02%
2023/11/21	3	53.17	10	53.20	53.50	-7	4,550	-0.15%
2023/11/20	2	52.90	0	0.00	53.00	2	4,545	0.04%
2023/11/17	1	53.10	0	0.00	53.20	1	4,530	0.02%
2023/11/15	2	52.45	0	0.00	52.90	2	4,492	0.04%
2023/11/14	1.1	52.51	0	52.79	52.30	1.1	4,459	0.02%
2023/11/13	1	52.40	0	0.00	52.30	1	4,457	0.02%
2023/11/09	5	52.30	2	52.30	52.30	3	4,488	0.07%
2023/11/08	5	52.90	0	0.00	52.20	5	4,509	0.11%
2023/11/07	0.5	52.40	0	0.00	52.20	0.5	4,501	0.01%
2023/11/06	0	52.40	6	52.80	52.50	-6	4,527	-0.13%
2023/11/03	1.1	52.90	1	52.80	52.70	0.1	4,530	0.00%
2023/11/02	6	53.00	0	0.00	53.00	6	4,561	0.13%
2023/11/01	0	0.00	4	52.20	52.20	-4	4,596	-0.09%
2023/10/31	2	52.30	3	52.20	52.40	-1	4,583	-0.02%
2023/10/27	0	0.00	2	52.80	52.90	-2	4,570	-0.04%
2023/10/26	2.2	52.51	0	0.00	52.30	2.2	4,608	0.05%
2023/10/25	1	53.60	5	53.70	53.30	-4	4,628	-0.09%
2023/10/24	3	52.50	0	0.00	53.10	3	4,689	0.06%
2023/10/23	2.1	53.51	25	53.64	53.50	-22.9	4,929	-0.47%
2023/10/20	10	54.40	1	54.51	54.70	9	5,472	0.16%
2023/10/19	15	55.10	0.2	55.10	55.10	14.9	5,484	0.27%
2023/10/18	12	55.95	0	0.00	55.50	12	5,484	0.22%
2023/10/17	10	56.65	0	0.00	56.40	10	5,440	0.18%
2023/10/16	5	56.60	0	0.00	56.60	5	5,478	0.09%
2023/10/12	11	57.58	2	57.70	58.00	9	5,683	0.16%
2023/10/06	1	57.28	0	0.00	56.50	1	5,731	0.02%
2023/10/05	1	58.00	27	58.18	58.20	-26	5,621	-0.46%
2023/10/04	1.2	56.27	1	57.00	57.10	0.2	5,578	0.00%
2023/10/03	3	58.10	0	0.00	57.40	3	5,552	0.05%
2023/10/02	5	57.78	3	57.70	57.60	2	5,518	0.04%
2023/09/28	2	57.25	1	57.50	57.70	1	5,487	0.02%
2023/09/27	1	55.90	2	55.80	55.90	-1	5,446	-0.02%
2023/09/26	6	56.82	0	0.00	56.30	6	5,403	0.11%
2023/09/25	1	57.50	12.1	57.43	57.60	-11.1	5,400	-0.20%
2023/09/22	8	57.66	1	57.60	57.50	7	5,379	0.13%
2023/09/21	40.2	58.43	14.1	58.50	58.00	26.1	5,321	0.49%
2023/09/20	46.1	60.31	15	59.58	58.90	31.1	5,188	0.60%
2023/09/19	50.1	60.95	69	61.77	60.70	-18.9	4,915	-0.38%
2023/09/18	4	57.90	1.4	57.90	57.10	2.6	4,282	0.06%
2023/09/15	2	57.50	2	58.35	59.00	0	4,137	0.00%
2023/09/14	18.4	57.59	8	57.43	57.50	10.4	3,996	0.26%
2023/09/13	0	56.70	9	56.96	56.50	-9	3,967	-0.23%
2023/09/12	7.5	57.03	9	57.10	57.30	-1.5	4,003	-0.04%
2023/09/11	2	56.60	0	0.00	56.20	2	3,998	0.05%
2023/09/08	0	0.00	2	57.00	57.10	-2	4,071	-0.05%
2023/09/07	0	0.00	1	57.10	56.50	-1	4,094	-0.02%
2023/09/06	0.5	56.90	26	57.10	57.10	-25.5	4,090	-0.62%
2023/09/05	0	0.00	2	56.05	56.30	-2	4,028	-0.05%
2023/09/04	16	56.26	0	0.00	55.90	16	4,034	0.40%
2023/09/01	8	56.85	2	56.90	57.00	6	4,010	0.15%
2023/08/31	15	55.47	0	55.20	55.70	15	3,965	0.38%
2023/08/30	0	0.00	0.2	55.00	55.30	-0.2	3,950	-0.01%
2023/08/29	0.1	54.50	10.1	54.11	54.80	-10	4,001	-0.25%
2023/08/25	0	0.00	1	55.50	54.80	-1	4,107	-0.02%
2023/08/23	1	54.80	2	54.80	54.80	-1	4,121	-0.02%
2023/08/22	0	0.00	3	54.37	54.30	-3	4,121	-0.07%
2023/08/21	4	54.43	0	0.00	54.30	4	4,116	0.10%
2023/08/17	5	54.70	0	0.00	54.90	5	4,100	0.12%
2023/08/16	1.1	55.10	0	0.00	54.80	1.1	4,072	0.03%
2023/08/15	0	0.00	1	55.50	55.50	-1	4,056	-0.02%
2023/08/14	5	55.40	1	55.30	55.70	4	4,055	0.10%
2023/08/11	0	0.00	6	56.00	56.10	-6	4,036	-0.15%
2023/08/10	7	56.43	0	0.00	56.20	7	4,024	0.17%
2023/08/08	8	56.20	11	56.76	56.60	-3	3,967	-0.08%
2023/08/07	3	56.20	2	56.55	56.20	1	3,944	0.03%
2023/08/04	1	54.80	7	54.80	54.80	-6	3,912	-0.15%
2023/08/02	6	54.92	0	0.00	54.50	6	3,906	0.15%
2023/08/01	1	55.80	0	0.00	55.70	1	3,843	0.03%
2023/07/31	10	56.40	2	55.80	55.70	8	3,826	0.21%
2023/07/28	11	56.19	5	56.20	56.30	6	3,781	0.16%
2023/07/27	3	56.57	2	57.00	56.90	1	3,731	0.03%
2023/07/26	70	57.83	31.7	58.73	57.00	38.3	3,664	1.05%
2023/07/25	35.7	59.82	43	58.33	59.50	-7.3	3,399	-0.21%
2023/07/24	5	53.90	0	0.00	55.00	5	2,796	0.18%
2023/07/21	3	54.43	3	54.40	54.30	0	2,766	0.00%
2023/07/20	4	55.30	0	0.00	55.20	4	2,750	0.15%
2023/07/19	11	55.81	13	56.36	55.90	-2	2,738	-0.07%
2023/07/18	15	57.62	10	57.90	57.40	5	2,693	0.19%
2023/07/17	29.1	56.98	0.1	56.90	57.20	29	2,560	1.13%
2023/07/14	0	0.00	1	55.80	56.20	-1	2,497	-0.04%
2023/07/13	17	55.42	9.3	55.78	54.90	7.7	2,433	0.32%
2023/07/11	5	53.46	1	53.50	53.60	4	2,347	0.17%
2023/07/10	1	53.20	0	0.00	52.90	1	2,354	0.04%
2023/07/07	0	0.00	1	53.00	52.90	-1	2,353	-0.04%
2023/07/06	2	53.30	0	0.00	53.00	2	2,335	0.09%
2023/07/05	3.1	53.91	0	0.00	53.70	3.1	2,299	0.13%
2023/07/03	7	56.24	3	56.10	56.00	4	2,320	0.17%
2023/06/30	1	55.20	1	55.10	55.60	0	2,322	0.00%
2023/06/28	10	56.30	0	0.00	56.00	10	2,437	0.41%
2023/06/27	1.3	56.87	2	56.20	55.80	-0.7	2,426	-0.03%
2023/06/26	15	57.53	4	57.73	57.60	11	2,398	0.46%
2023/06/21	0	0.00	2	55.95	55.60	-2	2,314	-0.09%
2023/06/20	0	0.00	3	56.27	56.10	-3	2,319	-0.13%
2023/06/19	0	0.00	1.2	56.00	56.50	-1.2	2,318	-0.05%
2023/06/16	3	56.50	4	56.68	56.00	-1	2,301	-0.04%
2023/06/15	0	0.00	6.2	56.52	56.50	-6.2	2,246	-0.28%
2023/06/14	5	56.58	16	57.23	56.50	-11	2,238	-0.49%
2023/06/13	3	56.00	0	0.00	55.80	3	2,150	0.14%
2023/06/12	1	55.40	4.3	55.32	55.40	-3.3	2,109	-0.16%
2023/06/09	0	0.00	1.9	54.90	54.60	-1.9	2,095	-0.09%
2023/06/08	1	55.00	1	54.80	55.00	0	2,106	0.00%
2023/06/07	1	55.60	0	0.00	55.30	1	2,153	0.05%
2023/06/06	0.1	55.40	5	55.60	55.70	-4.9	2,168	-0.23%
2023/06/05	3.2	55.69	1	55.60	55.80	2.2	2,223	0.10%
2023/06/02	1	56.00	0	0.00	55.90	1	2,258	0.04%
2023/06/01	1	55.60	28	55.25	55.80	-27	2,232	-1.21%
2023/05/31	4.1	54.82	0	0.00	54.30	4.1	2,170	0.19%
2023/05/30	1	54.70	0.1	54.70	54.50	0.9	2,127	0.04%
2023/05/29	0	54.10	7.4	53.72	54.20	-7.3	2,119	-0.35%
2023/05/26	4	53.20	0	0.00	53.20	4	2,140	0.19%
2023/05/25	0	0.00	0	53.80	53.60	0	2,188	0.00%
2023/05/22	0.1	53.80	4	53.90	54.00	-3.9	2,262	-0.17%
2023/05/18	0	0.00	0	53.50	53.70	0	2,293	0.00%
2023/05/17	0	53.20	0	0.00	53.50	0	2,337	0.00%
2023/05/16	3	53.03	0	0.00	52.80	3	2,332	0.13%
2023/05/15	1	52.50	0	0.00	52.70	1	2,345	0.04%
2023/05/12	0	52.30	1	51.80	52.20	-1	2,409	-0.04%
2023/05/11	3.1	52.47	2	52.60	52.40	1.1	2,424	0.04%
2023/05/09	0	0.00	1	53.70	53.80	-1	2,476	-0.04%
2023/05/08	1	53.30	2	53.35	53.50	-1	2,534	-0.04%
2023/05/05	2	53.85	2	53.90	53.80	0	2,636	0.00%
2023/05/04	0	0.00	1	53.70	53.80	-1	2,831	-0.04%
2023/05/03	0	0.00	1	53.90	53.80	-1	2,903	-0.03%
2023/05/02	0.1	53.80	0	0.00	53.80	0.1	3,026	0.00%
2023/04/28	0.1	53.80	0	0.00	53.90	0.1	3,285	0.00%
2023/04/27	1	53.20	0	0.00	53.40	1	3,290	0.03%
2023/04/25	1	52.70	0	0.00	52.60	1	3,295	0.03%
2023/04/24	0.1	53.90	0	0.00	53.40	0.1	3,305	0.00%
2023/04/21	2	53.85	1	54.00	53.80	1	3,344	0.03%
2023/04/20	0	0.00	1	54.80	54.40	-1	3,354	-0.03%
