鴻準 (2354)-元大-新莊券商分點個股進出

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
62.4
漲跌
▲1.0
漲幅
+1.63%
成交量
27,628張
產業
上市其他電子類股
1005人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻準 (2354)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	94.1	62.96	78.4	63.22	62.40	15.7	20,438	0.08%
2024/04/26	47	61.78	90.1	61.54	61.40	-43.1	19,997	-0.22%
2024/04/25	39.1	61.18	42.1	61.60	60.90	-3	19,794	-0.02%
2024/04/24	52	61.98	49.7	62.00	62.00	2.3	19,592	0.01%
2024/04/23	98.1	59.55	78.4	59.71	60.30	19.6	18,907	0.10%
2024/04/22	12	56.35	10	56.57	57.00	2	18,438	0.01%
2024/04/19	20	55.40	22	55.37	55.80	-2	18,278	-0.01%
2024/04/18	7	55.63	11	55.95	56.50	-4	18,105	-0.02%
2024/04/17	8	55.38	7.1	55.63	55.60	0.9	17,987	0.01%
2024/04/16	18.3	55.53	7.1	55.67	55.00	11.2	17,836	0.06%
2024/04/15	11.2	57.55	9.1	57.63	57.50	2.2	17,596	0.01%
2024/04/12	20.2	58.80	10	58.59	58.50	10.2	17,434	0.06%
2024/04/11	66	59.18	30	59.12	59.10	36	17,226	0.21%
2024/04/10	47.6	62.02	49	61.70	61.20	-1.4	16,729	-0.01%
2024/04/09	44.1	63.78	39	63.61	63.00	5.1	16,351	0.03%
2024/04/08	47.3	63.09	20	63.29	63.50	27.3	15,980	0.17%
2024/04/03	49.6	63.62	38.1	63.41	64.00	11.5	15,670	0.07%
2024/04/02	57.3	64.21	37.1	64.16	64.90	20.2	15,264	0.13%
2024/04/01	60.2	64.58	28.4	64.39	63.80	31.9	14,706	0.22%
2024/03/29	76.5	63.32	62.2	63.29	63.00	14.3	14,144	0.10%
2024/03/28	315.6	65.97	292.5	66.56	65.10	23.1	13,289	0.17%	大買/大賣/
2024/03/27	36.7	61.93	99.9	62.12	63.60	-63.2	10,914	-0.58%
2024/03/26	45	58.47	25	58.31	57.90	20	9,790	0.20%
2024/03/25	19.2	58.47	15	58.59	58.70	4.2	9,502	0.04%
2024/03/22	67.2	59.40	22	59.46	59.00	45.2	9,239	0.49%
2024/03/21	65	58.99	84.3	59.12	59.10	-19.3	8,698	-0.22%
2024/03/20	169.3	58.30	61.8	58.95	58.20	107.6	8,078	1.33%	大買/鉅額交易
2024/03/19	42	56.26	43	56.94	58.10	-1	6,912	-0.01%
2024/03/18	65	54.76	102.4	55.05	55.40	-37.4	6,431	-0.58%	大賣/
2024/03/15	145.2	56.89	111.1	56.78	55.60	34.1	6,066	0.56%	大買/大賣/
2024/03/14	70.7	54.71	18	54.53	53.70	52.7	4,982	1.06%
2024/03/13	94.7	59.09	156.3	58.90	58.90	-61.6	4,239	-1.45%	大賣/
2024/03/12	2	51.05	70.1	54.13	55.30	-68.1	2,479	-2.74%
2024/03/11	13	48.93	3	50.30	50.30	10	2,126	0.47%
2024/03/08	1.1	49.35	0	0.00	49.20	1.1	2,072	0.05%
2024/03/07	1	49.55	2	49.35	50.10	-1	2,041	-0.05%
2024/03/06	1	49.70	0	0.00	49.80	1	2,002	0.05%
2024/03/05	1.1	50.21	1	50.70	50.50	0.1	1,996	0.00%
2024/03/04	0	0.00	4	49.55	50.00	-4	1,969	-0.20%
2024/03/01	7	49.31	1	49.60	49.30	6	1,953	0.31%
2024/02/29	2	49.70	0	0.00	49.70	2	1,952	0.10%
2024/02/27	0.1	50.10	1	49.90	49.70	-1	1,931	-0.05%
2024/02/23	0	0.00	0	50.10	50.10	0	1,936	0.00%
2024/02/22	15	50.77	0	0.00	50.70	15	1,954	0.77%
2024/02/21	0	0.00	7	50.06	50.10	-7	1,946	-0.36%
2024/02/20	4	50.25	0	0.00	50.30	4	1,966	0.20%
2024/02/19	3	49.85	0	0.00	50.30	3	1,984	0.15%
2024/02/16	0	49.60	0	0.00	49.40	0	2,021	0.00%
2024/02/15	2	49.15	3	49.53	49.40	-1	2,030	-0.05%
2024/02/05	4	50.10	7	50.24	50.20	-3	1,996	-0.15%
2024/02/02	0	0.00	2	50.70	50.90	-2	1,987	-0.10%
2024/01/31	2	50.10	1	50.30	50.50	1	2,013	0.05%
2024/01/30	2	50.60	0	0.00	50.40	2	2,017	0.10%
2024/01/29	5	50.40	0	0.00	50.70	5	2,046	0.24%
2024/01/26	7	50.37	0	0.00	50.50	7	2,051	0.34%
2024/01/25	0	0.00	1	50.50	50.60	-1	2,055	-0.05%
2024/01/22	6	50.07	1.3	50.12	50.20	4.7	2,179	0.22%
2024/01/19	1	49.60	2	49.50	49.70	-1	2,183	-0.05%
2024/01/18	1.4	49.67	15	49.60	49.60	-13.6	2,193	-0.62%
2024/01/17	19	50.06	0	0.00	49.65	19	2,182	0.87%
2024/01/16	2	50.80	6	50.72	50.80	-4	2,151	-0.19%
2024/01/12	1.1	51.41	0	0.00	51.40	1.1	2,207	0.05%
2024/01/10	5	51.00	1	51.10	51.20	4	2,301	0.17%
2024/01/09	0	51.80	0	0.00	51.50	0	2,305	0.00%
2024/01/08	7	51.53	1	51.60	51.60	6	2,321	0.26%
2024/01/04	1	51.90	0	0.00	51.90	1	2,373	0.04%
2023/12/29	1	53.10	7	53.37	53.10	-6	2,580	-0.23%
2023/12/28	0	0.00	10	52.48	52.70	-10	2,568	-0.39%
2023/12/27	2.1	52.30	1	52.30	52.40	1.1	2,601	0.04%
2023/12/26	0	0.00	2	52.10	52.20	-2	2,665	-0.08%
2023/12/25	1	52.00	1	51.90	51.90	0	2,740	0.00%
2023/12/22	2	51.56	0	0.00	51.70	2	2,801	0.07%
2023/12/21	2	51.75	2	51.75	51.70	0	2,840	0.00%
2023/12/20	2	52.00	1	52.20	52.30	1	2,890	0.03%
2023/12/19	3	51.47	5	51.56	51.60	-2	2,959	-0.07%
2023/12/18	4	51.85	0	0.00	52.00	4	3,097	0.13%
2023/12/15	9	52.00	37	52.10	52.00	-28	3,417	-0.82%
2023/12/14	2	51.90	3	52.20	52.00	-1	4,109	-0.02%
2023/12/13	1	52.00	11	52.04	52.00	-10	4,243	-0.24%
2023/12/12	2	51.20	0	0.00	51.30	2	4,373	0.05%
2023/12/11	51	51.30	1	51.30	51.30	50	4,414	1.13%
2023/12/08	1	51.50	18.3	51.63	51.60	-17.3	4,421	-0.39%
2023/12/07	19	51.79	5	51.84	51.50	14	4,462	0.31%
2023/12/06	14.1	51.92	5	52.00	52.00	9.1	4,460	0.20%
2023/12/05	4	53.27	3	53.33	53.10	1	4,399	0.02%
2023/12/04	2	53.20	0	0.00	53.20	2	4,412	0.05%
2023/12/01	1.5	53.23	5	53.14	53.20	-3.5	4,468	-0.08%
2023/11/30	1	53.40	6	53.32	53.30	-5	4,461	-0.11%
2023/11/29	1.1	53.50	5	53.52	53.40	-4	4,483	-0.09%
2023/11/27	4	53.35	0	0.00	53.00	4	4,565	0.09%
2023/11/21	5	53.20	47	53.46	53.50	-42	4,550	-0.92%
2023/11/20	3	52.97	1	53.30	53.00	2	4,545	0.04%
2023/11/17	32	53.10	5	53.36	53.20	27	4,530	0.60%
2023/11/16	1	52.70	1	52.50	52.80	0	4,508	0.00%
2023/11/15	7	52.40	0	0.00	52.90	7	4,492	0.16%
2023/11/14	1	52.30	0	0.00	52.30	1	4,459	0.02%
2023/11/13	1	52.40	1	52.20	52.30	0	4,457	0.00%
2023/11/10	2	52.20	2	52.20	52.20	0	4,482	0.00%
2023/11/09	2	52.30	2	52.30	52.30	0	4,488	0.00%
2023/11/08	2	52.60	1	52.90	52.20	1	4,509	0.02%
2023/11/07	0	52.40	0	0.00	52.20	0	4,501	0.00%
2023/11/06	8	52.90	0	0.00	52.50	8	4,527	0.18%
2023/11/03	0	0.00	1	52.70	52.70	-1	4,530	-0.02%
2023/11/02	3	53.00	4	52.90	53.00	-1	4,561	-0.02%
2023/11/01	0	0.00	3	52.40	52.20	-3	4,596	-0.07%
2023/10/31	1	52.10	6	52.52	52.40	-5	4,583	-0.11%
2023/10/30	5	51.92	1	51.90	51.80	4	4,597	0.09%
2023/10/27	1	52.70	0	0.00	52.90	1	4,570	0.02%
2023/10/26	10	52.44	0	0.00	52.30	10	4,608	0.22%
2023/10/25	0	0.00	1	53.30	53.30	-1	4,628	-0.02%
2023/10/24	0.1	53.01	1	53.00	53.10	-0.9	4,689	-0.02%
2023/10/23	6	53.17	6	53.48	53.50	0	4,929	0.00%
2023/10/20	4	54.70	11	54.33	54.70	-7	5,472	-0.13%
2023/10/19	5	54.96	0	0.00	55.10	5	5,484	0.09%
2023/10/18	4	55.70	0.4	55.75	55.50	3.6	5,484	0.07%
2023/10/17	3	56.60	0	0.00	56.40	3	5,440	0.06%
2023/10/16	0	57.00	0	0.00	56.60	0	5,478	0.00%
2023/10/13	1	57.00	0	0.00	57.20	1	5,601	0.02%
2023/10/12	1	58.00	1	57.90	58.00	0	5,683	0.00%
2023/10/11	10	57.10	11	57.25	57.40	-1	5,704	-0.02%
2023/10/06	9	56.66	1	56.70	56.50	8	5,731	0.14%
2023/10/05	0	0.00	3	58.00	58.20	-3	5,621	-0.05%
2023/10/04	1	57.00	1	56.50	57.10	0	5,578	0.00%
2023/10/03	3	57.60	3	57.80	57.40	0	5,552	0.00%
2023/10/02	3	57.67	3	57.53	57.60	0	5,518	0.00%
2023/09/28	0	0.00	1	56.30	57.70	-1	5,487	-0.02%
2023/09/27	5	55.68	1	55.80	55.90	4	5,446	0.07%
2023/09/26	1	56.30	0	0.00	56.30	1	5,403	0.02%
2023/09/25	1	57.50	0	0.00	57.60	1	5,400	0.02%
2023/09/22	10	57.62	5	57.52	57.50	5	5,379	0.09%
2023/09/21	17	58.31	11	58.65	58.00	6	5,321	0.11%
2023/09/20	43.2	59.68	19.2	59.91	58.90	24	5,188	0.46%
2023/09/19	32.2	61.24	54.4	61.53	60.70	-22.2	4,915	-0.45%
2023/09/18	18	58.31	0	0.00	57.10	18	4,282	0.42%
2023/09/15	2	57.55	9	58.43	59.00	-7	4,137	-0.17%
2023/09/14	1	57.50	15	57.50	57.50	-14	3,996	-0.35%
2023/09/13	7	56.44	1.6	57.41	56.50	5.4	3,967	0.14%
2023/09/12	3	57.30	7	57.24	57.30	-4	4,003	-0.10%
2023/09/11	6	56.55	0	0.00	56.20	6	3,998	0.15%
2023/09/08	0	0.00	7	57.01	57.10	-7	4,071	-0.17%
2023/09/07	6	56.75	0	57.00	56.50	6	4,094	0.15%
2023/09/06	5	56.80	5	56.96	57.10	0	4,090	0.00%
2023/09/05	0.1	56.10	0	0.00	56.30	0.1	4,028	0.00%
2023/09/04	7	56.29	6	55.82	55.90	1	4,034	0.02%
2023/09/01	0	0.00	7	56.69	57.00	-7	4,010	-0.17%
2023/08/31	2	55.55	1	55.30	55.70	1	3,965	0.03%
2023/08/29	1	54.00	0	0.00	54.80	1	4,001	0.02%
2023/08/28	1	55.30	0	0.00	54.70	1	4,056	0.02%
2023/08/25	2	54.85	0	0.00	54.80	2	4,107	0.05%
2023/08/24	3	55.63	1.1	55.64	55.50	1.9	4,130	0.05%
2023/08/23	1	54.79	0	0.00	54.80	1	4,121	0.02%
2023/08/22	2	54.20	0	0.00	54.30	2	4,121	0.05%
2023/08/21	2	54.40	0	0.00	54.30	2	4,116	0.05%
2023/08/18	0	0.00	3	54.90	55.00	-3	4,112	-0.07%
2023/08/17	0	0.00	10	55.20	54.90	-10	4,100	-0.24%
2023/08/16	0	0.00	7	54.81	54.80	-7	4,072	-0.17%
2023/08/15	2	55.40	1.1	55.80	55.50	0.9	4,056	0.02%
2023/08/14	1	54.80	2	55.20	55.70	-1	4,055	-0.02%
2023/08/11	4	56.18	3	56.10	56.10	1	4,036	0.02%
2023/08/10	3	56.33	11.8	56.57	56.20	-8.8	4,024	-0.22%
2023/08/09	11	56.98	2.1	57.09	56.90	8.9	3,989	0.22%
2023/08/08	9	56.57	9.7	56.40	56.60	-0.7	3,967	-0.02%
2023/08/07	13	56.43	18	56.28	56.20	-5	3,944	-0.13%
2023/08/04	26	54.83	14	54.74	54.80	12	3,912	0.31%
2023/08/02	8.8	54.67	20	55.00	54.50	-11.2	3,906	-0.29%
2023/08/01	3.3	56.05	2	55.70	55.70	1.3	3,843	0.03%
2023/07/31	14	56.27	5	55.88	55.70	9	3,826	0.24%
2023/07/28	10	56.20	10	56.10	56.30	0	3,781	0.00%
2023/07/27	23.1	57.10	27	57.00	56.90	-4	3,731	-0.11%
2023/07/26	29	58.82	23.1	57.76	57.00	6	3,664	0.16%
2023/07/25	38	59.52	30.5	59.09	59.50	7.5	3,399	0.22%
