立隆電 (2472)-臺銀-鳳山券商分點個股進出

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

立隆電

(2472)

可現股當沖

股價
85.0
漲跌
▼0.3
漲幅
-0.35%
成交量
11,204張
產業
上市電子零組件類股
307人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

立隆電 (2472)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	9	85.71	10	86.76	85.30	-1	1,922	-0.05%
2024/06/21	6	80.87	12.9	82.21	83.70	-6.9	1,786	-0.39%
2024/06/20	1	79.00	0	0.00	79.20	1	1,704	0.06%
2024/06/19	0	0.00	3	78.83	78.60	-3	1,705	-0.18%
2024/06/18	9	79.90	0	0.00	79.80	9	1,688	0.53%
2024/06/17	3	80.13	2	80.85	80.20	1	1,715	0.06%
2024/06/14	4	81.50	4	80.73	80.30	0	1,749	0.00%
2024/06/13	2	78.40	24	80.47	81.20	-22	1,732	-1.27%
2024/06/11	4	77.10	5	78.16	77.10	-1	1,671	-0.06%
2024/06/07	5	78.10	13.7	78.69	78.80	-8.7	1,667	-0.52%
2024/06/06	2	76.25	0.3	76.10	76.10	1.7	1,634	0.11%
2024/06/05	7.2	76.39	0	0.00	76.30	7.2	1,637	0.44%
2024/06/04	0	0.00	0.1	76.60	76.30	-0.1	1,686	0.00%
2024/06/03	0	0.00	2.1	77.60	77.50	-2.1	1,688	-0.12%
2024/05/31	3	78.10	3	78.00	77.40	0	1,688	0.00%
2024/05/30	3	77.43	5	76.70	76.60	-2	1,681	-0.12%
2024/05/28	0	0.00	1.5	79.73	79.10	-1.5	1,663	-0.09%
2024/05/27	4	79.18	1	79.50	79.40	3	1,670	0.18%
2024/05/24	3.5	78.09	4	78.30	78.30	-0.5	1,656	-0.03%
2024/05/23	2.1	76.80	2	76.25	76.30	0.1	1,637	0.01%
2024/05/22	1	77.60	2	77.55	77.30	-1	1,625	-0.06%
2024/05/21	4	77.00	1	77.20	77.10	3	1,628	0.18%
2024/05/20	1	78.10	7	76.86	76.90	-6	1,631	-0.37%
2024/05/17	3	77.80	0	0.00	78.00	3	1,633	0.18%
2024/05/16	9	78.48	2	78.40	78.30	7	1,623	0.43%
2024/05/15	5	78.14	0	0.00	77.90	5	1,633	0.31%
2024/05/14	1	78.10	4	78.18	78.40	-3	1,665	-0.18%
2024/05/13	4.1	77.77	0	0.00	77.80	4.1	1,657	0.25%
2024/05/10	1	78.30	1	78.20	78.10	0	1,641	0.00%
2024/05/09	5	79.32	3	80.47	79.10	2	1,620	0.12%
2024/05/08	2	79.80	0	0.00	80.20	2	1,589	0.13%
2024/05/07	3	80.20	30	79.62	79.50	-27	1,557	-1.73%
2024/05/06	22	80.30	11	79.25	79.70	11	1,486	0.74%
2024/05/03	3	77.10	9.9	78.67	76.60	-6.9	1,406	-0.49%
2024/05/02	1	75.30	1	75.70	75.80	0	1,343	0.00%
2024/04/30	2	75.85	3	75.60	75.50	-1	1,334	-0.07%
2024/04/29	1	76.50	5	76.24	75.30	-4	1,322	-0.30%
2024/04/26	0	0.00	10	75.00	75.30	-10	1,304	-0.77%
2024/04/24	1	71.20	1	72.20	73.30	0	1,279	0.00%
2024/04/23	12	71.10	1	70.20	70.20	11	1,278	0.86%
2024/04/22	7	71.77	0	0.00	70.40	7	1,291	0.54%
2024/04/19	5.1	70.80	2.2	70.31	71.80	3	1,301	0.23%
2024/04/18	0	0.00	0	73.70	73.60	0	1,294	0.00%
2024/04/17	4	72.55	1	73.00	73.70	3	1,299	0.23%
2024/04/16	1	71.70	4.5	71.01	70.80	-3.5	1,279	-0.28%
2024/04/15	6	74.48	0	0.00	74.10	6	1,267	0.47%
2024/04/12	1	76.40	12	76.23	76.60	-11	1,250	-0.88%
2024/04/11	4	73.80	0.5	73.90	73.80	3.5	1,199	0.29%
2024/04/10	0	0.00	5	74.60	74.50	-5	1,193	-0.42%
2024/04/09	24	75.52	5	75.04	75.60	19	1,184	1.60%
2024/04/08	3	75.97	2	75.45	75.30	1	1,161	0.09%
2024/04/03	7.1	75.08	7	74.71	74.50	0.1	1,141	0.01%
2024/04/02	1	74.40	22	74.97	75.00	-21	1,114	-1.88%
2024/04/01	2.1	74.64	8	74.33	75.10	-5.9	1,069	-0.55%
2024/03/29	0	0.00	3	71.37	71.10	-3	979	-0.31%
2024/03/27	1	70.60	0	0.00	71.00	1	983	0.10%
2024/03/26	1	72.00	0	0.00	70.60	1	997	0.10%
2024/03/25	0	0.00	1	72.40	72.20	-1	1,004	-0.10%
2024/03/22	11	72.53	0	0.00	72.20	11	1,021	1.08%
2024/03/21	0	0.00	4	72.00	72.20	-4	1,053	-0.38%
2024/03/20	0	72.30	6	72.85	72.70	-6	1,090	-0.55%
2024/03/19	0	0.00	2	72.15	71.70	-2	1,137	-0.18%
2024/03/15	0	0.00	1	68.00	67.50	-1	1,179	-0.08%
2024/03/14	1	67.10	0	0.00	67.00	1	1,224	0.08%
2024/03/12	1	67.00	0	0.00	66.90	1	1,251	0.08%
2024/03/11	2	66.70	0	0.00	66.20	2	1,271	0.16%
2024/03/08	3	67.57	0	0.00	66.30	3	1,292	0.23%
2024/03/05	0	0.00	1	71.70	71.90	-1	1,372	-0.07%
2024/03/04	1	71.50	0	0.00	71.50	1	1,562	0.06%
2024/03/01	1	71.90	0	0.00	71.70	1	1,636	0.06%
2024/02/29	3	73.27	4	73.15	72.80	-1	1,644	-0.06%
2024/02/27	3	72.07	0	0.00	71.50	3	1,640	0.18%
2024/02/26	2	72.05	2	72.40	72.30	0	1,626	0.00%
2024/02/21	8	72.50	2	72.60	72.50	6	1,591	0.38%
2024/02/20	1	72.60	2	72.20	72.10	-1	1,580	-0.06%
2024/02/19	5	72.22	1	72.60	72.60	4	1,567	0.26%
2024/02/16	3	72.63	4	72.80	72.70	-1	1,562	-0.06%
2024/02/15	6	72.15	10	71.74	72.10	-4	1,538	-0.26%
2024/02/02	2	68.20	0	0.00	67.60	2	1,476	0.14%
2024/02/01	0	0.00	3	68.53	68.60	-3	1,471	-0.20%
2024/01/31	1	68.40	1	68.80	68.70	0	1,471	0.00%
2024/01/30	1	68.60	0	0.00	68.20	1	1,470	0.07%
2024/01/26	1	68.00	0	0.00	68.00	1	1,465	0.07%
2024/01/24	2	70.15	0	0.00	70.00	2	1,454	0.14%
2024/01/18	6	70.98	1	70.90	71.00	5	1,417	0.35%
2024/01/17	5	70.92	3	71.73	70.90	2	1,409	0.14%
2024/01/16	2	70.70	6	70.95	70.80	-4	1,387	-0.29%
2024/01/12	1	69.60	0	0.00	69.60	1	1,348	0.07%
2024/01/11	0	0.00	1	69.30	69.20	-1	1,340	-0.07%
2024/01/10	1	68.60	1	68.30	68.10	0	1,338	0.00%
2024/01/09	1	69.40	1	68.80	68.80	0	1,331	0.00%
2024/01/08	2	68.00	1	67.00	67.00	1	1,311	0.08%
2024/01/05	2	69.65	0	0.00	68.50	2	1,295	0.15%
2024/01/04	1	69.90	1	69.70	69.50	0	1,287	0.00%
2024/01/02	1	72.10	0	0.00	70.70	1	1,271	0.08%
2023/12/27	3	71.87	1	71.80	71.50	2	1,224	0.16%
2023/12/26	1	71.20	1	71.00	71.00	0	1,207	0.00%
2023/12/25	0	0.00	3	71.10	70.70	-3	1,200	-0.25%
2023/12/21	2	71.10	11	71.31	71.00	-9	1,186	-0.76%
2023/12/20	1	73.00	5	71.90	71.70	-4	1,169	-0.34%
2023/12/19	2	72.80	1	72.50	72.20	1	1,152	0.09%
2023/12/18	8	73.20	0	0.00	73.00	8	1,124	0.71%