2023/04/18	2	55.30	0	0.00	54.80	2	3,409	0.06%
2023/04/14	1	55.30	1	55.00	54.80	0	3,409	0.00%
2023/04/13	0.3	55.20	0	0.00	54.70	0.3	3,423	0.01%
2023/04/12	3	55.37	1	55.30	55.30	2	3,444	0.06%
2023/04/11	1	55.60	0	0.00	55.70	1	3,462	0.03%
2023/04/10	1	55.70	0	0.00	55.50	1	3,501	0.03%
2023/04/07	1	56.10	305	55.74	55.50	-304	3,495	-8.70%	大賣/鉅額交易
2023/04/06	0	0.00	1	56.00	56.10	-1	3,468	-0.03%
2023/03/31	0	0.00	2	55.90	55.90	-2	3,415	-0.06%
2023/03/29	301	55.50	9	55.24	55.50	292	3,342	8.74%	大買/鉅額交易
2023/03/28	0	0.00	1	53.50	53.50	-1	3,252	-0.03%
2023/03/27	1	54.00	20	54.40	54.00	-19	3,260	-0.58%
2023/03/24	3	54.03	0	0.00	54.70	3	3,272	0.09%
2023/03/23	1	53.50	0	0.00	53.90	1	3,251	0.03%
2023/03/22	2	53.35	1	53.30	53.30	1	3,255	0.03%
2023/03/20	0	0.00	2	52.90	53.00	-2	3,328	-0.06%
2023/03/17	2	52.40	0	0.00	52.20	2	3,337	0.06%
2023/03/16	1	51.60	0	0.00	51.90	1	3,323	0.03%
2023/03/15	1	53.00	1	52.70	52.70	0	3,343	0.00%
2023/03/14	0.1	53.10	0	0.00	52.90	0.1	3,392	0.00%
2023/03/10	1	54.00	0	0.00	53.60	1	3,664	0.03%
2023/03/09	2	55.10	5	54.90	54.90	-3	3,665	-0.08%
2023/03/08	21	55.48	0	0.00	55.20	21	3,746	0.56%
2023/03/07	0	0.00	2	56.00	56.00	-2	3,688	-0.05%
2023/03/06	1	55.20	2	55.40	55.90	-1	3,654	-0.03%
2023/03/03	0	0.00	6	55.30	55.20	-6	3,635	-0.17%
2023/03/02	0	0.00	1	55.20	55.20	-1	3,633	-0.03%
2023/03/01	1	55.40	0	0.00	55.30	1	3,627	0.03%
2023/02/23	4	55.85	3	56.13	56.00	1	3,592	0.03%
2023/02/22	2	54.80	10	55.00	55.20	-8	3,564	-0.22%
2023/02/21	0	0.00	1	56.10	55.70	-1	3,561	-0.03%
2023/02/20	2	56.00	1	55.90	56.00	1	3,617	0.03%
2023/02/17	0	0.00	1	54.70	55.30	-1	3,625	-0.03%
2023/02/16	3	55.07	1	54.70	55.10	2	3,670	0.05%
2023/02/15	0.3	54.70	0	0.00	54.50	0.3	3,743	0.01%
2023/02/14	0	0.00	10	55.30	55.10	-10	3,728	-0.27%
2023/02/13	10	54.70	0	0.00	54.90	10	3,778	0.26%
2023/02/10	1	54.70	0	0.00	54.60	1	3,788	0.03%
2023/02/09	0	0.00	2	55.60	55.50	-2	3,733	-0.05%
2023/02/07	4	56.15	0	0.00	56.20	4	3,671	0.11%
2023/02/06	2	56.55	11	56.83	56.50	-9	3,643	-0.25%
2023/02/03	20	56.38	38	56.69	56.30	-18	3,593	-0.50%
2023/02/02	1	55.70	12	55.94	56.40	-11	3,504	-0.31%
2023/02/01	1	54.70	3	55.00	55.00	-2	3,320	-0.06%
2023/01/31	22	54.43	0	0.00	54.20	22	3,260	0.68%
2023/01/30	3	55.73	15.3	55.26	55.40	-12.3	3,155	-0.39%
2023/01/17	0	0.00	0.1	52.36	52.20	-0.1	2,909	0.00%
2023/01/13	0	0.00	5	52.70	52.60	-5	2,934	-0.17%
2023/01/11	0	0.00	10	53.70	53.80	-10	2,937	-0.34%
2023/01/10	0	0.00	1	53.20	53.40	-1	2,918	-0.03%
2023/01/06	1	52.20	1.4	52.29	52.40	-0.4	2,890	-0.01%
2023/01/04	3	51.37	0	0.00	51.40	3	2,869	0.10%
2023/01/03	2.2	50.76	2	51.05	51.30	0.2	2,882	0.01%
2022/12/30	0.2	52.10	0.2	52.00	51.90	0	2,868	0.00%
2022/12/29	3.2	51.47	4	51.23	51.00	-0.9	2,841	-0.03%
2022/12/28	1	52.30	1	52.30	52.30	0	2,828	0.00%
2022/12/27	5	51.90	0.5	52.00	52.00	4.5	2,786	0.16%
2022/12/26	3.3	51.21	0	0.00	51.10	3.3	2,790	0.12%
2022/12/22	0	0.00	0.5	51.76	52.00	-0.5	2,833	-0.02%
2022/12/21	0	0.00	1	51.50	50.60	-1	2,832	-0.04%
2022/12/20	0.4	51.45	1	51.10	51.00	-0.6	2,826	-0.02%
2022/12/19	1.3	52.15	0	0.00	51.90	1.3	2,840	0.05%
2022/12/16	0.3	52.90	5	52.50	52.60	-4.7	2,839	-0.17%
2022/12/13	6	53.32	4.5	53.73	53.70	1.5	2,770	0.05%
2022/12/09	0	0.00	10.3	52.71	53.20	-10.3	2,735	-0.38%
2022/12/08	0	0.00	0.1	52.80	52.70	-0.1	2,718	0.00%
2022/12/07	5.3	52.23	0	0.00	52.80	5.3	2,711	0.20%
2022/12/06	8.5	53.08	10	53.25	53.20	-1.5	2,685	-0.06%
2022/12/05	1	54.80	3	54.50	54.20	-2	2,636	-0.08%
2022/12/02	27	54.27	20	54.07	54.00	7	2,540	0.28%
2022/12/01	9	51.90	11	52.23	51.90	-2	2,378	-0.08%
2022/11/30	1	51.30	9	51.82	52.10	-8	2,386	-0.34%
2022/11/29	0	0.00	4	50.10	50.10	-4	2,294	-0.17%
2022/11/28	1	49.95	0	0.00	49.95	1	2,280	0.04%
2022/11/25	0	0.00	4	50.00	49.95	-4	2,287	-0.17%
2022/11/24	2	49.80	2	49.90	49.85	0	2,284	0.00%
2022/11/23	0	49.90	1	50.20	49.75	-1	2,299	-0.04%
2022/11/22	0	0.00	2	50.03	50.00	-2	2,324	-0.09%
2022/11/21	0	0.00	1	49.70	49.55	-1	2,355	-0.04%
2022/11/18	0	0.00	6	49.60	49.65	-6	2,364	-0.25%
2022/11/17	0	0.00	2	49.90	49.90	-2	2,354	-0.08%
2022/11/16	4	50.70	11.4	49.95	50.10	-7.4	2,340	-0.32%
2022/11/14	8	49.43	1	48.55	49.50	7	2,234	0.31%
2022/11/11	12	48.65	3	48.42	48.85	9	2,177	0.41%
2022/11/10	3	47.62	1	47.65	47.55	2	2,115	0.09%
2022/11/09	6	48.02	0	0.00	48.20	6	2,098	0.29%
2022/11/07	2	46.23	3	45.90	46.30	-1	2,114	-0.05%
2022/11/04	3	45.55	5	45.55	45.65	-2	2,160	-0.09%
2022/11/03	1	45.55	0	0.00	45.55	1	2,187	0.05%
2022/11/01	2	45.55	1	45.40	45.45	1	2,199	0.05%
2022/10/20	0.1	45.80	0	0.00	45.95	0.1	2,224	0.00%
2022/10/14	1	46.10	0	0.00	46.10	1	2,267	0.04%
2022/10/13	2	45.35	0	0.00	45.25	2	2,296	0.09%
2022/10/11	2	46.15	2	46.30	46.35	0	2,287	0.00%
2022/10/07	0	0.00	7	47.34	47.40	-7	2,296	-0.30%
2022/10/06	0	47.05	4	46.96	47.00	-4	2,319	-0.17%
2022/10/05	7	46.61	7	46.84	46.55	0	2,364	0.00%
2022/10/04	4	45.90	0	0.00	46.05	4	2,371	0.17%
2022/10/03	2	45.60	0	0.00	45.30	2	2,379	0.08%
2022/09/30	8	45.69	5	45.76	45.85	3	2,401	0.12%
2022/09/29	1	45.70	2	45.75	45.95	-1	2,429	-0.04%
2022/09/28	1	45.25	5	45.30	45.15	-4	2,452	-0.16%
2022/09/26	0.6	46.74	0	0.00	45.80	0.6	2,514	0.03%
2022/09/23	2	47.00	0	0.00	46.75	2	2,600	0.08%
2022/09/22	2	46.75	0	0.00	47.20	2	2,734	0.07%
2022/09/21	2.3	47.62	0	0.00	47.35	2.3	2,775	0.08%
2022/09/16	0	0.00	1	48.60	48.00	-1	2,831	-0.04%
2022/09/15	0	0.00	0.1	49.05	48.90	-0.1	2,827	0.00%
2022/09/14	1	48.80	5	48.85	48.85	-4	2,866	-0.14%
2022/09/13	0	0.00	1	49.75	49.80	-1	2,901	-0.03%
2022/09/07	3	47.35	0	0.00	47.15	3	3,249	0.09%
2022/09/06	11	48.30	5	48.40	48.15	6	3,297	0.18%
2022/09/01	1	50.10	0	0.00	50.20	1	3,454	0.03%
2022/08/30	2	50.35	1	50.30	50.60	1	3,605	0.03%
2022/08/29	1	50.30	0	0.00	50.20	1	3,669	0.03%
2022/08/22	0	0.00	1	50.40	50.20	-1	6,194	-0.02%
2022/08/18	0	0.00	1	50.00	50.20	-1	6,430	-0.02%
2022/08/17	0	0.00	1	50.30	50.40	-1	6,540	-0.02%
2022/08/15	1	50.60	0	0.00	50.40	1	6,717	0.01%
2022/08/12	1.1	51.00	17	50.93	51.10	-15.9	6,721	-0.24%
2022/08/11	7	50.29	5	50.50	50.60	2	6,755	0.03%
2022/08/10	0	0.00	3	49.80	49.80	-3	6,770	-0.04%
2022/08/08	1	48.70	5	48.44	48.60	-4	6,957	-0.06%
2022/08/05	0	0.00	1	48.90	48.85	-1	7,083	-0.01%
2022/08/04	0	0.00	15	47.77	47.95	-15	7,101	-0.21%
2022/08/03	0	0.00	3	48.10	48.10	-3	7,121	-0.04%
2022/08/02	4	48.33	0	0.00	48.30	4	7,144	0.06%
2022/08/01	0	0.00	1	49.65	49.50	-1	7,140	-0.01%
2022/07/27	14	48.85	0	49.10	49.00	14	7,182	0.19%
2022/07/26	2	48.75	5	48.70	48.70	-3	7,202	-0.04%
2022/07/25	5	49.22	0	49.38	49.20	5	7,216	0.07%