2023/07/24	4	53.95	0	0.00	55.00	4	2,796	0.14%
2023/07/21	2	54.30	4	54.40	54.30	-2	2,766	-0.07%
2023/07/19	2	55.80	10.1	56.50	55.90	-8.1	2,738	-0.29%
2023/07/18	15	58.12	4.1	58.09	57.40	10.9	2,693	0.40%
2023/07/17	4	57.20	1.1	57.07	57.20	2.9	2,560	0.11%
2023/07/14	1	55.50	1.6	55.42	56.20	-0.6	2,497	-0.03%
2023/07/13	13	55.50	8	55.87	54.90	5	2,433	0.21%
2023/07/12	6	53.90	0	0.00	54.00	6	2,351	0.26%
2023/07/11	0	0.00	1	53.50	53.60	-1	2,347	-0.04%
2023/07/10	1	53.40	0	0.00	52.90	1	2,354	0.04%
2023/07/07	0	0.00	1	52.50	52.90	-1	2,353	-0.04%
2023/07/06	2.8	53.04	1	53.00	53.00	1.8	2,335	0.08%
2023/07/05	20.3	53.78	12.2	53.76	53.70	8.1	2,299	0.35%
2023/07/04	1	54.70	1	54.80	54.70	0	2,283	0.00%
2023/07/03	0	0.00	2	56.01	56.00	-2	2,320	-0.09%
2023/06/30	4.3	55.67	1.1	55.88	55.60	3.2	2,322	0.14%
2023/06/29	0	56.10	0.1	56.20	55.80	-0.1	2,348	0.00%
2023/06/27	3.1	56.17	1	56.70	55.80	2.1	2,426	0.08%
2023/06/26	2.1	56.82	23	57.43	57.60	-21	2,398	-0.87%
2023/06/21	3	55.97	0	0.00	55.60	3	2,314	0.13%
2023/06/20	2.2	56.35	0	0.00	56.10	2.2	2,319	0.10%
2023/06/19	1	56.30	3	56.13	56.50	-2	2,318	-0.09%
2023/06/16	3.7	56.70	0.1	56.80	56.00	3.6	2,301	0.16%
2023/06/15	4	56.68	1.1	56.44	56.50	2.9	2,246	0.13%
2023/06/14	0.1	57.00	3.1	56.74	56.50	-3	2,238	-0.13%
2023/06/13	1	56.20	15.1	55.92	55.80	-14.1	2,150	-0.65%
2023/06/12	3	55.53	2.1	55.56	55.40	0.9	2,109	0.04%
2023/06/09	10	55.10	1	54.80	54.60	9	2,095	0.43%
2023/06/08	4	54.85	0	0.00	55.00	4	2,106	0.19%
2023/06/07	2.3	55.50	5	55.44	55.30	-2.7	2,153	-0.13%
2023/06/05	0	0.00	3	55.60	55.80	-3	2,223	-0.13%
2023/06/02	14	55.89	13.1	55.89	55.90	1	2,258	0.04%
2023/06/01	1	54.50	11.1	55.36	55.80	-10.1	2,232	-0.45%
2023/05/31	3.2	54.91	1.1	54.45	54.30	2.1	2,170	0.10%
2023/05/30	1	54.40	3	54.70	54.50	-2	2,127	-0.09%
2023/05/26	0	0.00	1	53.30	53.20	-1	2,140	-0.05%
2023/05/25	2	53.65	1	53.70	53.60	1	2,188	0.05%
2023/05/24	0	0.00	2	53.80	54.00	-2	2,207	-0.09%
2023/05/23	4	53.90	2	54.15	53.90	2	2,226	0.09%
2023/05/22	0	0.00	3	53.90	54.00	-3	2,262	-0.13%
2023/05/17	0	0.00	2	53.10	53.50	-2	2,337	-0.09%
2023/05/16	0	0.00	1	53.10	52.80	-1	2,332	-0.04%
2023/05/12	1	51.91	0	0.00	52.20	1	2,409	0.04%
2023/05/09	0	0.00	4	53.60	53.80	-4	2,476	-0.16%
2023/05/08	0	0.00	1	53.40	53.50	-1	2,534	-0.04%
2023/05/03	0	0.00	1	53.70	53.80	-1	2,903	-0.03%
2023/05/02	0	0.00	1	53.90	53.80	-1	3,026	-0.03%
2023/04/28	1	53.60	0	0.00	53.90	1	3,285	0.03%
2023/04/27	0	0.00	25	52.71	53.40	-25	3,290	-0.76%
2023/04/26	0	0.00	1	53.10	52.90	-1	3,288	-0.03%
2023/04/25	3	52.60	3	52.67	52.60	0	3,295	0.00%
2023/04/24	0	53.70	1	53.70	53.40	-1	3,305	-0.03%
2023/04/21	7	53.83	4	54.10	53.80	3	3,344	0.09%
2023/04/20	15	54.57	8	54.66	54.40	7	3,354	0.21%
2023/04/19	2	55.35	20	55.73	55.00	-18	3,398	-0.53%
2023/04/18	0	0.00	7	55.21	54.80	-7	3,409	-0.21%
2023/04/17	2	55.10	1	55.10	55.00	1	3,409	0.03%
2023/04/14	2.9	54.85	2	55.30	54.80	0.9	3,409	0.03%
2023/04/13	18	55.08	0	0.00	54.70	18	3,423	0.53%
2023/04/12	1	55.30	2	55.20	55.30	-1	3,444	-0.03%
2023/04/11	0	0.00	1	55.50	55.70	-1	3,462	-0.03%
2023/04/10	3	55.47	2	55.40	55.50	1	3,501	0.03%
2023/04/07	1	55.80	17	55.85	55.50	-16	3,495	-0.46%
2023/04/06	2	56.05	12	55.71	56.10	-10	3,468	-0.29%
2023/03/31	10	56.20	21	55.89	55.90	-11	3,415	-0.32%
2023/03/30	10	56.00	17	55.58	55.60	-7	3,385	-0.21%
2023/03/29	18	55.45	18.1	55.10	55.50	-0.1	3,342	0.00%
2023/03/28	4	53.85	2	53.50	53.50	2	3,252	0.06%
2023/03/27	1	54.30	9	54.50	54.00	-8	3,260	-0.25%
2023/03/24	3	54.90	4	54.70	54.70	-1	3,272	-0.03%
2023/03/23	0	0.00	3	53.77	53.90	-3	3,251	-0.09%
2023/03/22	2	53.35	1	53.20	53.30	1	3,255	0.03%
2023/03/20	4	52.90	1.1	53.00	53.00	3	3,328	0.09%
2023/03/16	2.8	51.86	0	0.00	51.90	2.8	3,323	0.09%
2023/03/15	5	52.92	0	0.00	52.70	5	3,343	0.15%
2023/03/14	2	52.80	2	52.90	52.90	0	3,392	0.00%
2023/03/13	2.1	53.09	6.1	53.27	53.60	-4.1	3,484	-0.12%
2023/03/10	12.1	53.97	5.6	53.83	53.60	6.5	3,664	0.18%
2023/03/09	4	55.05	0	0.00	54.90	4	3,665	0.11%
2023/03/08	15	55.11	2	55.35	55.20	13	3,746	0.35%
2023/03/07	9.1	56.41	17	56.16	56.00	-7.9	3,688	-0.21%
2023/03/06	2	55.80	2	55.30	55.90	0	3,654	0.00%
2023/03/03	0.1	55.30	0.4	55.30	55.20	-0.3	3,635	-0.01%
2023/03/02	6	55.33	1	55.40	55.20	5	3,633	0.14%
2023/03/01	1	55.00	4	55.10	55.30	-3	3,627	-0.08%
2023/02/24	9	55.87	2	56.60	55.50	7	3,620	0.19%
2023/02/23	14	56.21	4	56.10	56.00	10	3,592	0.28%
2023/02/22	1	54.90	0	0.00	55.20	1	3,564	0.03%
2023/02/21	3	55.73	0	0.00	55.70	3	3,561	0.08%
2023/02/20	1	55.70	4	56.00	56.00	-3	3,617	-0.08%
2023/02/17	0.4	55.30	1	55.20	55.30	-0.6	3,625	-0.02%
2023/02/16	1	55.20	4	55.00	55.10	-3	3,670	-0.08%
2023/02/15	7	55.06	5	54.50	54.50	2	3,743	0.05%
2023/02/14	0	0.00	12	55.13	55.10	-12	3,728	-0.32%
2023/02/13	10	55.10	0	0.00	54.90	10	3,778	0.26%
2023/02/10	6	54.83	5.7	54.68	54.60	0.3	3,788	0.01%
2023/02/09	4.1	55.51	1	55.60	55.50	3.1	3,733	0.08%
2023/02/08	4	56.00	0.3	56.00	55.80	3.7	3,710	0.10%
2023/02/07	5	55.96	12	55.85	56.20	-7	3,671	-0.19%
2023/02/06	0	0.00	19.1	56.68	56.50	-19.1	3,643	-0.52%
2023/02/03	11	56.75	14.1	56.37	56.30	-3.1	3,593	-0.08%
2023/02/02	14.6	56.22	55.2	56.16	56.40	-40.6	3,504	-1.16%
2023/02/01	20.4	54.89	3	55.00	55.00	17.4	3,320	0.52%
2023/01/31	5	54.50	1	54.30	54.20	4	3,260	0.12%
2023/01/30	13	54.83	22.5	54.23	55.40	-9.5	3,155	-0.30%
2023/01/17	1	52.30	1	52.20	52.20	0	2,909	0.00%
2023/01/13	0.1	52.70	2	52.80	52.60	-1.9	2,934	-0.07%
2023/01/12	3	53.20	40	53.82	52.70	-37	2,949	-1.25%
2023/01/11	45	53.80	7.1	53.78	53.80	38	2,937	1.29%
2023/01/10	4	53.23	1.1	53.21	53.40	3	2,918	0.10%
2023/01/09	2	52.90	3.1	53.07	53.20	-1.1	2,923	-0.04%
2023/01/06	5	52.18	14	52.29	52.40	-9	2,890	-0.31%
2023/01/05	2	51.25	0	0.00	51.00	2	2,871	0.07%
2023/01/04	1	51.30	2	51.40	51.40	-1	2,869	-0.03%
2022/12/29	2	51.25	19	51.26	51.00	-17	2,841	-0.60%
2022/12/28	8	52.29	3	52.40	52.30	5	2,828	0.18%
2022/12/27	0.9	51.80	1	51.90	52.00	-0.1	2,786	0.00%
2022/12/23	4	51.43	1	51.80	51.40	3	2,805	0.11%
2022/12/22	1	52.20	4	52.00	52.00	-3	2,833	-0.11%
2022/12/21	3	51.13	1	50.80	50.60	2	2,832	0.07%
2022/12/20	1	51.10	1	51.90	51.00	0	2,826	0.00%
2022/12/19	13	51.88	0	0.00	51.90	13	2,840	0.46%
2022/12/16	4	52.55	0	52.90	52.60	4	2,839	0.14%
2022/12/15	0	0.00	3	53.53	53.80	-3	2,802	-0.11%
2022/12/14	1.2	53.85	3	53.63	53.70	-1.8	2,803	-0.06%
2022/12/13	0	0.00	11	53.70	53.70	-11	2,770	-0.40%
2022/12/12	1	52.80	0	0.00	52.80	1	2,691	0.04%
2022/12/09	10	52.98	0	0.00	53.20	10	2,735	0.37%
2022/12/08	0	52.70	11	52.63	52.70	-11	2,718	-0.40%
2022/12/07	3	52.50	1	52.70	52.80	2	2,711	0.07%
2022/12/06	6	53.55	3	53.63	53.20	3	2,685	0.11%
2022/12/05	5	54.12	0	0.00	54.20	5	2,636	0.19%
2022/12/02	2	53.36	35.8	53.98	54.00	-33.7	2,540	-1.33%
2022/12/01	10.1	52.20	2	52.10	51.90	8.1	2,378	0.34%
2022/11/30	4.2	51.96	5	51.86	52.10	-0.8	2,386	-0.03%
2022/11/25	0	0.00	2	49.95	49.95	-2	2,287	-0.09%
2022/11/24	0	0.00	7.2	49.85	49.85	-7.2	2,284	-0.31%
2022/11/23	0	0.00	0.2	49.90	49.75	-0.2	2,299	-0.01%
2022/11/22	0.1	49.95	1	49.60	50.00	-0.9	2,324	-0.04%
2022/11/21	0	0.00	1	49.60	49.55	-1	2,355	-0.04%
2022/11/18	2.1	49.85	3	50.10	49.65	-1	2,364	-0.04%
2022/11/17	4	49.90	3	49.90	49.90	1	2,354	0.04%
2022/11/16	2.1	49.93	5	49.76	50.10	-3	2,340	-0.13%
2022/11/15	2	49.63	3	49.63	49.60	-1	2,273	-0.04%
2022/11/14	7	49.30	2	49.58	49.50	5	2,234	0.22%
2022/11/11	4	48.38	11	48.56	48.85	-7	2,177	-0.32%
2022/11/10	0	0.00	5	47.85	47.55	-5	2,115	-0.24%
2022/11/09	2	47.60	6	48.12	48.20	-4	2,098	-0.19%
2022/11/08	0	0.00	1	46.95	46.85	-1	2,079	-0.05%
2022/11/07	5	46.14	3	46.18	46.30	2	2,114	0.09%
2022/11/03	0.1	45.65	1	45.60	45.55	-1	2,187	-0.04%
2022/11/02	0	45.80	0	0.00	45.70	0	2,194	0.00%
2022/11/01	0	45.45	0	0.00	45.45	0	2,199	0.00%
2022/10/28	0	0.00	2	45.50	45.50	-2	2,201	-0.09%
2022/10/27	2	45.88	0	0.00	45.85	2	2,203	0.09%
2022/10/26	2	45.45	1	45.80	45.50	1	2,227	0.04%
2022/10/20	1	45.80	1	45.95	45.95	0	2,224	0.00%
2022/10/18	0.1	46.50	0	0.00	46.30	0.1	2,214	0.00%
2022/10/17	1	46.45	5	46.20	46.45	-4	2,258	-0.18%
2022/10/13	2	45.83	1	45.41	45.25	1	2,296	0.04%
2022/10/11	0	0.00	2	46.20	46.35	-2	2,287	-0.09%
2022/10/07	0	0.00	1	47.35	47.40	-1	2,296	-0.04%
2022/10/06	0	0.00	2	46.93	47.00	-2	2,319	-0.09%
2022/10/05	1	46.55	1	46.85	46.55	0	2,364	0.00%
2022/10/04	0	0.00	2	46.10	46.05	-2	2,371	-0.08%
2022/10/03	0	45.75	0	0.00	45.30	0	2,379	0.00%
2022/09/30	0	45.90	3	45.50	45.85	-3	2,401	-0.12%
2022/09/29	0	45.70	1	45.70	45.95	-1	2,429	-0.04%
2022/09/28	2.1	45.72	3	45.20	45.15	-1	2,452	-0.04%
2022/09/27	1	46.20	0	0.00	46.40	1	2,460	0.04%
2022/09/26	4	46.00	11	45.99	45.80	-7	2,514	-0.28%
2022/09/23	5.1	46.95	0	0.00	46.75	5.1	2,600	0.19%
2022/09/22	0	0.00	1	47.10	47.20	-1	2,734	-0.04%
2022/09/21	4	47.71	1	48.10	47.35	3	2,775	0.11%
2022/09/20	0	48.25	0	0.00	48.30	0	2,770	0.00%
2022/09/16	3	48.09	0	0.00	48.00	3	2,831	0.11%
2022/09/15	0	49.35	0	0.00	48.90	0	2,827	0.00%
2022/09/13	1	49.75	0	0.00	49.80	1	2,901	0.03%
2022/09/12	0	0.00	1	48.75	49.00	-1	3,011	-0.03%