2023/12/15	2	74.75	5	74.90	74.90	-3	1,083	-0.28%
2023/12/14	1	74.00	21	74.62	74.50	-20	1,037	-1.93%
2023/12/12	10	71.30	0	0.00	71.40	10	893	1.12%
2023/12/11	6	71.37	17	71.68	71.60	-11	864	-1.27%
2023/12/07	1	71.10	5	70.56	69.70	-4	804	-0.50%
2023/12/06	4	70.35	1	69.90	69.90	3	786	0.38%
2023/12/05	2	69.95	6	70.12	70.00	-4	768	-0.52%
2023/12/04	20	69.92	1	69.80	69.90	19	749	2.54%
2023/12/01	8	70.10	10	69.99	70.10	-2	723	-0.28%
2023/11/30	6	69.97	6	69.23	69.40	0	691	0.00%
2023/11/29	5	68.66	23	70.84	70.00	-18	646	-2.78%
2023/11/28	2	66.45	14	65.57	65.50	-12	478	-2.51%
2023/11/27	2	61.90	1	62.20	61.90	1	398	0.25%
2023/11/24	0	0.00	5	61.00	61.60	-5	382	-1.31%
2023/11/20	0	0.00	1	58.80	58.90	-1	355	-0.28%
2023/11/16	1	58.50	0	0.00	58.10	1	354	0.28%
2023/11/15	0	0.00	8	58.70	58.60	-8	354	-2.26%
2023/11/13	8	58.30	0	0.00	58.40	8	359	2.22%
2023/10/27	0	0.00	1	55.80	55.60	-1	453	-0.22%
2023/10/18	0	0.00	1	56.40	54.70	-1	474	-0.21%
2023/10/03	0	58.60	0	0.00	58.90	0	481	0.00%
2023/09/21	0	0.00	3	59.50	59.20	-3	496	-0.60%
2023/09/19	0	61.10	0	0.00	60.60	0	497	0.00%
2023/09/14	3	61.23	0	0.00	61.10	3	474	0.63%
2023/09/11	0	60.00	0	0.00	60.00	0	458	0.00%
2023/09/07	0	60.50	0	0.00	60.70	0	453	0.00%
2023/09/05	0	0.00	2	60.20	60.80	-2	442	-0.45%
2023/09/04	0	0.00	2	60.10	60.40	-2	431	-0.46%
2023/08/30	1	56.10	0	0.00	56.50	1	372	0.27%
2023/08/24	1	54.90	0	0.00	54.20	1	386	0.26%
2023/08/21	1	54.40	0	0.00	53.90	1	398	0.25%
2023/08/16	1	58.20	3	57.70	58.30	-2	388	-0.51%
2023/08/15	1	58.50	0	0.00	58.30	1	358	0.28%
2023/08/14	0	57.50	0	0.00	57.40	0	335	0.00%
2023/08/10	0	0.00	1	58.90	58.70	-1	332	-0.30%
2023/08/09	1	59.60	0	0.00	59.50	1	330	0.30%
2023/08/02	1	60.00	0	0.00	60.20	1	327	0.31%
2023/07/31	0	61.04	0	0.00	60.50	0	344	0.00%
2023/07/27	0	0.00	1	60.30	60.30	-1	349	-0.29%
2023/07/26	3	60.20	0	0.00	59.10	3	351	0.85%
2023/07/25	1	59.70	0	0.00	59.90	1	357	0.28%
2023/07/18	0	0.00	1	60.80	60.90	-1	403	-0.25%
2023/07/17	4	61.60	0	0.00	61.60	4	412	0.97%
2023/07/07	1	61.50	0	0.00	61.20	1	530	0.19%
2023/07/06	4	62.45	0	0.00	62.00	4	535	0.75%
2023/07/04	1	62.40	2	62.50	62.40	-1	560	-0.18%
2023/07/03	0	0.00	18	62.44	62.30	-18	566	-3.18%
2023/06/28	1	61.80	1	61.70	61.60	0	585	0.00%
2023/06/16	0	0.00	1	63.20	63.10	-1	688	-0.15%
2023/06/14	4	62.80	0	0.00	62.80	4	705	0.57%
2023/06/09	0	0.00	1	62.20	62.20	-1	750	-0.13%
2023/06/08	1	62.50	0	0.00	62.10	1	785	0.13%
2023/06/06	0	0.00	1	62.40	62.40	-1	956	-0.10%
2023/05/31	0	0.00	0.1	62.40	62.30	-0.1	1,050	-0.01%
2023/05/29	1	62.10	0	0.00	62.90	1	1,053	0.09%
2023/05/17	0	0.00	5	62.90	62.60	-5	1,339	-0.37%
2023/05/15	10	61.10	0	0.00	61.40	10	1,360	0.73%
2023/05/09	1	63.10	15	63.17	62.90	-14	1,368	-1.02%
2023/05/08	1	65.10	0	0.00	64.80	1	1,356	0.07%
2023/05/05	1	66.20	0	0.00	65.60	1	1,351	0.07%
2023/04/27	10	63.91	6	64.18	64.10	4	1,339	0.30%
2023/04/26	1	64.60	1	64.50	64.50	0	1,335	0.00%
2023/04/25	1	64.30	1	65.20	64.20	0	1,331	0.00%
2023/04/24	2	66.75	0	0.00	66.80	2	1,316	0.15%
2023/04/21	0	0.00	1	64.70	64.50	-1	1,295	-0.08%
2023/04/20	1	65.80	0	0.00	65.70	1	1,288	0.08%
2023/04/19	6	67.10	5	67.00	66.60	1	1,283	0.08%
2023/04/18	1	68.20	1	67.90	67.10	0	1,281	0.00%
2023/04/17	20	66.80	20	66.30	67.50	0	1,230	0.00%
2023/04/14	1	67.20	2	66.85	66.50	-1	1,216	-0.08%
2023/04/13	2	66.80	1	66.30	66.30	1	1,205	0.08%
2023/04/12	0	0.00	1	66.50	67.00	-1	1,191	-0.08%
2023/03/31	2	65.70	0	0.00	65.60	2	1,127	0.18%
2023/03/28	1	65.00	0	0.00	65.00	1	1,104	0.09%
2023/03/24	15	67.87	0	0.00	67.10	15	1,075	1.39%
2023/03/22	10	68.90	0	0.00	69.30	10	1,035	0.97%
2023/03/21	6	69.17	9	69.49	68.60	-3	1,026	-0.29%
2023/03/20	4	67.60	0	0.00	67.70	4	999	0.40%
2023/03/17	0	0.00	1	68.00	68.00	-1	994	-0.10%
2023/03/16	1	67.50	14	66.70	66.50	-13	982	-1.32%
2023/03/15	2	67.70	4	68.33	67.50	-2	970	-0.21%
2023/03/14	5	65.76	5	67.10	66.60	0	954	0.00%
2023/03/13	11	66.67	8	67.83	67.40	3	937	0.32%
2023/03/10	8	69.20	0	0.00	69.10	8	904	0.88%
2023/03/09	0	0.00	6	71.85	72.20	-6	844	-0.71%
2023/03/07	0	0.00	6	66.52	67.20	-6	672	-0.89%
2023/03/06	1	65.90	6	65.72	66.10	-5	651	-0.77%
2023/03/03	1	64.60	1	65.20	64.70	0	635	0.00%
2023/03/02	0	0.00	6	64.00	64.00	-6	623	-0.96%
2023/02/24	3	63.77	0	0.00	63.60	3	614	0.49%
2023/02/23	4	64.45	1	64.90	65.10	3	603	0.50%
2023/02/22	12	64.47	0	0.00	64.80	12	587	2.04%
2023/02/21	7	66.66	2	65.80	65.80	5	559	0.89%
2023/02/20	1	64.30	1	63.80	63.80	0	480	0.00%
2023/02/17	15	63.51	6	63.68	63.70	9	459	1.96%
2023/02/16	0	0.00	1	63.40	61.80	-1	406	-0.25%
2023/02/15	1	61.20	1	62.10	62.30	0	384	0.00%
2023/02/14	4	60.93	6	60.62	60.80	-2	350	-0.57%
2023/02/10	4	58.80	0	0.00	58.80	4	329	1.21%
2023/02/09	0	0.00	5	59.60	59.60	-5	326	-1.53%
2023/02/08	5	58.72	0	0.00	58.70	5	318	1.57%
2023/02/07	0	0.00	5	59.62	59.70	-5	311	-1.61%
2023/02/01	1	58.70	0	0.00	59.00	1	294	0.34%
2023/01/31	0	0.00	4	57.80	57.80	-4	279	-1.43%
2023/01/30	0	0.00	11	56.90	56.70	-11	275	-4.00%
2023/01/13	1	55.80	0	0.00	55.40	1	272	0.37%
2023/01/10	4	57.10	1	57.40	57.10	3	276	1.08%
2023/01/09	5	58.12	2	58.15	58.20	3	273	1.10%
2023/01/06	2	57.80	7	57.74	57.80	-5	272	-1.84%
2023/01/05	1	56.40	0	0.00	55.80	1	263	0.38%
2022/12/20	0	0.00	1	54.80	54.80	-1	267	-0.37%
2022/12/14	0	0.00	1	56.90	56.90	-1	267	-0.37%
2022/12/09	4	56.40	0	0.00	56.40	4	266	1.50%
2022/12/07	0	55.60	0	0.00	55.80	0	264	0.00%