2022/07/22	11	49.52	1	49.45	49.20	10	7,219	0.14%
2022/07/21	0	0.00	1	48.30	48.75	-1	7,194	-0.01%
2022/07/18	0.1	47.25	0	0.00	47.00	0.1	7,226	0.00%
2022/07/15	0.1	46.63	1	46.50	46.60	-0.9	7,237	-0.01%
2022/07/14	0	47.00	7	46.50	46.80	-7	7,239	-0.10%
2022/07/13	1	47.59	1	47.20	47.05	0	7,246	0.00%
2022/07/12	0	0.00	9	45.70	45.70	-9	7,211	-0.12%
2022/07/08	5	46.22	0	0.00	46.05	5	7,190	0.07%
2022/07/07	1	45.80	0	0.00	46.25	1	7,184	0.01%
2022/07/06	1	45.60	0	0.00	45.10	1	7,162	0.01%
2022/07/04	12	45.86	12	46.18	45.70	0	7,133	0.00%
2022/07/01	3	48.30	8	48.88	47.00	-5	7,121	-0.07%
2022/06/30	16	49.76	3	50.00	49.30	13	7,040	0.18%
2022/06/29	2	52.20	31	52.44	52.20	-29	6,921	-0.42%
2022/06/28	1	53.20	0	0.00	53.10	1	6,904	0.01%
2022/06/27	1	53.50	0	0.00	53.60	1	6,921	0.01%
2022/06/24	1	53.10	0	0.00	52.70	1	6,897	0.01%
2022/06/23	1	52.60	6	52.40	52.50	-5	6,879	-0.07%
2022/06/22	2	53.20	4	53.20	53.20	-2	6,844	-0.03%
2022/06/21	1	54.50	6	54.10	54.60	-5	6,830	-0.07%
2022/06/20	6	53.82	0	0.00	52.90	6	6,795	0.09%
2022/06/17	6	54.43	1	54.70	55.50	5	6,680	0.07%
2022/06/16	9	55.49	2	55.45	55.20	7	6,524	0.11%
2022/06/15	22	56.67	0.1	57.00	56.20	21.9	6,514	0.34%
2022/06/14	2	56.05	8	55.76	56.40	-6	6,485	-0.09%
2022/06/13	6	55.42	11	55.73	55.50	-5	6,436	-0.08%
2022/06/10	9	56.54	4	56.43	56.40	5	6,353	0.08%
2022/06/09	7	56.40	0	0.00	56.40	7	6,310	0.11%
2022/06/08	2	56.40	8	56.64	56.40	-6	6,213	-0.10%
2022/06/07	11	56.56	4	56.35	56.20	7	6,155	0.11%
2022/06/06	12	56.38	3	56.40	56.30	9	6,090	0.15%
2022/06/02	19	56.65	9	56.86	56.50	10	5,993	0.17%
2022/06/01	13	55.94	23	56.22	56.00	-10	5,706	-0.18%
2022/05/31	10	54.88	3	55.37	54.60	7	5,360	0.13%
2022/05/30	8	54.00	2	54.05	54.30	6	3,832	0.16%
2022/05/27	2	54.50	0	0.00	54.60	2	3,693	0.05%
2022/05/26	7	54.94	6	54.17	54.40	1	3,640	0.03%
2022/05/25	2	54.10	2	54.55	54.40	0	3,678	0.00%
2022/05/24	3	53.20	2	53.75	53.20	1	3,683	0.03%
2022/05/23	1	53.80	0	0.00	53.80	1	3,696	0.03%
2022/05/20	2	54.25	0	0.00	54.50	2	3,641	0.06%
2022/05/19	5	54.02	0	0.00	54.00	5	3,686	0.14%
2022/05/18	15	55.13	1	55.30	55.60	14	3,604	0.39%
2022/05/17	31	55.21	2	55.30	54.90	29	3,578	0.81%
2022/05/16	2.1	56.98	2	56.90	55.90	0.1	3,497	0.00%
2022/05/13	5	58.88	8	58.70	58.50	-3	3,385	-0.09%
2022/05/12	0	0.00	1	61.00	61.00	-1	3,285	-0.03%
2022/05/09	0	0.00	10	60.20	60.50	-10	3,395	-0.29%
2022/05/04	1	60.50	0	0.00	60.80	1	3,484	0.03%
2022/05/03	0	0.00	2	58.80	59.90	-2	3,499	-0.06%
2022/04/25	2	59.40	24	59.29	59.50	-22	3,530	-0.62%
2022/04/22	5	59.74	0	0.00	60.60	5	3,496	0.14%
2022/04/19	3	60.57	0	0.00	60.10	3	3,474	0.09%
2022/04/14	1	61.30	0	0.00	61.10	1	3,541	0.03%
2022/04/11	0	0.00	1	61.00	60.20	-1	3,787	-0.03%
2022/04/08	1	61.00	1	60.80	60.80	0	3,784	0.00%
2022/04/07	2	60.95	0	0.00	60.80	2	3,773	0.05%
2022/04/06	2	61.85	0	0.00	61.80	2	3,737	0.05%
2022/03/25	2	62.90	1	63.10	62.80	1	3,645	0.03%
2022/03/24	1	63.30	0	0.00	63.30	1	3,651	0.03%
2022/03/18	0	0.00	1	62.80	62.70	-1	3,685	-0.03%
2022/03/16	1	61.00	0	0.00	61.40	1	3,647	0.03%
2022/03/15	1	61.20	1	61.50	61.20	0	3,661	0.00%
2022/03/14	1	62.30	0	0.00	62.10	1	3,671	0.03%
2022/03/11	1	62.40	1.1	62.52	62.40	-0.1	3,733	0.00%
2022/03/10	1	62.80	0	0.00	63.00	1	3,775	0.03%
2022/03/08	6	62.13	0	0.00	61.90	6	3,808	0.16%
2022/03/07	1	62.00	0	0.00	62.60	1	3,803	0.03%
2022/03/04	0.1	63.70	2	63.70	63.70	-1.9	3,830	-0.05%
2022/03/02	2	64.85	0	0.00	64.80	2	3,932	0.05%
2022/03/01	8.1	64.93	0	0.00	64.80	8.1	3,908	0.21%
2022/02/25	2	63.75	1	64.20	63.80	1	3,836	0.03%
2022/02/24	0	0.00	5	63.70	63.70	-5	3,779	-0.13%
2022/02/23	0	0.00	15	64.60	64.60	-15	3,696	-0.41%
2022/02/22	1	63.70	1.9	63.46	63.90	-0.9	3,637	-0.02%
2022/02/21	1	63.00	7	63.74	64.00	-6	3,645	-0.16%
2022/02/18	0	0.00	5	63.10	63.00	-5	3,636	-0.14%
2022/02/15	0	0.00	1	62.30	62.00	-1	3,898	-0.03%
2022/02/14	0	0.00	3	62.30	62.30	-3	4,021	-0.07%
2022/02/11	1	63.30	0	0.00	63.30	1	4,071	0.02%
2022/02/10	0	0.00	1	63.70	63.60	-1	4,106	-0.02%
2022/02/08	7	60.51	0	0.00	61.10	7	4,088	0.17%
2022/02/07	4	60.30	1	59.90	60.20	3	4,198	0.07%
2022/01/26	1	60.60	0	0.00	60.00	1	4,219	0.02%
2022/01/25	2	60.80	1	60.40	60.40	1	4,375	0.02%
2022/01/24	7	61.54	0	0.00	61.50	7	4,369	0.16%
2022/01/21	0.1	61.60	0	0.00	62.00	0.1	4,417	0.00%
2022/01/20	4	61.65	0	0.00	62.00	4	4,457	0.09%
2022/01/19	2	62.00	0	0.00	62.00	2	4,484	0.04%
2022/01/17	0.1	62.40	0	0.00	62.40	0.1	4,573	0.00%
2022/01/14	1.1	62.51	0	0.00	62.40	1.1	4,656	0.02%
2022/01/12	12	63.08	3	62.90	63.30	9	4,944	0.18%
2022/01/11	4	63.40	1	63.90	63.40	3	5,062	0.06%
2022/01/10	3.1	63.88	0	0.00	64.00	3.1	5,313	0.06%
2022/01/07	1	65.20	13	65.24	64.20	-12	5,567	-0.22%
2022/01/06	7	65.80	1	65.60	65.70	6	5,601	0.11%
2022/01/05	21	66.50	3	66.47	66.20	18	5,650	0.32%
2022/01/04	1	64.50	0	0.00	64.50	1	5,601	0.02%
2021/12/30	5	65.10	0	65.20	64.90	5	5,923	0.08%
2021/12/29	1	65.20	4	65.05	64.90	-3	6,247	-0.05%
2021/12/28	11	65.17	0	0.00	65.00	11	6,623	0.17%
2021/12/27	2	64.85	0	0.00	65.00	2	7,234	0.03%
2021/12/24	2	64.75	0	0.00	64.60	2	7,497	0.03%
2021/12/21	2	64.00	0	0.00	64.10	2	8,253	0.02%
2021/12/16	1	64.10	0	0.00	64.00	1	9,052	0.01%
2021/12/15	1	63.90	1	64.10	63.90	0	9,158	0.00%
2021/12/14	0.1	64.50	2	64.20	64.20	-1.9	9,301	-0.02%
2021/12/10	1	65.30	1	65.50	65.30	0	9,585	0.00%
2021/12/09	0	0.00	1	65.00	65.20	-1	9,552	-0.01%
2021/12/08	0	64.50	0	0.00	64.30	0	9,529	0.00%
2021/12/07	5	64.46	1	64.50	64.30	4	9,514	0.04%
2021/12/06	0	0.00	2	65.20	65.50	-2	9,462	-0.02%
2021/12/03	0.1	64.90	0	0.00	64.40	0.1	9,490	0.00%
2021/12/02	1	64.50	0	0.00	64.30	1	9,489	0.01%
2021/12/01	3	64.77	1	64.80	64.90	2	9,490	0.02%
2021/11/30	4	65.30	1	65.10	65.20	3	9,519	0.03%
2021/11/29	1	64.00	3	64.57	65.00	-2	9,497	-0.02%
2021/11/26	1.1	65.95	0	0.00	65.10	1.1	9,469	0.01%
2021/11/24	2	66.65	0.1	66.70	67.10	1.9	9,427	0.02%
2021/11/22	4	67.08	0	0.00	67.10	4	9,442	0.04%
2021/11/19	2	67.20	0	0.00	66.70	2	9,486	0.02%
2021/11/18	1	67.01	1.1	67.20	67.10	0	9,548	0.00%
2021/11/17	1	67.10	0	0.00	66.90	1	9,682	0.01%
2021/11/16	7.1	67.20	0	0.00	67.30	7.1	9,779	0.07%
2021/11/15	0	0.00	1	68.40	68.00	-1	9,836	-0.01%
2021/11/12	1	69.10	11	69.05	68.90	-10	9,928	-0.10%
2021/11/11	6	70.47	20	69.46	69.30	-14	9,930	-0.14%
2021/11/10	2	69.90	6	69.95	70.20	-4	9,851	-0.04%
2021/11/09	0.1	69.58	1	69.50	69.60	-0.9	9,853	-0.01%
2021/11/08	0	69.20	4	69.60	69.60	-4	9,847	-0.04%
2021/11/05	1.2	69.61	4	69.98	70.00	-2.9	9,845	-0.03%
2021/11/04	6	70.75	4	70.78	70.00	2	9,782	0.02%
