啟碁 (6285)-大昌券商分點個股進出

台股 » 個股 » 啟碁 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

啟碁

(6285)

可現股當沖

股價
150.5
漲跌
▲3.0
漲幅
+2.03%
成交量
2,292張
產業
上市通信網路類股
1056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

啟碁 (6285)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/25	2.1	148.00	0	0.00	147.00	2.1	7,463	0.03%
2024/04/24	5	148.70	7	149.00	150.50	-2	7,496	-0.03%
2024/04/23	2	145.25	0	0.00	144.00	2	7,528	0.03%
2024/04/22	1	145.50	1.1	147.36	144.00	-0.1	7,597	0.00%
2024/04/19	1	147.50	1	148.00	147.00	0	7,575	0.00%
2024/04/18	3	147.50	2	147.25	148.00	1	7,514	0.01%
2024/04/17	0	0.00	3	147.83	146.50	-3	7,501	-0.04%
2024/04/16	0	0.00	5.1	151.15	149.50	-5.1	7,463	-0.07%
2024/04/15	1	153.00	3	153.50	152.50	-2	7,438	-0.03%
2024/04/12	0	0.00	1	155.00	154.50	-1	7,427	-0.01%
2024/04/11	2	155.50	9	156.11	156.00	-7	7,396	-0.09%
2024/04/10	2	156.75	2	156.75	156.50	0	7,416	0.00%
2024/04/09	3	157.50	2	157.00	156.50	1	7,438	0.01%
2024/04/08	0.1	156.50	0	0.00	157.50	0.1	7,469	0.00%
2024/04/02	0	0.00	1	155.50	157.50	-1	7,565	-0.01%
2024/04/01	3	155.33	1	155.50	155.50	2	7,568	0.03%
2024/03/29	0	0.00	3	153.83	155.00	-3	7,680	-0.04%
2024/03/28	7.1	155.08	5	154.50	154.50	2.1	7,549	0.03%
2024/03/27	1	150.00	3	154.50	156.00	-2	7,564	-0.03%
2024/03/26	3	152.00	2	151.50	149.50	1	7,667	0.01%
2024/03/25	4	152.25	3	153.17	151.50	1	7,776	0.01%
2024/03/22	2	154.25	1	153.50	154.00	1	7,977	0.01%
2024/03/21	7	155.43	1	154.00	153.50	6	8,085	0.07%
2024/03/20	9	162.11	9	159.16	157.50	0	8,114	0.00%
2024/03/19	6	160.50	8	160.56	161.00	-2	8,335	-0.02%
2024/03/18	3	155.83	13	156.54	157.50	-10	8,815	-0.11%
2024/03/15	18	155.42	3	155.83	154.50	15	9,454	0.16%
2024/03/14	14	158.11	17	159.09	155.50	-3	9,679	-0.03%
2024/03/13	3	155.33	20.2	155.21	156.00	-17.2	9,453	-0.18%
2024/03/12	3	144.83	3	148.17	150.00	0	9,228	0.00%
2024/03/11	5	142.90	0	0.00	143.00	5	9,176	0.05%
2024/03/08	7	146.93	3.6	145.89	143.50	3.4	9,265	0.04%
2024/03/07	9	150.67	1	150.50	150.00	8	9,434	0.08%
2024/03/06	2	156.75	1.2	158.07	154.50	0.9	9,335	0.01%
2024/03/05	3.6	156.82	1	157.50	157.00	2.6	9,277	0.03%
2024/03/04	3	156.67	3	157.50	156.50	0	9,228	0.00%
2024/03/01	2	153.50	2	153.75	152.50	0	9,124	0.00%
2024/02/29	2.3	153.59	0	0.00	153.50	2.3	9,171	0.03%
2024/02/27	7.2	155.21	8.1	156.16	153.00	-0.9	9,163	-0.01%
2024/02/26	7	157.50	5.2	157.65	156.00	1.8	9,082	0.02%
2024/02/23	10	156.50	20	156.58	156.00	-10	9,025	-0.11%
2024/02/22	7	155.36	12.1	153.44	156.50	-5.1	8,926	-0.06%
2024/02/21	2	146.75	1	146.00	146.00	1	8,662	0.01%
2024/02/20	7	146.79	4	147.63	145.50	3	8,678	0.03%
2024/02/19	4	147.00	3	146.00	147.00	1	8,706	0.01%
2024/02/16	3	142.00	2	143.00	143.00	1	8,673	0.01%
2024/02/15	1	141.50	2	142.00	141.50	-1	8,689	-0.01%
2024/02/05	1	141.50	0	0.00	141.50	1	8,698	0.01%
2024/02/02	4	143.00	3	144.00	144.00	1	8,721	0.01%
2024/02/01	4	143.50	2	143.50	144.00	2	8,882	0.02%
2024/01/30	1	144.00	0	0.00	144.00	1	8,981	0.01%
2024/01/29	1	146.00	0	0.00	146.00	1	9,093	0.01%
2024/01/26	0	0.00	0.1	145.00	144.50	-0.1	9,440	0.00%
2024/01/24	1	148.00	1	147.50	146.50	0	9,653	0.00%
2024/01/23	2	148.25	6	146.83	148.50	-4	9,692	-0.04%
2024/01/22	6	145.83	9	145.06	143.50	-3	9,638	-0.03%
2024/01/19	14	145.18	8	145.13	143.00	6	9,513	0.06%
2024/01/18	3	148.50	0	0.00	150.00	3	9,211	0.03%
2024/01/17	2	154.50	1	153.50	151.50	1	9,237	0.01%
2024/01/16	3	157.00	1	155.00	156.50	2	9,180	0.02%
2024/01/15	1	151.50	1	151.50	152.50	0	9,096	0.00%
2024/01/12	1	149.00	0	0.00	148.50	1	9,105	0.01%
2024/01/09	0	0.00	1	150.50	151.00	-1	9,200	-0.01%
2024/01/05	0	0.00	2	155.00	152.50	-2	9,354	-0.02%
2024/01/04	1	152.00	2	152.50	152.50	-1	9,493	-0.01%
2024/01/03	2.3	155.50	0.1	156.00	155.00	2.2	9,529	0.02%
2024/01/02	4.1	157.20	0	0.00	157.50	4.1	9,552	0.04%
2023/12/29	4	157.25	2	156.75	156.00	2	9,585	0.02%
2023/12/28	2	160.25	28	158.11	159.00	-26	9,660	-0.27%
2023/12/27	0	0.00	2	157.75	158.50	-2	9,767	-0.02%
2023/12/26	2.1	157.52	1	154.50	157.50	1.1	9,812	0.01%
2023/12/25	3	152.50	2	152.50	152.50	1	9,759	0.01%
2023/12/22	28.1	156.85	30	153.82	153.00	-1.9	9,851	-0.02%
2023/12/21	3	152.83	1	151.50	152.00	2	9,821	0.02%
2023/12/20	3	156.67	2	156.50	156.50	1	9,718	0.01%
2023/12/19	2	157.50	3	156.67	157.00	-1	9,785	-0.01%
2023/12/18	5	164.00	11	164.18	164.00	-6	9,908	-0.06%
2023/12/15	6	166.25	28.4	165.98	165.50	-22.4	9,963	-0.22%
2023/12/14	7	169.93	18.3	166.75	167.50	-11.3	10,063	-0.11%
2023/12/13	44	167.53	26.3	164.98	167.00	17.7	9,718	0.18%
2023/12/12	51	156.50	19.6	156.75	155.50	31.4	9,115	0.34%
2023/12/11	15.6	148.03	58.8	146.50	149.50	-43.2	8,624	-0.50%
2023/12/08	6.3	140.67	6	139.83	140.50	0.3	8,481	0.00%
2023/12/07	1	139.00	1	138.00	136.50	0	8,494	0.00%
2023/12/06	11	138.50	0.2	138.00	138.00	10.8	8,719	0.12%
2023/12/05	5.5	137.86	14.5	138.19	139.50	-9	8,880	-0.10%
2023/12/04	7	141.57	7	141.04	139.50	0	9,074	0.00%
2023/12/01	0	0.00	0	137.50	136.50	0	9,253	0.00%
2023/11/30	2	137.50	2	135.75	136.50	0	9,334	0.00%
2023/11/29	0	0.00	1	138.00	138.00	-1	9,383	-0.01%
2023/11/27	2	134.00	7	133.64	133.00	-5	9,809	-0.05%
2023/11/24	1	136.53	2.2	137.50	136.50	-1.2	9,961	-0.01%
2023/11/22	6.6	141.43	3	141.83	143.00	3.6	10,299	0.03%
2023/11/21	9.3	142.25	5.5	142.72	143.00	3.8	10,447	0.04%
2023/11/20	0.2	138.00	0	0.00	138.00	0.2	10,759	0.00%
2023/11/17	2	137.25	1	137.00	136.50	1	11,114	0.01%
2023/11/16	4	139.13	3	139.00	139.00	1	11,374	0.01%
2023/11/14	0	0.00	1	138.50	138.00	-1	12,056	-0.01%
2023/11/13	2.1	137.55	2	137.75	138.00	0.1	12,445	0.00%
2023/11/10	0	0.00	2	137.75	137.00	-2	12,513	-0.02%
2023/11/09	4.2	137.83	3	137.83	137.00	1.2	12,633	0.01%
2023/11/08	3.1	137.69	1	138.50	139.00	2.1	12,625	0.02%
2023/11/06	1	139.00	4.1	140.09	138.50	-3.1	13,040	-0.02%
2023/11/03	12	138.79	8.2	139.18	139.00	3.8	13,068	0.03%
2023/11/02	0	0.00	33	135.50	135.50	-33	13,063	-0.25%
2023/11/01	37	122.18	36	122.18	123.50	1	13,255	0.01%
2023/10/31	0	0.00	0.8	127.50	127.50	-0.8	13,408	-0.01%
2023/10/30	1	131.50	2	132.00	132.00	-1	14,000	-0.01%
2023/10/27	2	130.75	1	129.00	129.00	1	14,755	0.01%
2023/10/26	0	0.00	1.1	130.91	129.50	-1.1	15,216	-0.01%
2023/10/25	0.8	133.00	4	129.50	132.50	-3.2	15,221	-0.02%
2023/10/24	0.2	127.50	2	126.50	128.00	-1.8	15,214	-0.01%
2023/10/23	2	126.00	0	0.00	125.50	2	15,297	0.01%
2023/10/20	1	126.00	2	126.00	126.00	-1	15,468	-0.01%
2023/10/18	5	126.00	1.1	127.45	126.00	3.9	15,792	0.02%
2023/10/17	3.1	131.50	3	132.33	130.00	0.1	15,881	0.00%
2023/10/16	2	132.00	1	130.50	130.00	1	16,291	0.01%
2023/10/13	0	0.00	2.1	134.36	135.50	-2.1	16,830	-0.01%
2023/10/12	6	132.58	8	132.00	133.00	-2	17,006	-0.01%
2023/10/11	15	128.70	10	130.35	128.00	5	17,182	0.03%
2023/10/06	1	130.00	0	0.00	130.00	1	17,736	0.01%
2023/10/05	8	132.31	1	132.00	130.00	7	18,185	0.04%
2023/10/04	23	131.37	3	130.83	130.50	20	18,717	0.11%
2023/10/03	4	134.13	10.9	133.59	133.00	-6.9	19,190	-0.04%
2023/10/02	2	138.00	12	136.58	137.00	-10	19,328	-0.05%
2023/09/28	0	0.00	1	137.00	138.00	-1	19,577	-0.01%
2023/09/27	2.3	136.15	30	136.88	137.00	-27.7	20,119	-0.14%
2023/09/26	3	141.00	28	139.45	139.00	-25	20,268	-0.12%
2023/09/25	1	141.50	7	141.07	141.00	-6	20,610	-0.03%
2023/09/22	12	139.00	15	139.23	139.00	-3	20,672	-0.01%