2022/12/05	1	58.30	0	0.00	57.80	1	272	0.37%
2022/12/02	1	56.90	15	57.19	57.40	-14	271	-5.16%
2022/12/01	4	57.00	2	56.95	56.70	2	269	0.74%
2022/11/29	4	55.90	0	0.00	55.90	4	264	1.51%
2022/11/24	1	55.80	1	56.00	56.00	0	276	0.00%
2022/11/23	3	55.77	1	56.50	55.70	2	279	0.72%
2022/11/22	1	55.70	1	55.40	55.40	0	279	0.00%
2022/11/21	1	55.50	1	55.70	55.70	0	280	0.00%
2022/11/11	1	55.50	1	57.50	54.80	0	269	0.00%
2022/11/10	2	51.60	1	52.50	53.40	1	244	0.41%
2022/11/09	1	51.70	0	0.00	52.00	1	242	0.41%
2022/11/04	0	0.00	1	51.00	50.80	-1	254	-0.39%
2022/11/01	1	49.20	1	49.15	49.15	0	254	0.00%
2022/10/26	0	0.00	0.1	48.60	47.90	-0.1	267	-0.04%
2022/10/21	0	49.00	0	0.00	48.05	0	283	0.00%
2022/10/19	1	47.30	0	0.00	47.35	1	275	0.36%
2022/10/17	0	0.00	10	46.60	46.55	-10	274	-3.64%
2022/10/14	0	0.00	1	46.50	46.85	-1	275	-0.36%
2022/10/13	1	44.89	0	0.00	43.30	1	271	0.37%
2022/10/12	0	0.00	1	46.60	46.45	-1	263	-0.38%
2022/10/03	2	48.00	0	0.00	48.85	2	271	0.74%
2022/09/28	0	0.00	10	47.65	47.65	-10	282	-3.54%
2022/09/27	1	50.00	0	0.00	50.30	1	283	0.35%
2022/09/26	0	50.60	10	50.03	49.85	-10	288	-3.47%
2022/09/13	1	56.20	0	0.00	55.80	1	324	0.31%
2022/09/12	0	0.00	1	57.50	56.60	-1	327	-0.31%
2022/09/02	1	56.50	0	0.00	56.50	1	322	0.31%
2022/08/30	0	0.00	3	57.80	57.70	-3	318	-0.94%
2022/08/29	1	56.00	0	0.00	56.20	1	320	0.31%
2022/08/25	0	0.00	5	56.90	57.30	-5	321	-1.56%
2022/08/24	0	0.00	1	56.30	56.10	-1	323	-0.31%
2022/08/22	6	56.58	1	56.80	56.60	5	328	1.52%
2022/08/19	2	57.25	0	0.00	57.20	2	329	0.61%
2022/08/17	1	56.90	0	0.00	56.50	1	336	0.30%
2022/08/15	0	56.50	0	0.00	57.10	0	343	0.00%
2022/08/11	0	0.00	1	55.50	55.90	-1	340	-0.29%
2022/08/05	0	0.00	2	53.50	53.40	-2	354	-0.56%
2022/08/04	0	52.80	0	0.00	52.20	0	362	0.00%
2022/08/03	2	52.80	0	0.00	52.90	2	366	0.55%
2022/08/01	0	0.00	12	57.27	57.70	-12	361	-3.32%
2022/07/28	0	0.00	1	56.30	56.30	-1	349	-0.29%
2022/07/27	1	56.10	0	0.00	56.30	1	348	0.29%
2022/07/20	2	56.00	0	0.00	56.00	2	355	0.56%
2022/07/19	2	56.10	0	0.00	56.20	2	362	0.55%
2022/07/15	0	0.00	1	55.20	55.30	-1	360	-0.28%
2022/07/14	1	54.60	0	0.00	54.60	1	359	0.28%
2022/07/13	1	53.70	1	53.80	53.80	0	360	0.00%
2022/07/12	1	53.20	0	0.00	52.00	1	359	0.28%
2022/07/07	0	0.00	1	52.00	52.10	-1	366	-0.27%
2022/07/06	10	50.00	0	0.00	50.00	10	366	2.73%
2022/07/04	1	50.30	0	0.00	50.30	1	372	0.27%
2022/07/01	1	53.00	0	0.00	50.30	1	372	0.27%
2022/06/28	1	57.00	0	0.00	56.90	1	354	0.28%
2022/06/20	0	0.00	1	58.30	57.10	-1	398	-0.25%
2022/06/17	1	60.30	0	0.00	59.80	1	392	0.25%
2022/06/16	1	63.09	0	0.00	61.50	1	387	0.26%
2022/06/14	0	62.40	0	0.00	63.30	0	393	0.00%
2022/06/07	0.1	65.50	0	0.00	64.80	0.1	413	0.02%
2022/05/31	1	64.60	0	0.00	64.60	1	455	0.22%
2022/05/30	0	0.00	1	64.50	64.40	-1	461	-0.22%
2022/05/23	0	0.00	1	63.70	63.60	-1	504	-0.20%
2022/05/18	0	0.00	1	62.00	61.90	-1	508	-0.20%
2022/05/17	1	61.60	1	61.90	62.10	0	511	0.00%
2022/05/12	0	0.00	0.1	60.30	59.40	-0.1	515	-0.02%
2022/05/11	0	0.00	9	59.90	59.50	-9	524	-1.72%
2022/05/09	0	58.60	1	57.60	57.20	-1	555	-0.18%
2022/05/05	0	0.00	2	59.65	59.50	-2	570	-0.35%
2022/05/03	0	0.00	0.2	59.00	58.60	-0.2	581	-0.04%
2022/04/29	1	59.00	0	0.00	59.00	1	589	0.17%
2022/04/27	1.2	57.17	1	58.00	57.60	0.2	600	0.03%
2022/04/25	2	60.65	0	0.00	59.40	2	620	0.32%
2022/04/13	0	0.00	37	63.42	64.60	-37	871	-4.24%
2022/04/12	1	61.90	0	0.00	61.80	1	867	0.12%
2022/04/11	0	0.00	3	62.20	62.00	-3	880	-0.34%
2022/04/08	1	63.80	10	64.00	63.70	-9	883	-1.02%
2022/04/07	1	63.20	0	0.00	63.10	1	886	0.11%
2022/03/29	3	66.80	1	66.50	66.00	2	932	0.21%
2022/03/25	1	65.40	1	64.80	64.70	0	913	0.00%
2022/03/24	0	0.00	1	64.60	65.80	-1	909	-0.11%
2022/03/23	1	65.58	3.5	65.09	65.40	-2.5	902	-0.27%
2022/03/22	0	0.00	10	64.10	64.20	-10	888	-1.12%
2022/03/16	0	62.20	0	0.00	62.00	0	903	0.00%
2022/03/15	0.2	62.67	0	0.00	62.10	0.2	904	0.02%
2022/03/14	0.3	63.42	0	0.00	64.00	0.3	908	0.03%
2022/03/10	0	0.00	1	64.70	64.60	-1	917	-0.11%
2022/03/09	1	63.00	0	0.00	63.00	1	932	0.11%
2022/03/08	1	64.20	6	63.62	62.50	-5	982	-0.51%
2022/03/02	0	0.00	1	69.00	69.00	-1	1,033	-0.10%
2022/03/01	1	69.20	0	0.00	68.50	1	1,058	0.09%
2022/02/25	1	68.50	0	0.00	68.40	1	1,064	0.09%
2022/02/23	5	70.00	6	70.13	70.40	-1	1,051	-0.10%
2022/02/22	1	68.50	0	0.00	67.90	1	1,048	0.10%
2022/02/18	0	0.00	1	68.70	68.90	-1	1,088	-0.09%
2022/02/17	2	69.00	1	68.30	68.20	1	1,088	0.09%
2022/02/15	1	69.60	2	69.25	68.40	-1	1,090	-0.09%
2022/02/14	0	0.00	1	68.80	69.00	-1	1,087	-0.09%
2022/02/11	3	69.70	1	69.90	69.70	2	1,078	0.19%
2022/02/10	1	69.80	9	69.74	69.50	-8	1,069	-0.75%
2022/02/09	3	68.80	0	0.00	68.90	3	1,048	0.29%
2022/01/26	0	0.00	3	63.90	63.40	-3	1,029	-0.29%
2022/01/25	1	64.00	0	0.00	63.70	1	1,040	0.10%
2022/01/18	7	68.97	0	0.00	67.80	7	1,043	0.67%
2022/01/17	0	0.00	1	67.10	68.70	-1	1,028	-0.10%
2022/01/13	10	68.76	5	68.56	68.50	5	1,014	0.49%
2022/01/12	1	69.00	2	70.05	69.70	-1	995	-0.10%
2022/01/11	10	70.20	4	71.30	68.70	6	966	0.62%
2022/01/10	1	69.40	16.9	70.03	70.50	-15.9	894	-1.77%
2022/01/07	0	0.00	11	67.61	67.00	-11	830	-1.32%
2022/01/04	10	67.20	1	67.30	67.20	9	805	1.12%
2021/12/30	0	0.00	1	66.70	66.60	-1	794	-0.13%
2021/12/29	0	0.00	1	66.30	66.20	-1	797	-0.13%
2021/12/27	1	66.50	0	0.00	66.00	1	806	0.12%
2021/12/24	0	0.00	2	65.60	66.40	-2	817	-0.24%