2022/09/08	0	47.80	0	0.00	48.10	0	3,178	0.00%
2022/09/07	7	47.31	3.2	47.36	47.15	3.8	3,249	0.12%
2022/09/06	8.2	48.91	4	48.20	48.15	4.2	3,297	0.13%
2022/09/05	1	50.10	0	0.00	50.10	1	3,312	0.03%
2022/09/02	0.1	50.50	1	50.30	50.10	-1	3,404	-0.03%
2022/09/01	6	50.22	0	0.00	50.20	6	3,454	0.17%
2022/08/29	2.1	50.36	0	50.50	50.20	2.1	3,669	0.06%
2022/08/26	4.3	51.24	3	51.40	51.60	1.3	3,781	0.03%
2022/08/25	3	50.63	2	50.60	50.70	1	4,102	0.02%
2022/08/24	5	50.50	0	0.00	50.30	5	4,467	0.11%
2022/08/23	0	0.00	0.3	50.10	50.00	-0.3	6,013	-0.01%
2022/08/22	3.1	50.26	0	0.00	50.20	3.1	6,194	0.05%
2022/08/19	0	0.00	3	50.33	50.60	-3	6,346	-0.05%
2022/08/18	3	49.97	3	50.00	50.20	0	6,430	0.00%
2022/08/17	1.2	50.74	5	50.32	50.40	-3.8	6,540	-0.06%
2022/08/16	1	50.70	2	50.40	50.40	-1	6,623	-0.02%
2022/08/15	6.1	50.50	9	50.57	50.40	-2.9	6,717	-0.04%
2022/08/12	2.2	51.09	10	50.82	51.10	-7.8	6,721	-0.12%
2022/08/11	14	50.36	1	50.10	50.60	13	6,755	0.19%
2022/08/10	6.5	49.56	2	49.60	49.80	4.5	6,770	0.07%
2022/08/09	0	0.00	6	49.09	49.10	-6	6,837	-0.09%
2022/08/08	1.1	48.52	0	0.00	48.60	1.1	6,957	0.02%
2022/08/05	4	48.66	1.6	48.87	48.85	2.4	7,083	0.03%
2022/08/04	1	48.05	5	48.00	47.95	-4	7,101	-0.06%
2022/08/03	3.1	48.19	0	0.00	48.10	3.1	7,121	0.04%
2022/08/02	3.1	48.29	6	48.68	48.30	-2.9	7,144	-0.04%
2022/08/01	1.1	49.52	6	49.20	49.50	-5	7,140	-0.07%
2022/07/29	2	49.70	0	0.00	49.25	2	7,144	0.03%
2022/07/28	0.1	49.30	0	0.00	49.30	0.1	7,157	0.00%
2022/07/27	1	48.90	0	0.00	49.00	1	7,182	0.01%
2022/07/26	2	48.80	5	48.90	48.70	-3	7,202	-0.04%
2022/07/25	3	48.98	13	49.10	49.20	-10	7,216	-0.14%
2022/07/22	18	49.35	6	49.24	49.20	12	7,219	0.17%
2022/07/21	11	48.28	43	48.36	48.75	-32	7,194	-0.44%
2022/07/20	3.1	47.50	4	47.54	47.50	-1	7,182	-0.01%
2022/07/19	0	0.00	1	47.00	46.90	-1	7,176	-0.01%
2022/07/18	4	46.93	0	47.00	47.00	4	7,226	0.06%
2022/07/15	4	46.51	1	46.35	46.60	3	7,237	0.04%
2022/07/14	1	46.85	21	46.77	46.80	-20	7,239	-0.28%
2022/07/13	10	47.00	0	0.00	47.05	10	7,246	0.14%
2022/07/12	1	45.50	5	45.60	45.70	-4	7,211	-0.06%
2022/07/11	10	46.30	0	0.00	46.25	10	7,196	0.14%
2022/07/08	1	46.50	0	0.00	46.05	1	7,190	0.01%
2022/07/07	0	0.00	2	45.75	46.25	-2	7,184	-0.03%
2022/07/06	7	45.61	0	0.00	45.10	7	7,162	0.10%
2022/07/05	14	46.71	10	46.38	46.55	4	7,137	0.06%
2022/07/04	0	0.00	6	46.27	45.70	-6	7,133	-0.08%
2022/07/01	2	47.72	7	47.73	47.00	-5	7,121	-0.07%
2022/06/30	17.1	49.96	10	50.20	49.30	7.1	7,040	0.10%
2022/06/29	0	52.60	0	0.00	52.20	0	6,921	0.00%
2022/06/28	0	0.00	7	52.99	53.10	-7	6,904	-0.10%
2022/06/27	16	53.59	4	53.40	53.60	12	6,921	0.17%
2022/06/24	7.1	53.02	3	52.83	52.70	4.1	6,897	0.06%
2022/06/23	0	0.00	5	53.00	52.50	-5	6,879	-0.07%
2022/06/22	1	54.00	13	53.79	53.20	-12	6,844	-0.18%
2022/06/21	11.1	54.14	63	54.47	54.60	-52	6,830	-0.76%
2022/06/20	50	54.01	40	52.87	52.90	10	6,795	0.15%
2022/06/17	19	54.17	0	0.00	55.50	19	6,680	0.28%
2022/06/16	0	0.00	12	55.93	55.20	-12	6,524	-0.18%
2022/06/15	37.2	56.33	32	56.79	56.20	5.2	6,514	0.08%
2022/06/14	1	55.70	6	56.02	56.40	-5	6,485	-0.08%
2022/06/13	34	55.59	1	55.40	55.50	33	6,436	0.51%
2022/06/10	12	56.17	56	56.54	56.40	-44	6,353	-0.69%
2022/06/09	7	56.63	4	56.60	56.40	3	6,310	0.05%
2022/06/08	11	56.48	6.3	56.73	56.40	4.7	6,213	0.08%
2022/06/07	2.3	56.21	3	56.67	56.20	-0.7	6,155	-0.01%
2022/06/06	49	56.27	14	56.13	56.30	35	6,090	0.57%
2022/06/02	54.7	56.54	17	56.56	56.50	37.7	5,993	0.63%
2022/06/01	27	55.94	8	55.96	56.00	19	5,706	0.33%
2022/05/31	20.1	54.57	5	55.00	54.60	15.1	5,360	0.28%
2022/05/30	1.1	54.20	6	54.15	54.30	-5	3,832	-0.13%
2022/05/27	12	54.83	13	54.77	54.60	-1	3,693	-0.03%
2022/05/26	9.4	54.21	3	54.73	54.40	6.4	3,640	0.18%
2022/05/25	2	54.40	1	53.80	54.40	1	3,678	0.03%
2022/05/24	6	53.52	2	53.45	53.20	4	3,683	0.11%
2022/05/23	13.7	54.65	4	53.95	53.80	9.7	3,696	0.26%
2022/05/20	0.2	54.50	3	54.57	54.50	-2.8	3,641	-0.08%
2022/05/19	11.1	54.08	1	53.80	54.00	10.1	3,686	0.27%
2022/05/18	3.1	55.34	1	55.00	55.60	2.1	3,604	0.06%
2022/05/17	6.4	54.82	5	54.76	54.90	1.4	3,578	0.04%
2022/05/16	10	56.46	14	57.49	55.90	-4	3,497	-0.11%
2022/05/13	15	58.41	2	58.50	58.50	13	3,385	0.38%
2022/05/11	0	0.00	1	61.00	61.30	-1	3,294	-0.03%
2022/05/10	0	0.00	1	61.40	61.50	-1	3,401	-0.03%
2022/05/09	2	60.00	0	0.00	60.50	2	3,395	0.06%
2022/05/06	0.1	60.40	2	60.50	60.50	-1.9	3,424	-0.05%
2022/05/05	0	0.00	2	61.35	61.30	-2	3,468	-0.06%
2022/05/04	13	60.30	11	60.50	60.80	2	3,484	0.06%
2022/05/03	0	0.00	1	59.70	59.90	-1	3,499	-0.03%
2022/04/28	1	58.40	0	0.00	59.00	1	3,522	0.03%
2022/04/27	0	58.40	2	58.10	58.50	-2	3,536	-0.06%
2022/04/26	1	59.00	11	59.57	59.40	-10	3,534	-0.28%
2022/04/25	1	59.10	4	59.40	59.50	-3	3,530	-0.08%
2022/04/22	0.1	60.20	2	60.10	60.60	-1.9	3,496	-0.05%
2022/04/21	0	0.00	0	60.80	60.70	0	3,469	0.00%
2022/04/20	2	60.50	0	0.00	60.50	2	3,461	0.06%
2022/04/19	3	60.43	1	61.10	60.10	2	3,474	0.06%
2022/04/15	1	60.80	4	60.70	60.60	-3	3,480	-0.09%
2022/04/14	21	61.58	1	61.20	61.10	20	3,541	0.56%
2022/04/13	0	0.00	5	61.12	61.40	-5	3,592	-0.14%
2022/04/12	2	60.05	1	60.10	60.20	1	3,788	0.03%
2022/04/11	7	60.39	7	60.19	60.20	0	3,787	0.00%
2022/04/08	2	60.90	4	60.90	60.80	-2	3,784	-0.05%
2022/04/07	2	61.35	3.8	61.24	60.80	-1.8	3,773	-0.05%
2022/04/06	3	61.87	0	0.00	61.80	3	3,737	0.08%
2022/04/01	4	62.23	19	62.10	62.10	-15	3,705	-0.40%
2022/03/31	13	63.31	19	63.23	62.80	-6	3,688	-0.16%
2022/03/30	3	62.80	0	0.00	62.60	3	3,663	0.08%
2022/03/29	2	62.90	0	0.00	62.70	2	3,649	0.05%
2022/03/28	1	62.30	5	62.32	63.20	-4	3,650	-0.11%
2022/03/25	1	62.90	1	63.00	62.80	0	3,645	0.00%
2022/03/24	3	62.77	1	63.10	63.30	2	3,651	0.05%
2022/03/23	2	62.70	0	0.00	62.70	2	3,669	0.05%
2022/03/22	2	62.65	2	62.80	62.80	0	3,661	0.00%
2022/03/21	2.2	62.80	0	0.00	62.30	2.2	3,677	0.06%
2022/03/18	3	62.40	3.2	62.89	62.70	-0.2	3,685	-0.01%
2022/03/17	0	0.00	15	62.74	62.90	-15	3,647	-0.41%
2022/03/16	1	61.20	1	61.20	61.40	0	3,647	0.00%
2022/03/15	7	61.63	1	61.30	61.20	6	3,661	0.16%
2022/03/14	3	62.03	9	62.00	62.10	-6	3,671	-0.16%
2022/03/11	1	62.30	5	62.46	62.40	-4	3,733	-0.11%
2022/03/10	2	62.75	1	62.80	63.00	1	3,775	0.03%
2022/03/09	2	62.15	1	62.00	61.90	1	3,785	0.03%
2022/03/08	1	62.80	2	62.30	61.90	-1	3,808	-0.03%
2022/03/07	2	62.10	4	62.75	62.60	-2	3,803	-0.05%
2022/03/04	1	63.70	0	0.00	63.70	1	3,830	0.03%
2022/03/03	2	64.70	15	65.09	64.70	-13	3,864	-0.34%
2022/03/02	17	64.80	4	64.85	64.80	13	3,932	0.33%
2022/03/01	2	64.90	19.1	65.17	64.80	-17.1	3,908	-0.44%
2022/02/25	9	63.94	3	63.27	63.80	6	3,836	0.16%
2022/02/24	3	64.03	6	64.00	63.70	-3	3,779	-0.08%
2022/02/23	14	64.59	4	64.35	64.60	10	3,696	0.27%
2022/02/22	1	63.60	0	0.00	63.90	1	3,637	0.03%
2022/02/21	9	63.87	5	63.82	64.00	4	3,645	0.11%
2022/02/18	1	63.00	13	62.60	63.00	-12	3,636	-0.33%
2022/02/17	13.3	63.86	10	63.50	63.10	3.3	3,784	0.09%
2022/02/16	1	62.60	0.2	62.60	62.90	0.8	3,852	0.02%
2022/02/15	4.2	62.03	0	0.00	62.00	4.2	3,898	0.11%
2022/02/14	2	62.10	14	62.19	62.30	-12	4,021	-0.30%
2022/02/11	14	62.89	0	0.00	63.30	14	4,071	0.34%
2022/02/10	2.1	63.15	9.1	63.25	63.60	-7	4,106	-0.17%
2022/02/09	1	61.10	0	0.00	61.40	1	4,034	0.02%
2022/02/08	6.2	60.57	4	61.00	61.10	2.2	4,088	0.05%
2022/02/07	4	60.32	0	0.00	60.20	4	4,198	0.10%
2022/01/26	0	0.00	2	60.50	60.00	-2	4,219	-0.05%
2022/01/25	3	60.47	1	60.50	60.40	2	4,375	0.05%
2022/01/24	3	61.60	0	0.00	61.50	3	4,369	0.07%
2022/01/21	4.2	62.18	0	0.00	62.00	4.2	4,417	0.10%
2022/01/20	7	61.56	7.2	61.75	62.00	-0.2	4,457	0.00%
2022/01/19	5	62.18	1	62.50	62.00	4	4,484	0.09%
2022/01/18	4.2	62.88	0	0.00	62.60	4.2	4,506	0.09%
2022/01/17	2	62.15	0	0.00	62.40	2	4,573	0.04%
2022/01/14	4	62.53	0	0.00	62.40	4	4,656	0.09%
2022/01/12	0.1	63.10	4	62.93	63.30	-3.9	4,944	-0.08%
2022/01/11	16.1	63.43	5	63.78	63.40	11.1	5,062	0.22%
2022/01/10	2	64.00	10	64.10	64.00	-8	5,313	-0.15%
2022/01/07	5	64.38	0	0.00	64.20	5	5,567	0.09%
2022/01/06	4	65.48	4	65.50	65.70	0	5,601	0.00%
2022/01/05	12	66.32	14	66.28	66.20	-2	5,650	-0.04%
2022/01/04	0	0.00	1	64.20	64.50	-1	5,601	-0.02%
2022/01/03	1.1	64.22	1	64.30	64.20	0.1	5,781	0.00%
2021/12/30	5.1	65.04	5	65.00	64.90	0.1	5,923	0.00%
2021/12/29	5.1	65.10	2	65.30	64.90	3.1	6,247	0.05%
2021/12/28	0	0.00	12	64.98	65.00	-12	6,623	-0.18%
2021/12/27	0	0.00	1	65.00	65.00	-1	7,234	-0.01%
2021/12/24	0	0.00	1	64.80	64.60	-1	7,497	-0.01%
2021/12/23	0	0.00	2	64.65	64.60	-2	7,932	-0.03%
2021/12/22	2.1	64.20	2	64.20	64.10	0.1	8,081	0.00%
2021/12/21	0.1	64.10	7	63.91	64.10	-6.9	8,253	-0.08%
2021/12/20	3	63.80	1	63.80	63.60	2	8,387	0.02%
2021/12/17	3	63.63	2	63.60	63.90	1	8,733	0.01%
2021/12/16	6.1	64.10	0	0.00	64.00	6.1	9,052	0.07%
2021/12/15	2	64.00	2	64.00	63.90	0	9,158	0.00%
2021/12/14	0	0.00	1	64.20	64.20	-1	9,301	-0.01%
2021/12/13	1	64.70	1	64.80	64.80	0	9,340	0.00%
2021/12/10	0	0.00	5	65.50	65.30	-5	9,585	-0.05%
2021/12/09	0	0.00	7	64.74	65.20	-7	9,552	-0.07%
2021/12/08	6	64.45	8	64.43	64.30	-2	9,529	-0.02%
2021/12/07	10.4	64.38	2	64.55	64.30	8.4	9,514	0.09%