2023/09/21	15	141.23	14.5	140.43	138.00	0.5	20,718	0.00%
2023/09/20	4	150.00	18	148.78	148.00	-14	20,613	-0.07%
2023/09/19	27	152.65	26	151.65	154.00	1	20,440	0.00%
2023/09/18	39	147.32	28	146.86	147.00	11	20,130	0.05%
2023/09/15	6.9	147.39	7	147.07	147.00	-0.1	20,113	0.00%
2023/09/14	194	146.28	169	143.96	146.50	25	20,058	0.12%	大買/大賣/
2023/09/13	37	138.43	33	138.59	140.00	4	19,997	0.02%
2023/09/12	7	141.71	10.1	142.19	142.00	-3.1	19,843	-0.02%
2023/09/11	51	142.85	51.2	144.36	142.00	-0.2	19,768	0.00%
2023/09/08	10	140.75	17	140.32	143.00	-7	19,591	-0.04%
2023/09/07	19	141.39	18	142.25	142.00	1	19,493	0.01%
2023/09/06	226.2	140.03	223.8	134.63	140.50	2.5	19,252	0.01%	大買/大賣/
2023/09/05	2	131.00	6	131.92	132.00	-4	18,930	-0.02%
2023/09/04	12	129.42	10	130.15	130.00	2	19,147	0.01%
2023/09/01	10	131.85	11.5	131.20	129.50	-1.5	19,178	-0.01%
2023/08/31	210	134.04	203.1	132.57	134.00	6.9	19,038	0.04%	大買/大賣/
2023/08/30	21	130.98	24	130.88	131.00	-3	18,829	-0.02%
2023/08/29	5	129.90	8.1	130.85	130.50	-3.1	18,716	-0.02%
2023/08/28	11	128.41	10.3	128.16	128.00	0.8	18,495	0.00%
2023/08/25	23.1	126.71	16	127.41	128.00	7.1	18,358	0.04%
2023/08/24	57.3	130.90	63	129.74	127.50	-5.8	18,178	-0.03%
2023/08/23	60.8	126.49	49.3	126.81	127.00	11.5	17,756	0.06%
2023/08/22	40.2	125.00	48	123.53	123.00	-7.8	17,452	-0.04%
2023/08/21	49	122.92	33	124.17	124.00	16	17,223	0.09%
2023/08/18	117	120.68	119.1	121.40	117.50	-2.1	16,720	-0.01%	大買/大賣/
2023/08/17	14.1	121.37	17	121.97	123.00	-2.9	16,510	-0.02%
2023/08/16	1	117.50	4	118.25	118.50	-3	16,129	-0.02%
2023/08/15	31	118.10	35.4	116.82	117.50	-4.4	16,085	-0.03%
2023/08/14	23	118.02	22.2	117.78	118.00	0.8	16,066	0.01%
2023/08/11	32	118.52	34	119.32	119.00	-2	16,117	-0.01%
2023/08/10	25	116.74	26	115.96	115.50	-1	15,880	-0.01%
2023/08/09	35	117.99	43	117.51	118.00	-8	15,674	-0.05%
2023/08/08	18.5	119.54	9.8	120.45	118.00	8.8	15,831	0.06%
2023/08/07	18.2	118.37	20	118.33	120.50	-1.8	15,971	-0.01%
2023/08/04	33	116.64	33	117.56	118.00	0	15,753	0.00%
2023/08/02	113	116.13	93	115.42	113.50	20	15,506	0.13%	大買/
2023/08/01	159.5	117.91	153.5	118.02	120.00	6	14,885	0.04%	大買/大賣/
2023/07/31	95.1	113.57	103	112.27	111.50	-7.9	14,092	-0.06%	大賣/
2023/07/28	5	107.00	6	107.83	109.50	-1	13,660	-0.01%
2023/07/27	6.5	108.15	7	108.50	108.00	-0.5	13,657	0.00%
2023/07/26	32	108.44	32	107.72	107.50	0	13,667	0.00%
2023/07/25	95	110.71	87	110.56	109.00	8	13,617	0.06%
2023/07/24	42.3	111.10	42	111.57	112.00	0.3	13,484	0.00%
2023/07/21	30	106.75	30	106.93	109.00	0	13,341	0.00%
2023/07/20	4.1	110.87	4	111.13	109.00	0.1	13,231	0.00%
2023/07/19	143	114.47	146	113.18	110.00	-3	13,099	-0.02%	大買/大賣/
2023/07/18	211.5	120.06	199.1	120.34	117.00	12.4	12,825	0.10%	大買/大賣/
2023/07/17	165.5	116.76	165.6	117.94	118.00	-0.1	12,373	0.00%	大買/大賣/
2023/07/14	25.2	115.65	25	116.08	117.00	0.2	12,227	0.00%
2023/07/13	53.2	119.03	56	117.96	115.50	-2.8	12,008	-0.02%
2023/07/12	37.4	116.81	35	116.87	116.00	2.4	11,570	0.02%
2023/07/11	39	118.95	41	119.70	121.00	-2	11,305	-0.02%
2023/07/10	31	110.44	43	112.60	113.00	-12	10,783	-0.11%
2023/07/07	34	107.87	31	108.35	107.00	3	10,256	0.03%
2023/07/06	155	106.58	152	107.77	107.50	3	10,042	0.03%	大買/大賣/
2023/07/05	9	107.28	18	108.33	106.00	-9	9,920	-0.09%
2023/07/04	4.1	100.56	14	101.51	103.50	-9.9	9,357	-0.11%
2023/07/03	18	98.47	31	100.40	102.50	-13	9,283	-0.14%
2023/06/30	22	95.70	17	95.18	95.30	5	9,204	0.05%
2023/06/29	6	97.18	59	96.60	96.50	-53	9,636	-0.55%
2023/06/28	17	95.97	18	95.86	94.30	-1	9,437	-0.01%
2023/06/27	4	93.05	5	93.36	92.60	-1	9,333	-0.01%
2023/06/26	0	0.00	8	93.70	93.30	-8	9,400	-0.09%
2023/06/20	0	0.00	5	94.96	95.10	-5	9,327	-0.05%
2023/06/19	9	95.46	5	95.70	95.60	4	9,248	0.04%
2023/06/16	1	93.70	3	93.67	94.00	-2	9,060	-0.02%
2023/06/15	3	92.37	1	92.60	92.60	2	8,933	0.02%
2023/06/14	2	92.10	1	92.30	92.50	1	8,870	0.01%
2023/06/13	2	90.90	3	91.07	91.80	-1	8,846	-0.01%
2023/06/12	53	90.65	2	91.60	91.00	51	8,776	0.58%
2023/06/09	5	91.10	21	91.28	90.30	-16	8,679	-0.18%
2023/06/08	19	91.68	15	92.11	90.00	4	8,604	0.05%
2023/06/07	2	88.70	3	89.23	90.10	-1	8,341	-0.01%
2023/06/06	0.1	87.60	2	88.70	87.40	-1.9	8,317	-0.02%
2023/06/05	4	88.65	0	0.00	88.50	4	8,349	0.05%
2023/06/02	1	87.10	6	88.28	88.50	-5	8,443	-0.06%
2023/06/01	11.1	88.18	0	0.00	88.30	11.1	8,382	0.13%
2023/05/31	3.5	88.00	2	88.20	87.50	1.5	8,357	0.02%
2023/05/30	5	87.00	1	87.60	87.30	4	8,287	0.05%
2023/05/29	2	87.70	9	87.29	87.50	-7	8,284	-0.08%
2023/05/26	4	85.83	4	85.78	86.00	0	8,246	0.00%
2023/05/25	1	85.50	1	84.80	85.50	0	8,211	0.00%
2023/05/24	12	85.38	2	85.05	85.40	10	8,184	0.12%
2023/05/23	5	85.34	2	85.25	84.80	3	8,214	0.04%
2023/05/22	2	84.50	7	84.86	85.20	-5	8,177	-0.06%
2023/05/19	1	84.60	0	0.00	84.10	1	8,144	0.01%
2023/05/18	9	84.29	6	84.25	84.30	3	8,123	0.04%
2023/05/17	28	84.11	12	84.38	84.10	16	8,018	0.20%
2023/05/16	2	86.40	1	85.80	86.60	1	7,848	0.01%
2023/05/15	2	83.35	1	83.90	84.40	1	7,823	0.01%
2023/05/12	12	83.47	7	83.63	84.10	5	7,828	0.06%
2023/05/11	19	87.42	7	90.16	85.80	12	7,519	0.16%
2023/05/10	4	96.58	9	96.78	95.30	-5	7,054	-0.07%
2023/05/09	4	95.53	4	95.75	95.80	0	7,014	0.00%
2023/05/08	1	96.30	2	96.20	97.00	-1	6,966	-0.01%
2023/05/05	1	94.90	0	0.00	95.30	1	6,981	0.01%
2023/05/04	8	94.41	8	94.26	95.60	0	7,035	0.00%
2023/05/03	1	95.30	7	95.31	94.70	-6	7,062	-0.08%
2023/05/02	5	95.54	1	95.90	94.90	4	7,062	0.06%
2023/04/28	8	92.55	0	0.00	92.40	8	7,018	0.11%
2023/04/27	1	91.00	0	0.00	90.90	1	6,958	0.01%
2023/04/26	6	90.03	2	90.85	91.30	4	6,898	0.06%
2023/04/25	1	90.20	5	90.04	90.00	-4	6,846	-0.06%
2023/04/24	5	92.30	0	0.00	92.30	5	6,757	0.07%
2023/04/21	13	93.70	13	93.89	92.50	0	6,713	0.00%
2023/04/20	7	98.34	7	98.09	97.10	0	6,542	0.00%
2023/04/19	7	100.07	4	100.50	100.50	3	6,415	0.05%
2023/04/18	3	98.23	2	98.90	97.70	1	6,253	0.02%
2023/04/17	5	99.52	6	99.48	98.60	-1	6,160	-0.02%
2023/04/14	4	98.88	6	97.57	99.20	-2	5,981	-0.03%
2023/04/13	11	96.43	21	96.48	95.90	-10	5,721	-0.17%
2023/04/12	8	98.11	4	97.83	98.50	4	5,627	0.07%
2023/04/11	16	98.47	3	99.10	98.40	13	5,599	0.23%
2023/04/10	27	99.39	8	99.43	99.30	19	5,571	0.34%
2023/04/07	3	100.67	1	101.00	99.90	2	5,358	0.04%
2023/04/06	10	100.90	12	101.33	101.00	-2	5,321	-0.04%
2023/03/31	11	103.45	10	103.35	103.50	1	5,153	0.02%
2023/03/30	20	100.07	61.5	98.87	103.50	-41.5	4,796	-0.87%
2023/03/29	2	93.10	6	92.77	94.40	-4	4,239	-0.09%
2023/03/28	4	92.88	3	92.03	91.70	1	4,164	0.02%
2023/03/27	2	91.90	41	92.40	92.80	-39	3,977	-0.98%
2023/03/24	12	89.72	0	0.00	89.60	12	3,857	0.31%
2023/03/23	5	88.54	7.1	89.20	89.60	-2.1	3,839	-0.05%
2023/03/22	15	88.43	0	88.40	88.50	15	3,836	0.39%
2023/03/20	0	0.00	2	87.15	87.10	-2	3,888	-0.05%
2023/03/16	1	88.40	1	86.50	86.00	0	4,090	0.00%
2023/03/15	36	88.80	0	0.00	88.50	36	4,156	0.87%
2023/03/14	1	87.40	1	87.60	87.80	0	4,240	0.00%
2023/03/13	1	88.00	1	87.10	88.20	0	4,439	0.00%
2023/03/10	3	87.97	3	86.50	86.50	0	4,534	0.00%
2023/03/09	5	90.30	3	90.40	88.40	2	4,924	0.04%
2023/03/08	7	89.11	7	89.71	88.70	0	4,935	0.00%
2023/03/07	7	89.57	4	89.88	89.40	3	4,936	0.06%
2023/03/06	33	87.34	0	0.00	87.30	33	4,812	0.69%
2023/03/03	2	85.30	0	0.00	85.00	2	4,828	0.04%
2023/03/01	1	82.90	1	83.10	84.30	0	5,100	0.00%