2021/12/22	0	0.00	1	65.00	64.60	-1	811	-0.12%
2021/12/21	2	63.60	1	64.20	64.20	1	827	0.12%
2021/12/15	2	63.60	0	0.00	63.40	2	850	0.24%
2021/12/13	0	0.00	1	65.00	65.00	-1	877	-0.11%
2021/12/09	0.1	66.03	0	0.00	65.80	0.1	891	0.01%
2021/12/08	0	0.00	1	66.40	65.80	-1	891	-0.11%
2021/12/07	1.1	66.42	0	0.00	66.50	1.1	893	0.12%
2021/12/03	7	68.51	0	0.00	68.20	7	904	0.77%
2021/12/02	5	69.30	4	68.60	68.60	1	914	0.11%
2021/12/01	0	0.00	11	68.07	68.00	-11	871	-1.26%
2021/11/30	0	0.00	4	67.18	67.40	-4	874	-0.46%
2021/11/29	2	65.60	0	0.00	66.00	2	854	0.23%
2021/11/26	2	66.70	1	65.90	65.60	1	886	0.11%
2021/11/25	1	67.20	1	67.40	67.40	0	882	0.00%
2021/11/24	0	0.00	1	65.70	65.70	-1	870	-0.11%
2021/11/19	1	67.30	0	0.00	65.90	1	903	0.11%
2021/11/18	4	67.38	0	0.00	66.80	4	902	0.44%
2021/11/17	0	0.00	3	66.00	67.80	-3	886	-0.34%
2021/11/12	0	0.00	1	64.40	63.90	-1	934	-0.11%
2021/11/11	0	0.00	2	64.50	63.90	-2	950	-0.21%
2021/11/10	1	63.80	0	0.00	63.70	1	973	0.10%
2021/11/08	1	62.90	0	0.00	62.90	1	1,011	0.10%
2021/11/04	1	63.50	1	64.20	63.50	0	1,068	0.00%
2021/11/03	2	63.90	1	64.30	63.50	1	1,123	0.09%
2021/11/02	1	63.00	0	0.00	62.40	1	1,192	0.08%
2021/11/01	0	0.00	1	65.20	64.90	-1	1,265	-0.08%
2021/10/28	2	64.25	3	64.60	64.00	-1	1,284	-0.08%
2021/10/27	1	64.40	0	0.00	63.80	1	1,305	0.08%
2021/10/22	1	62.50	0	0.00	62.50	1	1,360	0.07%
2021/10/21	0	0.00	9	63.10	63.10	-9	1,406	-0.64%
2021/10/19	2	60.40	1	61.00	60.90	1	1,488	0.07%
2021/10/15	0	0.00	0.1	60.50	60.70	-0.1	1,696	0.00%
2021/10/14	0.1	57.70	0	0.00	59.50	0.1	1,746	0.00%
2021/10/12	9	59.70	0	0.00	59.50	9	1,838	0.49%
2021/10/06	2	59.00	0	0.00	58.10	2	2,044	0.10%
2021/10/01	0	0.00	2	61.85	60.80	-2	2,508	-0.08%
2021/09/30	0	0.00	1	63.20	63.60	-1	2,569	-0.04%
2021/09/29	0	0.00	2	63.30	64.10	-2	2,744	-0.07%
2021/09/28	1	64.90	19	65.36	65.20	-18	2,803	-0.64%
2021/09/24	1	67.30	0	0.00	67.20	1	2,867	0.03%
2021/09/17	10	66.50	0	0.00	67.00	10	3,070	0.33%
2021/09/16	8	67.56	3	66.80	66.80	5	3,075	0.16%
2021/09/09	1	68.00	1	68.30	68.80	0	3,067	0.00%
2021/09/08	11	68.25	37	67.61	67.00	-26	3,067	-0.85%
2021/09/07	30	69.00	1	68.70	69.00	29	3,061	0.95%
2021/09/06	25	68.40	0	0.00	68.30	25	3,067	0.82%
2021/09/03	5	70.56	2	71.00	70.50	3	3,080	0.10%
2021/09/02	4	70.20	4	70.68	70.20	0	3,074	0.00%
2021/09/01	2	70.15	1	70.60	71.30	1	3,054	0.03%
2021/08/31	6	70.90	36	71.64	71.80	-30	3,011	-1.00%
2021/08/30	8	71.56	13	71.05	70.90	-5	2,995	-0.17%
2021/08/27	7	71.77	0	0.00	71.60	7	2,986	0.23%
2021/08/26	1	72.20	0	0.00	72.00	1	2,976	0.03%
2021/08/25	1	71.00	1	70.70	71.10	0	2,970	0.00%
2021/08/24	6	69.77	0	0.00	69.50	6	2,957	0.20%
2021/08/19	0	0.00	1	68.30	67.40	-1	2,963	-0.03%
2021/08/18	5	68.60	0	0.00	70.20	5	2,952	0.17%
2021/08/17	1	67.00	6	66.75	66.40	-5	2,929	-0.17%
2021/08/16	2	71.40	0	0.00	69.00	2	2,920	0.07%
2021/08/13	4	73.70	0	0.00	71.10	4	2,916	0.14%
2021/08/11	0	0.00	2	73.20	73.30	-2	2,898	-0.07%
2021/08/10	3	74.70	1	75.50	75.30	2	2,900	0.07%
2021/08/09	8	76.88	1	76.40	76.10	7	2,903	0.24%
2021/08/06	2	77.80	9	78.17	77.80	-7	2,882	-0.24%
2021/08/05	2	76.70	9	76.39	76.70	-7	2,830	-0.25%
2021/08/04	0	0.00	1	74.60	74.30	-1	2,791	-0.04%
2021/08/03	6	73.85	2	75.00	73.70	4	2,808	0.14%
2021/08/02	1	72.00	1	74.20	74.20	0	2,830	0.00%
2021/07/30	2	72.00	0	0.00	72.00	2	2,862	0.07%
2021/07/29	1	73.80	0	0.00	73.40	1	2,857	0.04%
2021/07/28	2	73.10	1	72.50	72.90	1	2,860	0.03%
2021/07/27	4	75.70	18.1	76.38	75.50	-14.1	2,861	-0.49%
2021/07/26	3.1	77.51	2	78.00	77.90	1.1	2,842	0.04%
2021/07/23	5	77.24	0	0.00	76.30	5	2,817	0.18%
2021/07/22	3	78.67	4	78.53	78.00	-1	2,771	-0.04%
2021/07/21	7	78.19	10	78.15	77.90	-3	2,678	-0.11%
2021/07/20	23	76.80	3	77.10	76.20	20	2,585	0.77%
2021/07/19	0	0.00	1	78.20	77.90	-1	2,545	-0.04%
2021/07/16	0	0.00	10	77.69	77.40	-10	2,523	-0.40%
2021/07/15	14	76.77	11	77.40	76.80	3	2,492	0.12%
2021/07/14	8	76.40	23	76.83	76.40	-15	2,473	-0.61%
2021/07/13	12	77.35	4	77.50	76.80	8	2,419	0.33%
2021/07/12	25	78.14	13	78.92	78.90	12	2,316	0.52%
2021/07/09	8	76.19	39	75.47	77.10	-31	2,156	-1.44%
2021/07/08	1	74.30	0	0.00	73.90	1	1,965	0.05%
2021/07/07	16	73.86	1	73.50	73.70	15	1,924	0.78%
2021/07/06	10	74.22	30	72.67	74.00	-20	1,864	-1.07%
2021/07/05	37	70.87	4	70.80	70.50	33	1,758	1.88%
2021/07/01	4	68.55	3	68.60	67.70	1	1,762	0.06%
2021/06/30	2	70.05	12	70.63	71.50	-10	1,726	-0.58%
2021/06/29	9	67.27	0	0.00	68.00	9	1,642	0.55%
2021/06/22	0.1	64.00	0	0.00	63.50	0.1	1,637	0.01%
2021/06/18	2	67.15	2	66.85	66.20	0	1,681	0.00%
2021/06/15	3	66.30	3	66.50	66.60	0	1,697	0.00%
2021/06/10	0	0.00	10	64.40	64.70	-10	1,708	-0.59%
2021/06/09	1	63.90	0	0.00	63.30	1	1,728	0.06%
2021/06/03	0	0.00	3	64.50	64.50	-3	1,995	-0.15%
2021/06/02	4	65.83	1	64.80	64.60	3	2,033	0.15%
2021/06/01	3	65.93	0	0.00	65.90	3	2,047	0.15%
2021/05/31	4	66.20	3	65.93	65.60	1	2,083	0.05%
2021/05/28	1	64.40	0	0.00	64.40	1	2,139	0.05%
2021/05/27	1	62.50	2	63.10	63.20	-1	2,236	-0.04%
2021/05/26	1	62.40	3	62.80	62.70	-2	2,309	-0.09%
2021/05/25	2	62.20	0	0.00	62.70	2	2,475	0.08%
2021/05/24	2	58.85	1	60.20	61.30	1	2,598	0.04%
2021/05/20	11	58.82	1	60.10	58.60	10	3,196	0.31%
2021/05/19	2	58.45	1	58.60	59.50	1	3,233	0.03%
2021/05/17	3.1	54.97	0	0.00	54.20	3.1	3,330	0.09%
2021/05/14	2.1	60.43	1	59.90	59.10	1.1	3,337	0.03%