2021/11/03	2	69.75	10	69.60	69.80	-8	9,643	-0.08%
2021/11/02	13	70.08	14.1	69.41	69.10	-1.1	9,609	-0.01%
2021/11/01	0	0.00	1	68.60	68.60	-1	9,474	-0.01%
2021/10/29	1	68.70	1	68.30	68.80	0	9,456	0.00%
2021/10/28	13	68.65	20	68.58	68.60	-7	9,393	-0.07%
2021/10/27	0	0.00	2	67.70	67.70	-2	9,316	-0.02%
2021/10/26	8	68.08	6	68.07	68.00	2	9,311	0.02%
2021/10/25	6	68.38	1	68.70	68.30	5	9,279	0.05%
2021/10/22	1	67.20	6.4	67.82	67.90	-5.4	9,259	-0.06%
2021/10/21	1	68.39	4	67.18	66.50	-3	9,213	-0.03%
2021/10/20	12	67.83	1	67.40	67.90	11	9,154	0.12%
2021/10/19	4	68.20	7	68.21	68.00	-3	9,037	-0.03%
2021/10/18	5	69.74	3	69.63	68.70	2	8,913	0.02%
2021/10/15	11	70.26	4	70.10	70.80	7	8,729	0.08%
2021/10/14	3	69.37	1	69.70	68.50	2	8,527	0.02%
2021/10/13	1	68.70	4	68.55	69.00	-3	8,468	-0.04%
2021/10/12	2	68.05	5	67.90	67.90	-3	8,397	-0.04%
2021/10/08	2	70.15	2	69.80	70.10	0	8,305	0.00%
2021/10/07	14.5	69.48	13.2	69.80	69.40	1.3	8,151	0.02%
2021/10/06	10	68.45	3	70.93	68.30	7	8,078	0.09%
2021/10/05	10	69.70	10	69.48	71.20	0	7,773	0.00%
2021/10/04	28	69.62	43.3	70.30	70.90	-15.3	7,414	-0.21%
2021/10/01	17	69.18	60	69.33	67.60	-43	6,842	-0.63%
2021/09/30	19.1	70.51	6	70.50	70.30	13.1	6,600	0.20%
2021/09/29	12	68.08	11	68.77	68.70	1	6,218	0.02%
2021/09/28	0	0.00	4	69.25	69.40	-4	6,209	-0.06%
2021/09/27	0	0.00	3	68.93	68.80	-3	6,058	-0.05%
2021/09/24	29	68.70	6	69.10	68.70	23	5,961	0.39%
2021/09/23	12	66.68	21	67.83	68.00	-9	5,645	-0.16%
2021/09/22	11	65.05	9	66.20	66.20	2	5,330	0.04%
2021/09/17	1	65.30	4	65.75	66.50	-3	5,240	-0.06%
2021/09/16	13	65.27	13	64.37	64.40	0	5,113	0.00%
2021/09/15	24	65.16	26	65.29	65.00	-2	5,073	-0.04%
2021/09/14	0	0.00	1	63.30	62.80	-1	4,849	-0.02%
2021/09/13	1	63.50	0	0.00	63.00	1	4,862	0.02%
2021/09/10	1	63.40	0	0.00	63.50	1	4,890	0.02%
2021/09/09	1	62.70	1	63.10	63.50	0	5,004	0.00%
2021/09/08	3	63.90	0	0.00	62.90	3	5,002	0.06%
2021/09/06	2	64.20	0	0.00	64.00	2	4,946	0.04%
2021/09/03	0	0.00	1	63.80	64.90	-1	4,952	-0.02%
2021/09/02	2	65.10	3	64.67	64.20	-1	4,909	-0.02%
2021/09/01	3	65.87	2	65.60	65.60	1	4,851	0.02%
2021/08/31	0	0.00	5	66.30	66.30	-5	4,845	-0.10%
2021/08/30	7	65.73	0	0.00	66.20	7	4,853	0.14%
2021/08/27	9	66.07	5	66.10	66.20	4	4,900	0.08%
2021/08/26	1	65.00	1	65.00	65.70	0	4,919	0.00%
2021/08/25	1	65.80	1	65.70	65.70	0	5,051	0.00%
2021/08/24	22	66.88	21	66.33	65.70	1	5,050	0.02%
2021/08/23	6	66.83	3	67.03	67.30	3	5,006	0.06%
2021/08/20	15	64.95	32	65.48	65.90	-17	4,871	-0.35%
2021/08/19	4	64.33	3	64.53	64.50	1	4,791	0.02%
2021/08/18	21	65.21	31.3	64.31	66.80	-10.3	4,610	-0.22%
2021/08/17	0	0.00	18	64.40	64.40	-18	4,482	-0.40%
2021/08/16	0	0.00	11	64.44	63.90	-11	4,440	-0.25%
2021/08/13	11	64.01	1	64.20	64.00	10	4,433	0.23%
2021/08/11	1	62.60	4	63.35	63.30	-3	4,404	-0.07%
2021/08/10	0	0.00	3	62.33	62.20	-3	4,479	-0.07%
2021/08/09	1	62.80	0	0.00	62.80	1	4,608	0.02%
2021/08/06	0	0.00	1	63.50	63.70	-1	4,665	-0.02%
2021/08/05	2.2	62.89	0	0.00	63.20	2.2	4,772	0.05%
2021/08/03	2	61.80	0	0.00	62.30	2	5,070	0.04%
2021/08/02	0	0.00	5	62.14	62.20	-5	5,105	-0.10%
2021/07/30	0	62.10	0	0.00	61.60	0	5,173	0.00%
2021/07/28	6	61.98	0	0.00	62.20	6	5,306	0.11%
2021/07/27	5	62.50	2	63.05	62.50	3	5,499	0.05%
2021/07/26	16.3	63.67	3	63.57	63.10	13.3	5,680	0.23%
2021/07/23	1	62.20	0	0.00	62.60	1	5,639	0.02%
2021/07/21	9	63.89	2	63.00	63.00	7	5,794	0.12%
2021/07/20	16	64.41	1	64.70	64.20	15	5,755	0.26%
2021/07/19	2	65.80	0	0.00	65.80	2	5,777	0.03%
2021/07/16	4	66.40	0	0.00	66.50	4	5,967	0.07%
2021/07/15	0	0.00	6	66.60	66.70	-6	6,086	-0.10%
2021/07/14	2	66.00	3	66.20	65.80	-1	6,100	-0.02%
2021/07/13	6	66.47	26	66.10	66.10	-20	6,153	-0.33%
2021/07/12	0	0.00	9	65.60	65.80	-9	6,170	-0.15%
2021/07/08	2	65.55	4	65.50	65.50	-2	6,399	-0.03%
2021/07/07	1.4	65.81	0	0.00	65.50	1.4	6,501	0.02%
2021/07/06	2	66.00	0	0.00	66.00	2	6,572	0.03%
2021/07/05	1	66.80	2	66.90	67.00	-1	6,628	-0.02%
2021/07/02	0	0.00	1	64.80	65.00	-1	6,607	-0.02%
2021/07/01	5	65.90	5	65.00	65.10	0	6,709	0.00%
2021/06/30	10.1	65.52	10	65.69	65.70	0.1	6,760	0.00%
2021/06/29	1.1	65.02	2	65.50	65.30	-0.9	6,904	-0.01%
2021/06/28	0.1	65.60	4	65.30	65.30	-3.9	7,157	-0.05%
2021/06/25	0	0.00	2	65.90	65.60	-2	7,238	-0.03%
2021/06/24	0	0.00	1	65.60	65.40	-1	7,302	-0.01%
2021/06/22	0	0.00	1	63.90	63.90	-1	7,633	-0.01%
2021/06/21	2	64.75	0	0.00	64.20	2	7,891	0.03%
2021/06/18	3	65.53	5	65.40	65.70	-2	8,989	-0.02%
2021/06/17	0	0.00	7	65.07	65.00	-7	9,076	-0.08%
2021/06/16	4	64.70	5	64.68	64.60	-1	9,342	-0.01%
2021/06/15	20	65.47	5	65.00	65.00	15	9,745	0.15%
2021/06/11	2	64.75	0	0.00	64.90	2	10,415	0.02%
2021/06/10	5	64.00	0	0.00	64.20	5	10,545	0.05%
2021/06/09	2	63.40	1	63.80	63.40	1	10,719	0.01%
2021/06/08	0	0.00	4	64.50	64.40	-4	11,187	-0.04%
2021/06/07	1	63.30	8.1	63.20	63.50	-7.1	11,381	-0.06%
2021/06/04	0	0.00	0.1	64.50	64.00	-0.1	11,419	0.00%
2021/06/03	1.2	65.13	8	65.79	65.10	-6.8	11,503	-0.06%
2021/06/02	18.1	67.24	19	66.09	65.90	-0.9	11,547	-0.01%
2021/06/01	6	66.23	0	0.00	66.40	6	11,512	0.05%
2021/05/31	0	0.00	3	65.33	65.30	-3	11,685	-0.03%
2021/05/28	4	65.30	0	0.00	64.60	4	11,746	0.03%
2021/05/27	0	0.00	16	64.14	64.00	-16	11,840	-0.14%
2021/05/26	0	0.00	1	63.80	64.00	-1	12,006	-0.01%
2021/05/25	5	64.10	1	63.90	64.30	4	12,460	0.03%
2021/05/24	2	63.60	0	0.00	63.50	2	13,058	0.02%
2021/05/21	5	63.00	0	0.00	63.10	5	13,201	0.04%
2021/05/19	1	62.50	0	0.00	62.10	1	13,616	0.01%
2021/05/18	5	61.10	3	60.80	62.70	2	13,799	0.01%
2021/05/17	5	58.08	8	58.11	57.80	-3	13,988	-0.02%
2021/05/14	0	0.00	10	62.50	60.90	-10	14,093	-0.07%
2021/05/13	3	61.50	5	61.04	61.20	-2	14,457	-0.01%
2021/05/12	15	61.57	12	59.97	59.80	3	14,679	0.02%
2021/05/11	2	63.25	5.1	62.72	62.00	-3.1	15,153	-0.02%
2021/05/10	1	65.30	5	65.30	65.40	-4	15,223	-0.03%
2021/05/07	1	66.10	3	65.37	66.20	-2	15,477	-0.01%
2021/05/06	2	64.90	2	64.40	64.40	0	15,780	0.00%
2021/05/05	8	64.39	3	64.70	63.60	5	16,217	0.03%
2021/05/04	15	64.53	13	64.23	64.20	2	16,250	0.01%
2021/05/03	10	66.88	13	68.11	66.70	-3	16,320	-0.02%
2021/04/29	7	69.19	5	69.06	69.00	2	16,341	0.01%
2021/04/28	3	69.73	2	70.20	69.70	1	16,457	0.01%
2021/04/27	6	70.95	4	70.95	70.70	2	16,704	0.01%
2021/04/26	18	69.97	0	0.00	69.60	18	16,916	0.11%
2021/04/23	0	0.00	3.1	69.93	69.60	-3.1	17,894	-0.02%
2021/04/22	19	70.12	5	69.80	69.30	14	19,364	0.07%
2021/04/21	3	71.50	3	71.43	70.80	0	21,177	0.00%
2021/04/20	1	71.10	3	71.13	71.00	-2	23,422	-0.01%
2021/04/19	14	71.09	1	71.00	71.10	13	24,127	0.05%