2023/02/24	1	85.30	2	85.05	84.40	-1	5,098	-0.02%
2023/02/23	1	84.40	0	0.00	84.30	1	5,084	0.02%
2023/02/22	2	84.00	0	0.00	84.20	2	5,100	0.04%
2023/02/21	0	0.00	1	84.90	85.20	-1	5,137	-0.02%
2023/02/20	1	86.60	0	0.00	86.30	1	5,182	0.02%
2023/02/17	0	0.00	7	87.56	87.60	-7	5,220	-0.13%
2023/02/16	2	87.55	5	87.42	87.60	-3	5,321	-0.06%
2023/02/15	2	86.40	7	86.49	86.30	-5	5,661	-0.09%
2023/02/14	4	86.65	4	86.38	86.70	0	6,298	0.00%
2023/02/13	4	85.70	2	84.00	86.20	2	6,363	0.03%
2023/02/10	6	83.60	18	83.33	83.30	-12	6,404	-0.19%
2023/02/09	0	0.00	3	85.43	85.20	-3	6,464	-0.05%
2023/02/08	1	86.30	0	0.00	85.70	1	6,498	0.02%
2023/02/07	6	85.65	1	86.30	86.00	5	6,765	0.07%
2023/02/06	0	0.00	4	85.15	85.50	-4	6,724	-0.06%
2023/02/03	5	85.24	8	85.46	85.30	-3	6,729	-0.04%
2023/02/02	0	0.00	2	85.00	85.50	-2	6,701	-0.03%
2023/02/01	2	83.40	1	83.20	83.50	1	6,641	0.02%
2023/01/30	12	82.13	19	82.83	82.20	-7	6,619	-0.11%
2023/01/16	1	81.40	1	81.90	81.90	0	6,761	0.00%
2023/01/13	3	81.70	0	0.00	81.20	3	6,870	0.04%
2023/01/12	0	0.00	9	82.20	82.00	-9	6,968	-0.13%
2023/01/11	0	0.00	12	81.88	81.80	-12	6,995	-0.17%
2023/01/10	6	81.00	4	81.53	80.90	2	7,083	0.03%
2023/01/09	5	81.26	1	82.00	81.20	4	7,201	0.06%
2023/01/06	0	0.00	1	81.00	81.00	-1	7,412	-0.01%
2023/01/05	7	80.07	3	79.60	79.60	4	7,464	0.05%
2023/01/04	10	80.53	7	81.19	80.40	3	7,506	0.04%
2022/12/30	3	78.73	7	78.90	78.40	-4	7,604	-0.05%
2022/12/29	6	77.65	0	0.00	77.70	6	7,659	0.08%
2022/12/28	40	78.57	33	77.94	78.30	7	7,795	0.09%
2022/12/27	6	81.22	2	80.80	80.70	4	7,772	0.05%
2022/12/23	3	81.17	0	0.00	80.80	3	7,818	0.04%
2022/12/21	4	82.53	0	0.00	82.50	4	7,983	0.05%
2022/12/20	9	82.63	2	82.90	81.60	7	8,097	0.09%
2022/12/19	11	83.91	0	0.00	83.90	11	8,108	0.14%
2022/12/16	4	85.20	2	85.00	84.80	2	8,167	0.02%
2022/12/15	8	86.79	0	0.00	86.90	8	8,218	0.10%
2022/12/14	2	85.95	1	86.10	86.40	1	8,229	0.01%
2022/12/13	3	85.87	1	85.60	85.00	2	8,287	0.02%
2022/12/12	2	86.55	1	86.90	87.10	1	8,274	0.01%
2022/12/09	2	87.20	6	87.07	86.70	-4	8,287	-0.05%
2022/12/08	4	87.73	3	88.27	89.80	1	8,206	0.01%
2022/12/07	3	88.57	1	88.10	88.10	2	8,222	0.02%
2022/12/06	4	90.30	3	90.13	89.60	1	8,345	0.01%
2022/12/05	14	93.54	34	92.40	91.60	-20	8,468	-0.24%
2022/12/02	1	93.00	14	92.19	92.20	-13	8,278	-0.16%
2022/12/01	13	90.08	34	90.07	92.10	-21	8,166	-0.26%
2022/11/30	11	86.10	9	86.47	86.30	2	7,734	0.03%
2022/11/29	8	85.98	5	85.86	85.70	3	7,663	0.04%
2022/11/28	2	84.30	11	84.96	84.70	-9	7,567	-0.12%
2022/11/25	15	84.89	10	85.51	84.00	5	7,572	0.07%
2022/11/24	7	85.19	5	85.58	85.50	2	7,515	0.03%
2022/11/23	5	84.82	17	84.99	86.00	-12	7,435	-0.16%
2022/11/22	7	82.74	7	82.93	82.90	0	7,289	0.00%
2022/11/21	3	83.23	1	82.60	82.70	2	7,304	0.03%
2022/11/18	4	82.73	3	82.73	82.10	1	7,399	0.01%
2022/11/17	9	82.32	8	82.28	82.30	1	7,376	0.01%
2022/11/16	8	81.08	9	81.92	81.00	-1	7,310	-0.01%
2022/11/15	24	82.09	16	82.04	81.80	8	7,232	0.11%
2022/11/14	6	82.40	12	82.57	82.40	-6	7,210	-0.08%
2022/11/11	37	84.28	29	84.58	82.60	8	7,216	0.11%
2022/11/10	67	85.83	37	87.05	84.60	30	6,871	0.44%
2022/11/09	16	84.85	14	85.14	84.60	2	6,211	0.03%
2022/11/08	5	84.40	5	84.42	82.80	0	6,123	0.00%
2022/11/07	6	85.35	33	85.02	85.40	-27	6,095	-0.44%
2022/11/04	0	0.00	7	83.14	83.70	-7	6,190	-0.11%
2022/11/03	22	85.26	14	85.43	83.70	8	6,417	0.12%
2022/10/31	0	0.00	3	82.87	83.70	-3	6,804	-0.04%
2022/10/27	1	82.70	1	83.70	84.10	0	7,101	0.00%
2022/10/26	2	81.65	3	81.80	81.80	-1	7,080	-0.01%
2022/10/24	6	83.80	16	83.67	83.30	-10	6,903	-0.14%
2022/10/21	10	82.08	7	82.49	81.80	3	6,871	0.04%
2022/10/20	2	85.00	0	0.00	85.00	2	6,801	0.03%
2022/10/19	4	84.65	0	0.00	84.00	4	6,709	0.06%
2022/10/18	11	84.63	5	85.32	84.70	6	6,676	0.09%
2022/10/17	9	83.19	3	83.93	85.00	6	6,586	0.09%
2022/10/14	7	87.84	7	88.37	87.60	0	6,479	0.00%
2022/10/13	8	86.03	6	83.97	83.40	2	6,250	0.03%
2022/10/12	8	85.44	7	84.64	86.40	1	6,183	0.02%
2022/10/11	3	84.90	6	84.78	85.00	-3	6,170	-0.05%
2022/10/07	2	87.55	1	87.60	87.60	1	6,194	0.02%
2022/10/06	4	87.18	2	87.25	87.50	2	6,207	0.03%
2022/10/05	3	85.80	10	87.80	87.00	-7	6,160	-0.11%
2022/10/04	3	83.57	9.1	84.71	84.80	-6.1	5,993	-0.10%
2022/10/03	1	82.30	3	81.90	82.00	-2	5,935	-0.03%
2022/09/30	3.1	81.50	7	79.56	81.80	-3.9	5,947	-0.07%
2022/09/29	6	82.78	18	83.63	82.10	-12	5,908	-0.20%
2022/09/28	18	82.73	78	82.14	81.00	-60	5,829	-1.03%
2022/09/27	69	83.91	3	83.30	86.10	66	5,690	1.16%
2022/09/26	4	80.95	14	81.39	80.40	-10	5,545	-0.18%
2022/09/23	6	84.37	1	83.70	83.20	5	5,512	0.09%
2022/09/22	2	84.75	7	85.76	86.80	-5	5,445	-0.09%
2022/09/21	1	84.20	2	84.90	84.30	-1	5,353	-0.02%
2022/09/20	4	85.18	5	85.06	85.60	-1	5,336	-0.02%
2022/09/19	3	81.80	3	82.47	82.60	0	5,269	0.00%
2022/09/16	15	84.39	2	84.05	83.70	13	5,295	0.25%
2022/09/15	4	85.00	25	84.37	84.20	-21	5,277	-0.40%
2022/09/14	11	84.31	20	84.48	85.00	-9	5,221	-0.17%
2022/09/13	32	86.32	4	86.80	85.90	28	5,147	0.54%
2022/09/12	25	87.11	41	87.19	89.10	-16	4,901	-0.33%
2022/09/08	3	83.87	3	84.27	83.20	0	4,660	0.00%
2022/09/07	11	82.05	0	0.00	83.00	11	4,680	0.24%
2022/09/05	0	0.00	1	85.30	82.80	-1	4,673	-0.02%
2022/09/02	4	84.70	12	83.84	83.50	-8	4,635	-0.17%
2022/09/01	2	83.60	0	0.00	83.80	2	4,627	0.04%
2022/08/31	2	84.45	1	84.70	85.00	1	4,615	0.02%
2022/08/30	2	83.60	3	84.13	84.40	-1	4,586	-0.02%
2022/08/26	5	84.68	25	84.45	83.80	-20	4,518	-0.44%
2022/08/25	6	84.47	8	84.61	84.70	-2	4,434	-0.05%
2022/08/24	1	81.80	2	81.90	82.20	-1	4,300	-0.02%
2022/08/22	0	0.00	4	81.00	81.30	-4	4,234	-0.09%
2022/08/19	4	83.90	1	82.40	82.20	3	4,177	0.07%
2022/08/18	2	83.20	8	83.53	84.20	-6	4,096	-0.15%
2022/08/17	2	81.75	23.4	81.81	82.40	-21.4	3,962	-0.54%
2022/08/16	2	81.55	1	80.70	81.20	1	3,910	0.03%
2022/08/15	2	80.90	5	80.70	80.90	-3	3,887	-0.08%
2022/08/12	11	81.65	5.5	81.04	81.30	5.5	3,845	0.14%
2022/08/11	1	81.30	1	81.50	81.50	0	3,784	0.00%
2022/08/10	48	81.90	25	83.01	82.20	23	3,609	0.64%
2022/08/09	27	80.90	3	81.07	81.00	24	3,343	0.72%
2022/08/08	6	80.77	51	80.13	80.90	-45	3,214	-1.40%
2022/08/05	7	78.29	28	78.05	79.00	-21	2,992	-0.70%
2022/08/04	6	75.33	6.9	75.68	76.20	-0.9	2,710	-0.03%
2022/08/03	1	73.30	2	73.70	72.90	-1	2,402	-0.04%
2022/08/02	2	73.60	1	74.20	73.90	1	2,482	0.04%
2022/08/01	0	0.00	1	74.70	74.40	-1	2,535	-0.04%
2022/07/29	1	74.50	2.2	74.17	75.00	-1.2	2,702	-0.04%
2022/07/28	1	73.30	4	73.80	73.40	-3	2,877	-0.10%
2022/07/27	0	0.00	1	73.70	73.50	-1	2,887	-0.03%
2022/07/22	1	72.20	0	0.00	72.50	1	3,124	0.03%
2022/07/21	1	71.10	4	71.78	72.90	-3	3,243	-0.09%
2022/07/20	1	72.50	2	72.90	72.60	-1	3,436	-0.03%
2022/07/19	1	71.30	1	71.70	72.00	0	3,482	0.00%
2022/07/18	1	70.40	0	0.00	71.90	1	3,588	0.03%
2022/07/15	13	70.88	15	70.35	69.90	-2	3,598	-0.06%
2022/07/14	3	69.80	9	70.32	70.20	-6	3,534	-0.17%
2022/07/13	6	65.25	1	66.10	65.70	5	3,460	0.14%
2022/07/11	1	70.40	0	0.00	68.60	1	3,402	0.03%
2022/07/08	1	70.30	1	70.70	69.20	0	3,387	0.00%
2022/07/07	1	64.80	6	68.53	68.90	-5	3,343	-0.15%
2022/07/04	3	63.67	1	63.40	62.50	2	3,317	0.06%
2022/07/01	0	0.00	1	64.70	63.80	-1	3,295	-0.03%
2022/06/30	0	0.00	1	69.60	69.20	-1	3,249	-0.03%
2022/06/28	1	70.50	0	0.00	70.60	1	3,210	0.03%
2022/06/27	3	69.80	5	70.16	70.30	-2	3,197	-0.06%
2022/06/24	0	0.00	3	70.97	69.90	-3	3,162	-0.09%