2021/12/06	3.1	65.21	12	64.99	65.50	-8.9	9,462	-0.09%
2021/12/03	4	64.43	5.5	64.75	64.40	-1.5	9,490	-0.02%
2021/12/02	7	64.64	2	64.55	64.30	5	9,489	0.05%
2021/12/01	4	64.87	0	0.00	64.90	4	9,490	0.04%
2021/11/30	9	65.11	0	0.00	65.20	9	9,519	0.09%
2021/11/29	3	64.87	0	65.20	65.00	3	9,497	0.03%
2021/11/26	14	65.63	9	65.66	65.10	5	9,469	0.05%
2021/11/25	0	66.90	3	66.73	66.60	-3	9,412	-0.03%
2021/11/24	6	67.08	3	66.90	67.10	3	9,427	0.03%
2021/11/23	17.1	66.49	3	66.50	66.60	14.1	9,460	0.15%
2021/11/22	3	67.17	0	0.00	67.10	3	9,442	0.03%
2021/11/19	13	66.75	0	0.00	66.70	13	9,486	0.14%
2021/11/18	2	67.00	0	0.00	67.10	2	9,548	0.02%
2021/11/17	18	67.02	3	67.27	66.90	15	9,682	0.15%
2021/11/16	8	67.03	1	67.50	67.30	7	9,779	0.07%
2021/11/15	10	68.20	9	68.37	68.00	1	9,836	0.01%
2021/11/12	10	68.91	3	69.10	68.90	7	9,928	0.07%
2021/11/11	4	69.80	14	69.61	69.30	-10	9,930	-0.10%
2021/11/10	7	70.27	9	70.18	70.20	-2	9,851	-0.02%
2021/11/09	3.1	69.66	3	69.83	69.60	0.1	9,853	0.00%
2021/11/08	2	69.20	10	69.44	69.60	-8	9,847	-0.08%
2021/11/05	11	69.71	5	69.84	70.00	6	9,845	0.06%
2021/11/04	24.2	70.46	46	70.36	70.00	-21.8	9,782	-0.22%
2021/11/03	4	69.60	12	69.77	69.80	-8	9,643	-0.08%
2021/11/02	14	69.47	14	69.66	69.10	0	9,609	0.00%
2021/11/01	7	68.76	6	68.45	68.60	1	9,474	0.01%
2021/10/29	4	68.53	9.5	68.38	68.80	-5.5	9,456	-0.06%
2021/10/28	3	68.53	12.1	68.83	68.60	-9.1	9,393	-0.10%
2021/10/27	8	67.78	0	0.00	67.70	8	9,316	0.09%
2021/10/26	0	0.00	6	68.20	68.00	-6	9,311	-0.06%
2021/10/25	8	68.46	11	68.41	68.30	-3	9,279	-0.03%
2021/10/22	12	67.56	19	67.73	67.90	-7	9,259	-0.08%
2021/10/21	27	67.16	8	67.29	66.50	19	9,213	0.21%
2021/10/20	14	67.64	5	68.08	67.90	9	9,154	0.10%
2021/10/19	24.1	68.19	29	68.48	68.00	-4.9	9,037	-0.05%
2021/10/18	14	69.56	30	69.86	68.70	-16	8,913	-0.18%
2021/10/15	14	70.65	30.7	70.50	70.80	-16.6	8,729	-0.19%
2021/10/14	5	69.10	15	69.14	68.50	-10	8,527	-0.12%
2021/10/13	3	68.33	17	68.56	69.00	-14	8,468	-0.17%
2021/10/12	17	68.39	6	68.07	67.90	11	8,397	0.13%
2021/10/08	17.1	69.89	2	70.10	70.10	15.1	8,305	0.18%
2021/10/07	9	69.43	7	69.37	69.40	2	8,151	0.02%
2021/10/06	23	69.33	7	70.14	68.30	16	8,078	0.20%
2021/10/05	14.1	69.93	16	69.88	71.20	-1.9	7,773	-0.02%
2021/10/04	22.5	69.81	73	70.36	70.90	-50.5	7,414	-0.68%
2021/10/01	40.1	68.30	18.1	68.16	67.60	22	6,842	0.32%
2021/09/30	25	70.75	30.5	70.53	70.30	-5.5	6,600	-0.08%
2021/09/29	8	68.53	2	68.55	68.70	6	6,218	0.10%
2021/09/28	11	68.15	15	69.23	69.40	-4	6,209	-0.06%
2021/09/27	11	68.80	4	68.43	68.80	7	6,058	0.12%
2021/09/24	26	68.76	23.1	69.11	68.70	2.9	5,961	0.05%
2021/09/23	8	67.04	40	67.63	68.00	-32	5,645	-0.57%
2021/09/22	8	65.38	7	65.17	66.20	1	5,330	0.02%
2021/09/17	5.1	66.02	17	66.21	66.50	-12	5,240	-0.23%
2021/09/16	20	64.74	25	64.68	64.40	-5	5,113	-0.10%
2021/09/15	22	65.36	28	65.58	65.00	-6	5,073	-0.12%
2021/09/14	1	63.00	0	0.00	62.80	1	4,849	0.02%
2021/09/13	2	63.10	0	0.00	63.00	2	4,862	0.04%
2021/09/10	4	63.35	1	63.20	63.50	3	4,890	0.06%
2021/09/09	6	63.25	0	0.00	63.50	6	5,004	0.12%
2021/09/08	5	63.40	2	63.60	62.90	3	5,002	0.06%
2021/09/07	1	64.10	1	64.40	64.30	0	4,951	0.00%
2021/09/06	0	0.00	1	64.80	64.00	-1	4,946	-0.02%
2021/09/03	2.1	64.55	2	64.15	64.90	0.1	4,952	0.00%
2021/09/02	5	65.02	53	64.69	64.20	-48	4,909	-0.98%
2021/09/01	2	65.60	3	66.13	65.60	-1	4,851	-0.02%
2021/08/31	0	0.00	4	65.55	66.30	-4	4,845	-0.08%
2021/08/30	1	65.60	0	0.00	66.20	1	4,853	0.02%
2021/08/27	8	66.21	21.2	66.14	66.20	-13.2	4,900	-0.27%
2021/08/26	3.1	65.26	1.1	65.10	65.70	1.9	4,919	0.04%
2021/08/25	0	0.00	13.3	65.76	65.70	-13.3	5,051	-0.26%
2021/08/24	13	66.65	14	66.90	65.70	-1	5,050	-0.02%
2021/08/23	57.1	66.86	3.1	67.26	67.30	54	5,006	1.08%
2021/08/20	2.3	65.63	3.1	65.93	65.90	-0.8	4,871	-0.02%
2021/08/19	10	64.57	10	64.40	64.50	0	4,791	0.00%
2021/08/18	12	66.20	13.2	64.79	66.80	-1.2	4,610	-0.02%
2021/08/17	2	64.40	14.1	64.21	64.40	-12.1	4,482	-0.27%
2021/08/16	2	63.85	1	63.70	63.90	1	4,440	0.02%
2021/08/13	5	64.24	10.8	63.97	64.00	-5.8	4,433	-0.13%
2021/08/12	5	63.92	3	63.87	63.80	2	4,405	0.04%
2021/08/11	2	62.90	33.5	62.91	63.30	-31.5	4,404	-0.72%
2021/08/10	31	62.29	5	62.24	62.20	26	4,479	0.58%
2021/08/09	1	62.70	3	62.83	62.80	-2	4,608	-0.04%
2021/08/06	1	63.40	1.1	63.69	63.70	-0.1	4,665	0.00%
2021/08/05	2	63.40	3.1	62.54	63.20	-1.1	4,772	-0.02%
2021/08/04	0.5	62.30	23	62.20	62.10	-22.5	4,972	-0.45%
2021/08/03	2	61.80	10.1	62.25	62.30	-8.1	5,070	-0.16%
2021/08/02	30	61.89	0	0.00	62.20	30	5,105	0.59%
2021/07/30	3.5	61.83	2	61.60	61.60	1.5	5,173	0.03%
2021/07/29	3	62.63	1	62.50	62.70	2	5,196	0.04%
2021/07/28	8	62.66	10	62.30	62.20	-2	5,306	-0.04%
2021/07/27	3	62.57	0	0.00	62.50	3	5,499	0.05%
2021/07/26	13	63.04	4	63.95	63.10	9	5,680	0.16%
2021/07/23	3	62.37	0	0.00	62.60	3	5,639	0.05%
2021/07/22	1	62.30	2.1	62.52	62.40	-1.1	5,708	-0.02%
2021/07/21	16	63.58	6	63.02	63.00	10	5,794	0.17%
2021/07/20	11	64.64	0	0.00	64.20	11	5,755	0.19%
2021/07/19	0	0.00	7	65.70	65.80	-7	5,777	-0.12%
2021/07/16	2	66.25	6	66.27	66.50	-4	5,967	-0.07%
2021/07/15	4.1	66.53	22	66.66	66.70	-18	6,086	-0.29%
2021/07/14	6	66.10	18	66.02	65.80	-12	6,100	-0.20%
2021/07/13	14	66.62	7	66.70	66.10	7	6,153	0.11%
2021/07/12	1	65.70	1	65.80	65.80	0	6,170	0.00%
2021/07/09	3	65.03	9	64.81	65.00	-6	6,253	-0.10%
2021/07/08	0	0.00	6.9	65.50	65.50	-6.9	6,399	-0.11%
2021/07/07	1	65.70	15	65.67	65.50	-14	6,501	-0.22%
2021/07/06	13	66.12	9	66.24	66.00	4	6,572	0.06%
2021/07/05	15	66.99	8.1	66.80	67.00	6.9	6,628	0.10%
2021/07/02	0	0.00	3.4	64.90	65.00	-3.4	6,607	-0.05%
2021/07/01	3	65.50	1	65.10	65.10	2	6,709	0.03%
2021/06/30	2	65.95	3	65.83	65.70	-1	6,760	-0.01%
2021/06/29	4	65.28	7	65.36	65.30	-3	6,904	-0.04%
2021/06/28	3.1	65.20	3	65.27	65.30	0.1	7,157	0.00%
2021/06/25	0	0.00	1	65.70	65.60	-1	7,238	-0.01%
2021/06/24	8	65.38	2.3	65.52	65.40	5.7	7,302	0.08%
2021/06/23	17	65.04	15	65.00	65.10	2	7,422	0.03%
2021/06/22	6	63.97	21	64.08	63.90	-15	7,633	-0.20%
2021/06/21	5	65.28	16	64.62	64.20	-11	7,891	-0.14%
2021/06/18	28	65.95	16	65.76	65.70	12	8,989	0.13%
2021/06/17	0	0.00	1	64.60	65.00	-1	9,076	-0.01%
2021/06/16	4	64.78	1	64.80	64.60	3	9,342	0.03%
2021/06/15	3	65.60	6	65.00	65.00	-3	9,745	-0.03%
2021/06/11	7	65.09	9	64.72	64.90	-2	10,415	-0.02%
2021/06/10	10	64.08	4	64.08	64.20	6	10,545	0.06%
2021/06/09	6	63.45	3	63.30	63.40	3	10,719	0.03%
2021/06/08	6	64.30	2	64.65	64.40	4	11,187	0.04%
2021/06/07	3	63.20	1	63.80	63.50	2	11,381	0.02%
2021/06/04	10	64.16	5	64.22	64.00	5	11,419	0.04%
2021/06/03	1	65.10	0	0.00	65.10	1	11,503	0.01%
2021/06/02	51	67.15	20	67.46	65.90	31	11,547	0.27%
2021/06/01	17	66.24	6	66.22	66.40	11	11,512	0.10%
2021/05/31	5	64.66	7	65.50	65.30	-2	11,685	-0.02%
2021/05/28	6	64.88	5	64.90	64.60	1	11,746	0.01%
2021/05/27	1	63.60	3.1	63.87	64.00	-2.1	11,840	-0.02%
2021/05/26	0	0.00	7	63.91	64.00	-7	12,006	-0.06%
2021/05/25	4	64.28	3	64.20	64.30	1	12,460	0.01%
2021/05/24	1	62.90	0	0.00	63.50	1	13,058	0.01%
2021/05/21	16.1	63.84	17	63.09	63.10	-0.9	13,201	-0.01%
2021/05/20	6	62.30	1	62.30	62.20	5	13,440	0.04%
2021/05/19	9.2	62.12	22	61.94	62.10	-12.8	13,616	-0.09%
2021/05/18	31.2	61.72	9.1	61.90	62.70	22.1	13,799	0.16%
2021/05/17	7.1	57.46	29	59.04	57.80	-21.9	13,988	-0.16%
2021/05/14	16	61.91	24	61.75	60.90	-8	14,093	-0.06%
2021/05/13	19.1	61.12	25.3	59.36	61.20	-6.2	14,457	-0.04%
2021/05/12	17.3	59.73	17	59.31	59.80	0.3	14,679	0.00%
2021/05/11	12	63.16	13.1	62.93	62.00	-1.1	15,153	-0.01%
2021/05/10	7	65.29	1	65.20	65.40	6	15,223	0.04%
2021/05/07	11	65.87	3	65.57	66.20	8	15,477	0.05%
2021/05/06	9	64.01	8	64.06	64.40	1	15,780	0.01%
2021/05/05	20	64.52	10	64.47	63.60	10	16,217	0.06%
2021/05/04	14	64.29	56	63.88	64.20	-42	16,250	-0.26%
2021/05/03	25	66.80	27	66.52	66.70	-2	16,320	-0.01%
2021/04/29	19	69.24	4.6	69.17	69.00	14.4	16,341	0.09%
2021/04/28	8	69.68	39	69.87	69.70	-31	16,457	-0.19%
2021/04/27	21	70.82	27	70.79	70.70	-6	16,704	-0.04%
2021/04/26	16.3	69.75	20	69.69	69.60	-3.7	16,916	-0.02%
2021/04/23	2	69.85	86	69.75	69.60	-84	17,894	-0.47%
2021/04/22	45	70.04	29	70.01	69.30	16	19,364	0.08%
2021/04/21	9	71.42	33.5	71.43	70.80	-24.5	21,177	-0.12%
2021/04/20	10	71.22	42	71.30	71.00	-32	23,422	-0.14%
2021/04/19	27	71.17	15	71.18	71.10	12	24,127	0.05%
2021/04/16	12	71.46	47	71.88	71.70	-35	24,288	-0.14%
2021/04/15	32.1	70.58	4	70.65	70.80	28.1	24,357	0.12%
2021/04/14	18	70.64	26.2	71.35	71.10	-8.2	24,344	-0.03%
2021/04/13	34.4	73.05	34	72.75	72.10	0.4	24,468	0.00%
2021/04/12	15.1	72.15	13.5	72.26	72.10	1.6	24,572	0.01%
2021/04/09	16	72.01	11	72.10	72.00	5	24,711	0.02%
2021/04/08	54.1	72.55	15	72.39	72.30	39.1	24,687	0.16%
2021/04/07	22.6	73.09	7	73.06	73.10	15.6	24,603	0.06%
2021/04/06	8	72.24	12	72.28	72.10	-4	24,526	-0.02%
2021/04/01	17	71.91	34	71.90	71.90	-17	24,495	-0.07%
2021/03/31	48.1	72.87	47	72.74	72.60	1.1	24,416	0.00%
2021/03/30	12	74.44	24	74.50	74.80	-12	24,191	-0.05%
2021/03/29	7	74.31	6.1	74.15	74.10	0.9	24,121	0.00%