2021/05/13	1.2	56.04	5	57.78	59.20	-3.8	3,358	-0.11%
2021/05/12	11	60.86	13	60.93	59.10	-2	3,372	-0.06%
2021/05/11	2	63.95	1	64.80	61.80	1	3,347	0.03%
2021/05/10	2	66.20	0	0.00	66.90	2	3,373	0.06%
2021/05/07	0	0.00	2	67.65	67.90	-2	3,420	-0.06%
2021/05/06	0	0.00	40	62.41	61.80	-40	3,532	-1.13%
2021/05/04	4.2	62.05	1	62.00	63.10	3.2	3,603	0.09%
2021/05/03	2	66.65	2	67.05	66.00	0	3,651	0.00%
2021/04/29	1	71.40	1	71.90	70.20	0	3,683	0.00%
2021/04/23	3	70.87	0	0.00	71.10	3	4,010	0.07%
2021/04/22	4.1	70.27	0	0.00	69.50	4.1	4,105	0.10%
2021/04/21	1	72.70	0	0.00	72.40	1	4,146	0.02%
2021/04/20	1	73.00	0	0.00	73.50	1	4,243	0.02%
2021/04/19	0	0.00	1	73.00	72.60	-1	4,385	-0.02%
2021/04/16	1	72.40	0	0.00	72.30	1	4,751	0.02%
2021/04/15	1	72.70	1	72.00	72.50	0	5,144	0.00%
2021/04/14	13.1	73.16	1	73.50	71.20	12.1	5,233	0.23%
2021/04/13	0	0.00	3	75.43	74.30	-3	5,258	-0.06%
2021/04/12	2	75.05	0	0.00	75.20	2	5,293	0.04%
2021/04/09	10	76.01	1	76.00	75.80	9	5,298	0.17%
2021/04/08	7	78.99	3	79.00	79.10	4	5,254	0.08%
2021/04/07	0	0.00	2	77.15	77.90	-2	5,250	-0.04%
2021/04/06	1	77.30	5	77.12	77.30	-4	5,362	-0.07%
2021/04/01	0	0.00	3	75.30	75.70	-3	5,359	-0.06%
2021/03/31	1	75.50	0	0.00	75.20	1	5,370	0.02%
2021/03/26	0	0.00	4	76.18	76.10	-4	5,428	-0.07%
2021/03/25	27	75.35	2	75.50	74.80	25	5,432	0.46%
2021/03/24	10	77.20	1	78.60	76.90	9	5,416	0.17%
2021/03/23	1	79.60	1	80.00	78.60	0	5,459	0.00%
2021/03/22	0	0.00	3	79.00	78.80	-3	5,516	-0.05%
2021/03/19	1	79.90	2	79.55	79.10	-1	5,544	-0.02%
2021/03/18	24	79.86	8	79.53	79.70	16	5,564	0.29%
2021/03/17	2	80.00	0	0.00	79.50	2	5,607	0.04%
2021/03/16	3	80.30	5.2	80.67	79.80	-2.2	5,673	-0.04%
2021/03/15	7	79.66	6	80.38	80.10	1	5,856	0.02%
2021/03/12	9	79.51	3	79.50	79.70	6	6,003	0.10%
2021/03/11	10	81.07	6	80.95	80.10	4	5,992	0.07%
2021/03/10	0	0.00	6	78.10	77.90	-6	5,868	-0.10%
2021/03/09	3	74.50	6	76.20	76.50	-3	5,883	-0.05%
2021/03/08	4	77.15	2	75.50	75.70	2	5,919	0.03%
2021/03/05	3	78.27	5	78.88	77.90	-2	5,889	-0.03%
2021/03/04	2	79.00	6	79.17	78.20	-4	5,886	-0.07%
2021/03/03	31	78.53	25	78.42	79.00	6	5,865	0.10%
2021/03/02	13	80.88	17	80.71	79.40	-4	5,804	-0.07%
2021/02/26	4	82.10	0	0.00	81.90	4	5,740	0.07%
2021/02/25	14	83.18	17	83.84	82.30	-3	5,756	-0.05%
2021/02/24	29	81.37	18	81.61	81.00	11	5,626	0.20%
2021/02/23	74	81.80	57	81.61	81.70	17	5,541	0.31%
2021/02/22	13	77.14	7	77.73	78.90	6	5,137	0.12%
2021/02/19	4	71.60	0	0.00	71.80	4	4,961	0.08%
2021/02/18	3	70.97	6	71.00	71.30	-3	4,984	-0.06%
2021/02/17	4	71.80	6	71.83	71.70	-2	4,982	-0.04%
2021/02/05	3	68.23	2	68.60	68.20	1	4,996	0.02%
2021/02/04	3	67.33	2	67.25	67.60	1	5,007	0.02%
2021/02/03	9	66.64	7	67.27	66.30	2	4,996	0.04%
2021/02/02	4	67.10	5	67.22	67.30	-1	4,976	-0.02%
2021/02/01	2	66.05	8	65.13	66.10	-6	4,965	-0.12%
2021/01/29	2	70.60	2	69.85	68.00	0	4,922	0.00%
2021/01/28	13	71.75	11	71.65	70.70	2	4,844	0.04%
2021/01/27	12	70.13	17	70.58	70.80	-5	4,691	-0.11%
2021/01/26	8	69.85	10	70.06	69.20	-2	4,689	-0.04%
2021/01/25	12	70.78	13	70.71	70.50	-1	4,650	-0.02%
2021/01/22	3	69.20	5	69.78	69.50	-2	4,580	-0.04%
2021/01/21	10	68.45	5	68.48	68.10	5	4,525	0.11%
2021/01/20	10	68.84	9	68.04	67.50	1	4,473	0.02%
2021/01/19	9	71.16	5	71.50	70.90	4	4,374	0.09%
2021/01/18	9.5	68.84	7	69.66	69.40	2.5	4,233	0.06%
2021/01/15	11	70.20	10	70.08	69.70	1	4,166	0.02%
2021/01/14	3	70.70	1	71.70	71.30	2	4,064	0.05%
2021/01/13	11	70.94	15.5	70.91	70.40	-4.5	4,012	-0.11%
2021/01/12	145.2	71.13	84	70.06	69.00	61.2	3,911	1.56%	大買/
2021/01/11	68	72.19	59	71.79	73.20	9	3,758	0.24%
2021/01/08	18	70.64	21.6	70.61	72.60	-3.6	3,424	-0.11%
2021/01/07	10	65.01	13	65.36	66.00	-3	3,037	-0.10%
2021/01/06	2	64.30	9	64.70	63.60	-7	2,941	-0.24%
2021/01/05	40	63.56	41	64.01	63.70	-1	2,860	-0.03%
2021/01/04	7.2	63.96	13	63.42	63.50	-5.9	2,811	-0.21%
2020/12/31	5	64.30	7	63.89	63.80	-2	2,788	-0.07%
2020/12/30	11	64.52	5	64.10	64.10	6	2,753	0.22%
2020/12/29	15	64.14	7	64.16	64.60	8	2,693	0.30%
2020/12/28	0	0.00	3	62.50	62.50	-3	2,556	-0.12%
2020/12/25	1.4	61.87	7	61.69	61.80	-5.7	2,534	-0.22%
2020/12/24	11	62.23	8.4	62.49	61.80	2.6	2,527	0.10%
2020/12/23	0	0.00	1	60.70	60.40	-1	2,477	-0.04%
2020/12/22	4.5	61.46	12	59.88	59.70	-7.5	2,487	-0.30%
2020/12/21	4	59.90	4	60.90	60.80	0	2,467	0.00%
2020/12/18	3	61.20	0.2	62.10	61.10	2.8	2,452	0.11%
2020/12/17	13	62.71	6	62.43	62.80	7	2,427	0.29%
2020/12/16	1	63.60	18	63.44	63.90	-17	2,363	-0.72%
2020/12/15	14	61.01	7	60.86	59.80	7	2,290	0.31%
2020/12/14	17	63.19	10	62.60	62.30	7	2,258	0.31%
2020/12/10	7	65.99	5	64.90	64.10	2	2,180	0.09%
2020/12/09	19	63.84	15	65.34	65.30	4	2,115	0.19%
2020/12/08	7	62.30	6	61.18	63.30	1	1,938	0.05%
2020/12/07	5	57.82	4	57.60	57.60	1	1,803	0.06%
2020/12/04	4	58.85	7	58.89	58.70	-3	1,828	-0.16%
2020/12/03	8	59.08	5	59.50	59.00	3	1,867	0.16%
2020/12/02	12	59.19	3	59.20	59.20	9	1,845	0.49%
2020/12/01	1	58.10	1	57.90	58.10	0	1,829	0.00%
2020/11/27	0	0.00	3	58.00	57.80	-3	1,900	-0.16%
2020/11/25	8	57.75	2	57.60	57.60	6	1,944	0.31%
2020/11/24	4	60.05	10	59.89	58.80	-6	1,922	-0.31%
2020/11/23	4	59.48	0	0.00	59.70	4	1,861	0.21%
2020/11/20	2	59.30	1	58.70	58.20	1	1,857	0.05%
2020/11/18	1	57.60	0	0.00	57.30	1	1,859	0.05%
2020/11/17	6	58.22	3	58.17	57.80	3	1,908	0.16%
2020/11/16	1	57.00	24	57.15	57.20	-23	1,929	-1.19%