2022/06/23	0	0.00	2	69.00	69.20	-2	3,077	-0.06%
2022/06/22	0	0.00	2	69.30	68.40	-2	3,059	-0.07%
2022/06/21	3	67.00	4	67.98	68.50	-1	3,030	-0.03%
2022/06/20	1	67.40	1	67.00	66.10	0	3,017	0.00%
2022/06/17	0	0.00	0.4	66.81	67.60	-0.4	3,004	-0.01%
2022/06/16	3.4	69.47	5	69.64	67.80	-1.6	2,982	-0.05%
2022/06/15	0	0.00	14	68.50	68.50	-14	2,925	-0.48%
2022/06/14	0	0.00	1	66.60	67.30	-1	2,866	-0.03%
2022/06/13	15	65.80	2	65.90	65.60	13	2,842	0.46%
2022/06/10	1	67.10	3	67.10	66.90	-2	2,838	-0.07%
2022/06/09	2	66.25	1	66.30	66.90	1	2,818	0.04%
2022/06/06	4	65.05	2	65.15	65.30	2	2,761	0.07%
2022/06/02	1	64.60	0	0.00	64.60	1	2,770	0.04%
2022/06/01	0	0.00	1	64.60	64.30	-1	2,777	-0.04%
2022/05/31	2	64.45	0	0.00	64.80	2	2,770	0.07%
2022/05/30	0	0.00	1	64.10	64.20	-1	2,756	-0.04%
2022/05/27	0	0.00	1	63.30	63.10	-1	2,738	-0.04%
2022/05/26	1	63.20	1	62.50	62.30	0	2,737	0.00%
2022/05/25	2	62.85	0	0.00	62.90	2	2,730	0.07%
2022/05/23	7	62.63	3	63.53	63.70	4	2,731	0.15%
2022/05/20	2	62.55	0	0.00	62.50	2	2,714	0.07%
2022/05/18	2	63.90	0	0.00	63.80	2	2,675	0.07%
2022/05/16	13	64.42	14	63.94	63.90	-1	2,607	-0.04%
2022/05/12	3	64.07	2	64.50	63.80	1	2,565	0.04%
2022/05/11	4	62.23	1	63.50	62.80	3	2,521	0.12%
2022/05/10	12	61.58	4	62.68	62.70	8	2,476	0.32%
2022/05/09	3	64.30	1	64.70	63.00	2	2,394	0.08%
2022/05/06	6.1	66.66	4	66.15	65.60	2.1	2,317	0.09%
2022/05/05	12.1	72.48	8	72.43	70.10	4.1	2,151	0.19%
2022/05/04	6	75.78	2	75.95	75.20	4	1,937	0.21%
2022/05/03	2	76.35	2	76.75	76.00	0	1,921	0.00%
2022/04/29	4	76.53	6	76.85	76.70	-2	1,867	-0.11%
2022/04/28	5	75.68	2	76.15	75.60	3	1,810	0.17%
2022/04/27	11.2	75.59	8	75.99	75.00	3.2	1,731	0.18%
2022/04/26	8.2	76.46	8	77.81	76.30	0.2	1,662	0.01%
2022/04/25	5.3	75.78	12	76.67	76.90	-6.7	1,434	-0.47%
2022/04/22	1	75.00	11	76.91	77.10	-10	1,353	-0.74%
2022/04/21	0	0.00	3.2	75.20	75.90	-3.2	1,245	-0.25%
2022/04/20	1.3	73.74	4	73.85	74.10	-2.7	1,182	-0.23%
2022/04/11	0	0.00	1	74.00	71.80	-1	1,281	-0.08%
2022/04/08	0	0.00	3	72.67	72.10	-3	1,286	-0.23%
2022/04/01	0	0.00	1	71.80	71.90	-1	1,418	-0.07%
2022/03/31	1	71.80	0	0.00	71.60	1	1,513	0.07%
2022/03/25	0	0.00	2	71.45	71.50	-2	1,554	-0.13%
2022/03/18	1	69.50	0	0.00	68.50	1	1,943	0.05%
2022/03/14	2	69.80	0	0.00	69.90	2	2,022	0.10%
2022/03/09	0	0.00	1	68.70	69.00	-1	2,072	-0.05%
2022/03/08	0.4	68.50	0	0.00	67.80	0.4	2,101	0.02%
2022/03/03	2	71.30	0	0.00	71.40	2	2,115	0.09%
2022/02/25	2	70.60	0	0.00	70.60	2	2,177	0.09%
2022/02/24	2	71.30	0	0.00	70.20	2	2,202	0.09%
2022/02/23	1	72.70	0	0.00	72.50	1	2,231	0.04%
2022/02/22	2	72.50	0	0.00	72.70	2	2,258	0.09%
2022/02/14	1	73.00	0	0.00	73.10	1	2,694	0.04%
2022/02/09	0	0.00	2	73.40	73.60	-2	2,866	-0.07%
2022/02/08	0	0.00	1	72.30	72.60	-1	2,953	-0.03%
2022/02/07	1	71.70	0	0.00	71.70	1	3,126	0.03%
2022/01/24	3	69.10	0	0.00	69.90	3	3,521	0.09%
2022/01/21	8	70.74	5	69.90	69.90	3	3,579	0.08%
2022/01/20	3	71.77	1	71.70	71.60	2	3,622	0.06%
2022/01/19	4	73.08	1	72.70	72.60	3	3,750	0.08%
2022/01/18	0	0.00	2	75.20	75.10	-2	3,754	-0.05%
2022/01/17	5	74.80	0	0.00	74.90	5	3,841	0.13%
2022/01/10	2	74.60	0	0.00	74.40	2	3,855	0.05%
2022/01/07	3	74.50	2	74.40	74.10	1	3,836	0.03%
2022/01/04	0	0.00	1	76.10	76.00	-1	3,787	-0.03%
2022/01/03	1	77.50	2	77.50	77.00	-1	3,788	-0.03%
2021/12/30	0	0.00	9	77.90	78.00	-9	3,799	-0.24%
2021/12/29	6	76.65	3	77.27	77.30	3	3,762	0.08%
2021/12/28	11	77.31	2	77.65	76.80	9	3,765	0.24%
2021/12/27	3	77.50	4.1	77.46	77.70	-1.1	3,700	-0.03%
2021/12/24	1	75.30	0	0.00	75.70	1	3,647	0.03%
2021/12/23	0	0.00	5	74.98	75.30	-5	3,654	-0.14%
2021/12/22	1	75.30	0	0.00	75.10	1	3,673	0.03%
2021/12/20	2	74.60	0	0.00	74.80	2	3,823	0.05%
2021/12/17	4	75.80	0	0.00	75.50	4	3,850	0.10%
2021/12/16	0	0.00	3	78.33	77.30	-3	3,896	-0.08%
2021/12/15	4	78.08	5	78.12	78.00	-1	3,940	-0.03%
2021/12/14	11	76.37	10	76.81	76.20	1	3,805	0.03%
2021/12/10	0	0.00	5	74.40	75.00	-5	3,698	-0.14%
2021/12/09	0	0.00	5	75.06	74.80	-5	3,690	-0.14%
2021/12/07	3	73.03	0	0.00	72.90	3	3,615	0.08%
2021/12/06	2	72.70	0	0.00	72.90	2	3,604	0.06%
2021/12/03	3	73.07	2	73.15	73.20	1	3,594	0.03%
2021/12/02	1.1	73.77	3	73.07	73.20	-1.9	3,588	-0.05%
2021/11/30	2	75.20	7	75.23	74.30	-5	3,547	-0.14%
2021/11/29	1	74.30	1	74.60	74.60	0	3,537	0.00%
2021/11/26	4	74.95	1	75.00	75.00	3	3,520	0.09%
2021/11/25	0	0.00	1	76.10	76.00	-1	3,504	-0.03%
2021/11/23	5	76.38	3	75.40	75.10	2	3,493	0.06%
2021/11/22	1	76.80	2	77.05	77.00	-1	3,466	-0.03%
2021/11/18	0	0.00	11	76.24	76.10	-11	3,398	-0.32%
2021/11/17	1	75.90	0	0.00	75.80	1	3,382	0.03%
2021/11/16	2	76.65	1	76.60	76.80	1	3,371	0.03%
2021/11/15	0	0.00	2	75.30	75.70	-2	3,290	-0.06%
2021/11/12	5	74.44	7	74.53	74.50	-2	3,234	-0.06%
2021/11/11	22	76.35	22	76.23	74.90	0	3,182	0.00%
2021/11/10	6	78.03	3	78.37	78.80	3	3,037	0.10%
2021/11/09	1	77.60	8	78.68	79.00	-7	3,011	-0.23%
2021/11/08	10	77.89	6	76.83	77.50	4	2,964	0.13%
2021/11/05	4	79.25	4	79.30	79.50	0	2,890	0.00%
2021/11/04	31	78.38	16.1	78.70	79.90	14.9	2,813	0.53%
2021/11/03	11	79.04	24	79.03	78.20	-13	2,662	-0.49%
2021/11/02	4	76.73	154	77.38	76.00	-150	2,444	-6.14%	大賣/鉅額交易
2021/11/01	0	0.00	9	78.71	78.60	-9	2,366	-0.38%
2021/10/29	0	0.00	1	78.00	77.50	-1	2,283	-0.04%
2021/10/28	6	77.83	1	77.40	77.50	5	2,244	0.22%
2021/10/27	2	76.45	36	76.04	77.30	-34	2,157	-1.57%
2021/10/26	1	74.70	28	75.34	75.00	-27	2,023	-1.33%
2021/10/25	1	73.20	4	74.45	74.90	-3	2,002	-0.15%
2021/10/22	0	0.00	17	72.29	72.40	-17	1,976	-0.86%
2021/10/21	1	70.60	2	70.90	70.50	-1	2,003	-0.05%
2021/10/19	3	70.50	3	70.20	70.20	0	2,094	0.00%
2021/10/18	0.1	70.30	0	0.00	70.00	0.1	2,161	0.00%
2021/10/15	0	0.00	1	71.10	70.90	-1	2,272	-0.04%
2021/10/14	4	71.20	5	70.72	70.70	-1	2,383	-0.04%
2021/10/13	1	70.70	6	70.60	70.40	-5	2,500	-0.20%
2021/10/12	15.2	71.52	0	0.00	71.10	15.2	2,657	0.57%
2021/10/07	0	0.00	1	72.40	73.50	-1	3,125	-0.03%
2021/10/05	51	70.30	50	71.08	72.00	1	3,346	0.03%
2021/10/04	3.2	70.59	0	0.00	70.20	3.2	3,370	0.09%
2021/10/01	1.4	70.36	0	0.00	70.60	1.4	3,394	0.04%
2021/09/29	70	72.10	0	0.00	72.10	70	3,414	2.05%
2021/09/28	90	73.37	15	74.43	72.90	75	3,470	2.16%
2021/09/27	51	75.40	2	74.65	74.30	49	3,501	1.40%
2021/09/24	1	74.50	1	74.90	74.40	0	3,447	0.00%
2021/09/23	8	74.00	0	0.00	74.20	8	3,508	0.23%
2021/09/22	1	73.90	2	74.45	74.90	-1	3,634	-0.03%
2021/09/06	1	70.70	0	0.00	70.70	1	3,574	0.03%
2021/09/02	0	0.00	0	70.50	70.30	0	3,611	0.00%
2021/08/30	1	73.10	0	0.00	71.90	1	3,588	0.03%
2021/08/19	0	68.30	3.9	68.45	68.10	-3.9	3,555	-0.11%
2021/08/18	1	67.80	0	0.00	69.80	1	3,546	0.03%
2021/08/11	0	0.00	1	72.00	72.20	-1	3,500	-0.03%
2021/08/09	2	72.15	0	0.00	72.00	2	3,502	0.06%
2021/08/06	2	72.90	0	0.00	72.50	2	3,490	0.06%
2021/08/05	12	74.12	10	73.50	73.30	2	3,506	0.06%
2021/08/04	1	74.50	0	0.00	74.20	1	3,582	0.03%
2021/08/03	0	0.00	1	73.50	73.30	-1	3,616	-0.03%
2021/08/02	1	74.30	1	74.30	74.00	0	3,588	0.00%
2021/07/30	1	74.00	10	74.56	74.20	-9	3,582	-0.25%
2021/07/29	5	75.90	0	0.00	76.00	5	3,604	0.14%
2021/07/28	6	75.50	4	75.25	76.10	2	3,565	0.06%
2021/07/27	4	77.98	12	77.87	77.60	-8	3,546	-0.23%
2021/07/26	9	79.82	14	79.61	79.10	-5	3,527	-0.14%
2021/07/23	0	0.00	6	79.30	78.60	-6	3,487	-0.17%
2021/07/22	5	78.90	13	78.80	79.10	-8	3,545	-0.23%