2021/04/16	2	71.50	5	71.58	71.70	-3	24,288	-0.01%
2021/04/15	6	70.30	1	70.00	70.80	5	24,357	0.02%
2021/04/14	14	71.46	2	72.25	71.10	12	24,344	0.05%
2021/04/13	8	72.71	3	72.40	72.10	5	24,468	0.02%
2021/04/12	6	72.30	11.8	72.22	72.10	-5.8	24,572	-0.02%
2021/04/09	2	72.05	11	72.22	72.00	-9	24,711	-0.04%
2021/04/08	5	72.34	2	72.35	72.30	3	24,687	0.01%
2021/04/07	3	72.83	2.5	72.96	73.10	0.5	24,603	0.00%
2021/04/06	2	72.15	14	72.14	72.10	-12	24,526	-0.05%
2021/04/01	14	72.18	11	72.06	71.90	3	24,495	0.01%
2021/03/31	11	72.91	14	72.81	72.60	-3	24,416	-0.01%
2021/03/30	11	74.20	1	74.80	74.80	10	24,191	0.04%
2021/03/29	25	74.01	12	74.17	74.10	13	24,121	0.05%
2021/03/26	18	73.89	10	73.94	73.80	8	24,108	0.03%
2021/03/25	10	74.61	9	74.61	74.10	1	24,013	0.00%
2021/03/24	21	76.20	15.2	75.68	75.40	5.9	23,836	0.02%
2021/03/23	55.2	76.83	59	76.63	76.10	-3.9	23,564	-0.02%
2021/03/22	5	73.22	2	73.40	74.00	3	22,465	0.01%
2021/03/19	16	73.49	18	73.33	73.00	-2	22,308	-0.01%
2021/03/18	23	74.98	25	74.82	74.80	-2	22,105	-0.01%
2021/03/17	25.1	74.20	47	74.60	73.40	-21.9	21,765	-0.10%
2021/03/16	1	72.80	5	73.14	72.50	-4	21,200	-0.02%
2021/03/15	10	72.69	8.3	72.78	72.80	1.7	21,150	0.01%
2021/03/12	39	72.84	11.1	72.89	73.30	27.9	21,192	0.13%
2021/03/11	5.3	71.13	12	71.31	71.30	-6.7	21,120	-0.03%
2021/03/10	0	0.00	8	69.85	69.60	-8	20,960	-0.04%
2021/03/09	9	68.54	34	68.37	69.00	-25	20,933	-0.12%
2021/03/08	15	69.84	14	69.57	69.00	1	20,785	0.00%
2021/03/05	16	70.58	4	70.75	70.00	12	20,689	0.06%
2021/03/04	7	71.21	10	71.04	70.50	-3	20,660	-0.01%
2021/03/03	13	70.41	3	70.60	70.80	10	20,431	0.05%
2021/03/02	3	69.93	4	70.58	69.30	-1	20,303	0.00%
2021/02/26	12	70.28	2	70.10	70.00	10	20,163	0.05%
2021/02/25	30.3	72.69	3	72.20	71.30	27.3	19,931	0.14%
2021/02/24	13	71.48	15	71.97	70.60	-2	19,489	-0.01%
2021/02/23	1	68.80	7	69.27	69.70	-6	18,843	-0.03%
2021/02/22	4	70.00	0	0.00	69.70	4	18,685	0.02%
2021/02/19	19	69.21	5	69.28	69.40	14	18,424	0.08%
2021/02/18	14	70.11	6	70.17	70.20	8	18,213	0.04%
2021/02/17	21	69.83	8	69.55	69.90	13	17,982	0.07%
2021/02/05	22.1	70.84	24	70.57	70.40	-1.9	17,708	-0.01%
2021/02/04	27.1	70.50	36	70.29	70.40	-8.9	17,457	-0.05%
2021/02/03	11	72.72	8	72.85	72.50	3	17,039	0.02%
2021/02/02	32	74.58	22	75.12	73.60	10	16,672	0.06%
2021/02/01	23	73.49	16	73.56	74.90	7	15,953	0.04%
2021/01/29	13	77.08	11	76.65	74.80	2	15,757	0.01%
2021/01/28	33	76.85	13	77.56	77.20	20	15,459	0.13%
2021/01/27	21	76.95	35	77.16	78.20	-14	15,072	-0.09%
2021/01/26	6	74.75	15.2	74.57	74.40	-9.2	14,563	-0.06%
2021/01/25	26.3	76.05	22	76.14	75.30	4.3	14,395	0.03%
2021/01/22	21	73.88	22.1	74.18	75.60	-1.1	14,088	-0.01%
2021/01/21	18	72.92	40	72.95	72.50	-22	13,851	-0.16%
2021/01/20	8	72.98	13	73.05	72.10	-5	13,646	-0.04%
2021/01/19	16	76.21	22.2	76.07	76.00	-6.2	13,299	-0.05%
2021/01/18	27	75.19	20	76.40	77.30	7	12,960	0.05%
2021/01/15	66	76.42	99.2	76.54	75.60	-33.2	11,917	-0.28%
2021/01/14	96.1	76.42	87	76.47	76.90	9.1	10,349	0.09%
2021/01/13	123.6	70.31	72	70.01	72.80	51.6	8,308	0.62%	大買/
2021/01/12	5	67.70	30	67.70	67.70	-25	5,923	-0.42%
2021/01/11	0	0.00	4	61.60	61.60	-4	5,142	-0.08%
2021/01/08	11	54.76	2	55.00	56.00	9	4,890	0.18%
2021/01/07	2	55.35	2	55.40	55.60	0	4,712	0.00%
2021/01/06	19	56.85	25	56.07	55.70	-6	4,613	-0.13%
2021/01/05	20	56.24	42	56.21	56.10	-22	4,309	-0.51%
2021/01/04	26	54.92	7	54.77	55.60	19	4,071	0.47%
2020/12/31	10	53.71	4	53.60	53.40	6	3,844	0.16%
2020/12/30	17	53.51	1	53.50	53.60	16	3,760	0.43%
2020/12/29	0	0.00	2	53.50	53.40	-2	3,724	-0.05%
2020/12/28	18	54.40	3	54.27	54.00	15	3,684	0.41%
2020/12/25	9	53.64	4.1	53.79	53.70	4.9	3,627	0.14%
2020/12/24	0	0.00	1	52.80	52.70	-1	3,521	-0.03%
2020/12/23	2	52.05	0	0.00	52.10	2	3,454	0.06%
2020/12/22	1	53.00	0	52.10	52.00	1	3,437	0.03%
2020/12/21	3	52.30	10	52.20	52.20	-7	3,413	-0.21%
2020/12/18	3	52.10	0	0.00	51.90	3	3,403	0.09%
2020/12/17	5	52.60	0	0.00	52.60	5	3,360	0.15%
2020/12/16	1	52.90	0	0.00	52.90	1	3,354	0.03%
2020/12/14	0	0.00	1	52.70	52.70	-1	3,279	-0.03%
2020/12/11	5.1	52.76	1	52.70	53.00	4.1	3,205	0.13%
2020/12/10	0	0.00	26	53.81	53.20	-26	3,128	-0.83%
2020/12/09	34	55.12	3	55.07	54.70	31	2,998	1.03%
2020/12/08	16	55.84	20	55.31	54.70	-4	2,877	-0.14%
2020/12/07	12	54.96	15	54.61	56.30	-3	2,632	-0.11%
2020/12/04	6	52.40	5	52.50	52.50	1	2,227	0.04%
2020/12/03	1	52.00	0	0.00	51.60	1	2,175	0.05%
2020/11/30	0	0.00	1	52.60	52.60	-1	2,111	-0.05%
2020/11/26	3	52.03	0	0.00	52.20	3	2,000	0.15%
2020/11/25	2	51.65	0	0.00	51.60	2	2,039	0.10%
2020/11/24	5	51.94	0	0.00	51.60	5	2,028	0.25%
2020/11/23	6	52.23	8	52.50	52.40	-2	2,003	-0.10%
2020/11/20	4	51.98	2	51.95	52.10	2	1,960	0.10%
2020/11/19	1.1	51.53	0	0.00	51.50	1.1	1,946	0.06%
2020/11/17	0	0.00	1	51.20	51.30	-1	1,939	-0.05%
2020/11/16	0	0.00	8	51.24	51.50	-8	1,987	-0.40%
2020/11/13	3	51.20	1	51.40	51.00	2	1,988	0.10%
2020/11/12	0	0.00	1	52.30	52.30	-1	1,946	-0.05%
2020/11/11	1	52.10	23	51.93	52.30	-22	1,952	-1.13%
2020/11/10	0	0.00	15	51.90	51.60	-15	1,934	-0.78%
2020/11/09	0	51.80	1	51.60	51.70	-1	1,966	-0.05%
2020/11/05	0	0.00	5	51.30	51.20	-5	1,984	-0.25%
2020/11/04	0	0.00	0.4	51.30	51.10	-0.4	1,995	-0.02%
2020/11/03	10	50.80	1	50.90	51.10	9	2,012	0.45%
2020/11/02	1	50.30	0	0.00	50.30	1	2,025	0.05%
2020/10/29	1	50.40	0	0.00	50.40	1	2,036	0.05%
2020/10/28	1	50.80	0.1	51.40	51.00	0.9	2,052	0.04%
2020/10/23	32	51.30	0	0.00	51.70	32	2,118	1.51%
2020/10/19	0	0.00	2	52.20	51.90	-2	2,330	-0.09%
2020/10/15	1	51.80	3	51.60	51.40	-2	2,494	-0.08%
2020/10/13	1	52.00	0	0.00	52.00	1	2,672	0.04%
2020/10/12	5	51.80	1	51.80	52.00	4	2,723	0.15%
2020/10/07	1	51.50	0	0.00	51.40	1	2,825	0.04%
2020/10/06	0	0.00	6	51.73	51.90	-6	2,864	-0.21%
2020/09/28	0	0.00	2	51.20	51.00	-2	3,033	-0.07%
2020/09/25	7	50.14	13	50.22	50.40	-6	3,081	-0.19%
2020/09/24	15	50.21	0	0.00	50.30	15	3,106	0.48%
2020/09/23	1	51.20	0	0.00	51.40	1	3,069	0.03%
2020/09/22	1	52.10	0	0.00	52.00	1	3,132	0.03%
2020/09/21	0	0.00	1	53.60	53.00	-1	3,162	-0.03%
2020/09/18	1	52.60	0	0.00	52.60	1	3,183	0.03%
2020/09/16	2	53.20	5	53.20	53.00	-3	3,255	-0.09%
2020/09/14	2	52.80	0	0.00	52.80	2	3,342	0.06%
2020/09/10	0	0.00	1	52.40	52.30	-1	3,385	-0.03%
2020/09/08	1	52.30	0	0.00	52.30	1	3,422	0.03%
2020/09/04	1	52.40	0	0.00	52.50	1	3,478	0.03%
2020/08/28	5	52.80	0	53.10	53.00	5	3,494	0.14%
2020/08/25	0	0.00	1	53.20	53.10	-1	3,558	-0.03%
2020/08/24	1.5	52.17	1	51.90	52.10	0.5	3,587	0.01%
2020/08/21	1	51.30	0	0.00	51.80	1	3,590	0.03%