2020/11/13	19	57.16	6	57.47	56.90	13	1,982	0.66%
2020/11/12	7	55.47	2	55.60	56.00	5	1,937	0.26%
2020/11/03	0	0.00	5	54.04	53.70	-5	2,226	-0.22%
2020/11/02	1	51.50	1	52.60	51.70	0	2,210	0.00%
2020/10/28	2	53.00	0	0.00	52.90	2	2,235	0.09%
2020/10/26	0	0.00	1	53.50	53.30	-1	2,241	-0.04%
2020/10/23	2	53.40	0	0.00	53.10	2	2,246	0.09%
2020/10/20	2	53.30	4	53.50	53.00	-2	2,301	-0.09%
2020/10/16	6	53.77	3	53.77	53.20	3	2,380	0.13%
2020/10/15	4	52.80	3	52.50	53.50	1	2,353	0.04%
2020/10/14	1	53.00	0	0.00	52.90	1	2,343	0.04%
2020/10/07	1	52.30	0	0.00	52.50	1	2,389	0.04%
2020/09/30	0	0.00	1	52.00	52.40	-1	2,500	-0.04%
2020/09/29	1	52.50	0	0.00	51.60	1	2,534	0.04%
2020/09/25	0	0.00	5	50.00	49.80	-5	2,685	-0.19%
2020/09/24	1	51.80	1	52.10	51.50	0	2,705	0.00%
2020/09/23	0	0.00	2	52.05	52.70	-2	2,696	-0.07%
2020/09/21	1	53.70	0	0.00	53.70	1	2,691	0.04%
2020/09/17	5	53.64	1	53.40	53.80	4	2,691	0.15%
2020/09/16	0	0.00	2	53.50	52.90	-2	2,684	-0.07%
2020/09/11	0	0.00	2	53.20	52.90	-2	2,667	-0.07%
2020/09/10	1	55.00	2	55.20	55.00	-1	2,618	-0.04%
2020/09/09	3	55.10	1	55.20	55.50	2	2,610	0.08%
2020/09/08	4	57.15	1	57.10	56.50	3	2,558	0.12%
2020/09/07	10	55.60	9	55.22	55.80	1	2,525	0.04%
2020/09/04	1	56.10	0	0.00	56.10	1	2,512	0.04%
2020/09/03	0	0.00	1	56.60	57.90	-1	2,484	-0.04%
2020/09/02	2	55.85	0	0.00	55.40	2	2,427	0.08%
2020/09/01	0	0.00	1	55.40	55.20	-1	2,527	-0.04%
2020/08/31	11	55.22	0	0.00	55.20	11	2,506	0.44%
2020/08/28	0	0.00	7	54.81	54.50	-7	2,467	-0.28%
2020/08/27	2	54.85	0	0.00	54.20	2	2,457	0.08%
2020/08/25	5	56.08	5	56.06	56.00	0	2,408	0.00%
2020/08/24	2.7	56.03	1	58.00	56.00	1.7	2,377	0.07%
2020/08/21	3	55.47	1.6	57.77	57.40	1.4	2,334	0.06%
2020/08/20	4	55.78	13	53.57	53.30	-9	2,291	-0.39%
2020/08/19	4	57.65	46	56.98	58.20	-42	2,222	-1.89%
2020/08/18	33	56.44	2	56.10	56.50	31	2,169	1.43%
2020/08/17	14	56.54	8	56.36	57.30	6	2,121	0.28%
2020/08/14	52	54.33	53	53.72	53.80	-1	1,998	-0.05%
2020/08/13	10	50.92	1	51.30	49.60	9	1,888	0.48%
2020/08/12	1	50.00	1	50.00	50.60	0	1,878	0.00%
2020/08/11	1	48.50	0	0.00	48.55	1	1,826	0.05%
2020/08/07	1	50.10	1	50.20	48.70	0	1,880	0.00%
2020/08/05	0	0.00	3	48.75	49.00	-3	1,897	-0.16%
2020/08/04	1	47.80	1	47.50	47.85	0	1,867	0.00%
2020/08/03	0.2	46.80	2	47.15	47.10	-1.8	1,867	-0.10%
2020/07/31	3	46.40	1	46.70	46.50	2	1,863	0.11%
2020/07/29	1	44.90	1	45.50	45.20	0	1,951	0.00%
2020/07/28	1	44.75	0	0.00	44.85	1	1,967	0.05%
2020/07/27	0	0.00	2	45.85	46.55	-2	1,994	-0.10%
2020/07/24	7	47.25	1	47.75	46.40	6	1,995	0.30%
2020/07/23	1	49.00	2	47.25	48.90	-1	1,990	-0.05%
2020/07/22	1	47.50	0	0.00	47.05	1	1,934	0.05%
2020/07/21	0	0.00	1	47.00	46.90	-1	1,924	-0.05%
2020/07/17	1	46.85	0	0.00	46.10	1	1,960	0.05%
2020/07/15	4	46.29	0	0.00	45.60	4	1,957	0.20%
2020/07/14	1	46.45	2	46.30	46.05	-1	2,049	-0.05%
2020/07/10	1	44.80	0	0.00	44.60	1	2,045	0.05%
2020/07/08	2	46.50	1	45.65	46.50	1	2,064	0.05%
2020/07/07	1	47.10	5	45.52	45.40	-4	2,062	-0.19%
2020/07/06	8	46.56	5	46.69	47.60	3	2,058	0.15%
2020/07/03	5	44.74	0	0.00	44.80	5	1,955	0.26%
2020/07/02	0	0.00	4	43.13	43.30	-4	1,913	-0.21%
2020/07/01	2	43.03	1	43.20	42.95	1	1,909	0.05%
2020/06/29	1	43.10	0	0.00	42.90	1	1,885	0.05%
2020/06/24	1	44.15	0	0.00	44.05	1	1,878	0.05%
2020/06/22	1	43.70	0	0.00	43.35	1	1,843	0.05%
2020/06/19	0	0.00	1	44.60	43.70	-1	1,840	-0.05%
2020/06/18	0	0.00	6	43.03	43.80	-6	1,820	-0.33%
2020/06/17	1	42.90	0	0.00	42.90	1	1,810	0.06%
2020/06/16	0	0.00	10	42.65	43.40	-10	1,808	-0.55%
2020/06/10	0	0.00	1	44.30	44.05	-1	1,720	-0.06%
2020/06/09	2	44.60	0	0.00	44.20	2	1,706	0.12%
2020/06/08	3	45.20	4	44.39	44.60	-1	1,685	-0.06%
2020/06/05	2	42.60	0	0.00	42.55	2	1,562	0.13%
2020/05/27	0	0.00	2	42.63	42.25	-2	1,497	-0.13%
2020/05/14	1	42.75	10	42.41	41.55	-9	1,265	-0.71%
2020/05/13	23	43.29	2	43.18	43.30	21	1,223	1.72%
2020/05/12	2	40.15	0	0.00	40.15	2	1,127	0.18%
2020/05/08	0	0.00	2	40.55	40.15	-2	1,118	-0.18%
2020/05/06	2	41.40	0	0.00	40.95	2	1,093	0.18%
2020/05/05	0	0.00	2	42.30	42.10	-2	1,067	-0.19%
2020/05/04	5	39.98	0	0.00	40.00	5	998	0.50%
2020/04/30	2	40.35	2	40.45	40.35	0	979	0.00%
2020/04/28	20	39.54	20	38.90	38.90	0	930	0.00%
2020/04/24	2	39.35	0	0.00	38.40	2	881	0.23%
2020/04/17	1	39.55	2	38.88	39.00	-1	778	-0.13%
2020/04/16	1	36.45	1	37.15	37.10	0	666	0.00%
2020/04/15	1	38.20	3	37.82	37.20	-2	656	-0.30%
2020/04/14	2	36.45	4	35.98	37.15	-2	607	-0.33%
2020/04/09	1	34.90	2	33.75	34.95	-1	583	-0.17%
2020/04/08	0	0.00	4	30.78	31.80	-4	527	-0.76%
2020/03/30	0	0.00	2	26.90	27.30	-2	575	-0.35%
2020/03/25	0	0.00	1	27.70	27.55	-1	635	-0.16%
2020/03/19	3.2	24.48	0	0.00	23.45	3.2	645	0.50%
2020/03/18	2	26.75	0	0.00	26.05	2	640	0.31%
2020/03/17	2	27.60	0	0.00	27.30	2	642	0.31%
2020/03/16	2	28.45	0	0.00	28.10	2	651	0.31%
2020/03/13	4	29.28	1	29.10	29.95	3	662	0.45%
2020/03/12	2	32.60	1	31.55	32.20	1	683	0.15%
2020/03/02	0	0.00	1	35.80	35.90	-1	813	-0.12%
2020/02/27	1	36.55	0	0.00	36.45	1	811	0.12%
2020/02/24	1	38.00	0	0.00	38.00	1	803	0.12%
2020/02/17	0	0.00	2	38.80	38.55	-2	800	-0.25%
2020/02/05	0	0.00	6	38.80	38.85	-6	806	-0.74%
2020/02/04	0	0.00	2	39.00	39.35	-2	802	-0.25%
2020/02/03	8	36.79	7	35.87	37.25	1	796	0.13%
2020/01/31	4	38.30	0	0.00	38.15	4	785	0.51%
2020/01/30	2	38.50	1	38.10	38.10	1	781	0.13%