2021/07/21	21	78.10	7	77.57	76.90	14	3,547	0.39%
2021/07/20	13.1	79.59	10	79.21	79.10	3.1	3,441	0.09%
2021/07/19	12	80.12	20	80.13	80.50	-8	3,404	-0.23%
2021/07/16	5.2	79.85	11	80.52	79.80	-5.8	3,355	-0.17%
2021/07/15	11.1	79.51	2	79.40	78.80	9.1	3,200	0.29%
2021/07/14	21.1	78.43	15	79.29	79.00	6.1	3,035	0.20%
2021/07/13	5	77.56	11	77.38	77.00	-6	2,727	-0.22%
2021/07/12	1	74.00	4	74.55	74.70	-3	2,556	-0.12%
2021/07/09	1	74.80	1	74.20	74.80	0	2,564	0.00%
2021/07/08	5	76.74	3	76.17	75.70	2	2,555	0.08%
2021/07/07	2	76.10	1	76.20	76.30	1	2,540	0.04%
2021/07/06	3	75.80	1	77.00	75.10	2	2,539	0.08%
2021/07/05	3	77.07	1	76.80	76.80	2	2,552	0.08%
2021/07/02	4	76.70	12	76.49	76.20	-8	2,501	-0.32%
2021/07/01	1	75.40	2	76.10	75.40	-1	2,448	-0.04%
2021/06/30	3	75.43	1	76.40	76.00	2	2,421	0.08%
2021/06/29	10	74.95	13	74.97	76.00	-3	2,314	-0.13%
2021/06/28	2	71.00	2.1	71.90	72.00	-0.1	2,112	0.00%
2021/06/25	0	0.00	1	70.40	70.30	-1	2,080	-0.05%
2021/06/24	5	68.90	0	0.00	68.90	5	2,059	0.24%
2021/06/18	2	68.30	0	0.00	68.60	2	2,109	0.09%
2021/06/09	0	66.80	0	0.00	66.50	0	2,291	0.00%
2021/05/28	1	66.30	0	0.00	66.20	1	2,431	0.04%
2021/05/27	0	0.00	10	65.30	65.60	-10	2,454	-0.41%
2021/05/26	0	0.00	5	65.50	65.60	-5	2,507	-0.20%
2021/05/24	5	63.50	0	0.00	63.70	5	2,608	0.19%
2021/05/21	11	64.05	0	0.00	63.90	11	2,631	0.42%
2021/05/19	2	63.30	2	62.30	62.50	0	2,681	0.00%
2021/05/18	0	0.00	3	61.70	63.10	-3	2,714	-0.11%
2021/05/17	0	0.00	2	61.40	61.00	-2	2,733	-0.07%
2021/05/14	5	64.08	2	64.20	64.30	3	2,711	0.11%
2021/05/13	2	61.80	2	59.20	63.80	0	2,705	0.00%
2021/05/12	0.3	61.60	1	60.50	62.20	-0.7	2,669	-0.03%
2021/05/11	1	67.30	1	66.20	66.70	0	2,602	0.00%
2021/05/10	1	69.70	0	0.00	69.00	1	2,582	0.04%
2021/05/07	2	70.30	0	0.00	70.40	2	2,586	0.08%
2021/05/06	2	69.35	1	68.60	68.80	1	2,607	0.04%
2021/05/05	7.5	70.99	0	0.00	70.10	7.5	2,577	0.29%
2021/05/04	0	0.00	2	69.20	70.70	-2	2,596	-0.08%
2021/04/29	1	74.80	0	0.00	74.40	1	2,619	0.04%
2021/04/28	8	76.68	3	75.97	75.90	5	2,652	0.19%
2021/04/27	7	73.74	2	74.90	75.10	5	2,598	0.19%
2021/04/26	0	0.00	2	72.40	72.30	-2	2,558	-0.08%
2021/04/23	1	72.00	0	0.00	72.00	1	2,577	0.04%
2021/04/22	6.2	73.43	3	72.63	72.70	3.2	2,565	0.13%
2021/04/21	2	74.10	1	74.20	74.20	1	2,530	0.04%
2021/04/20	1	74.80	0	0.00	74.60	1	2,572	0.04%
2021/04/16	1	75.20	11.5	75.62	75.00	-10.5	2,702	-0.39%
2021/04/15	6	73.85	2	73.90	73.70	4	2,689	0.15%
2021/04/14	3.5	74.02	1.3	74.13	74.70	2.2	2,659	0.08%
2021/04/13	0	0.00	0.7	75.00	74.80	-0.7	2,693	-0.03%
2021/04/12	2	76.20	1	76.50	75.80	1	2,727	0.04%
2021/04/09	10	76.54	1	76.20	76.20	9	2,928	0.31%
2021/04/08	0	0.00	3	75.97	75.80	-3	2,908	-0.10%
2021/04/06	4	74.10	1	73.90	73.90	3	2,893	0.10%
2021/04/01	1	74.60	0	0.00	74.50	1	2,889	0.03%
2021/03/30	0	0.00	2	74.10	74.40	-2	2,909	-0.07%
2021/03/29	0	0.00	1	74.30	74.00	-1	2,924	-0.03%
2021/03/25	3	73.70	3	74.13	74.00	0	2,942	0.00%
2021/03/23	4	73.20	0	0.00	73.00	4	2,993	0.13%
2021/03/22	2	73.20	2	73.25	73.30	0	2,998	0.00%
2021/03/19	1	74.30	1	74.00	74.00	0	3,033	0.00%
2021/03/18	10	73.99	3	74.50	74.90	7	3,033	0.23%
2021/03/17	10	75.09	1	74.90	74.90	9	3,001	0.30%
2021/03/16	4	75.25	1	75.30	75.20	3	3,058	0.10%
2021/03/15	5	75.24	5	75.30	75.20	0	3,091	0.00%
2021/03/12	0	0.00	7	75.36	75.50	-7	3,116	-0.22%
2021/03/11	6	75.22	0	0.00	75.50	6	3,192	0.19%
2021/03/10	5	75.00	0	0.00	74.80	5	3,229	0.15%
2021/03/09	6	74.57	0	0.00	75.00	6	3,261	0.18%
2021/03/08	4	74.90	0	0.00	75.10	4	3,303	0.12%
2021/03/05	5	74.42	1	75.10	74.80	4	3,315	0.12%
2021/03/04	2	75.30	3	74.87	75.00	-1	3,344	-0.03%
2021/03/03	4	75.45	2	75.65	75.60	2	3,350	0.06%
2021/03/02	3.1	75.86	0	0.00	75.50	3.1	3,374	0.09%
2021/02/26	2	76.30	1	77.10	76.30	1	3,451	0.03%
2021/02/25	5	78.42	0	0.00	78.20	5	3,576	0.14%
2021/02/24	4	79.78	2	79.60	78.50	2	3,639	0.05%
2021/02/23	0	0.00	1	78.50	78.10	-1	3,625	-0.03%
2021/02/22	6	78.60	1	79.00	78.60	5	3,641	0.14%
2021/02/19	3	79.23	0	0.00	79.00	3	3,640	0.08%
2021/02/18	6	77.57	9	77.82	78.90	-3	3,663	-0.08%
2021/02/17	1	76.90	1	77.20	77.40	0	3,699	0.00%
2021/02/05	1	76.10	0	0.00	75.70	1	3,707	0.03%
2021/02/04	0	0.00	1	76.30	76.30	-1	3,762	-0.03%
2021/02/03	1	75.30	1	75.50	75.30	0	3,991	0.00%
2021/02/01	2	74.75	1	75.00	75.00	1	4,173	0.02%
2021/01/29	2	76.00	4	75.78	75.80	-2	4,196	-0.05%
2021/01/28	4	76.75	2	76.10	76.10	2	4,200	0.05%
2021/01/27	7.5	76.58	0	0.00	76.40	7.5	4,221	0.18%
2021/01/26	0	0.00	1	77.60	76.20	-1	4,228	-0.02%
2021/01/25	5	77.14	2	76.30	78.00	3	4,216	0.07%
2021/01/22	21.3	75.00	1	74.50	75.10	20.3	4,158	0.49%
2021/01/21	10.1	74.83	3	75.50	74.40	7.1	4,165	0.17%
2021/01/20	3	75.50	1	75.90	75.30	2	4,152	0.05%
2021/01/19	2	76.35	0	0.00	76.70	2	4,161	0.05%
2021/01/18	3	76.43	1	76.40	76.40	2	4,152	0.05%
2021/01/15	12	78.14	77	77.19	77.20	-65	4,118	-1.58%
2021/01/14	27	78.21	0	0.00	78.60	27	4,119	0.66%
2021/01/13	20	78.40	2	78.70	78.40	18	4,163	0.43%
2021/01/12	1	81.30	0	0.00	78.90	1	4,152	0.02%
2021/01/11	1	80.50	5.1	81.00	80.70	-4.1	4,179	-0.10%
2021/01/06	0	0.00	7	79.31	78.80	-7	4,420	-0.16%
2021/01/05	20	81.30	2	80.50	80.40	18	4,365	0.41%
2021/01/04	14	82.67	10.1	82.62	81.50	3.9	4,336	0.09%
2020/12/31	0.1	78.00	0	0.00	77.70	0.1	4,127	0.00%
2020/12/29	2.4	77.17	0	0.00	78.10	2.4	4,109	0.06%
2020/12/28	0	0.00	2	77.90	77.80	-2	4,111	-0.05%
2020/12/25	2	77.30	0	0.00	77.00	2	4,118	0.05%
2020/12/18	2.1	77.88	0	0.00	77.20	2.1	4,464	0.05%
2020/12/17	0	0.00	2	78.30	78.70	-2	4,486	-0.04%
2020/12/16	5.4	76.50	0	0.00	77.30	5.4	4,524	0.12%
2020/12/15	2	76.20	0	0.00	75.90	2	4,621	0.04%
2020/12/14	2	78.00	0	0.00	78.20	2	4,839	0.04%
2020/12/11	6	77.28	0	0.00	78.10	6	4,859	0.12%
2020/12/10	1.3	78.45	0	0.00	77.50	1.3	4,866	0.03%
2020/12/09	3	79.53	14	79.50	79.50	-11	4,860	-0.23%
2020/12/07	5	79.60	0	0.00	80.00	5	4,946	0.10%
2020/12/04	2	80.65	0	0.00	80.90	2	4,942	0.04%
2020/12/03	1	81.50	0	0.00	81.50	1	4,982	0.02%
2020/12/02	1	83.40	3	83.70	83.40	-2	5,117	-0.04%
2020/12/01	0	0.00	1	81.60	82.30	-1	5,187	-0.02%
2020/11/27	4	83.00	0	0.00	83.20	4	5,568	0.07%
2020/11/26	0	0.00	12	83.57	83.30	-12	6,032	-0.20%
2020/11/25	15	85.13	8	85.16	83.10	7	6,291	0.11%
2020/11/24	15	84.67	10	84.24	84.60	5	6,492	0.08%
2020/11/23	2	83.10	0	83.00	83.10	2	6,702	0.03%
2020/11/20	1	82.60	0	0.00	82.10	1	6,788	0.01%
2020/11/19	2	81.30	5	81.30	81.80	-3	7,057	-0.04%
2020/11/18	0.1	80.30	5.2	80.70	80.30	-5.1	7,306	-0.07%
2020/11/17	2	81.00	1	80.80	80.20	1	7,399	0.01%
2020/11/16	1	80.50	0	0.00	80.80	1	7,421	0.01%
2020/11/13	0	0.00	5	81.80	81.80	-5	7,428	-0.07%
2020/11/12	6	82.13	5.1	81.53	80.80	0.9	7,519	0.01%
2020/11/11	20	83.84	25	83.36	82.00	-5	7,531	-0.07%
2020/11/10	3	81.20	5	81.72	81.00	-2	7,296	-0.03%
2020/11/06	3	79.73	1	79.00	79.30	2	7,165	0.03%
2020/11/05	0	0.00	2	78.90	78.70	-2	7,157	-0.03%
2020/11/04	0	0.00	2	77.20	78.80	-2	7,140	-0.03%
2020/11/03	2	76.90	3	76.47	76.60	-1	7,096	-0.01%
2020/11/02	1	74.20	0	0.00	74.60	1	7,073	0.01%
2020/10/30	1	75.30	4	75.75	75.50	-3	7,062	-0.04%
2020/10/29	5	76.28	0	0.00	76.80	5	7,040	0.07%
2020/10/28	1	76.30	0	0.00	76.20	1	7,014	0.01%
2020/10/27	2	76.65	1	78.00	78.50	1	6,982	0.01%
2020/10/26	1	76.10	0	0.00	76.10	1	6,938	0.01%
2020/10/23	4	77.40	2	77.45	77.60	2	6,913	0.03%
2020/10/22	9	77.10	0	0.00	77.40	9	6,931	0.13%