2020/08/20	1	51.00	10	51.38	51.20	-9	3,581	-0.25%
2020/08/19	0	0.00	2	54.35	53.50	-2	3,523	-0.06%
2020/08/18	3	53.60	3	53.80	54.00	0	3,510	0.00%
2020/08/14	2	53.20	0	0.00	53.60	2	3,521	0.06%
2020/08/13	2	53.00	0	0.00	53.10	2	3,519	0.06%
2020/08/12	5	53.70	0	0.00	53.60	5	3,485	0.14%
2020/08/11	4	53.80	0	0.00	53.70	4	3,501	0.11%
2020/08/10	0	0.00	0.1	54.40	54.40	-0.1	3,522	0.00%
2020/08/07	3	54.50	0	54.30	54.30	3	3,561	0.08%
2020/08/05	0.5	54.50	0	0.00	54.50	0.5	3,592	0.01%
2020/08/04	7	53.93	1	54.40	54.50	6	3,614	0.17%
2020/07/31	2	54.30	0	0.00	54.20	2	3,640	0.05%
2020/07/30	1	53.80	0	0.00	54.80	1	3,669	0.03%
2020/07/28	0	0.00	1	54.20	53.60	-1	3,734	-0.03%
2020/07/27	2.1	53.65	0	0.00	53.60	2.1	3,923	0.05%
2020/07/24	0.1	54.50	0	0.00	54.20	0.1	3,912	0.00%
2020/07/23	6	55.47	0	0.00	55.30	6	3,881	0.15%
2020/07/22	1	57.90	0	0.00	58.00	1	3,845	0.03%
2020/07/21	0	0.00	1	57.40	57.60	-1	3,757	-0.03%
2020/07/20	4	57.10	0	0.00	56.90	4	3,695	0.11%
2020/07/15	2	57.35	5	58.10	57.20	-3	3,552	-0.08%
2020/07/14	0	0.00	5	58.30	57.70	-5	3,530	-0.14%
2020/07/13	0	0.00	11	57.61	58.00	-11	3,522	-0.31%
2020/07/10	0	0.00	1	57.10	57.10	-1	3,528	-0.03%
2020/07/09	2	58.20	0	0.00	58.00	2	3,536	0.06%
2020/07/08	0	0.00	4	58.00	58.20	-4	3,499	-0.11%
2020/07/07	6	58.50	0	0.00	57.90	6	3,496	0.17%
2020/07/06	0	0.00	4	57.85	57.80	-4	3,540	-0.11%
2020/07/03	3	56.90	10.4	57.38	57.00	-7.4	3,549	-0.21%
2020/07/02	3	57.07	4.2	57.02	57.40	-1.2	3,543	-0.03%
2020/07/01	13	56.88	10	57.70	57.00	3	3,542	0.08%
2020/06/30	2	56.10	0	0.00	56.50	2	3,455	0.06%
2020/06/24	3	55.70	6	55.43	55.90	-3	3,392	-0.09%
2020/06/22	7	54.19	0	0.00	54.40	7	3,338	0.21%
2020/06/19	0	0.00	1	54.60	54.10	-1	3,365	-0.03%
2020/06/18	0	0.00	1	54.90	55.20	-1	3,317	-0.03%
2020/06/17	1	54.60	1	54.80	54.50	0	3,313	0.00%
2020/06/16	1	54.10	0	0.00	54.10	1	3,379	0.03%
2020/06/15	4	53.50	0	0.00	53.10	4	3,485	0.11%
2020/06/10	4	55.78	2	55.65	55.70	2	3,628	0.06%
2020/06/09	0	0.00	3	55.47	55.40	-3	3,744	-0.08%
2020/06/05	1	55.40	0	0.00	55.50	1	3,834	0.03%
2020/06/03	0	0.00	1	54.90	55.20	-1	3,835	-0.03%
2020/06/01	2	54.15	0	0.00	54.00	2	3,825	0.05%
2020/05/29	3	53.30	3	53.47	53.90	0	3,823	0.00%
2020/05/28	0	0.00	1	53.80	53.70	-1	3,791	-0.03%
2020/05/25	5	52.78	2.5	53.24	53.20	2.5	3,859	0.06%
2020/05/20	0	0.00	5	54.50	54.70	-5	3,844	-0.13%
2020/05/19	0	0.00	1	54.40	54.50	-1	3,843	-0.03%
2020/05/15	12	54.55	1	54.30	54.80	11	3,815	0.29%
2020/05/14	4	55.75	0	0.00	55.50	4	3,778	0.11%
2020/05/13	1	56.80	0	0.00	56.80	1	3,739	0.03%
2020/05/12	7	56.67	0	0.00	56.50	7	3,743	0.19%
2020/05/11	1	57.30	5	57.20	57.40	-4	3,742	-0.11%
2020/05/08	0	0.00	5	56.60	56.20	-5	3,714	-0.13%
2020/05/07	2	56.10	0	0.00	56.00	2	3,679	0.05%
2020/05/06	1	55.50	0	0.00	55.50	1	3,663	0.03%
2020/05/05	6	55.88	0	0.00	55.90	6	3,633	0.17%
2020/05/04	7	55.50	17	55.77	56.30	-10	3,626	-0.28%
2020/04/30	23	57.76	17	57.88	57.60	6	3,581	0.17%
2020/04/28	1	54.70	2	54.60	54.60	-1	3,425	-0.03%
2020/04/27	0	0.00	5	54.56	54.60	-5	3,521	-0.14%
2020/04/24	0	0.00	2	53.95	53.60	-2	3,505	-0.06%
2020/04/23	0	0.00	6	53.93	53.80	-6	3,521	-0.17%
2020/04/21	9	53.10	16	52.75	52.40	-7	3,505	-0.20%
2020/04/20	2	54.40	0	0.00	54.40	2	3,478	0.06%
2020/04/17	11.2	54.41	10	55.00	54.50	1.2	3,472	0.03%
2020/04/16	0	0.00	3	54.00	54.00	-3	3,419	-0.09%
2020/04/15	8	54.53	0	0.00	54.50	8	3,391	0.24%
2020/04/13	1	53.70	0	0.00	53.50	1	3,353	0.03%
2020/04/10	0	0.00	1	54.40	54.30	-1	3,367	-0.03%
2020/04/09	10	55.83	5	54.94	54.80	5	3,354	0.15%
2020/04/08	13	52.76	2	52.25	53.40	11	3,239	0.34%
2020/04/07	1	51.00	1	51.10	51.20	0	3,189	0.00%
2020/04/06	0	0.00	4	49.88	49.95	-4	3,167	-0.13%
2020/04/01	4	49.09	0	0.00	49.00	4	3,164	0.13%
2020/03/31	1	49.30	0	0.00	49.50	1	3,161	0.03%
2020/03/30	7	49.41	0	0.00	49.25	7	3,144	0.22%
2020/03/27	1	49.90	3	50.32	49.55	-2	3,154	-0.06%
2020/03/26	1	49.85	10	50.00	49.65	-9	3,135	-0.29%
2020/03/25	1	50.10	0	0.00	49.95	1	3,165	0.03%
2020/03/24	0	0.00	0.1	48.80	48.75	-0.1	3,153	0.00%
2020/03/23	1	47.00	0	0.00	46.95	1	3,187	0.03%
2020/03/20	14	49.74	0	0.00	49.50	14	3,220	0.43%
2020/03/19	1	47.80	1.7	46.41	46.20	-0.7	3,172	-0.02%
2020/03/18	4	50.03	6	50.17	50.00	-2	3,119	-0.06%
2020/03/17	4	50.00	0	0.00	51.00	4	3,177	0.13%
2020/03/16	1	51.90	0	0.00	52.00	1	3,134	0.03%
2020/03/13	3	50.80	0	0.00	53.30	3	3,082	0.10%
2020/03/12	2	56.25	1	54.70	55.20	1	2,982	0.03%
2020/03/11	2	58.25	0	0.00	58.10	2	2,899	0.07%
2020/03/09	0	0.00	3.1	58.08	58.50	-3.1	2,907	-0.11%
2020/03/04	10	59.20	0	0.00	59.00	10	2,858	0.35%
2020/03/03	1	59.40	0	0.00	59.20	1	2,843	0.04%
2020/03/02	1	58.50	0	0.00	58.70	1	2,850	0.04%
2020/02/26	3	59.80	0	0.00	59.60	3	2,863	0.10%
2020/02/25	0	0.00	0.2	60.70	59.90	-0.2	2,870	-0.01%
2020/02/24	1	60.00	0	0.00	60.10	1	2,888	0.03%
2020/02/21	0	0.00	0.1	60.70	60.50	-0.1	2,895	0.00%
2020/02/19	1	60.90	0.2	61.10	61.10	0.8	2,964	0.03%
2020/02/18	0	0.00	1.1	60.41	60.40	-1.1	2,976	-0.04%
2020/02/14	0	0.00	1	61.40	61.20	-1	3,032	-0.03%
2020/02/07	0	0.00	2	61.10	61.40	-2	3,186	-0.06%
2020/02/06	2	61.60	0	0.00	61.60	2	3,264	0.06%
2020/02/05	0	0.00	1	61.00	61.00	-1	3,438	-0.03%
2020/02/04	3	60.60	0.1	61.10	61.00	2.9	3,554	0.08%
2020/02/03	1	58.00	6	58.97	59.30	-5	3,564	-0.14%
2020/01/31	4	60.75	0	0.00	60.50	4	3,521	0.11%
2020/01/30	9.2	60.12	20.1	60.18	59.80	-10.9	3,507	-0.31%
2020/01/20	18	66.00	0	0.00	65.90	18	3,396	0.53%
2020/01/17	3	66.00	0	0.00	66.00	3	3,405	0.09%
2020/01/09	1	64.80	1	64.80	64.80	0	3,479	0.00%
2020/01/06	1	65.40	0	0.00	65.30	1	3,461	0.03%
2020/01/03	0.3	66.40	0	0.00	66.60	0.3	3,467	0.01%
2020/01/02	0.3	66.30	0	0.00	66.30	0.3	3,487	0.01%
2019/12/31	0	0.00	0.3	66.30	66.20	-0.3	3,517	-0.01%
2019/12/27	4.5	67.27	0	0.00	67.00	4.5	3,513	0.13%
2019/12/20	2	68.10	0	0.00	67.60	2	3,554	0.06%
2019/12/18	0	0.00	1	68.70	69.10	-1	3,545	-0.03%
2019/12/17	0	0.00	1	68.80	68.80	-1	3,610	-0.03%
2019/12/16	0	0.00	1	69.60	69.20	-1	3,592	-0.03%
2019/12/12	0	0.00	1	70.00	68.80	-1	3,555	-0.03%
2019/12/11	5	68.70	1	68.80	68.80	4	3,452	0.12%
2019/12/09	0	0.00	0.2	67.70	67.90	-0.2	3,437	-0.01%
2019/12/05	0	0.00	1	67.60	67.50	-1	3,385	-0.03%
2019/12/04	0	0.00	1	67.00	67.10	-1	3,370	-0.03%
2019/12/03	0	0.00	1	67.20	67.00	-1	3,372	-0.03%
2019/11/27	0	0.00	1	68.20	68.10	-1	3,354	-0.03%
2019/11/22	7	67.07	1	67.20	67.40	6	3,274	0.18%
2019/11/19	1	67.10	0	0.00	67.20	1	3,257	0.03%
2019/11/18	0	0.00	20	66.65	66.70	-20	3,230	-0.62%
2019/11/14	2	65.00	0	0.00	65.00	2	3,202	0.06%
2019/11/12	0	0.00	1	66.80	66.80	-1	3,190	-0.03%