2021/03/26	24.2	73.96	14	73.93	73.80	10.2	24,108	0.04%
2021/03/25	27	74.73	41	74.76	74.10	-14	24,013	-0.06%
2021/03/24	51.2	75.66	31	75.76	75.40	20.2	23,836	0.08%
2021/03/23	127	77.37	210.2	76.68	76.10	-83.2	23,564	-0.35%	大買/大賣/
2021/03/22	37.4	73.46	25.4	73.23	74.00	12	22,465	0.05%
2021/03/19	71.3	73.38	37.4	73.38	73.00	33.9	22,308	0.15%
2021/03/18	71.8	74.85	30.5	74.77	74.80	41.3	22,105	0.19%
2021/03/17	69	74.13	75.9	74.40	73.40	-6.9	21,765	-0.03%
2021/03/16	32	73.07	36.3	72.70	72.50	-4.3	21,200	-0.02%
2021/03/15	66.1	72.97	30.2	72.54	72.80	35.9	21,150	0.17%
2021/03/12	56.3	72.88	34	72.96	73.30	22.2	21,192	0.10%
2021/03/11	11.7	71.33	45.1	71.20	71.30	-33.4	21,120	-0.16%
2021/03/10	22	69.82	1	69.80	69.60	21	20,960	0.10%
2021/03/09	13.3	68.23	15	68.45	69.00	-1.7	20,933	-0.01%
2021/03/08	11	69.75	3	69.17	69.00	8	20,785	0.04%
2021/03/05	11	70.56	6	70.66	70.00	5	20,689	0.02%
2021/03/04	13.2	70.97	19	70.98	70.50	-5.8	20,660	-0.03%
2021/03/03	14	69.96	33	70.44	70.80	-19	20,431	-0.09%
2021/03/02	39.6	70.42	5	70.38	69.30	34.6	20,303	0.17%
2021/02/26	31.3	70.22	31	70.11	70.00	0.3	20,163	0.00%
2021/02/25	65.1	72.40	24	72.08	71.30	41.1	19,931	0.21%
2021/02/24	75.3	71.48	37.1	71.71	70.60	38.2	19,489	0.20%
2021/02/23	14	69.76	14	69.47	69.70	0	18,843	0.00%
2021/02/22	40	70.00	3	70.33	69.70	37	18,685	0.20%
2021/02/19	13	69.25	7	69.30	69.40	6	18,424	0.03%
2021/02/18	32.8	70.27	8	70.19	70.20	24.8	18,213	0.14%
2021/02/17	27	69.60	10	70.11	69.90	17	17,982	0.09%
2021/02/05	60	70.86	17	70.43	70.40	43	17,708	0.24%
2021/02/04	37	70.31	50	70.25	70.40	-13	17,457	-0.07%
2021/02/03	40.1	72.98	34	72.63	72.50	6.1	17,039	0.04%
2021/02/02	60	74.43	84	75.16	73.60	-24	16,672	-0.14%
2021/02/01	17	74.01	16	73.22	74.90	1	15,953	0.01%
2021/01/29	50.1	76.68	14.5	77.23	74.80	35.6	15,757	0.23%
2021/01/28	43.1	76.70	41	77.37	77.20	2.1	15,459	0.01%
2021/01/27	70.5	77.46	47	77.16	78.20	23.5	15,072	0.16%
2021/01/26	13.1	74.69	49	75.34	74.40	-35.9	14,563	-0.25%
2021/01/25	22	75.83	33.2	75.82	75.30	-11.2	14,395	-0.08%
2021/01/22	20.3	75.23	18	74.13	75.60	2.3	14,088	0.02%
2021/01/21	22.3	72.80	40	73.13	72.50	-17.7	13,851	-0.13%
2021/01/20	65	74.21	61.2	73.58	72.10	3.8	13,646	0.03%
2021/01/19	68.5	76.60	89	76.35	76.00	-20.5	13,299	-0.15%
2021/01/18	99.5	74.93	162.9	75.24	77.30	-63.4	12,960	-0.49%	大賣/
2021/01/15	211.6	76.59	156.4	76.24	75.60	55.2	11,917	0.46%	大買/大賣/
2021/01/14	303	75.50	227.1	75.70	76.90	75.9	10,349	0.73%	大買/大賣/
2021/01/13	374.6	69.99	470.4	69.85	72.80	-95.7	8,308	-1.15%	大買/大賣/
2021/01/12	65	67.70	67.6	67.70	67.70	-2.6	5,923	-0.04%
2021/01/11	7	61.60	24.1	61.60	61.60	-17.1	5,142	-0.33%
2021/01/08	17	54.94	9	55.53	56.00	8	4,890	0.16%
2021/01/07	3	55.50	5	55.62	55.60	-2	4,712	-0.04%
2021/01/06	37	56.34	28	56.46	55.70	9	4,613	0.20%
2021/01/05	28	56.24	27.7	56.11	56.10	0.3	4,309	0.01%
2021/01/04	10	55.06	20	55.07	55.60	-10	4,071	-0.25%
2020/12/31	5	53.82	2	54.15	53.40	3	3,844	0.08%
2020/12/30	0	0.00	5	53.28	53.60	-5	3,760	-0.13%
2020/12/29	1	53.50	3	53.47	53.40	-2	3,724	-0.05%
2020/12/28	4	54.23	3	53.97	54.00	1	3,684	0.03%
2020/12/25	7	53.64	6	53.77	53.70	1	3,627	0.03%
2020/12/24	5	52.82	55	53.20	52.70	-50	3,521	-1.42%
2020/12/23	4	52.10	1	52.10	52.10	3	3,454	0.09%
2020/12/22	9	52.33	2	52.80	52.00	7	3,437	0.20%
2020/12/21	24	52.31	6	51.50	52.20	18	3,413	0.53%
2020/12/18	66	52.09	0	0.00	51.90	66	3,403	1.94%
2020/12/17	3	52.50	2	52.50	52.60	1	3,360	0.03%
2020/12/16	25	52.49	4	52.53	52.90	21	3,354	0.63%
2020/12/15	15	52.69	1.1	52.23	52.00	13.9	3,341	0.42%
2020/12/14	8	53.10	0	0.00	52.70	8	3,279	0.24%
2020/12/11	1	52.80	0	0.00	53.00	1	3,205	0.03%
2020/12/10	13	53.58	5	53.62	53.20	8	3,128	0.26%
2020/12/09	9.7	54.92	8	55.15	54.70	1.7	2,998	0.06%
2020/12/08	15	55.26	15	55.15	54.70	0	2,877	0.00%
2020/12/07	38	55.17	28	54.54	56.30	10	2,632	0.38%
2020/12/04	7	52.34	41	52.39	52.50	-34	2,227	-1.53%
2020/12/03	48	51.82	0	0.00	51.60	48	2,175	2.21%
2020/12/02	0	0.00	2	52.40	52.20	-2	2,119	-0.09%
2020/12/01	0	0.00	1	52.70	52.40	-1	2,123	-0.05%
2020/11/30	0	52.30	6	52.40	52.60	-6	2,111	-0.28%
2020/11/27	1	52.10	2	52.20	52.10	-1	2,002	-0.05%
2020/11/26	10	52.10	2.1	52.21	52.20	7.9	2,000	0.40%
2020/11/25	2	51.80	0	0.00	51.60	2	2,039	0.10%
2020/11/24	6	51.60	0	0.00	51.60	6	2,028	0.30%
2020/11/23	4	52.20	1	52.40	52.40	3	2,003	0.15%
2020/11/20	2	52.05	1	52.00	52.10	1	1,960	0.05%
2020/11/19	0	0.00	2	51.70	51.50	-2	1,946	-0.10%
2020/11/17	4	51.30	5	51.40	51.30	-1	1,939	-0.05%
2020/11/16	2	51.50	0	0.00	51.50	2	1,987	0.10%
2020/11/13	4	51.08	0	0.00	51.00	4	1,988	0.20%
2020/11/11	0	0.00	2	52.10	52.30	-2	1,952	-0.10%
2020/11/10	1.1	51.90	0	0.00	51.60	1.1	1,934	0.06%
2020/11/09	1	51.60	2	51.95	51.70	-1	1,966	-0.05%
2020/11/06	1	51.30	0.4	51.70	51.30	0.6	1,968	0.03%
2020/11/05	0	0.00	1	51.30	51.20	-1	1,984	-0.05%
2020/11/04	0	0.00	3	51.20	51.10	-3	1,995	-0.15%
2020/11/03	0	0.00	3	50.90	51.10	-3	2,012	-0.15%
2020/11/02	0	0.00	2	50.45	50.30	-2	2,025	-0.10%
2020/10/30	8	50.10	4	50.10	50.10	4	2,045	0.20%
2020/10/29	10	50.28	1	50.40	50.40	9	2,036	0.44%
2020/10/28	1	51.00	4.1	51.01	51.00	-3.1	2,052	-0.15%
2020/10/27	1	51.20	0	0.00	51.20	1	2,070	0.05%
2020/10/26	0	0.00	2.2	51.42	51.40	-2.2	2,098	-0.11%
2020/10/23	0	0.00	2	51.30	51.70	-2	2,118	-0.09%
2020/10/22	1	51.40	0	0.00	51.30	1	2,165	0.05%
2020/10/20	3	51.83	2	51.70	51.60	1	2,272	0.04%
2020/10/19	4	52.20	2	52.15	51.90	2	2,330	0.09%
2020/10/16	0	0.00	4	51.80	51.20	-4	2,420	-0.17%
2020/10/14	3	51.87	0	0.00	51.80	3	2,580	0.12%
2020/10/13	8	51.71	1	51.90	52.00	7	2,672	0.26%
2020/10/12	10	52.06	0	0.00	52.00	10	2,723	0.37%
2020/10/08	1	51.50	1	52.00	52.10	0	2,790	0.00%
2020/10/05	2	51.10	0	0.00	51.00	2	2,886	0.07%
2020/09/28	1.1	51.01	2	51.00	51.00	-0.9	3,033	-0.03%
2020/09/25	9	50.38	7	50.07	50.40	2	3,081	0.07%
2020/09/24	8	50.38	8	50.20	50.30	0	3,106	0.00%
2020/09/23	2	51.75	0	0.00	51.40	2	3,069	0.07%
2020/09/22	3	51.97	3	51.83	52.00	0	3,132	0.00%
2020/09/21	14	53.14	0	0.00	53.00	14	3,162	0.44%
2020/09/18	0	0.00	7	53.17	52.60	-7	3,183	-0.22%
2020/09/17	1	52.90	0	0.00	52.90	1	3,232	0.03%
2020/09/16	2	53.20	13	53.11	53.00	-11	3,255	-0.34%
2020/09/11	0	0.00	2	52.30	52.70	-2	3,368	-0.06%
2020/09/10	0	0.00	1	52.20	52.30	-1	3,385	-0.03%
2020/09/09	12	51.76	0	0.00	52.10	12	3,405	0.35%
2020/09/08	11	52.40	0.4	52.40	52.30	10.6	3,422	0.31%
2020/09/04	5	52.50	1	52.70	52.50	4	3,478	0.11%
2020/09/03	6	54.00	15	53.85	53.30	-9	3,473	-0.26%
2020/09/02	6	53.20	0	0.00	53.40	6	3,466	0.17%
2020/09/01	0	0.00	6	52.98	53.00	-6	3,495	-0.17%
2020/08/31	0	0.00	1	52.90	52.20	-1	3,513	-0.03%
2020/08/28	0	0.00	3	52.87	53.00	-3	3,494	-0.09%
2020/08/26	0	0.00	3	53.00	53.30	-3	3,540	-0.08%
2020/08/25	1	53.00	7	52.89	53.10	-6	3,558	-0.17%
2020/08/24	5	51.96	2	52.30	52.10	3	3,587	0.08%
2020/08/21	8	51.66	1	52.30	51.80	7	3,590	0.19%
2020/08/20	21	51.21	5	51.10	51.20	16	3,581	0.45%
2020/08/19	0	0.00	3	54.30	53.50	-3	3,523	-0.09%
2020/08/18	3	53.87	1	53.80	54.00	2	3,510	0.06%
2020/08/17	1	54.30	5	54.00	54.30	-4	3,521	-0.11%
2020/08/14	13	53.42	2	53.55	53.60	11	3,521	0.31%
2020/08/13	9	53.14	30	53.10	53.10	-21	3,519	-0.60%
2020/08/12	13	53.53	1	53.80	53.60	12	3,485	0.34%
2020/08/11	2	53.80	0	0.00	53.70	2	3,501	0.06%
2020/08/10	1	54.40	2	54.10	54.40	-1	3,522	-0.03%
2020/08/07	11	54.55	3	54.50	54.30	8	3,561	0.22%
2020/08/06	6	54.52	3	54.50	54.80	3	3,566	0.08%
2020/08/05	1	54.40	0	0.00	54.50	1	3,592	0.03%
2020/08/04	13	54.02	0	0.00	54.50	13	3,614	0.36%
2020/08/03	0	0.00	1	53.90	53.90	-1	3,640	-0.03%
2020/07/31	8	54.63	0	0.00	54.20	8	3,640	0.22%
2020/07/30	5	53.86	16	53.97	54.80	-11	3,669	-0.30%
2020/07/29	3	53.60	0	0.00	53.70	3	3,676	0.08%
2020/07/28	2	54.00	17	53.58	53.60	-15	3,734	-0.40%
2020/07/27	3	53.60	0	0.00	53.60	3	3,923	0.08%
2020/07/24	4	54.45	22	54.12	54.20	-18	3,912	-0.46%
2020/07/23	48	55.85	21	56.00	55.30	27	3,881	0.70%
2020/07/22	5	57.96	23	57.88	58.00	-18	3,845	-0.47%
2020/07/21	0	0.00	11	57.80	57.60	-11	3,757	-0.29%
2020/07/20	13	57.12	16	57.21	56.90	-3	3,695	-0.08%
2020/07/17	8	57.75	21	57.97	57.70	-13	3,632	-0.36%
2020/07/16	1	57.50	12	57.60	58.00	-11	3,580	-0.31%
2020/07/15	19	57.58	2	57.30	57.20	17	3,552	0.48%
2020/07/14	10	57.60	1	58.00	57.70	9	3,530	0.25%
2020/07/13	37	57.86	11	57.93	58.00	26	3,522	0.74%
2020/07/10	3	57.10	19	57.55	57.10	-16	3,528	-0.45%
2020/07/09	1	57.90	25	58.07	58.00	-24	3,536	-0.68%
2020/07/08	9	57.94	6	58.12	58.20	3	3,499	0.09%
2020/07/07	38	58.48	29	58.19	57.90	9	3,496	0.26%
2020/07/06	5	57.40	34	57.89	57.80	-29	3,540	-0.82%
2020/07/03	21	57.70	40	56.97	57.00	-19	3,549	-0.54%
2020/07/02	8	57.08	2	56.70	57.40	6	3,543	0.17%
2020/07/01	21.5	57.59	13	57.58	57.00	8.5	3,542	0.24%
2020/06/30	19	56.07	14	55.89	56.50	5	3,455	0.14%
2020/06/29	14.9	55.34	0	0.00	55.20	14.9	3,419	0.44%
2020/06/24	48	55.76	15	55.82	55.90	33	3,392	0.97%
2020/06/23	0	0.00	5	54.86	54.70	-5	3,334	-0.15%
2020/06/22	3	54.13	40	54.25	54.40	-37	3,338	-1.11%