2020/01/08	14	40.54	0	0.00	41.55	14	846	1.65%
2020/01/07	1	40.80	0	0.00	40.90	1	832	0.12%
2020/01/06	1	41.95	18	42.34	41.90	-17	825	-2.06%
2020/01/03	11	44.48	8	44.52	43.50	3	802	0.37%
2019/12/31	5	44.10	0	0.00	43.95	5	739	0.68%
2019/12/30	1	44.30	0	0.00	44.20	1	734	0.14%
2019/12/27	2	43.55	0	0.00	43.55	2	713	0.28%
2019/12/26	2	43.58	0	0.00	43.30	2	709	0.28%
2019/12/25	0	0.00	3	44.35	44.10	-3	712	-0.42%
2019/12/23	0	0.00	1	43.45	42.85	-1	691	-0.14%
2019/12/20	5	43.91	12	43.98	43.20	-7	693	-1.01%
2019/12/19	5	43.73	2	43.60	43.40	3	668	0.45%
2019/12/17	0	0.00	10	43.68	42.90	-10	677	-1.48%
2019/12/11	5	43.70	0	0.00	43.50	5	683	0.73%
2019/12/10	3	43.75	0	0.00	43.70	3	674	0.44%
2019/12/09	6	43.82	18	43.59	43.50	-12	672	-1.78%
2019/12/05	1	43.00	0	0.00	42.60	1	651	0.15%
2019/12/04	1	43.05	1	42.35	42.80	0	654	0.00%
2019/12/03	1	43.40	0	0.00	42.50	1	666	0.15%
2019/11/29	2	42.55	7	42.49	42.65	-5	664	-0.75%
2019/11/28	4	40.98	0	0.00	42.20	4	665	0.60%
2019/11/22	2	39.48	0.1	39.65	39.55	1.9	780	0.24%
2019/11/21	2	39.63	0	0.00	39.55	2	795	0.25%
2019/11/20	1	39.80	5	39.80	39.75	-4	826	-0.48%
2019/11/14	1	39.65	0	0.00	39.65	1	876	0.11%
2019/11/11	3	39.83	5	39.50	39.55	-2	903	-0.22%
2019/11/08	2	41.20	0	0.00	41.10	2	896	0.22%
2019/11/07	7	41.29	0	0.00	41.25	7	900	0.78%
2019/11/06	5	41.70	0	0.00	41.85	5	899	0.56%
2019/11/05	5	41.35	0	0.00	41.40	5	899	0.56%
2019/11/04	1	41.65	0	0.00	41.60	1	898	0.11%
2019/10/30	0	0.00	5	42.60	42.75	-5	908	-0.55%
2019/10/25	0	0.00	3	43.30	43.20	-3	931	-0.32%
2019/10/24	1	43.70	5	43.50	43.20	-4	929	-0.43%
2019/10/23	0	0.00	5	43.04	43.00	-5	932	-0.54%
2019/10/22	5	43.50	2	43.70	43.45	3	940	0.32%
2019/10/21	4	41.38	0	0.00	42.25	4	905	0.44%
2019/10/17	3	41.05	0	0.00	41.25	3	882	0.34%
2019/10/16	4	41.45	4	41.60	41.40	0	880	0.00%
2019/10/15	6	42.45	8	42.31	42.15	-2	874	-0.23%
2019/10/09	0	0.00	2	42.30	42.35	-2	881	-0.23%
2019/10/01	0	0.00	26	43.58	42.90	-26	912	-2.85%
2019/09/27	3	43.00	1	42.25	42.00	2	937	0.21%
2019/09/26	0	0.00	2	44.25	43.40	-2	925	-0.22%
2019/09/25	2	43.25	0	0.00	43.25	2	915	0.22%
2019/09/24	2	43.85	0	0.00	43.90	2	931	0.21%
2019/09/23	4	44.18	0	0.00	44.55	4	924	0.43%
2019/09/17	0	0.00	1	43.15	43.95	-1	914	-0.11%
2019/09/16	1	44.00	1	43.25	43.05	0	909	0.00%
2019/09/11	2	44.53	0	0.00	44.55	2	982	0.20%
2019/09/09	0	0.00	3	43.35	43.95	-3	1,015	-0.30%
2019/09/06	41	44.55	0	0.00	44.50	41	1,024	4.00%
2019/09/05	12	45.18	27	45.39	44.20	-15	1,007	-1.49%
2019/09/04	26	44.68	8	44.75	44.75	18	977	1.84%
2019/09/03	5	44.70	1	45.05	44.80	4	962	0.42%
2019/09/02	1	44.45	6	44.00	44.45	-5	925	-0.54%
2019/08/30	1	44.90	0	0.00	42.70	1	884	0.11%
2019/08/28	10	43.55	4	43.90	42.60	6	786	0.76%
2019/08/27	7	43.17	0	0.00	43.25	7	771	0.91%
2019/08/22	0	0.00	1	40.15	40.20	-1	690	-0.14%
2019/08/21	0	0.00	3	38.80	39.45	-3	681	-0.44%
2019/08/20	6	40.95	0	0.00	41.00	6	660	0.91%
2019/08/15	1	40.20	0	0.00	40.25	1	629	0.16%
2019/08/06	1	39.10	0	0.00	39.60	1	590	0.17%
2019/07/26	1	42.05	0	0.00	42.30	1	557	0.18%
2019/07/17	1	42.10	0	0.00	42.00	1	519	0.19%
2019/07/15	0	0.00	1	42.35	42.40	-1	510	-0.20%
2019/07/12	0	0.00	1	42.00	42.80	-1	507	-0.20%
2019/07/08	0	0.00	1	41.90	41.80	-1	482	-0.21%
2019/07/04	1	42.00	0	0.00	41.80	1	480	0.21%
2019/06/20	1	41.55	1	41.70	41.55	0	391	0.00%
2019/06/17	2	38.90	1	38.95	40.70	1	299	0.33%
2019/05/13	0.2	36.25	0	0.00	35.80	0.2	377	0.05%
2019/04/26	1	41.30	0	0.00	40.75	1	383	0.26%
2019/04/16	0	0.00	1	42.45	42.20	-1	393	-0.25%
2019/04/03	0	0.00	1	40.80	40.85	-1	383	-0.26%
2019/03/29	1	40.30	0	0.00	40.45	1	382	0.26%
2019/03/25	1	39.50	0	0.00	40.05	1	397	0.25%
2019/03/08	1	40.60	0	0.00	40.95	1	656	0.15%
2019/03/05	0	0.00	1	42.30	42.30	-1	674	-0.15%
2019/02/14	0	0.00	1	42.95	42.80	-1	724	-0.14%
2019/02/13	1	43.30	0	0.00	43.25	1	718	0.14%
2019/02/12	0	0.00	3	41.15	41.45	-3	695	-0.43%
2019/01/17	0	0.00	8.9	39.13	39.00	-8.9	787	-1.13%
2019/01/15	0	0.00	1	38.80	38.75	-1	789	-0.13%
2019/01/14	1	38.40	0	0.00	38.25	1	792	0.13%
2019/01/11	2	39.50	0	0.00	39.20	2	798	0.25%
2019/01/10	2	39.80	1	39.90	39.80	1	797	0.13%
2019/01/08	1	38.60	0	0.00	38.60	1	812	0.12%
2018/12/21	0	0.00	3	41.00	41.70	-3	997	-0.30%
2018/12/20	1	41.00	0	0.00	41.05	1	997	0.10%
2018/12/18	0	0.00	1	42.00	41.70	-1	993	-0.10%
2018/12/17	3	42.52	1	43.75	42.60	2	992	0.20%
2018/12/14	1	40.65	1	41.95	42.30	0	991	0.00%
2018/12/13	0	0.00	4	42.13	41.50	-4	982	-0.41%
2018/12/12	3	42.28	0	0.00	42.50	3	981	0.31%
2018/12/05	4	47.40	4	46.95	46.90	0	953	0.00%
2018/12/03	0	0.00	3	47.00	47.05	-3	901	-0.33%
2018/11/30	3	44.67	3	44.80	45.10	0	816	0.00%
2018/11/29	4	44.80	1	44.50	43.95	3	830	0.36%
2018/11/28	0	0.00	1	43.00	44.00	-1	833	-0.12%
2018/11/27	1	42.20	0	0.00	42.60	1	847	0.12%
2018/11/20	0	0.00	1	44.25	44.10	-1	920	-0.11%
2018/11/19	5	45.45	3	45.57	45.00	2	917	0.22%
2018/11/15	0	0.00	1	42.20	42.10	-1	872	-0.11%
2018/11/14	0	0.00	0	43.10	43.10	0	871	0.00%
2018/11/08	0	0.00	5	43.73	43.40	-5	948	-0.53%
2018/11/05	2	44.00	0	0.00	44.00	2	1,039	0.19%
2018/11/02	2	44.80	0	0.00	44.35	2	1,049	0.19%
2018/11/01	9	43.24	6	43.77	45.85	3	1,035	0.29%
2018/10/31	2	41.95	2	42.30	41.90	0	1,024	0.00%
2018/10/05	1	47.90	3	47.87	44.70	-2	1,293	-0.15%
2018/10/04	1	49.40	0	0.00	48.65	1	1,287	0.08%
2018/10/03	2	50.95	0	0.00	49.55	2	1,302	0.15%
2018/10/02	6	51.88	10	49.79	52.10	-4	1,296	-0.31%