2019/11/11	0	0.00	1	66.80	65.90	-1	3,172	-0.03%
2019/11/08	26	67.25	1	66.90	67.00	25	3,142	0.80%
2019/11/07	1	67.00	0	0.00	66.70	1	3,104	0.03%
2019/11/06	5	67.70	2	67.55	67.50	3	3,073	0.10%
2019/11/05	2	68.60	0	0.00	68.90	2	3,033	0.07%
2019/11/04	0	0.00	3	68.70	69.30	-3	2,979	-0.10%
2019/11/01	3	66.27	7	66.91	67.30	-4	2,808	-0.14%
2019/10/30	0	0.00	0	65.30	65.50	0	2,742	0.00%
2019/10/24	0	0.00	1	65.20	65.30	-1	2,707	-0.04%
2019/10/23	1	66.20	0	0.00	65.40	1	2,745	0.04%
2019/10/22	1	66.00	1	65.90	65.70	0	2,779	0.00%
2019/10/18	0	0.00	1	65.10	65.10	-1	2,783	-0.04%
2019/10/17	4	65.20	0	0.00	65.20	4	2,780	0.14%
2019/10/15	0	0.00	1	63.90	64.00	-1	2,766	-0.04%
2019/10/14	1	63.70	0	0.00	63.90	1	2,818	0.04%
2019/10/08	1	64.10	8	64.03	64.50	-7	2,855	-0.25%
2019/10/07	1	63.40	0	0.00	63.50	1	2,938	0.03%
2019/10/04	6	64.98	0	0.00	64.80	6	2,897	0.21%
2019/09/26	0	0.00	0.5	65.30	65.30	-0.5	2,822	-0.02%
2019/09/24	1	66.00	0	0.00	66.40	1	2,755	0.04%
2019/09/20	0	0.00	9	65.92	65.60	-9	2,699	-0.33%
2019/09/18	0	0.00	4	64.00	64.80	-4	2,524	-0.16%
2019/09/17	0	0.00	4	63.70	63.80	-4	2,479	-0.16%
2019/09/12	5	63.80	0	0.00	64.30	5	2,507	0.20%
2019/09/05	2	63.40	0	0.00	63.30	2	2,502	0.08%
2019/08/30	0	0.00	2	63.00	63.40	-2	2,492	-0.08%
2019/08/22	0	0.00	1	63.70	63.40	-1	2,442	-0.04%
2019/08/20	0	0.00	4	62.00	62.40	-4	2,448	-0.16%
2019/08/16	0	0.00	3	62.40	62.80	-3	2,439	-0.12%
2019/08/15	1	60.80	1.2	61.31	61.40	-0.2	2,422	-0.01%
2019/08/14	1	61.60	2	62.40	61.30	-1	2,408	-0.04%
2019/08/13	1	61.30	0	0.00	61.30	1	2,392	0.04%
2019/08/12	0	0.00	1	62.00	61.90	-1	2,407	-0.04%
2019/08/06	2	60.60	0	0.00	60.80	2	2,402	0.08%
2019/08/05	3	60.60	2	60.75	60.50	1	2,382	0.04%
2019/08/02	6	61.75	0	0.00	61.30	6	2,362	0.25%
2019/07/31	1	64.20	0	0.00	64.30	1	2,308	0.04%
2019/07/30	0	0.00	1	64.40	64.30	-1	2,302	-0.04%
2019/07/29	3	64.80	0	0.00	64.80	3	2,330	0.13%
2019/07/25	4	64.38	0	0.00	64.60	4	2,319	0.17%
2019/07/24	0	0.00	1	66.90	66.70	-1	2,282	-0.04%
2019/07/22	3	67.50	4	67.70	67.50	-1	2,195	-0.05%
2019/07/19	0	0.00	2	67.10	67.00	-2	2,171	-0.09%
2019/07/18	0	0.00	19	66.82	66.80	-19	2,149	-0.88%
2019/07/17	1	66.70	0	0.00	66.80	1	2,178	0.05%
2019/07/16	2	67.10	0	0.00	67.10	2	2,170	0.09%
2019/07/15	1	65.70	4.2	65.88	66.10	-3.2	2,153	-0.15%
2019/07/12	0	0.00	15	66.22	66.10	-15	2,251	-0.67%
2019/07/09	1	63.60	0	0.00	63.60	1	2,300	0.04%
2019/07/08	0	0.00	2	64.60	64.40	-2	2,352	-0.09%
2019/07/04	1	64.20	0	0.00	64.40	1	2,475	0.04%
2019/07/03	2	63.90	3	63.93	64.10	-1	2,500	-0.04%
2019/07/02	0.2	64.10	0	0.00	64.10	0.2	2,604	0.01%
2019/06/27	2	63.70	0	0.00	63.40	2	2,856	0.07%
2019/06/25	2	63.60	0	0.00	63.60	2	2,931	0.07%
2019/06/24	4	63.80	0	0.00	64.10	4	2,941	0.14%
2019/06/21	0	0.00	2	63.30	64.20	-2	2,957	-0.07%
2019/06/20	2	63.70	1	63.70	63.60	1	2,925	0.03%
2019/06/19	1	61.90	0	0.00	62.10	1	2,921	0.03%
2019/06/18	1.1	61.04	0	0.00	61.40	1.1	2,912	0.04%
2019/06/17	2	61.85	1	61.80	61.80	1	2,902	0.03%
2019/06/14	4	62.18	0	0.00	62.10	4	2,889	0.14%
2019/06/12	5	61.68	0	0.00	61.80	5	3,043	0.16%
2019/06/11	1	61.70	0	0.00	61.90	1	3,037	0.03%
2019/06/10	1	61.50	0	0.00	61.70	1	3,047	0.03%
2019/06/06	0	0.00	1	61.20	61.10	-1	3,063	-0.03%
2019/06/04	0	0.00	1	62.00	61.60	-1	3,079	-0.03%
2019/06/03	0	0.00	2	61.20	61.90	-2	3,089	-0.06%
2019/05/31	0	0.00	10	61.60	61.50	-10	3,098	-0.32%
2019/05/30	3	60.77	0	0.00	60.90	3	3,080	0.10%
2019/05/27	1	60.60	1	60.60	60.90	0	3,097	0.00%
2019/05/23	0	0.00	2	60.60	60.70	-2	3,155	-0.06%
2019/05/21	1	61.30	0	0.00	61.60	1	3,173	0.03%
2019/05/20	1	61.00	0	0.00	61.00	1	3,164	0.03%
2019/05/17	1	61.60	4	61.38	60.70	-3	3,173	-0.09%
2019/05/16	0	0.00	1	61.60	61.30	-1	3,158	-0.03%
2019/05/15	3	62.83	5	63.10	62.70	-2	3,145	-0.06%
2019/05/13	10	65.00	0	0.00	64.00	10	3,151	0.32%
2019/05/10	11	66.17	1	66.00	66.20	10	3,151	0.32%
2019/05/09	0	0.00	1	67.00	66.10	-1	3,183	-0.03%
2019/05/08	1	68.50	8	67.80	67.70	-7	3,142	-0.22%
2019/05/07	0	0.00	3	69.07	69.40	-3	3,141	-0.10%
2019/05/03	0	0.00	4	69.73	70.00	-4	3,111	-0.13%
2019/04/29	1	69.20	0	0.00	69.40	1	3,111	0.03%
2019/04/25	1	70.10	2	69.50	69.80	-1	3,184	-0.03%
2019/04/24	0	0.00	1	69.60	69.70	-1	3,224	-0.03%
2019/04/19	1	69.90	1	69.90	70.00	0	3,250	0.00%
2019/04/18	6	72.50	8	71.64	71.10	-2	3,247	-0.06%
2019/04/17	3	72.10	1	72.10	72.00	2	3,148	0.06%
2019/04/16	0	0.00	1	71.30	71.20	-1	3,099	-0.03%
2019/04/15	0	0.00	3	71.07	71.10	-3	3,044	-0.10%
2019/04/12	0	0.00	1	68.40	68.50	-1	2,972	-0.03%
2019/04/11	2	67.50	3	67.30	67.30	-1	2,906	-0.03%
2019/04/10	2	67.60	5	66.76	67.30	-3	2,869	-0.10%
2019/04/09	2	66.40	5.3	66.23	66.80	-3.3	2,774	-0.12%
2019/04/08	5	65.14	6	65.93	66.70	-1	2,753	-0.04%
2019/04/03	0	0.00	1	65.00	65.00	-1	2,644	-0.04%
2019/04/02	0	0.00	5	64.80	64.80	-5	2,605	-0.19%
2019/04/01	15	64.21	4	63.75	63.80	11	2,515	0.44%
2019/03/27	1	62.20	1	61.90	61.90	0	2,298	0.00%
2019/03/25	1	61.30	1	61.50	61.80	0	2,271	0.00%
2019/03/22	1	62.50	0	0.00	62.60	1	2,252	0.04%
2019/03/21	0	0.00	10	63.40	63.60	-10	2,241	-0.45%
2019/03/20	3	63.07	0	0.00	63.10	3	2,269	0.13%
2019/03/19	5	62.52	0	0.00	63.00	5	2,303	0.22%
2019/03/18	1	62.50	0	0.00	62.50	1	2,379	0.04%
2019/03/15	4	61.58	1	62.40	62.40	3	2,362	0.13%
2019/03/04	1	62.10	0	0.00	62.20	1	2,653	0.04%
2019/02/27	0.2	63.00	1	62.80	63.10	-0.8	2,629	-0.03%
2019/02/26	1	63.10	1	62.90	62.60	0	2,632	0.00%
2019/02/25	0	0.00	1	63.40	63.50	-1	2,614	-0.04%
2019/02/22	0	0.00	1	62.00	62.30	-1	2,616	-0.04%
2019/02/14	10.8	60.94	0	0.00	61.20	10.8	2,754	0.39%
2019/02/13	1	61.00	0	0.00	61.20	1	2,788	0.04%
2019/02/12	1	60.40	1	60.40	60.40	0	2,764	0.00%
2019/02/11	0	0.00	1	59.60	59.50	-1	2,750	-0.04%
2019/01/22	5	58.72	1	58.40	58.30	4	2,716	0.15%
2019/01/18	3	58.47	1	58.80	58.60	2	2,721	0.07%
2019/01/17	0	0.00	1	58.50	57.90	-1	2,715	-0.04%
2019/01/15	2	58.00	0	0.00	57.80	2	2,710	0.07%
2019/01/14	0	0.00	4	58.20	57.80	-4	2,683	-0.15%
2019/01/10	2	58.30	0	0.00	58.30	2	2,715	0.07%
2019/01/09	0	0.00	1	59.30	59.20	-1	2,704	-0.04%
2019/01/07	1	59.60	0	0.00	58.90	1	2,715	0.04%
2018/12/28	0	0.00	1	60.40	60.50	-1	2,926	-0.03%
2018/12/27	1	60.50	0	0.00	60.30	1	2,952	0.03%
2018/12/25	0	0.00	6	60.02	60.20	-6	2,954	-0.20%
2018/12/24	1	60.50	0	0.00	60.60	1	2,958	0.03%
2018/12/22	0	0.00	2	60.20	60.20	-2	2,964	-0.07%
2018/12/20	1	60.20	0	0.00	60.30	1	2,994	0.03%
2018/12/19	0	0.00	1	60.60	61.00	-1	2,996	-0.03%
2018/12/18	1	60.10	3	60.27	60.30	-2	3,029	-0.07%
2018/12/17	1	60.90	1	61.00	60.60	0	3,058	0.00%