2020/06/19	27.5	54.17	0	0.00	54.10	27.5	3,365	0.82%
2020/06/18	2	54.70	0	0.00	55.20	2	3,317	0.06%
2020/06/17	2	54.60	3	55.00	54.50	-1	3,313	-0.03%
2020/06/16	1.4	53.86	4	54.38	54.10	-2.6	3,379	-0.08%
2020/06/15	27	53.41	0	0.00	53.10	27	3,485	0.77%
2020/06/12	1	53.20	7	53.07	53.80	-6	3,523	-0.17%
2020/06/11	8	55.09	20	55.17	54.50	-12	3,600	-0.33%
2020/06/10	30	55.67	6	55.60	55.70	24	3,628	0.66%
2020/06/05	0	0.00	5	55.78	55.50	-5	3,834	-0.13%
2020/06/04	23	54.95	2	55.00	55.20	21	3,822	0.55%
2020/06/03	0	0.00	5	55.02	55.20	-5	3,835	-0.13%
2020/06/02	1	54.30	0	54.30	54.30	1	3,837	0.03%
2020/06/01	6	54.02	3	54.30	54.00	3	3,825	0.08%
2020/05/29	2	53.60	0	0.00	53.90	2	3,823	0.05%
2020/05/28	3	54.13	20	53.70	53.70	-17	3,791	-0.45%
2020/05/27	5	54.06	0	0.00	54.30	5	3,829	0.13%
2020/05/26	7	54.21	0	0.00	54.00	7	3,853	0.18%
2020/05/22	8	54.14	1	54.10	53.60	7	3,860	0.18%
2020/05/21	2.3	54.94	0	0.00	55.10	2.3	3,856	0.06%
2020/05/20	11	54.69	0.4	54.80	54.70	10.6	3,844	0.28%
2020/05/19	1	54.20	0	0.00	54.50	1	3,843	0.03%
2020/05/18	1	53.40	2	53.85	53.70	-1	3,845	-0.03%
2020/05/15	1	55.00	0	0.00	54.80	1	3,815	0.03%
2020/05/14	4.8	55.84	10	55.62	55.50	-5.2	3,778	-0.14%
2020/05/13	11	56.54	2	56.70	56.80	9	3,739	0.24%
2020/05/12	3	56.63	2	56.60	56.50	1	3,743	0.03%
2020/05/11	15	57.37	22	57.11	57.40	-7	3,742	-0.19%
2020/05/08	4	56.30	14	56.36	56.20	-10	3,714	-0.27%
2020/05/07	2	56.20	1	56.00	56.00	1	3,679	0.03%
2020/05/06	10	56.13	0	0.00	55.50	10	3,663	0.27%
2020/05/05	15	56.35	5	55.94	55.90	10	3,633	0.28%
2020/05/04	7	55.74	17	55.52	56.30	-10	3,626	-0.28%
2020/04/30	37	57.88	16.1	57.79	57.60	20.9	3,581	0.58%
2020/04/29	0	0.00	7	54.89	54.90	-7	3,414	-0.21%
2020/04/28	1	54.50	2	54.70	54.60	-1	3,425	-0.03%
2020/04/27	2	54.70	5	54.44	54.60	-3	3,521	-0.09%
2020/04/24	3	53.67	2	53.80	53.60	1	3,505	0.03%
2020/04/23	6	53.83	9	53.80	53.80	-3	3,521	-0.09%
2020/04/22	17	52.65	0	0.00	53.10	17	3,514	0.48%
2020/04/21	12	52.85	2	53.35	52.40	10	3,505	0.29%
2020/04/20	4	54.33	0	0.00	54.40	4	3,478	0.11%
2020/04/17	4	54.58	9	54.84	54.50	-5	3,472	-0.14%
2020/04/16	0	0.00	2	54.10	54.00	-2	3,419	-0.06%
2020/04/15	2	54.30	3	54.57	54.50	-1	3,391	-0.03%
2020/04/14	3	54.30	1	54.60	54.30	2	3,367	0.06%
2020/04/13	10	53.81	27	53.78	53.50	-17	3,353	-0.51%
2020/04/10	37	54.19	6	54.00	54.30	31	3,367	0.92%
2020/04/09	10	55.36	31	55.23	54.80	-21	3,354	-0.63%
2020/04/08	5	51.90	10	52.37	53.40	-5	3,239	-0.15%
2020/04/07	13	51.21	5	51.12	51.20	8	3,189	0.25%
2020/04/06	4	49.94	2	49.95	49.95	2	3,167	0.06%
2020/04/01	2	49.10	1	49.70	49.00	1	3,164	0.03%
2020/03/31	4	49.54	0	0.00	49.50	4	3,161	0.13%
2020/03/30	1	48.60	2	49.18	49.25	-1	3,144	-0.03%
2020/03/27	7	50.47	0	0.00	49.55	7	3,154	0.22%
2020/03/26	8	49.59	1	50.10	49.65	7	3,135	0.22%
2020/03/25	6	50.08	11	50.37	49.95	-5	3,165	-0.16%
2020/03/24	4	48.65	2	49.50	48.75	2	3,153	0.06%
2020/03/23	2	47.05	0	0.00	46.95	2	3,187	0.06%
2020/03/20	8	48.85	8	49.39	49.50	0	3,220	0.00%
2020/03/19	8	48.15	11	47.86	46.20	-3	3,172	-0.09%
2020/03/18	10.1	50.12	0.2	50.30	50.00	9.9	3,119	0.32%
2020/03/17	9	50.32	22	50.59	51.00	-13	3,177	-0.41%
2020/03/16	4	52.33	8	52.20	52.00	-4	3,134	-0.13%
2020/03/13	9	50.78	15	50.83	53.30	-6	3,082	-0.19%
2020/03/12	21.1	55.96	4	55.23	55.20	17.1	2,982	0.57%
2020/03/11	11	58.01	0	0.00	58.10	11	2,899	0.38%
2020/03/10	1	58.00	1	58.50	58.10	0	2,910	0.00%
2020/03/09	6	58.17	4	57.95	58.50	2	2,907	0.07%
2020/03/06	5	58.86	2	58.70	58.50	3	2,863	0.10%
2020/03/05	6	59.77	1	59.80	59.90	5	2,843	0.18%
2020/03/04	6	58.92	0	0.00	59.00	6	2,858	0.21%
2020/03/03	3	59.57	0	0.00	59.20	3	2,843	0.11%
2020/03/02	5.1	58.72	1	58.30	58.70	4.1	2,850	0.14%
2020/02/27	1	59.40	2	59.55	59.50	-1	2,885	-0.03%
2020/02/26	4	59.48	0	0.00	59.60	4	2,863	0.14%
2020/02/25	16	59.91	0	0.00	59.90	16	2,870	0.56%
2020/02/24	8	60.03	10.1	60.00	60.10	-2.1	2,888	-0.07%
2020/02/21	3	60.43	0	0.00	60.50	3	2,895	0.10%
2020/02/20	6	60.77	0	0.00	60.70	6	2,941	0.20%
2020/02/19	1	60.30	5	60.50	61.10	-4	2,964	-0.13%
2020/02/17	14	60.66	0	0.00	60.60	14	3,025	0.46%
2020/02/14	3	61.37	2	61.30	61.20	1	3,032	0.03%
2020/02/13	0	0.00	2	61.30	61.30	-2	3,058	-0.07%
2020/02/12	2	61.05	0	0.00	61.20	2	3,074	0.07%
2020/02/11	10	60.70	0	0.00	60.60	10	3,095	0.32%
2020/02/07	6	60.98	2	61.05	61.40	4	3,186	0.13%
2020/02/06	0	0.00	9	61.47	61.60	-9	3,264	-0.28%
2020/02/05	3	60.43	3	61.20	61.00	0	3,438	0.00%
2020/02/04	0	0.00	2	60.40	61.00	-2	3,554	-0.06%
2020/02/03	9	59.07	3	58.60	59.30	6	3,564	0.17%
2020/01/31	20	60.71	3	60.00	60.50	17	3,521	0.48%
2020/01/30	15.1	60.50	50	60.00	59.80	-34.9	3,507	-1.00%
2020/01/20	2	66.10	0	0.00	65.90	2	3,396	0.06%
2020/01/17	1	65.60	12	65.81	66.00	-11	3,405	-0.32%
2020/01/16	9	65.13	1	65.20	65.20	8	3,385	0.24%
2020/01/15	0	0.00	5	65.40	65.40	-5	3,408	-0.15%
2020/01/14	3	65.37	1	65.60	65.60	2	3,430	0.06%
2020/01/13	5	64.90	0	0.00	65.00	5	3,435	0.15%
2020/01/10	0	0.00	10	65.00	64.90	-10	3,451	-0.29%
2020/01/09	4	64.63	40	64.85	64.80	-36	3,479	-1.03%
2020/01/08	7	64.24	1	64.60	64.30	6	3,487	0.17%
2020/01/07	17	64.98	0	0.00	65.00	17	3,466	0.49%
2020/01/06	2	65.60	1	65.30	65.30	1	3,461	0.03%
2020/01/03	20	66.51	38	66.82	66.60	-18	3,467	-0.52%
2020/01/02	9	66.33	1	66.50	66.30	8	3,487	0.23%
2019/12/31	1	66.20	2	66.20	66.20	-1	3,517	-0.03%
2019/12/30	25	66.84	4	66.90	66.60	21	3,513	0.60%
2019/12/27	13	67.03	0	0.00	67.00	13	3,513	0.37%
2019/12/26	5	66.90	0	0.00	67.00	5	3,489	0.14%
2019/12/25	1	67.40	0	0.00	67.50	1	3,498	0.03%
2019/12/24	15	67.01	3	67.00	67.00	12	3,508	0.34%
2019/12/23	2	67.70	2	67.40	67.60	0	3,526	0.00%
2019/12/20	51	67.75	7	67.90	67.60	44	3,554	1.24%
2019/12/19	4	68.63	0	0.00	68.60	4	3,560	0.11%
2019/12/18	1	69.10	1	69.00	69.10	0	3,545	0.00%
2019/12/17	5	68.56	1.1	68.61	68.80	3.9	3,610	0.11%
2019/12/16	8	69.28	10	69.70	69.20	-2	3,592	-0.06%
2019/12/13	1	69.60	12	68.84	68.80	-11	3,596	-0.31%
2019/12/12	7	69.49	4	69.48	68.80	3	3,555	0.08%
2019/12/11	2	68.65	32.2	68.71	68.80	-30.2	3,452	-0.87%
2019/12/09	0	0.00	10	67.80	67.90	-10	3,437	-0.29%
2019/12/06	2	66.45	1	67.30	67.30	1	3,411	0.03%
2019/12/05	10	67.70	1	67.70	67.50	9	3,385	0.27%
2019/12/03	1	67.00	1	67.10	67.00	0	3,372	0.00%
2019/12/02	0	0.00	4	66.00	66.80	-4	3,372	-0.12%
2019/11/29	3	67.03	0	0.00	66.60	3	3,357	0.09%
2019/11/27	0	0.00	1	68.10	68.10	-1	3,354	-0.03%
2019/11/26	0	0.00	5	67.40	68.50	-5	3,338	-0.15%
2019/11/25	9	67.43	8	67.50	67.20	1	3,265	0.03%
2019/11/22	1	67.00	0	0.00	67.40	1	3,274	0.03%
2019/11/21	10	66.55	1	67.20	67.20	9	3,261	0.28%
2019/11/20	0	0.00	1	67.00	67.20	-1	3,263	-0.03%
2019/11/19	1	67.00	0	0.00	67.20	1	3,257	0.03%
2019/11/18	2	66.55	11	66.28	66.70	-9	3,230	-0.28%
2019/11/15	9	65.21	3	65.33	65.40	6	3,207	0.19%
2019/11/14	2	65.55	2	64.70	65.00	0	3,202	0.00%
2019/11/13	6	65.98	2	66.00	65.90	4	3,179	0.13%
2019/11/12	9.6	66.24	3	66.50	66.80	6.6	3,190	0.21%
2019/11/11	7	65.80	7	66.10	65.90	0	3,172	0.00%
2019/11/08	3	67.00	2	67.55	67.00	1	3,142	0.03%
2019/11/07	4	66.58	3	66.70	66.70	1	3,104	0.03%
2019/11/06	8	67.71	18	67.79	67.50	-10	3,073	-0.33%
2019/11/05	16	69.03	6	69.15	68.90	10	3,033	0.33%
2019/11/04	28	69.08	19.1	69.40	69.30	8.9	2,979	0.30%
2019/11/01	6	66.67	8.1	66.98	67.30	-2.1	2,808	-0.07%
2019/10/31	2	65.35	2	65.20	65.20	0	2,718	0.00%
2019/10/30	4	65.55	2	65.60	65.50	2	2,742	0.07%
2019/10/29	2	65.45	2	65.50	65.40	0	2,737	0.00%
2019/10/25	2	65.00	3	64.93	64.70	-1	2,717	-0.04%
2019/10/24	1	65.20	1	65.20	65.30	0	2,707	0.00%
2019/10/23	3	65.87	1	65.40	65.40	2	2,745	0.07%
2019/10/22	3	65.93	4.2	65.91	65.70	-1.2	2,779	-0.04%
2019/10/21	2	65.15	1	65.60	65.60	1	2,781	0.04%
2019/10/18	2	65.30	4	65.18	65.10	-2	2,783	-0.07%
2019/10/17	1	65.40	2	64.55	65.20	-1	2,780	-0.04%
2019/10/16	0	0.00	5	64.24	64.50	-5	2,760	-0.18%
2019/10/14	1	63.60	1	64.00	63.90	0	2,818	0.00%
2019/10/09	3	63.13	0	0.00	63.00	3	2,835	0.11%
2019/10/08	0	0.00	5	64.46	64.50	-5	2,855	-0.18%
2019/10/07	5	63.52	0	0.00	63.50	5	2,938	0.17%
2019/10/03	5	64.82	1	64.80	64.80	4	2,895	0.14%
2019/10/02	4	65.18	6	65.32	65.70	-2	2,886	-0.07%
2019/10/01	0	0.00	10.1	65.10	65.50	-10.1	2,878	-0.35%
2019/09/27	1	64.80	0.1	64.70	64.70	0.9	2,847	0.03%
2019/09/26	1	65.30	0	0.00	65.30	1	2,822	0.04%
2019/09/25	2	65.50	3.1	65.74	66.00	-1.1	2,787	-0.04%
2019/09/24	17	66.15	9	66.40	66.40	8	2,755	0.29%
2019/09/20	2.1	65.74	10	65.66	65.60	-7.9	2,699	-0.29%
2019/09/19	1	64.90	11	65.01	64.90	-10	2,559	-0.39%
2019/09/18	2	64.80	4	64.65	64.80	-2	2,524	-0.08%
2019/09/17	12	63.64	1	63.70	63.80	11	2,479	0.44%
2019/09/16	6	64.57	4	64.58	64.70	2	2,502	0.08%
2019/09/12	3	64.17	1	64.20	64.30	2	2,507	0.08%
2019/09/11	3	63.57	2	63.80	63.60	1	2,484	0.04%
2019/09/10	1	63.20	1	63.30	63.40	0	2,484	0.00%
2019/09/09	0	0.00	1	63.30	63.40	-1	2,496	-0.04%
2019/09/06	2	63.75	3	63.57	63.40	-1	2,511	-0.04%
2019/09/05	2	63.40	0	0.00	63.30	2	2,502	0.08%
2019/09/04	0	0.00	4	62.90	63.20	-4	2,493	-0.16%
2019/09/03	1	62.50	0	0.00	62.50	1	2,487	0.04%
2019/09/02	0	0.00	3	63.40	63.50	-3	2,485	-0.12%