2020/10/21	6	79.15	1	77.60	78.10	5	6,890	0.07%
2020/10/20	5	80.30	8	79.71	79.90	-3	6,834	-0.04%
2020/10/19	3	81.57	3	80.87	80.90	0	6,801	0.00%
2020/10/16	14	81.48	9	81.29	79.70	5	6,727	0.07%
2020/10/15	0	0.00	3	78.37	80.10	-3	6,535	-0.05%
2020/10/14	1	74.90	0	0.00	74.90	1	6,360	0.02%
2020/10/07	3	77.70	3	77.57	77.70	0	6,387	0.00%
2020/10/06	1	77.30	2	77.50	77.40	-1	6,384	-0.02%
2020/10/05	3	76.47	2	76.55	76.60	1	6,387	0.02%
2020/09/30	1	76.40	1	76.00	76.40	0	6,386	0.00%
2020/09/29	0	0.00	2	76.05	76.00	-2	6,397	-0.03%
2020/09/28	6	76.33	0	0.00	77.00	6	6,451	0.09%
2020/09/25	2	74.95	1	73.70	74.60	1	6,478	0.02%
2020/09/24	12	77.11	11	76.75	76.60	1	6,380	0.02%
2020/09/23	18	79.41	26	78.84	78.30	-8	6,315	-0.13%
2020/09/22	13	81.56	14	81.38	81.30	-1	6,232	-0.02%
2020/09/21	3	83.20	1	84.00	82.80	2	6,183	0.03%
2020/09/18	2	83.00	1	83.70	82.70	1	6,137	0.02%
2020/09/17	20	83.12	16	83.24	83.90	4	6,020	0.07%
2020/09/16	2	80.80	1	81.00	80.10	1	5,739	0.02%
2020/09/15	3	80.67	4	80.65	80.50	-1	5,706	-0.02%
2020/09/14	6.1	79.40	5	79.38	79.40	1.1	5,699	0.02%
2020/09/11	5	78.28	5	79.38	79.90	0	5,627	0.00%
2020/09/10	5	79.42	6	79.32	79.00	-1	5,567	-0.02%
2020/09/09	15	79.45	19	79.57	80.70	-4	5,474	-0.07%
2020/09/08	5	80.28	4	79.93	80.20	1	5,407	0.02%
2020/09/07	9	79.72	8	79.88	79.40	1	5,325	0.02%
2020/09/04	6	82.15	9	82.38	82.70	-3	5,167	-0.06%
2020/09/03	5	84.80	4	84.55	83.90	1	5,049	0.02%
2020/09/02	5	84.80	8.1	85.09	85.10	-3.1	4,860	-0.06%
2020/09/01	8	84.16	27	83.79	82.50	-19	4,625	-0.41%
2020/08/31	5	82.46	4.1	81.81	82.50	0.9	4,152	0.02%
2020/08/28	5	79.54	16.2	79.95	79.60	-11.2	3,880	-0.29%
2020/08/27	13	78.18	30.2	78.73	79.00	-17.2	3,587	-0.48%
2020/08/26	9	75.27	9.2	75.93	75.80	-0.2	3,223	-0.01%
2020/08/25	10	75.16	7	75.80	75.00	3	3,051	0.10%
2020/08/24	6	72.62	17	73.24	74.00	-11	2,725	-0.40%
2020/08/21	1	69.80	5	67.66	69.70	-4	2,459	-0.16%
2020/08/20	6	65.13	1	64.90	65.80	5	2,365	0.21%
2020/08/19	1	68.10	2	67.85	67.70	-1	2,285	-0.04%
2020/08/18	2	70.30	54	70.26	69.40	-52	2,198	-2.36%
2020/08/17	5	69.52	44	69.29	69.40	-39	2,076	-1.88%
2020/08/13	3	67.90	0	0.00	67.10	3	2,008	0.15%
2020/08/11	1	65.10	0	0.00	66.10	1	1,959	0.05%
2020/08/06	0	0.00	1	66.00	65.40	-1	1,978	-0.05%
2020/08/05	0	0.00	2	64.50	65.20	-2	2,005	-0.10%
2020/08/03	2	64.00	0	0.00	63.80	2	2,058	0.10%
2020/07/31	1.1	64.22	0	0.00	64.30	1.1	2,070	0.05%
2020/07/30	0.7	64.30	0	0.00	64.20	0.7	2,053	0.04%
2020/07/28	3	62.47	1	63.30	62.50	2	2,038	0.10%
2020/07/27	1	62.50	0	0.00	62.00	1	2,034	0.05%
2020/07/24	2	64.10	0	0.00	63.30	2	2,042	0.10%
2020/07/22	1	65.20	0	0.00	65.70	1	2,041	0.05%
2020/07/21	0	0.00	9	65.32	65.00	-9	2,035	-0.44%
2020/07/20	4	64.90	0	0.00	64.90	4	2,045	0.20%
2020/07/17	11	65.41	0	0.00	65.00	11	2,062	0.53%
2020/07/15	3	65.67	0	0.00	65.90	3	2,070	0.14%
2020/07/14	2	67.80	3	68.00	68.00	-1	2,079	-0.05%
2020/07/13	1	69.10	0	0.00	68.70	1	2,052	0.05%
2020/07/08	3	70.13	1	70.40	70.70	2	2,059	0.10%
2020/07/07	3	70.33	6	70.40	70.40	-3	2,043	-0.15%
2020/07/06	7	69.64	6	69.68	69.50	1	2,043	0.05%
2020/07/03	2	67.10	3	67.00	67.00	-1	2,054	-0.05%
2020/07/02	5	66.60	0	0.00	66.90	5	2,083	0.24%
2020/07/01	4.1	66.38	13	66.35	66.40	-8.9	2,071	-0.43%
2020/06/30	0	0.00	2	63.30	64.40	-2	2,110	-0.09%
2020/06/23	2	63.80	1	63.70	64.00	1	2,125	0.05%
2020/06/22	6	64.43	1	64.80	64.50	5	2,130	0.23%
2020/06/19	6	63.98	0	0.00	63.60	6	2,145	0.28%
2020/06/12	1	62.80	0	0.00	63.20	1	2,240	0.04%
2020/06/11	2	64.85	1	64.00	63.90	1	2,261	0.04%
2020/06/08	1	66.30	1	67.20	66.10	0	2,431	0.00%
2020/06/05	0	0.00	3	66.87	66.60	-3	2,432	-0.12%
2020/06/04	1	66.10	0	0.00	66.30	1	2,422	0.04%
2020/06/02	1	65.50	2	65.20	64.50	-1	2,399	-0.04%
2020/06/01	1	63.70	3	63.70	64.30	-2	2,387	-0.08%
2020/05/28	3	64.37	2	64.80	63.90	1	2,379	0.04%
2020/05/27	3	64.00	0	0.00	64.00	3	2,367	0.13%
2020/05/22	2	63.05	1	62.60	62.50	1	2,439	0.04%
2020/05/21	1	63.50	0	0.00	63.90	1	2,472	0.04%
2020/05/19	1	63.20	0	0.00	63.20	1	2,467	0.04%
2020/05/15	3	61.80	0	0.00	61.80	3	2,449	0.12%
2020/05/14	2	62.90	1	62.50	62.30	1	2,428	0.04%
2020/05/13	4	63.35	4	63.50	63.80	0	2,413	0.00%
2020/05/12	5	64.90	5	64.26	64.40	0	2,399	0.00%
2020/05/11	0	0.00	6	62.83	65.60	-6	2,366	-0.25%
2020/05/05	0	0.00	1	61.80	62.40	-1	2,314	-0.04%
2020/04/30	0	0.00	3	62.10	62.40	-3	2,316	-0.13%
2020/04/29	2	61.90	1	61.80	61.90	1	2,322	0.04%
2020/04/27	2	60.20	1	59.90	60.00	1	2,351	0.04%
2020/04/23	1	58.70	0.4	59.50	59.30	0.6	2,344	0.03%
2020/04/22	0	0.00	0.4	59.00	58.80	-0.4	2,318	-0.02%
2020/04/21	4	58.03	0	0.00	57.80	4	2,299	0.17%
2020/04/17	0	0.00	1	60.70	60.20	-1	2,266	-0.04%
2020/04/16	0	0.00	3.1	60.86	61.50	-3.1	2,224	-0.14%
2020/04/15	2	61.30	0	0.00	61.50	2	2,208	0.09%
2020/04/14	6	60.22	3	60.17	60.10	3	2,184	0.14%
2020/04/13	0	0.00	2	59.25	59.40	-2	2,166	-0.09%
2020/04/10	2	58.80	1	59.50	60.00	1	2,179	0.05%
2020/04/09	4	60.13	0	0.00	59.00	4	2,195	0.18%
2020/04/06	1	54.10	5	53.80	54.20	-4	2,008	-0.20%
2020/04/01	7	54.61	5	55.02	54.20	2	1,992	0.10%
2020/03/27	1	52.50	0	0.00	51.30	1	1,859	0.05%
2020/03/25	5	51.40	0	0.00	52.00	5	1,876	0.27%
2020/03/20	78	48.32	0	0.00	49.05	78	1,842	4.23%
2020/03/18	0	0.00	1	52.10	50.10	-1	1,746	-0.06%
2020/03/17	0	0.00	1	52.70	52.10	-1	1,719	-0.06%
2020/03/13	1	54.80	1	55.00	57.60	0	1,672	0.00%
2020/03/12	1	62.75	0	0.00	60.80	1	1,588	0.07%
2020/03/06	0	0.00	1	70.10	70.40	-1	1,540	-0.06%
2020/03/05	0	0.00	1	70.60	70.60	-1	1,562	-0.06%
2020/02/27	0.1	69.30	0	0.00	69.00	0.1	1,603	0.00%
2020/02/26	1	68.70	0	0.00	69.00	1	1,602	0.06%
2020/02/25	8	69.80	1	69.20	69.10	7	1,570	0.45%
2020/02/17	0	72.30	0	0.00	72.10	0	1,566	0.00%
2020/02/05	3	71.00	0	0.00	71.00	3	1,894	0.16%
2020/02/04	0.1	70.50	0	0.00	70.30	0.1	2,001	0.00%
2020/02/03	1	67.70	0	0.00	68.90	1	2,110	0.05%
2020/01/31	0	0.00	1	70.90	70.70	-1	2,123	-0.05%
2020/01/30	2	70.75	0	0.00	70.10	2	2,168	0.09%
2020/01/09	0.1	74.40	1	74.60	74.20	-0.9	2,277	-0.04%
2020/01/08	1	73.90	0	0.00	73.60	1	2,281	0.04%
2020/01/06	0.1	74.40	0	0.00	74.30	0.1	2,279	0.00%
2020/01/03	0	0.00	12	76.00	75.70	-12	2,275	-0.53%
2020/01/02	2	75.80	0	0.00	76.30	2	2,264	0.09%
2019/12/31	2	75.50	0	0.00	75.50	2	2,270	0.09%
2019/12/25	0	0.00	1	75.40	75.60	-1	2,285	-0.04%
2019/12/23	1	75.70	0	0.00	75.30	1	2,369	0.04%
2019/12/18	1	75.80	0	0.00	75.60	1	2,390	0.04%
2019/12/17	1	75.10	1	75.10	75.20	0	2,392	0.00%
2019/12/13	1.1	74.61	0	0.00	74.60	1.1	2,467	0.04%
2019/12/12	0	0.00	10	74.70	74.80	-10	2,567	-0.39%
2019/12/11	1	75.40	0	0.00	74.80	1	2,569	0.04%
2019/12/10	0.1	75.20	0	0.00	75.10	0.1	2,576	0.00%
2019/12/05	10	76.10	0	0.00	75.80	10	2,656	0.38%
2019/12/02	0.1	74.70	0	0.00	74.50	0.1	2,878	0.00%
2019/11/28	0	0.00	1	75.40	75.10	-1	3,153	-0.03%
2019/11/27	0.1	75.00	0	0.00	74.90	0.1	3,158	0.00%
2019/11/26	1	74.80	1	75.00	75.20	0	3,164	0.00%
2019/11/25	1.1	74.71	0	0.00	74.90	1.1	3,207	0.03%
2019/11/22	0.1	75.20	0	0.00	75.10	0.1	3,309	0.00%
2019/11/21	0.1	75.40	0	0.00	75.10	0.1	3,321	0.00%
2019/11/20	2	75.30	0	0.00	75.10	2	3,336	0.06%
2019/11/19	13.1	75.70	14	75.14	75.20	-1	3,326	-0.03%
2019/11/15	1.1	74.40	0	0.00	74.10	1.1	3,322	0.03%
2019/11/13	9	75.10	0	0.00	75.10	9	3,341	0.27%
2019/11/12	0	0.00	1	74.10	74.20	-1	3,370	-0.03%
2019/11/11	1.1	73.99	0	0.00	73.60	1.1	3,397	0.03%