2018/12/14	1.1	60.63	2	60.75	60.90	-0.9	3,075	-0.03%
2018/12/13	2	60.90	0	0.00	61.30	2	3,065	0.07%
2018/12/11	8	59.54	7	59.80	59.80	1	3,016	0.03%
2018/12/10	0.8	61.10	0	0.00	61.00	0.8	2,957	0.03%
2018/12/06	4	60.63	4	61.65	61.50	0	3,007	0.00%
2018/12/05	0	0.00	5	62.10	62.00	-5	2,967	-0.17%
2018/12/04	1	62.60	1	63.70	62.80	0	3,000	0.00%
2018/12/03	0	0.00	2	62.90	63.30	-2	3,000	-0.07%
2018/11/30	12	61.13	11	61.86	62.20	1	2,962	0.03%
2018/11/29	2	61.40	0	0.00	61.30	2	2,796	0.07%
2018/11/28	3	62.33	2	61.80	62.10	1	2,739	0.04%
2018/11/27	1	62.00	1	61.20	61.20	0	2,710	0.00%
2018/11/26	2	61.55	0.2	61.60	61.60	1.8	2,706	0.07%
2018/11/22	8	61.53	0	0.00	61.20	8	2,728	0.29%
2018/11/21	1	61.10	0	0.00	61.20	1	2,730	0.04%
2018/11/20	1	61.80	0	0.00	61.80	1	2,690	0.04%
2018/11/15	1	62.50	0	0.00	62.90	1	2,650	0.04%
2018/11/14	2	64.00	0	0.00	64.10	2	2,607	0.08%
2018/11/13	2	62.20	2	63.60	65.20	0	2,602	0.00%
2018/11/12	3	65.77	1	64.00	64.20	2	2,577	0.08%
2018/11/06	1	66.00	0	0.00	66.40	1	2,609	0.04%
2018/11/05	0	0.00	3	66.07	66.30	-3	2,613	-0.11%
2018/11/02	3	66.43	0	0.00	66.70	3	2,624	0.11%
2018/10/31	2	65.15	0	0.00	65.60	2	2,634	0.08%
2018/10/29	0	0.00	1	64.40	64.40	-1	2,627	-0.04%
2018/10/26	0.2	64.00	1	63.60	64.00	-0.8	2,630	-0.03%
2018/10/25	2	63.85	0	0.00	63.80	2	2,632	0.08%
2018/10/24	0	0.00	1	65.40	65.00	-1	2,626	-0.04%
2018/10/23	0	0.00	1	65.50	65.00	-1	2,615	-0.04%
2018/10/22	1	67.10	0	0.00	68.30	1	2,592	0.04%
2018/10/19	0	0.00	1	66.40	67.10	-1	2,599	-0.04%
2018/10/17	2	66.00	0	0.00	65.60	2	2,729	0.07%
2018/10/15	2	65.30	0	0.00	65.10	2	2,785	0.07%
2018/10/12	2	65.05	4	64.40	65.60	-2	2,817	-0.07%
2018/10/11	4.1	65.66	4	66.08	64.00	0.1	2,844	0.00%
2018/10/09	0	0.00	1	71.20	70.80	-1	2,746	-0.04%
2018/10/08	0	0.00	1	71.80	71.80	-1	2,745	-0.04%
2018/09/28	0	0.00	0	74.80	74.50	0	2,776	0.00%
2018/09/20	0	0.00	2	72.70	72.60	-2	2,752	-0.07%
2018/09/19	1	73.60	0	0.00	73.90	1	2,749	0.04%
2018/09/14	1	74.80	0	0.00	74.70	1	2,778	0.04%
2018/09/11	0	0.00	1	73.90	74.90	-1	2,780	-0.04%
2018/09/07	0	0.00	1	76.80	75.10	-1	2,805	-0.04%
2018/09/05	1	77.20	0	0.00	77.00	1	2,752	0.04%
2018/09/03	2	78.20	4	78.15	77.90	-2	2,730	-0.07%
2018/08/29	6	78.38	1	78.50	78.10	5	2,803	0.18%
2018/08/28	0	0.00	2	77.95	78.00	-2	2,797	-0.07%
2018/08/27	2	77.40	3	77.57	77.70	-1	2,796	-0.04%
2018/08/24	0	0.00	1	77.20	77.20	-1	2,795	-0.04%
2018/08/23	1	77.70	1	77.60	77.70	0	2,873	0.00%
2018/08/22	0	0.00	1	77.90	77.70	-1	2,907	-0.03%
2018/08/16	1	75.20	0	0.00	75.40	1	2,907	0.03%
2018/08/14	1	74.80	3	74.77	74.40	-2	2,884	-0.07%
2018/08/13	1	76.30	3.1	76.06	75.80	-2.1	2,874	-0.07%
2018/08/10	3	77.70	0	0.00	77.60	3	2,860	0.10%
2018/08/08	0	0.00	1	78.10	78.00	-1	2,890	-0.03%
2018/08/07	0	0.00	1	77.40	77.40	-1	2,934	-0.03%
2018/08/03	1	76.80	3	76.80	77.00	-2	2,964	-0.07%
2018/08/01	5	77.20	0	0.00	77.20	5	2,958	0.17%
2018/07/30	1	76.40	0	0.00	76.40	1	2,933	0.03%
2018/07/27	2	76.00	0	0.00	75.60	2	2,917	0.07%
2018/07/25	2	76.10	0	0.00	75.80	2	2,889	0.07%
2018/07/24	2	79.40	7	79.69	80.00	-5	2,837	-0.18%
2018/07/23	1	78.60	1	78.50	78.80	0	2,711	0.00%
2018/07/20	0	0.00	1	77.70	78.30	-1	2,691	-0.04%
2018/07/19	0	0.00	4	78.38	78.40	-4	2,671	-0.15%
2018/07/18	1	77.40	9	77.52	77.50	-8	2,648	-0.30%
2018/07/17	7	76.10	0	0.00	75.60	7	2,580	0.27%
2018/07/12	0	0.00	5	74.34	74.00	-5	2,607	-0.19%
2018/07/11	3	73.10	0	0.00	73.80	3	2,627	0.11%
2018/07/09	0	0.00	1	73.30	72.90	-1	2,639	-0.04%
2018/07/06	1	72.30	0	0.00	72.60	1	2,650	0.04%
2018/07/05	0	0.00	1	72.80	72.70	-1	2,658	-0.04%
2018/06/22	1	73.30	1	73.20	73.30	0	2,716	0.00%
2018/06/21	1	74.10	0	0.00	74.00	1	2,690	0.04%
2018/06/20	1	74.10	0	0.00	74.20	1	2,712	0.04%
2018/06/15	3	75.20	0	0.00	75.10	3	2,693	0.11%
2018/06/14	4	75.98	3	76.03	75.40	1	2,675	0.04%
2018/06/13	1	76.90	0	0.00	76.90	1	2,662	0.04%
2018/06/12	3	76.40	2	76.70	76.70	1	2,731	0.04%
2018/06/11	0	0.00	1	77.20	77.30	-1	2,758	-0.04%
2018/06/07	4	77.65	0	0.00	78.00	4	2,831	0.14%
2018/06/06	3	76.80	1	77.00	77.00	2	2,826	0.07%
2018/06/04	3	75.67	0	0.00	75.50	3	2,800	0.11%
2018/05/31	1	74.20	0	0.00	73.80	1	2,810	0.04%
2018/05/14	0	0.00	2	78.15	78.00	-2	3,054	-0.07%
2018/05/10	0	0.00	1	76.60	76.60	-1	3,081	-0.03%
2018/05/09	1	75.90	0	0.00	76.40	1	3,120	0.03%
2018/05/02	0.1	74.60	0	0.00	74.40	0.1	3,305	0.00%
2018/04/30	2	73.85	1	73.50	73.90	1	3,319	0.03%
2018/04/26	1.1	74.11	1	74.90	74.00	0.1	3,351	0.00%
2018/04/25	1	72.30	0	0.00	74.90	1	3,411	0.03%
2018/04/24	1	73.30	4	73.30	72.80	-3	3,429	-0.09%
2018/04/18	5.6	76.46	0	0.00	76.30	5.6	3,440	0.16%
2018/04/16	0	0.00	11	78.15	78.60	-11	3,410	-0.32%
2018/04/12	0.1	78.60	0	0.00	78.50	0.1	3,452	0.00%
2018/04/11	5	78.60	0	0.00	78.80	5	3,453	0.14%
2018/04/10	0	0.00	1.1	77.37	77.70	-1.1	3,446	-0.03%
2018/04/09	2	78.00	0	0.00	77.80	2	3,436	0.06%
2018/04/03	1	78.00	0	0.00	78.20	1	3,371	0.03%
2018/04/02	2	79.20	0	0.00	79.20	2	3,358	0.06%
2018/03/31	3	79.20	0	0.00	79.60	3	3,374	0.09%
2018/03/30	9	80.13	0	0.00	80.00	9	3,364	0.27%
2018/03/27	5	78.60	0	0.00	78.40	5	3,370	0.15%
2018/03/23	1	78.30	5	78.00	78.40	-4	3,463	-0.12%
2018/03/22	1	80.20	0	0.00	79.30	1	3,466	0.03%
2018/03/21	0	0.00	0	79.90	79.90	0	3,443	0.00%
2018/03/13	1	81.70	1	81.40	81.70	0	3,424	0.00%
2018/03/09	0.2	80.00	0	0.00	79.70	0.2	3,486	0.01%
2018/03/08	0	0.00	1	79.50	79.00	-1	3,472	-0.03%
2018/03/05	0	0.00	3	78.30	78.50	-3	3,701	-0.08%
2018/02/22	2	78.95	0	0.00	79.00	2	4,008	0.05%
2018/02/12	1	78.50	1	79.10	78.30	0	4,036	0.00%
2018/02/09	1	76.00	0	0.00	78.50	1	4,084	0.02%
2018/02/08	1	79.70	1	79.20	79.20	0	4,135	0.00%
2018/02/07	1	80.00	2	80.50	80.30	-1	4,252	-0.02%
2018/02/06	4	79.23	1	78.60	78.70	3	4,506	0.07%
2018/02/05	7	82.53	2	82.60	82.90	5	4,409	0.11%
2018/02/02	2	84.10	0	84.50	84.10	2	4,464	0.04%
2018/02/01	0	0.00	2	85.00	85.00	-2	4,546	-0.04%
2018/01/30	3.1	83.74	1	83.80	83.50	2.1	4,616	0.05%
2018/01/29	2	84.55	2.2	84.97	84.50	-0.2	4,613	0.00%
2018/01/26	0	0.00	1	86.20	85.60	-1	4,648	-0.02%
2018/01/24	1	86.40	0	0.00	86.50	1	4,754	0.02%
2018/01/23	0	0.00	2	86.20	86.20	-2	4,991	-0.04%
2018/01/19	2	87.20	3	88.17	87.40	-1	5,104	-0.02%
2018/01/18	1	87.50	1	87.50	86.70	0	5,113	0.00%
2018/01/16	1	86.70	0	0.00	86.50	1	5,143	0.02%
2018/01/15	0	0.00	2	86.40	86.20	-2	5,168	-0.04%
2018/01/10	3	84.33	2	84.10	84.10	1	5,311	0.02%
2018/01/09	0	0.00	1	86.30	85.50	-1	5,335	-0.02%
2018/01/05	2	85.15	0	0.00	85.30	2	5,519	0.04%
2018/01/03	0	0.00	6	85.15	85.10	-6	5,923	-0.10%
2018/01/02	5	85.00	0	0.00	85.00	5	5,953	0.08%