2019/08/30	1	63.40	4	62.88	63.40	-3	2,492	-0.12%
2019/08/28	2	62.40	0	0.00	62.20	2	2,465	0.08%
2019/08/27	2	63.10	10	62.90	63.20	-8	2,451	-0.33%
2019/08/26	1.1	63.08	0	0.00	62.70	1.1	2,446	0.04%
2019/08/23	12	64.30	24.1	64.01	64.30	-12.1	2,455	-0.49%
2019/08/22	2	63.65	12	63.60	63.40	-10	2,442	-0.41%
2019/08/21	0	0.00	2	63.35	63.30	-2	2,467	-0.08%
2019/08/20	6	62.40	0	0.00	62.40	6	2,448	0.25%
2019/08/19	0	0.00	4	62.78	62.30	-4	2,435	-0.16%
2019/08/16	11	62.67	1	62.50	62.80	10	2,439	0.41%
2019/08/15	1	61.00	2	61.20	61.40	-1	2,422	-0.04%
2019/08/14	0	0.00	2	62.25	61.30	-2	2,408	-0.08%
2019/08/12	0	0.00	1	61.80	61.90	-1	2,407	-0.04%
2019/08/08	0	0.00	1	61.00	61.20	-1	2,405	-0.04%
2019/08/07	2	60.45	1	60.30	60.20	1	2,408	0.04%
2019/08/06	5	60.82	2	61.00	60.80	3	2,402	0.12%
2019/08/02	12	61.84	0	0.00	61.30	12	2,362	0.51%
2019/08/01	3	63.50	3	64.17	63.60	0	2,349	0.00%
2019/07/29	1	64.40	0	0.00	64.80	1	2,330	0.04%
2019/07/26	3	64.03	0	0.00	64.30	3	2,315	0.13%
2019/07/25	3	64.47	16.2	64.33	64.60	-13.2	2,319	-0.57%
2019/07/24	9	66.78	0	0.00	66.70	9	2,282	0.39%
2019/07/23	5	67.40	2	67.50	67.30	3	2,217	0.14%
2019/07/22	0	0.00	14.3	67.40	67.50	-14.3	2,195	-0.65%
2019/07/18	0	0.00	7	66.67	66.80	-7	2,149	-0.33%
2019/07/17	2	67.10	1	66.70	66.80	1	2,178	0.05%
2019/07/16	5	67.04	0.1	67.10	67.10	5	2,170	0.23%
2019/07/15	0	0.00	5	65.76	66.10	-5	2,153	-0.23%
2019/07/12	0	0.00	4	66.70	66.10	-4	2,251	-0.18%
2019/07/11	9	65.63	7.1	66.01	65.90	1.9	2,258	0.09%
2019/07/10	1	63.90	0	0.00	64.20	1	2,213	0.05%
2019/07/09	1	63.60	0	0.00	63.60	1	2,300	0.04%
2019/07/08	0	0.00	1	64.40	64.40	-1	2,352	-0.04%
2019/07/05	0	0.00	1	64.70	64.60	-1	2,382	-0.04%
2019/07/04	2	64.20	0	0.00	64.40	2	2,475	0.08%
2019/07/02	0	0.00	1	64.00	64.10	-1	2,604	-0.04%
2019/07/01	0	0.00	1	64.00	64.10	-1	2,643	-0.04%
2019/06/28	12	63.11	0	0.00	63.10	12	2,719	0.44%
2019/06/27	2	63.60	1	63.80	63.40	1	2,856	0.04%
2019/06/25	1	64.00	1	63.50	63.60	0	2,931	0.00%
2019/06/24	1	64.20	1	64.10	64.10	0	2,941	0.00%
2019/06/21	2	63.55	1	64.10	64.20	1	2,957	0.03%
2019/06/20	1	63.40	1	63.60	63.60	0	2,925	0.00%
2019/06/19	0	0.00	2	62.10	62.10	-2	2,921	-0.07%
2019/06/17	1	61.80	1	61.80	61.80	0	2,902	0.00%
2019/06/14	2	62.15	0	0.00	62.10	2	2,889	0.07%
2019/06/12	3	61.67	0	0.00	61.80	3	3,043	0.10%
2019/06/11	0	0.00	1	61.90	61.90	-1	3,037	-0.03%
2019/06/10	0	0.00	5.6	61.30	61.70	-5.6	3,047	-0.18%
2019/06/06	1	61.30	0.1	61.40	61.10	0.9	3,063	0.03%
2019/06/05	1.3	61.96	1	61.50	61.50	0.3	3,074	0.01%
2019/06/04	1	62.00	2	61.60	61.60	-1	3,079	-0.03%
2019/06/03	0	0.00	2	61.90	61.90	-2	3,089	-0.06%
2019/05/31	12	61.47	2	61.40	61.50	10	3,098	0.32%
2019/05/30	4	60.68	5	61.04	60.90	-1	3,080	-0.03%
2019/05/29	4	60.15	1	60.40	60.30	3	3,103	0.10%
2019/05/28	1	60.70	0	0.00	60.50	1	3,106	0.03%
2019/05/27	0	0.00	1	60.70	60.90	-1	3,097	-0.03%
2019/05/24	0	0.00	0.5	61.10	60.70	-0.5	3,139	-0.02%
2019/05/23	0	0.00	1	60.40	60.70	-1	3,155	-0.03%
2019/05/22	3	61.03	0	0.00	61.00	3	3,152	0.10%
2019/05/21	4	61.30	1.2	61.53	61.60	2.8	3,173	0.09%
2019/05/20	1	61.10	3	61.00	61.00	-2	3,164	-0.06%
2019/05/17	1	61.80	0	0.00	60.70	1	3,173	0.03%
2019/05/16	1	61.70	0	0.00	61.30	1	3,158	0.03%
2019/05/15	3.1	63.06	2	62.90	62.70	1.1	3,145	0.03%
2019/05/14	0	0.00	1	62.50	63.30	-1	3,151	-0.03%
2019/05/13	3	64.70	0	0.00	64.00	3	3,151	0.10%
2019/05/10	0	0.00	5	66.72	66.20	-5	3,151	-0.16%
2019/05/09	7	66.24	0	0.00	66.10	7	3,183	0.22%
2019/05/08	6	68.07	2	67.80	67.70	4	3,142	0.13%
2019/05/07	0	0.00	4	68.33	69.40	-4	3,141	-0.13%
2019/05/06	12.1	68.33	5	68.22	67.30	7.1	3,145	0.22%
2019/05/03	0	0.00	2	69.45	70.00	-2	3,111	-0.06%
2019/05/02	3	69.47	2	69.60	69.40	1	3,103	0.03%
2019/04/26	3	69.20	0.3	68.90	68.90	2.7	3,156	0.09%
2019/04/25	0	0.00	1	69.80	69.80	-1	3,184	-0.03%
2019/04/24	0	0.00	14	69.64	69.70	-14	3,224	-0.43%
2019/04/23	0	0.00	1	68.70	70.00	-1	3,261	-0.03%
2019/04/22	1	69.20	2	69.75	69.50	-1	3,237	-0.03%
2019/04/19	13	70.39	4.1	69.98	70.00	8.9	3,250	0.27%
2019/04/18	23	73.07	26	73.53	71.10	-3	3,247	-0.09%
2019/04/17	3	71.73	17	71.99	72.00	-14	3,148	-0.44%
2019/04/16	2	70.85	10	71.22	71.20	-8	3,099	-0.26%
2019/04/15	6	69.73	12.1	69.91	71.10	-6.1	3,044	-0.20%
2019/04/12	62	68.45	8	68.24	68.50	54	2,972	1.82%
2019/04/11	8	67.35	10	67.46	67.30	-2	2,906	-0.07%
2019/04/10	4	67.55	3	67.50	67.30	1	2,869	0.03%
2019/04/09	2	66.35	8	66.63	66.80	-6	2,774	-0.22%
2019/04/08	4	66.90	8	66.54	66.70	-4	2,753	-0.15%
2019/04/03	2	64.90	3	64.67	65.00	-1	2,644	-0.04%
2019/04/02	15	64.71	20.1	64.62	64.80	-5.1	2,605	-0.20%
2019/04/01	16	64.04	9	64.06	63.80	7	2,515	0.28%
2019/03/29	2	61.50	10	61.60	61.50	-8	2,361	-0.34%
2019/03/28	0	0.00	1	62.00	62.00	-1	2,322	-0.04%
2019/03/27	6	62.13	0	0.00	61.90	6	2,298	0.26%
2019/03/26	0	0.00	1	61.70	62.30	-1	2,285	-0.04%
2019/03/25	16	61.44	0	0.00	61.80	16	2,271	0.70%
2019/03/22	0.1	62.70	3	62.60	62.60	-2.9	2,252	-0.13%
2019/03/21	0	0.00	0.1	63.60	63.60	-0.1	2,241	0.00%
2019/03/19	2	62.80	1	62.60	63.00	1	2,303	0.04%
2019/03/18	7	62.47	0	0.00	62.50	7	2,379	0.29%
2019/03/15	1	61.30	1	62.40	62.40	0	2,362	0.00%
2019/03/14	0	0.00	1	62.10	62.00	-1	2,213	-0.05%
2019/03/13	1	62.00	0	0.00	61.70	1	2,263	0.04%
2019/03/12	0.1	61.30	0	0.00	61.40	0.1	2,262	0.00%
2019/03/11	1	60.80	0	0.00	61.10	1	2,287	0.04%
2019/03/08	2	61.15	1	61.30	61.00	1	2,343	0.04%
2019/03/07	1	61.60	2	61.70	61.60	-1	2,533	-0.04%
2019/03/06	5	62.02	1	61.90	62.20	4	2,592	0.15%
2019/03/05	1	61.80	0	0.00	61.90	1	2,630	0.04%
2019/03/04	1	61.90	0	0.00	62.20	1	2,653	0.04%
2019/02/26	9	63.59	0	0.00	62.60	9	2,632	0.34%
2019/02/25	5	63.00	3	63.30	63.50	2	2,614	0.08%
2019/02/22	1	62.10	0	0.00	62.30	1	2,616	0.04%
2019/02/21	4	62.00	0	0.00	62.20	4	2,656	0.15%
2019/02/20	0	0.00	7	61.99	62.00	-7	2,649	-0.26%
2019/02/19	1	60.90	1	60.80	60.90	0	2,671	0.00%
2019/02/18	3	59.80	1	60.10	60.20	2	2,725	0.07%
2019/02/15	1	60.70	0	0.00	60.30	1	2,726	0.04%
2019/02/14	1	61.10	1	60.90	61.20	0	2,754	0.00%
2019/02/13	11	61.12	3	60.67	61.20	8	2,788	0.29%
2019/02/12	8	60.08	4	60.18	60.40	4	2,764	0.14%
2019/02/11	6	59.50	1	59.80	59.50	5	2,750	0.18%
2019/01/30	1	59.00	1	59.30	59.20	0	2,739	0.00%
2019/01/29	1	58.90	0	0.00	59.00	1	2,708	0.04%
2019/01/28	0	0.00	11.1	59.16	59.30	-11.1	2,712	-0.41%
2019/01/25	0	0.00	2	58.65	58.50	-2	2,709	-0.07%
2019/01/23	2	58.20	1	58.30	58.20	1	2,708	0.04%
2019/01/22	0	0.00	3	58.80	58.30	-3	2,716	-0.11%
2019/01/21	1	58.90	6	59.08	59.20	-5	2,717	-0.18%
2019/01/18	1	58.30	3	58.43	58.60	-2	2,721	-0.07%
2019/01/17	4	57.88	3	58.30	57.90	1	2,715	0.04%
2019/01/16	6	57.60	0.4	58.00	57.80	5.6	2,703	0.21%
2019/01/15	4	58.00	1	58.10	57.80	3	2,710	0.11%
2019/01/11	0	0.00	2	58.50	58.30	-2	2,732	-0.07%
2019/01/10	3	58.20	1	58.40	58.30	2	2,715	0.07%
2019/01/09	0	0.00	7	59.61	59.20	-7	2,704	-0.26%
2019/01/08	1	59.30	5	59.12	58.70	-4	2,689	-0.15%
2019/01/07	2	59.15	0	0.00	58.90	2	2,715	0.07%
2019/01/04	6	58.82	1	58.50	58.90	5	2,752	0.18%
2019/01/02	0	0.00	1	60.10	60.10	-1	2,909	-0.03%
2018/12/28	0	0.00	7	60.49	60.50	-7	2,926	-0.24%
2018/12/27	0	0.00	1	60.50	60.30	-1	2,952	-0.03%
2018/12/25	5	60.00	0	0.00	60.20	5	2,954	0.17%
2018/12/24	0	0.00	2	60.40	60.60	-2	2,958	-0.07%
2018/12/22	0	0.00	2	60.30	60.20	-2	2,964	-0.07%
2018/12/21	3	60.33	1	60.70	60.70	2	3,004	0.07%
2018/12/20	2	60.40	0	0.00	60.30	2	2,994	0.07%
2018/12/19	0	0.00	1	60.60	61.00	-1	2,996	-0.03%
2018/12/14	0	0.00	10.1	60.60	60.90	-10.1	3,075	-0.33%
2018/12/13	4	60.70	8	60.75	61.30	-4	3,065	-0.13%
2018/12/12	13	60.45	1.1	60.15	61.00	12	3,043	0.39%
2018/12/11	8	59.68	1	59.80	59.80	7	3,016	0.23%
2018/12/10	0	0.00	2	61.10	61.00	-2	2,957	-0.07%
2018/12/07	1	61.60	1	61.90	62.20	0	2,971	0.00%
2018/12/06	25	60.74	8	60.80	61.50	17	3,007	0.57%
2018/12/05	1	61.80	0	0.00	62.00	1	2,967	0.03%
2018/12/04	0	0.00	4	63.18	62.80	-4	3,000	-0.13%
2018/12/03	1	62.80	12	62.84	63.30	-11	3,000	-0.37%
2018/11/30	15	60.91	3	61.47	62.20	12	2,962	0.41%
2018/11/29	1	62.40	2	61.75	61.30	-1	2,796	-0.04%
2018/11/28	1	62.50	6	62.20	62.10	-5	2,739	-0.18%
2018/11/27	3	61.00	0	0.00	61.20	3	2,710	0.11%
2018/11/26	1	61.30	10	62.00	61.60	-9	2,706	-0.33%
2018/11/23	4.1	60.76	2	60.70	60.90	2.1	2,716	0.08%
2018/11/22	6	61.40	6	61.38	61.20	0	2,728	0.00%
2018/11/21	7	61.01	11	61.00	61.20	-4	2,730	-0.15%
2018/11/20	7	61.96	1	61.60	61.80	6	2,690	0.22%
2018/11/19	0	0.00	1	62.50	62.50	-1	2,640	-0.04%
2018/11/16	9	62.22	0	0.00	62.50	9	2,639	0.34%
2018/11/15	5	62.80	3	62.60	62.90	2	2,650	0.08%
2018/11/14	1	64.40	3	64.63	64.10	-2	2,607	-0.08%
2018/11/13	4	61.90	5.5	63.94	65.20	-1.5	2,602	-0.06%
2018/11/12	9	64.34	2	66.30	64.20	7	2,577	0.27%
2018/11/09	1	66.10	3	67.20	67.20	-2	2,556	-0.08%
2018/11/08	1	66.80	1	67.00	66.60	0	2,571	0.00%
2018/11/07	0	0.00	9	66.89	66.90	-9	2,589	-0.35%
2018/11/06	0	0.00	2	66.00	66.40	-2	2,609	-0.08%
2018/11/05	1	65.80	2	66.30	66.30	-1	2,613	-0.04%
2018/11/02	1	66.10	4	66.53	66.70	-3	2,624	-0.11%
2018/10/31	4	65.18	1	65.60	65.60	3	2,634	0.11%