2019/11/08	2	75.00	0	0.00	75.00	2	3,389	0.06%
2019/11/07	2	74.85	1	74.80	74.50	1	3,402	0.03%
2019/11/06	3	75.40	2	75.35	75.80	1	3,349	0.03%
2019/11/05	1	74.70	0	75.00	74.50	1	3,319	0.03%
2019/11/04	2	74.55	0	0.00	74.40	2	3,306	0.06%
2019/11/01	2	74.70	0	0.00	74.90	2	3,263	0.06%
2019/10/31	3.9	76.50	0	0.00	76.00	3.9	3,189	0.12%
2019/10/30	0	0.00	1	77.90	78.10	-1	3,079	-0.03%
2019/10/29	2	77.75	1	77.60	77.60	1	3,051	0.03%
2019/10/28	3	78.97	1	78.40	78.60	2	3,016	0.07%
2019/10/25	1	80.20	1	80.20	80.10	0	2,977	0.00%
2019/10/24	1	80.60	0	0.00	81.10	1	2,963	0.03%
2019/10/21	0	0.00	1	81.10	80.80	-1	3,002	-0.03%
2019/10/18	2	82.05	1	82.10	81.00	1	3,026	0.03%
2019/10/17	1	80.40	0	0.00	81.20	1	2,964	0.03%
2019/10/08	6	81.17	2	82.30	80.60	4	2,935	0.14%
2019/10/07	2	81.65	2	82.70	81.90	0	2,919	0.00%
2019/10/04	0	0.00	1	82.30	81.90	-1	2,893	-0.03%
2019/10/03	1	82.10	0	0.00	82.00	1	2,895	0.03%
2019/10/01	1	82.10	3	82.53	82.30	-2	2,883	-0.07%
2019/09/27	3	81.97	8	81.18	81.60	-5	2,870	-0.17%
2019/09/26	1	83.80	1	84.80	83.30	0	2,833	0.00%
2019/09/25	1	83.10	1	83.60	83.80	0	2,796	0.00%
2019/09/24	0	0.00	1	83.60	83.00	-1	2,801	-0.04%
2019/09/23	1	82.80	0	0.00	82.80	1	2,766	0.04%
2019/09/20	2	83.00	2	83.00	83.00	0	2,772	0.00%
2019/09/19	1	82.90	2	82.45	82.80	-1	2,758	-0.04%
2019/09/18	5	82.30	14	82.18	81.90	-9	2,777	-0.32%
2019/09/17	7	83.49	9	82.88	81.20	-2	2,728	-0.07%
2019/09/12	0	0.00	3	81.83	81.80	-3	2,675	-0.11%
2019/09/09	7	81.40	2	82.20	81.50	5	2,612	0.19%
2019/09/06	2	82.10	8	82.23	82.10	-6	2,543	-0.24%
2019/09/05	7	81.90	4	81.83	81.90	3	2,451	0.12%
2019/09/04	6.1	81.62	24	81.65	82.00	-17.9	2,365	-0.76%
2019/09/03	2	81.60	4	81.10	80.70	-2	2,259	-0.09%
2019/09/02	1	78.70	1	78.70	79.00	0	1,996	0.00%
2019/08/30	2	78.80	3	78.93	78.80	-1	1,958	-0.05%
2019/08/29	4	78.80	1	78.80	78.80	3	1,932	0.16%
2019/08/28	1	80.10	1	81.00	79.30	0	1,914	0.00%
2019/08/27	3	79.20	10	80.01	79.20	-7	1,862	-0.38%
2019/08/26	0	0.00	6	76.83	77.00	-6	1,752	-0.34%
2019/08/22	0	0.00	5	78.50	77.80	-5	1,743	-0.29%
2019/08/21	1	77.80	3	77.70	78.10	-2	1,741	-0.11%
2019/08/15	2	77.85	0	0.00	77.90	2	1,728	0.12%
2019/08/13	2	76.95	0	0.00	77.20	2	1,703	0.12%
2019/08/12	0	0.00	9	76.59	76.90	-9	1,729	-0.52%
2019/08/08	1	73.30	0	0.00	73.70	1	1,715	0.06%
2019/08/07	0	0.00	2	73.10	73.10	-2	1,763	-0.11%
2019/08/06	3	72.90	1	73.50	74.80	2	1,788	0.11%
2019/08/05	2	76.40	0	0.00	75.10	2	1,838	0.11%
2019/08/02	1	75.80	0	0.00	75.80	1	1,915	0.05%
2019/07/30	1	78.90	1	78.10	77.60	0	2,021	0.00%
2019/07/25	3	79.10	0	0.00	79.20	3	2,053	0.15%
2019/07/24	1	78.80	1.1	78.71	78.80	-0.1	2,081	0.00%
2019/07/23	0	0.00	1	77.60	77.70	-1	2,090	-0.05%
2019/07/22	1	77.20	1	77.50	77.50	0	2,094	0.00%
2019/07/12	1	76.50	1	76.20	76.30	0	2,269	0.00%
2019/07/11	0	0.00	2	75.00	75.40	-2	2,337	-0.09%
2019/07/10	0	0.00	6	75.10	75.20	-6	2,481	-0.24%
2019/07/08	1	74.40	0	0.00	74.50	1	2,582	0.04%
2019/07/04	0	0.00	2	74.45	74.40	-2	2,641	-0.08%
2019/07/01	5	74.44	3	74.50	74.50	2	2,702	0.07%
2019/06/28	3	73.70	2	72.70	73.20	1	2,717	0.04%
2019/06/27	0	0.00	1	73.00	73.60	-1	2,782	-0.04%
2019/06/25	1	72.90	1	73.00	72.90	0	2,776	0.00%
2019/06/24	5	72.50	1	72.30	72.30	4	2,766	0.14%
2019/06/21	1	72.00	0	0.00	72.00	1	2,805	0.04%
2019/06/20	2.1	72.40	2	72.60	72.40	0.1	2,813	0.00%
2019/06/19	0	0.00	3	70.97	71.10	-3	2,896	-0.10%
2019/06/18	0	0.00	1	70.20	70.00	-1	2,936	-0.03%
2019/06/17	1	70.90	0	0.00	70.50	1	3,057	0.03%
2019/06/14	0.1	71.00	7	70.79	70.50	-6.9	3,155	-0.22%
2019/06/13	0	71.20	0	0.00	70.70	0	3,380	0.00%
2019/05/29	1	70.10	0	0.00	70.10	1	3,673	0.03%
2019/05/28	4	68.60	0	0.00	68.60	4	3,689	0.11%
2019/05/27	4	69.88	0	0.00	69.70	4	3,743	0.11%
2019/05/24	3	70.13	0	0.00	69.80	3	3,827	0.08%
2019/05/23	0.1	70.50	4	69.73	70.10	-4	3,829	-0.10%
2019/05/22	1	70.20	0	0.00	70.40	1	3,843	0.03%
2019/05/21	3	68.73	0	0.00	69.50	3	3,853	0.08%
2019/05/20	0	0.00	0	68.00	67.50	0	3,903	0.00%
2019/05/16	8	70.64	0	0.00	69.70	8	3,894	0.21%
2019/05/14	4	68.90	1	68.10	69.30	3	3,919	0.08%
2019/05/13	1	70.20	1	72.90	70.20	0	3,910	0.00%
2019/05/10	2	76.15	0	0.00	73.50	2	3,847	0.05%
2019/05/09	0	0.00	5	76.40	75.80	-5	3,794	-0.13%
2019/05/08	1	77.80	0	0.00	77.50	1	3,787	0.03%
2019/05/07	5	78.80	0	0.00	78.70	5	3,763	0.13%
2019/05/06	2	79.45	1	80.00	79.50	1	3,772	0.03%
2019/04/29	1	79.50	0	0.00	78.60	1	3,962	0.03%
2019/04/26	2	80.30	2	80.00	80.00	0	3,981	0.00%
2019/04/25	3	81.03	0	0.00	80.80	3	3,983	0.08%
2019/04/24	0	0.00	1	81.50	80.80	-1	4,000	-0.02%
2019/04/23	4	81.20	0	0.00	81.10	4	4,027	0.10%
2019/04/22	4	82.23	0	0.00	81.80	4	4,006	0.10%
2019/04/17	15	82.60	4	82.50	82.00	11	3,968	0.28%
2019/04/16	28	83.45	0	0.00	83.40	28	3,921	0.71%
2019/04/15	1	82.20	8	82.68	82.80	-7	3,849	-0.18%
2019/04/12	0	0.00	3	80.50	79.90	-3	3,857	-0.08%
2019/04/10	1	80.80	0	0.00	80.90	1	4,001	0.02%
2019/04/09	1	81.60	0	0.00	81.60	1	4,012	0.02%
2019/04/03	1	80.40	0	0.00	80.60	1	4,051	0.02%
2019/04/02	2	81.00	4	81.30	81.10	-2	4,059	-0.05%
2019/04/01	3	82.20	2	83.90	82.00	1	4,061	0.02%
2019/03/28	1	80.40	0	0.00	80.50	1	4,008	0.02%
2019/03/27	2	81.00	0	0.00	80.90	2	4,039	0.05%
2019/03/26	5	81.60	6	82.20	81.60	-1	4,075	-0.02%
2019/03/22	0	0.00	3	82.80	81.70	-3	4,118	-0.07%
2019/03/21	6	82.98	1	83.60	82.80	5	4,101	0.12%
2019/03/20	3	82.67	15	82.51	82.80	-12	4,119	-0.29%
2019/03/19	4	81.58	3	81.87	81.70	1	4,097	0.02%
2019/03/18	14	79.50	4.1	81.23	81.60	10	4,130	0.24%
2019/03/15	1	77.20	1	76.80	76.50	0	3,954	0.00%
2019/03/12	1	78.90	3	79.10	78.70	-2	3,938	-0.05%
2019/03/11	1	78.90	0	0.00	78.80	1	3,943	0.03%
2019/03/08	0	0.00	2	78.20	78.20	-2	4,004	-0.05%
2019/03/05	1	77.50	2	78.10	77.40	-1	4,202	-0.02%
2019/03/04	1	79.00	0	0.00	78.70	1	4,188	0.02%
2019/02/27	0	0.00	1	78.80	78.60	-1	4,145	-0.02%
2019/02/26	0	0.00	4	79.18	78.80	-4	4,137	-0.10%
2019/02/25	4	78.45	35	78.55	78.90	-31	4,080	-0.76%
2019/02/22	0	0.00	1	77.10	77.10	-1	4,000	-0.02%
2019/02/21	1	78.10	11	77.57	77.60	-10	4,007	-0.25%
2019/02/20	2	77.20	4	77.15	77.30	-2	3,990	-0.05%
2019/02/19	42	77.43	2	77.50	77.20	40	3,955	1.01%
2019/02/18	1	75.80	3	76.70	76.50	-2	3,889	-0.05%
2019/02/15	6	75.62	0	0.00	75.40	6	3,863	0.16%
2019/02/14	3	76.30	0	0.00	76.10	3	3,842	0.08%
2019/02/13	3	76.77	0	0.00	76.30	3	3,813	0.08%
2019/02/12	1	76.40	3	75.20	75.70	-2	3,760	-0.05%
2019/02/11	6	76.27	1	76.60	76.30	5	3,724	0.13%
2019/01/30	6	75.32	5	75.34	75.40	1	3,703	0.03%
2019/01/29	1	74.70	0	0.00	74.70	1	3,688	0.03%
2019/01/28	0	0.00	3	76.40	76.20	-3	3,652	-0.08%
2019/01/25	0	0.00	1	75.90	75.60	-1	3,646	-0.03%
2019/01/24	1	76.80	0	0.00	76.50	1	3,606	0.03%
2019/01/23	6	76.48	2	76.45	77.30	4	3,604	0.11%
2019/01/22	5	76.46	1	77.70	75.50	4	3,566	0.11%
2019/01/18	1	78.90	2	79.20	78.70	-1	3,424	-0.03%
2019/01/17	1	79.50	3	80.27	79.40	-2	3,394	-0.06%
2019/01/16	10	80.48	2	80.70	80.60	8	3,450	0.23%
2019/01/15	4	81.23	4	81.38	81.00	0	3,446	0.00%
2019/01/14	1	79.80	1	79.60	79.80	0	3,408	0.00%
2019/01/11	2	80.10	4	80.50	79.60	-2	3,413	-0.06%
2019/01/10	1	80.50	1	80.30	80.60	0	3,390	0.00%
2019/01/08	6	82.53	4	81.40	82.50	2	3,328	0.06%
2019/01/07	10	82.70	2	82.45	82.00	8	3,293	0.24%
2019/01/04	12	82.70	11	82.39	83.10	1	3,226	0.03%
2019/01/03	4	82.80	1	82.80	82.20	3	3,165	0.09%
2019/01/02	3	83.20	5	82.36	80.90	-2	3,059	-0.07%