2018/10/30	1	64.50	0	0.00	64.40	1	2,628	0.04%
2018/10/26	1.1	63.55	6	64.87	64.00	-4.9	2,630	-0.19%
2018/10/25	10	63.91	6	64.02	63.80	4	2,632	0.15%
2018/10/24	2	65.10	0	0.00	65.00	2	2,626	0.08%
2018/10/23	9	65.81	4	65.80	65.00	5	2,615	0.19%
2018/10/22	0	0.00	5	67.44	68.30	-5	2,592	-0.19%
2018/10/19	1	65.70	10	66.17	67.10	-9	2,599	-0.35%
2018/10/17	0	0.00	1.2	65.97	65.60	-1.2	2,729	-0.04%
2018/10/16	6	65.85	2	65.30	65.20	4	2,760	0.14%
2018/10/15	13	65.42	1	65.30	65.10	12	2,785	0.43%
2018/10/12	9	65.20	4	65.35	65.60	5	2,817	0.18%
2018/10/11	23	64.98	2	64.10	64.00	21	2,844	0.74%
2018/10/09	5	71.74	0	0.00	70.80	5	2,746	0.18%
2018/10/08	1.7	72.00	0	0.00	71.80	1.7	2,745	0.06%
2018/10/05	10	72.00	0	0.00	72.10	10	2,753	0.36%
2018/10/04	3	73.20	0	0.00	73.20	3	2,746	0.11%
2018/10/03	0.1	74.00	2	74.00	74.00	-1.9	2,744	-0.07%
2018/10/02	2	74.20	0	0.00	74.00	2	2,753	0.07%
2018/09/28	1	74.40	2	75.00	74.50	-1	2,776	-0.04%
2018/09/27	2	74.20	2	74.45	74.50	0	2,759	0.00%
2018/09/26	0	0.00	12	74.63	74.80	-12	2,749	-0.44%
2018/09/25	0	0.00	2	74.10	74.50	-2	2,751	-0.07%
2018/09/21	0	0.00	1	73.30	73.00	-1	2,736	-0.04%
2018/09/20	2	72.80	0	0.00	72.60	2	2,752	0.07%
2018/09/19	7	73.60	1	73.60	73.90	6	2,749	0.22%
2018/09/18	13	73.52	0	0.00	73.30	13	2,763	0.47%
2018/09/17	1	73.60	0	0.00	73.70	1	2,772	0.04%
2018/09/14	1	74.70	0	0.00	74.70	1	2,778	0.04%
2018/09/13	2.1	74.12	0	0.00	74.30	2.1	2,800	0.08%
2018/09/12	7	73.66	0	0.00	73.20	7	2,804	0.25%
2018/09/11	2	74.20	2	74.55	74.90	0	2,780	0.00%
2018/09/10	0	0.00	3	74.50	73.50	-3	2,801	-0.11%
2018/09/07	2	76.30	2	76.55	75.10	0	2,805	0.00%
2018/09/06	0	0.00	10	76.30	76.80	-10	2,777	-0.36%
2018/09/05	0	0.00	3	78.10	77.00	-3	2,752	-0.11%
2018/09/03	4	78.18	1	78.10	77.90	3	2,730	0.11%
2018/08/30	2	77.95	0	0.00	77.90	2	2,780	0.07%
2018/08/29	10	78.60	1	79.20	78.10	9	2,803	0.32%
2018/08/27	2	77.50	3	77.50	77.70	-1	2,796	-0.04%
2018/08/23	1	77.60	2	77.35	77.70	-1	2,873	-0.03%
2018/08/22	2	77.70	2	77.50	77.70	0	2,907	0.00%
2018/08/21	0	0.00	1	76.70	76.60	-1	2,854	-0.04%
2018/08/20	0	0.00	1.1	75.50	75.50	-1.1	2,880	-0.04%
2018/08/17	1	75.20	0	0.00	75.50	1	2,900	0.03%
2018/08/16	1	73.60	2	74.65	75.40	-1	2,907	-0.03%
2018/08/15	1	73.40	9	73.40	73.50	-8	2,892	-0.28%
2018/08/14	2	74.60	2	74.60	74.40	0	2,884	0.00%
2018/08/13	7	75.86	10	75.80	75.80	-3	2,874	-0.10%
2018/08/10	0.1	77.70	9	77.60	77.60	-8.9	2,860	-0.31%
2018/08/09	1	77.40	0	0.00	77.10	1	2,871	0.03%
2018/08/08	0	0.00	2	78.10	78.00	-2	2,890	-0.07%
2018/08/07	2	78.00	1	77.90	77.40	1	2,934	0.03%
2018/08/02	3	77.27	0	0.00	76.50	3	2,963	0.10%
2018/08/01	0	0.00	4	76.78	77.20	-4	2,958	-0.14%
2018/07/31	9	75.99	0	0.00	75.90	9	2,946	0.31%
2018/07/30	2	76.40	4	75.95	76.40	-2	2,933	-0.07%
2018/07/27	1	76.10	2	76.10	75.60	-1	2,917	-0.03%
2018/07/26	8	75.70	3	76.23	76.30	5	2,895	0.17%
2018/07/25	0	0.00	1	75.80	75.80	-1	2,889	-0.03%
2018/07/24	92	79.53	2	79.75	80.00	90	2,837	3.17%
2018/07/23	1	78.50	4	78.85	78.80	-3	2,711	-0.11%
2018/07/20	1	77.50	1	78.40	78.30	0	2,691	0.00%
2018/07/19	0	0.00	14	78.44	78.40	-14	2,671	-0.52%
2018/07/18	4	77.20	16	77.29	77.50	-12	2,648	-0.45%
2018/07/17	0	0.00	11	76.10	75.60	-11	2,580	-0.43%
2018/07/16	2	75.80	1	75.80	75.50	1	2,560	0.04%
2018/07/13	0	0.00	2	75.10	75.20	-2	2,578	-0.08%
2018/07/12	0	0.00	7.7	73.77	74.00	-7.7	2,607	-0.30%
2018/07/11	1	73.20	0	0.00	73.80	1	2,627	0.04%
2018/07/10	0	0.00	10	73.80	73.60	-10	2,630	-0.38%
2018/07/09	1	73.00	0	0.00	72.90	1	2,639	0.04%
2018/07/06	6	72.68	0	0.00	72.60	6	2,650	0.23%
2018/07/05	1	73.00	2	73.20	72.70	-1	2,658	-0.04%
2018/07/03	2	73.30	1	73.10	73.00	1	2,744	0.04%
2018/07/02	4	73.30	2	73.30	73.20	2	2,758	0.07%
2018/06/29	5	73.18	8	74.29	74.60	-3	2,737	-0.11%
2018/06/28	1	72.10	0	0.00	72.30	1	2,698	0.04%
2018/06/27	5	72.24	5	72.30	72.50	0	2,742	0.00%
2018/06/26	2	72.00	2	72.40	72.50	0	2,738	0.00%
2018/06/25	3	72.83	4	72.80	72.80	-1	2,720	-0.04%
2018/06/22	4	73.33	0	0.00	73.30	4	2,716	0.15%
2018/06/21	10	74.20	1	74.00	74.00	9	2,690	0.33%
2018/06/20	2	74.00	1	74.40	74.20	1	2,712	0.04%
2018/06/15	1	75.20	0	0.00	75.10	1	2,693	0.04%
2018/06/14	2	75.80	7.5	76.19	75.40	-5.5	2,675	-0.20%
2018/06/13	0	0.00	4	77.08	76.90	-4	2,662	-0.15%
2018/06/12	5	76.62	7.1	76.21	76.70	-2.1	2,731	-0.08%
2018/06/11	3	77.40	1	76.80	77.30	2	2,758	0.07%
2018/06/07	0	0.00	1	77.90	78.00	-1	2,831	-0.04%
2018/06/06	0	0.00	1	77.20	77.00	-1	2,826	-0.04%
2018/06/05	11	75.59	1	75.60	75.70	10	2,811	0.36%
2018/06/04	0	0.00	3	75.50	75.50	-3	2,800	-0.11%
2018/06/01	1	74.50	0	0.00	74.70	1	2,791	0.04%
2018/05/31	16	74.43	0	0.00	73.80	16	2,810	0.57%
2018/05/30	4	74.43	0	0.00	74.20	4	2,753	0.15%
2018/05/29	1	75.30	1	75.30	75.40	0	2,733	0.00%
2018/05/28	12	75.79	1	76.00	75.70	11	2,782	0.40%
2018/05/25	12	75.11	3	74.97	75.10	9	2,787	0.32%
2018/05/24	0	0.00	1	74.60	74.80	-1	2,763	-0.04%
2018/05/21	1	74.00	0	0.00	74.10	1	2,838	0.04%
2018/05/17	1	74.20	0	0.00	74.00	1	2,885	0.03%
2018/05/16	2	74.20	1	74.70	74.20	1	2,893	0.03%
2018/05/15	2	75.40	1	76.40	75.20	1	2,918	0.03%
2018/05/14	3	78.20	3	77.93	78.00	0	3,054	0.00%
2018/05/11	0	0.00	2	77.70	77.30	-2	3,059	-0.07%
2018/05/10	1	76.50	1	76.80	76.60	0	3,081	0.00%
2018/05/09	1	76.10	1	75.50	76.40	0	3,120	0.00%
2018/05/08	2	76.00	2	76.40	75.80	0	3,151	0.00%
2018/05/07	0	0.00	2	75.00	76.00	-2	3,203	-0.06%
2018/05/04	3	74.00	0	0.00	74.00	3	3,241	0.09%
2018/05/03	0	0.00	1	73.90	73.80	-1	3,288	-0.03%
2018/05/02	4	74.68	2	74.75	74.40	2	3,305	0.06%
2018/04/30	4	74.40	1	74.00	73.90	3	3,319	0.09%
2018/04/26	5	75.28	5.9	74.03	74.00	-0.9	3,351	-0.03%
2018/04/24	2	73.15	4	72.95	72.80	-2	3,429	-0.06%
2018/04/23	2	75.00	0	0.00	74.90	2	3,419	0.06%
2018/04/20	7	75.87	0	0.00	76.00	7	3,428	0.20%
2018/04/19	1	76.60	0	0.00	76.90	1	3,439	0.03%
2018/04/18	5	76.92	5	76.60	76.30	0	3,440	0.00%
2018/04/17	2	77.80	0	0.00	77.50	2	3,405	0.06%
2018/04/13	2	78.80	2	78.75	78.50	0	3,451	0.00%
2018/04/12	3	78.37	0	0.00	78.50	3	3,452	0.09%
2018/04/11	1	78.60	5	78.80	78.80	-4	3,453	-0.12%
2018/04/10	0	0.00	3	77.50	77.70	-3	3,446	-0.09%
2018/04/09	41	77.42	0	0.00	77.80	41	3,436	1.19%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/04/02	0	0.00	2	79.75	79.20	-2	3,358	-0.06%
2018/03/31	0	0.00	15	79.29	79.60	-15	3,374	-0.44%
2018/03/30	26	79.98	36	79.88	80.00	-10	3,364	-0.30%
2018/03/29	3	78.20	0	0.00	78.10	3	3,343	0.09%
2018/03/28	2	78.20	4	78.13	78.40	-2	3,356	-0.06%
2018/03/27	5	78.44	2	78.70	78.40	3	3,370	0.09%
2018/03/26	1	78.00	3	78.20	78.00	-2	3,427	-0.06%
2018/03/23	7	78.19	1	78.20	78.40	6	3,463	0.17%
2018/03/22	2	80.00	2	79.55	79.30	0	3,466	0.00%
2018/03/21	0	0.00	2	79.80	79.90	-2	3,443	-0.06%
2018/03/20	4	78.80	5	78.80	79.00	-1	3,488	-0.03%
2018/03/19	7	79.50	4	79.30	79.30	3	3,476	0.09%
2018/03/16	3	79.27	0	0.00	79.10	3	3,490	0.09%
2018/03/15	37	79.63	0	0.00	79.60	37	3,438	1.08%
2018/03/14	9	80.16	1	80.60	80.10	8	3,435	0.23%
2018/03/13	3	81.90	35	81.82	81.70	-32	3,424	-0.93%
2018/03/12	7	80.89	3	81.00	81.20	4	3,469	0.12%
2018/03/09	8	79.96	4	79.83	79.70	4	3,486	0.11%
2018/03/08	30	79.00	0	0.00	79.00	30	3,472	0.86%
2018/03/07	4	79.65	3	79.23	78.90	1	3,486	0.03%
2018/03/06	12	79.15	2	78.90	78.90	10	3,619	0.28%
2018/03/05	1	78.50	0	0.00	78.50	1	3,701	0.03%
2018/03/02	30	78.60	2	78.70	78.90	28	3,779	0.74%
2018/03/01	1	79.60	3	80.47	79.70	-2	3,870	-0.05%
2018/02/27	2	79.95	1	80.00	79.40	1	3,917	0.03%
2018/02/26	0	0.00	2	80.05	79.90	-2	3,930	-0.05%
2018/02/23	60	79.48	3	79.77	79.40	57	3,963	1.44%
2018/02/22	5	78.88	2	78.90	79.00	3	4,008	0.07%
2018/02/21	0	0.00	2	79.70	80.30	-2	3,997	-0.05%
2018/02/12	3	78.53	3	78.37	78.30	0	4,036	0.00%
2018/02/09	10	77.93	2	77.60	78.50	8	4,084	0.20%
2018/02/08	5	79.24	3	79.77	79.20	2	4,135	0.05%
2018/02/07	2	80.20	6	80.38	80.30	-4	4,252	-0.09%
2018/02/06	28	79.37	8	78.83	78.70	20	4,506	0.44%
2018/02/05	1	82.50	2	82.55	82.90	-1	4,409	-0.02%
2018/02/02	9	84.00	2	84.20	84.10	7	4,464	0.16%
2018/02/01	1	84.90	4	84.80	85.00	-3	4,546	-0.07%
2018/01/31	4	82.87	0	0.00	83.40	4	4,596	0.09%
2018/01/30	7	83.77	16	83.76	83.50	-9	4,616	-0.19%
2018/01/29	15	84.73	3.5	84.68	84.50	11.5	4,613	0.25%
2018/01/26	2	86.00	0	0.00	85.60	2	4,648	0.04%
2018/01/25	5	86.50	1	86.90	86.70	4	4,642	0.09%
2018/01/24	1	86.00	2	86.10	86.50	-1	4,754	-0.02%
2018/01/23	1	86.30	5	86.42	86.20	-4	4,991	-0.08%
2018/01/22	0	0.00	5	86.76	86.90	-5	5,056	-0.10%
2018/01/19	11	87.64	3	87.80	87.40	8	5,104	0.16%
2018/01/18	0.2	86.70	0	0.00	86.70	0.2	5,113	0.00%
2018/01/17	3	86.30	8	86.65	87.00	-5	5,111	-0.10%
2018/01/16	2	86.55	4.1	86.48	86.50	-2.1	5,143	-0.04%
2018/01/15	1	86.30	3	86.43	86.20	-2	5,168	-0.04%
2018/01/12	2	85.20	8	85.38	85.60	-6	5,232	-0.11%
2018/01/11	6	84.68	1	84.60	84.60	5	5,265	0.09%
2018/01/10	12	84.16	10	84.45	84.10	2	5,311	0.04%
2018/01/09	27	85.94	1	85.60	85.50	26	5,335	0.49%
2018/01/08	0	0.00	4	85.40	85.30	-4	5,403	-0.07%
2018/01/05	0	0.00	1	85.00	85.30	-1	5,519	-0.02%
2018/01/04	1	84.80	3	84.90	85.10	-2	5,855	-0.03%