2018/12/28	3	79.87	1	79.50	79.90	2	2,974	0.07%
2018/12/26	0.1	77.10	3	77.30	77.10	-3	2,902	-0.10%
2018/12/25	0	0.00	6	77.98	78.10	-6	2,887	-0.21%
2018/12/24	3	80.10	0	0.00	80.50	3	2,843	0.11%
2018/12/22	1	78.10	0	0.00	78.10	1	2,792	0.04%
2018/12/19	8	79.33	3	80.17	78.80	5	2,767	0.18%
2018/12/18	1	78.60	0	0.00	78.60	1	2,707	0.04%
2018/12/17	1	80.40	2	81.00	79.10	-1	2,711	-0.04%
2018/12/14	1	79.20	6	81.73	80.90	-5	2,682	-0.19%
2018/12/13	2	80.15	0	0.00	80.00	2	2,665	0.08%
2018/12/12	7	80.59	0	0.00	80.50	7	2,751	0.25%
2018/12/11	14	79.76	13.1	80.08	80.50	0.9	2,727	0.03%
2018/12/10	0	0.00	1	77.00	77.30	-1	2,619	-0.04%
2018/12/07	1	76.50	0	0.00	76.40	1	2,597	0.04%
2018/12/05	0	0.00	7	76.90	76.80	-7	2,574	-0.27%
2018/12/03	2	79.80	4	79.15	79.50	-2	2,563	-0.08%
2018/11/30	8	76.64	1	77.70	77.00	7	2,500	0.28%
2018/11/29	3	77.87	2	76.80	77.00	1	2,526	0.04%
2018/11/28	9	77.33	44	77.78	77.50	-35	2,469	-1.42%
2018/11/26	2	72.40	9	71.78	72.20	-7	2,279	-0.31%
2018/11/23	9	71.70	2	71.70	71.10	7	2,275	0.31%
2018/11/22	1	73.00	1	74.10	73.00	0	2,257	0.00%
2018/11/21	1	73.60	10	74.12	73.80	-9	2,251	-0.40%
2018/11/20	11	74.56	2	74.95	74.00	9	2,246	0.40%
2018/11/13	0	0.00	1	71.60	73.20	-1	2,206	-0.05%
2018/11/09	5	73.88	14	73.92	73.50	-9	2,193	-0.41%
2018/11/08	39	74.29	4	74.10	73.90	35	2,154	1.62%
2018/11/07	1	72.10	0	0.00	73.20	1	2,125	0.05%
2018/11/06	2	74.00	3	73.20	71.50	-1	2,124	-0.05%
2018/11/02	3	71.70	3	72.00	72.80	0	2,116	0.00%
2018/11/01	5	72.02	5	72.28	72.30	0	2,118	0.00%
2018/10/31	4	71.60	3	71.47	72.00	1	2,107	0.05%
2018/10/30	2	67.65	2	68.10	68.80	0	2,121	0.00%
2018/10/29	1	69.20	2	70.90	68.90	-1	2,137	-0.05%
2018/10/26	6	73.23	4	72.15	72.60	2	2,098	0.10%
2018/10/25	1	72.00	1	72.60	72.60	0	2,058	0.00%
2018/10/24	1	74.00	11	73.24	74.00	-10	2,031	-0.49%
2018/10/23	9	71.72	3	71.70	71.20	6	1,948	0.31%
2018/10/22	0	0.00	1	70.30	70.90	-1	1,926	-0.05%
2018/10/19	1	68.90	0.4	71.00	71.00	0.6	1,922	0.03%
2018/10/18	0	0.00	5	70.30	71.10	-5	1,917	-0.26%
2018/10/12	5	65.90	1	66.30	67.50	4	1,939	0.21%
2018/10/11	0	0.00	5	64.30	64.30	-5	1,976	-0.25%
2018/10/05	0	0.00	1	70.00	70.00	-1	1,991	-0.05%
2018/10/03	0	0.00	0	72.80	72.70	0	1,991	0.00%
2018/09/28	10	75.11	5	75.24	74.10	5	2,032	0.25%
2018/09/27	0	0.00	5	74.70	74.90	-5	2,000	-0.25%
2018/09/26	3	74.13	1	74.10	73.40	2	1,980	0.10%
2018/09/25	3	75.27	2	75.10	75.20	1	1,964	0.05%
2018/09/21	5	74.92	6	75.05	75.10	-1	1,938	-0.05%
2018/09/20	6	74.18	6	74.22	74.10	0	1,904	0.00%
2018/09/19	8	74.21	7	72.71	72.60	1	1,830	0.05%
2018/09/18	23	74.03	18	74.19	74.10	5	1,753	0.29%
2018/09/17	4	70.50	2	70.70	72.50	2	1,596	0.13%
2018/09/13	2	69.20	0	0.00	68.10	2	1,496	0.13%
2018/09/10	5	71.00	0	0.00	69.20	5	1,457	0.34%
2018/09/07	2	72.80	0	0.00	70.80	2	1,430	0.14%
2018/09/05	3	72.90	3	72.79	71.90	0	1,384	0.00%
2018/09/04	0.8	69.50	0	0.00	69.20	0.8	1,313	0.06%
2018/09/03	2	68.30	2	68.30	68.00	0	1,313	0.00%
2018/08/23	0	0.00	0.2	68.80	68.50	-0.2	1,420	-0.02%
2018/08/20	0	0.00	1	68.00	68.10	-1	1,419	-0.07%
2018/08/16	2	70.00	0	0.00	70.00	2	1,403	0.14%
2018/08/10	0.1	74.00	0	0.00	73.90	0.1	1,479	0.00%
2018/08/09	0	0.00	1	73.90	73.80	-1	1,477	-0.07%
2018/08/08	1	79.10	3	79.00	79.00	-2	1,469	-0.14%
2018/08/06	1	80.60	1	81.00	79.10	0	1,475	0.00%
2018/08/03	2	79.20	0	0.00	79.00	2	1,436	0.14%
2018/08/02	2	77.25	3	76.97	76.70	-1	1,421	-0.07%
2018/07/31	0	0.00	1	76.50	76.20	-1	1,478	-0.07%
2018/07/27	0	0.00	1	76.10	76.90	-1	1,476	-0.07%
2018/07/25	2	76.20	0	0.00	75.50	2	1,485	0.13%
2018/07/24	4	77.00	3	77.10	77.50	1	1,467	0.07%
2018/07/23	1	78.10	1	78.40	78.20	0	1,449	0.00%
2018/07/20	1	77.30	1	77.10	77.20	0	1,449	0.00%
2018/07/18	1	77.30	5	77.54	77.60	-4	1,464	-0.27%
2018/07/17	2	74.80	1	74.20	77.00	1	1,424	0.07%
2018/07/13	0	0.00	1	75.70	75.20	-1	1,491	-0.07%
2018/07/12	2	75.40	2	74.60	75.40	0	1,503	0.00%
2018/07/11	0	0.00	4	74.35	73.70	-4	1,514	-0.26%
2018/07/10	1	75.00	2	74.90	74.80	-1	1,533	-0.07%
2018/07/09	1	74.60	0	0.00	74.40	1	1,534	0.07%
2018/07/06	1	72.70	0	0.00	73.90	1	1,524	0.07%
2018/07/05	3	72.27	3	72.30	71.70	0	1,502	0.00%
2018/07/04	0.1	71.20	0	0.00	71.20	0.1	1,515	0.00%
2018/06/25	1	71.60	0	0.00	71.70	1	1,599	0.06%
2018/06/22	0	0.00	3	71.80	71.30	-3	1,619	-0.19%
2018/06/12	1	73.50	0	0.00	73.70	1	1,682	0.06%
2018/06/08	7	74.93	4	74.80	74.50	3	1,697	0.18%
2018/06/05	2	74.10	0	0.00	73.60	2	1,711	0.12%
2018/06/04	1	73.60	1	73.80	73.90	0	1,713	0.00%
2018/06/01	3	73.17	3	73.53	72.80	0	1,727	0.00%
2018/05/31	1	71.20	1	71.40	71.60	0	1,710	0.00%
2018/05/29	0	0.00	0.4	71.90	71.50	-0.4	1,757	-0.02%
2018/05/28	1	71.10	0	0.00	71.90	1	1,781	0.06%
2018/05/24	1	71.20	1	70.90	70.80	0	1,787	0.00%
2018/05/23	1	70.30	1	70.60	70.10	0	1,784	0.00%
2018/05/22	3	70.47	3	70.53	69.70	0	1,782	0.00%
2018/05/21	2	70.15	2	70.45	71.50	0	1,742	0.00%
2018/05/18	0	0.00	20	67.98	68.00	-20	1,704	-1.17%
2018/05/17	1	67.50	0	0.00	68.10	1	1,709	0.06%
2018/05/16	7	66.90	0	0.00	66.90	7	1,707	0.41%
2018/05/15	13	66.63	1	66.70	67.90	12	1,690	0.71%
2018/05/11	2	66.05	4.1	66.23	66.10	-2.1	1,676	-0.12%
2018/05/09	0	0.00	4.1	67.29	66.70	-4.1	1,645	-0.25%
2018/04/30	1	69.80	0	0.00	69.80	1	1,648	0.06%
2018/04/27	1	68.20	0	0.00	68.20	1	1,660	0.06%
2018/04/26	2	68.60	1	67.70	67.70	1	1,656	0.06%
2018/04/25	1	70.00	0	0.00	70.00	1	1,636	0.06%
2018/04/24	1	69.60	2	69.65	69.70	-1	1,633	-0.06%
2018/04/23	1	69.70	0	0.00	69.50	1	1,602	0.06%
2018/04/20	1	69.00	0	0.00	69.00	1	1,594	0.06%
2018/04/18	1	74.10	1	73.60	72.70	0	1,468	0.00%
2018/04/17	0	0.00	2	74.70	73.50	-2	1,453	-0.14%
2018/04/16	2	74.80	0	0.00	74.80	2	1,423	0.14%
2018/04/13	1	75.80	0	0.00	75.90	1	1,416	0.07%
2018/04/12	1	76.20	0	0.00	76.30	1	1,415	0.07%
2018/04/09	1	78.20	0	0.00	78.00	1	1,468	0.07%
2018/04/02	0	0.00	1	79.50	79.00	-1	1,435	-0.07%
2018/03/31	1	77.20	0	0.00	77.70	1	1,402	0.07%
2018/03/28	2	75.80	14	76.10	76.00	-12	1,385	-0.87%
2018/03/26	1	77.30	0	0.00	77.30	1	1,337	0.07%
2018/03/23	2	77.60	0	0.00	77.50	2	1,326	0.15%
2018/03/20	1	78.80	0	0.00	78.70	1	1,287	0.08%
2018/03/15	4	79.40	5	79.60	79.30	-1	1,225	-0.08%
2018/03/14	1	79.20	0	0.00	79.00	1	1,208	0.08%
2018/03/08	2	78.45	5	78.80	78.90	-3	1,152	-0.26%
2018/03/07	5	78.60	5	78.80	78.00	0	1,145	0.00%
2018/03/06	3	78.43	3	79.00	78.10	0	1,127	0.00%
2018/03/05	3	78.57	0	0.00	78.50	3	1,103	0.27%
2018/03/01	3	80.80	0	0.00	80.10	3	1,068	0.28%
2018/02/26	4	81.75	0	0.00	81.30	4	1,080	0.37%
2018/02/21	0	0.00	1	80.60	81.20	-1	1,081	-0.09%
2018/02/09	3	79.20	2	79.15	80.80	1	1,091	0.09%
2018/02/08	1.1	82.46	0	0.00	81.50	1.1	1,094	0.10%
2018/02/05	0	0.00	6	84.60	84.20	-6	1,104	-0.54%
2018/02/01	0	0.00	2	87.00	86.00	-2	1,163	-0.17%
2018/01/25	1	87.00	1	88.20	86.40	0	1,162	0.00%
2018/01/24	1	88.20	0	0.00	88.20	1	1,161	0.09%
2018/01/22	0	0.00	1	86.30	86.90	-1	1,140	-0.09%
2018/01/19	1	85.80	2	86.25	85.80	-1	1,150	-0.09%
2018/01/18	1	87.00	1	87.00	86.70	0	1,151	0.00%
2018/01/16	2	87.10	1	86.60	86.30	1	1,157	0.09%
2018/01/15	0	0.00	1	86.10	86.80	-1	1,154	-0.09%
2018/01/09	1	85.70	1	85.80	85.70	0	1,282	0.00%
2018/01/08	3	88.30	0	0.00	87.90	3	1,285	0.23%
2018/01/05	3	88.23	0	0.00	88.10	3	1,283	0.23%
2018/01/03	0	0.00	1	86.60	87.20	-1	1,247	-0.08%
2018/01/02	1	85.30	0	0.00	85.60	1	1,233	0.08%