2018/09/28	0	0.00	1	48.35	48.50	-1	1,344	-0.07%
2018/09/14	0	0.00	1	50.50	50.60	-1	1,793	-0.06%
2018/09/12	0	0.00	4	49.00	49.00	-4	1,940	-0.21%
2018/09/11	0	0.00	4	48.20	49.60	-4	2,084	-0.19%
2018/09/07	0	0.00	1	49.45	49.30	-1	2,485	-0.04%
2018/09/03	5	56.00	5	53.20	53.10	0	3,131	0.00%
2018/08/31	1	57.00	0	0.00	56.90	1	3,326	0.03%
2018/08/30	11	57.77	5	57.20	57.20	6	3,411	0.18%
2018/08/29	1	59.90	1	59.60	60.70	0	3,577	0.00%
2018/08/28	2	58.80	0	0.00	58.40	2	3,645	0.05%
2018/08/27	3	59.10	0	0.00	59.70	3	3,763	0.08%
2018/08/22	0	0.00	1	58.20	57.60	-1	4,186	-0.02%
2018/08/17	0	0.00	4	59.55	59.20	-4	4,742	-0.08%
2018/08/15	0	0.00	1	58.80	59.60	-1	4,760	-0.02%
2018/08/14	1	60.60	2	59.80	59.80	-1	4,801	-0.02%
2018/08/13	0	0.00	2	58.40	58.40	-2	4,803	-0.04%
2018/08/10	0	0.00	5	61.20	61.20	-5	4,779	-0.10%
2018/08/09	0	0.00	1	63.00	63.00	-1	4,811	-0.02%
2018/08/08	1	63.70	0	0.00	63.70	1	4,856	0.02%
2018/08/06	0	0.00	2	65.20	65.00	-2	4,937	-0.04%
2018/08/02	0	0.00	3	64.30	64.30	-3	5,058	-0.06%
2018/07/31	1	66.00	0	0.00	66.80	1	5,104	0.02%
2018/07/30	1	66.80	1	67.00	66.00	0	5,150	0.00%
2018/07/27	3	70.00	0	0.00	70.30	3	5,184	0.06%
2018/07/25	2	68.50	9	68.19	67.70	-7	5,198	-0.13%
2018/07/24	2	66.95	1	66.20	68.00	1	5,204	0.02%
2018/07/23	2	66.15	1	66.00	66.70	1	5,245	0.02%
2018/07/20	2	68.00	1	65.00	64.90	1	5,259	0.02%
2018/07/19	2	67.00	8	67.51	67.80	-6	5,272	-0.11%
2018/07/18	0	0.00	4	66.40	66.60	-4	5,324	-0.08%
2018/07/17	2	69.10	0	0.00	68.40	2	5,408	0.04%
2018/07/16	0	0.00	5	73.10	71.40	-5	5,464	-0.09%
2018/07/13	0	0.00	1	73.10	73.10	-1	5,543	-0.02%
2018/07/12	1	72.40	0	0.00	73.50	1	5,598	0.02%
2018/07/11	4	74.20	1	73.10	72.60	3	5,606	0.05%
2018/07/06	5	73.90	18	74.65	74.90	-13	5,754	-0.23%
2018/07/05	2	76.65	5	78.16	77.00	-3	5,712	-0.05%
2018/07/04	2	76.80	2	76.80	76.40	0	5,694	0.00%
2018/07/03	2	77.25	4	78.50	77.00	-2	5,666	-0.04%
2018/07/02	9	79.19	6	79.33	78.60	3	5,603	0.05%
2018/06/29	5	78.36	5	78.90	78.50	0	5,541	0.00%
2018/06/28	0	0.00	3	77.00	76.60	-3	5,498	-0.05%
2018/06/27	6	79.35	5	80.22	78.50	1	5,465	0.02%
2018/06/26	5	76.30	9	76.30	77.40	-4	5,388	-0.07%
2018/06/25	4	76.85	0	0.00	75.50	4	5,347	0.07%
2018/06/22	9	77.34	8	78.75	76.20	1	5,308	0.02%
2018/06/21	6	78.00	6	79.72	77.80	0	5,228	0.00%
2018/06/20	32	76.38	46	76.69	77.00	-14	5,161	-0.27%
2018/06/19	27	83.04	15	83.31	81.00	12	5,042	0.24%
2018/06/15	22	80.97	41	81.87	82.10	-19	4,870	-0.39%
2018/06/14	4	79.00	21	80.76	78.00	-17	4,643	-0.37%
2018/06/13	39	81.19	20	77.96	78.90	19	4,561	0.42%
2018/06/12	14	83.84	14	84.51	83.00	0	4,438	0.00%
2018/06/11	74.3	86.33	37	86.96	84.60	37.3	4,279	0.87%
2018/06/08	15	76.07	29	78.06	80.70	-14	3,964	-0.35%
2018/06/07	2	73.05	2	72.00	73.40	0	3,757	0.00%
2018/06/06	19	72.22	2	72.65	71.00	17	3,677	0.46%
2018/06/05	20	70.85	17	69.44	69.80	3	3,506	0.09%
2018/06/04	6	72.97	7	74.49	71.80	-1	3,511	-0.03%
2018/06/01	6	71.32	1	72.00	71.70	5	3,410	0.15%
2018/05/31	24	81.45	19	75.14	72.00	5	3,333	0.15%
2018/05/30	12	79.72	4	79.15	79.30	8	3,118	0.26%
2018/05/29	29	79.35	6	78.87	77.90	23	2,966	0.78%
2018/05/28	5	74.88	3	73.83	76.30	2	2,756	0.07%
2018/05/25	7	69.27	2	69.40	69.40	5	2,645	0.19%
2018/05/24	1	62.40	0	0.00	63.10	1	2,424	0.04%
2018/05/23	3	63.67	1	62.80	62.20	2	2,408	0.08%
2018/05/22	4	64.00	13	64.08	63.60	-9	2,384	-0.38%
2018/05/21	2	62.40	1	63.20	62.50	1	2,332	0.04%
2018/05/16	0	0.00	1	62.80	63.20	-1	2,241	-0.04%
2018/05/15	1	61.00	13	61.51	60.90	-12	2,212	-0.54%
2018/05/11	12	62.29	0	0.00	59.40	12	2,126	0.56%
2018/05/10	5	61.68	4	63.15	62.40	1	2,060	0.05%
2018/05/09	2	60.50	5	60.78	59.80	-3	1,995	-0.15%
2018/05/08	5	60.02	0	0.00	59.50	5	1,963	0.25%
2018/05/07	0	0.00	3	61.50	61.80	-3	1,929	-0.16%
2018/05/04	0	0.00	2	59.65	59.00	-2	1,869	-0.11%
2018/05/02	6	59.00	6	58.60	58.30	0	1,792	0.00%
2018/04/30	3	57.70	0	0.00	58.80	3	1,757	0.17%
2018/04/27	1	59.80	0	0.00	59.30	1	1,752	0.06%
2018/04/26	1	60.50	1.8	59.46	58.00	-0.8	1,771	-0.04%
2018/04/25	6	61.60	6	60.80	60.30	0	1,745	0.00%
2018/04/24	2	61.00	6	63.27	61.70	-4	1,709	-0.23%
2018/04/23	7	66.36	2	65.95	65.00	5	1,640	0.30%
2018/04/20	10	63.40	14	65.11	65.50	-4	1,526	-0.26%
2018/04/19	6	62.12	2	62.50	61.80	4	1,445	0.28%
2018/04/17	0	0.00	1	59.50	59.10	-1	1,307	-0.08%
2018/04/16	1	61.30	7	61.10	60.60	-6	1,303	-0.46%
2018/04/13	1	60.50	6	59.88	59.50	-5	1,269	-0.39%
2018/04/12	1	59.40	1	59.10	59.70	0	1,218	0.00%
2018/04/11	0	0.00	6	55.63	57.30	-6	1,124	-0.53%
2018/04/09	0	0.00	1	54.20	53.80	-1	1,215	-0.08%
2018/03/26	1	53.90	0	0.00	53.90	1	1,499	0.07%
2018/03/23	0	0.00	1	54.30	54.40	-1	1,522	-0.07%
2018/03/22	0	0.00	2	56.70	56.30	-2	1,602	-0.12%
2018/03/21	0	0.00	1	56.80	57.70	-1	1,625	-0.06%
2018/03/20	1	55.70	0	0.00	55.30	1	1,623	0.06%
2018/03/16	3	54.93	1	55.40	54.90	2	1,669	0.12%
2018/03/15	1	56.60	10	55.79	55.50	-9	1,696	-0.53%
2018/03/14	11	56.28	0	0.00	56.10	11	1,773	0.62%
2018/03/09	1	57.00	2	57.80	56.70	-1	1,851	-0.05%
2018/03/08	3	60.43	7	59.53	59.10	-4	1,858	-0.22%
2018/03/06	2	54.75	0	0.00	54.90	2	1,844	0.11%
2018/03/05	5	54.10	2	54.20	53.90	3	1,876	0.16%
2018/03/02	3	53.70	1	54.30	54.00	2	1,975	0.10%
2018/02/09	0	0.00	3	52.90	53.20	-3	2,289	-0.13%
2018/02/08	1	53.50	0	0.00	53.60	1	2,292	0.04%
2018/02/07	5	56.00	0	0.00	52.00	5	2,290	0.22%
2018/02/02	0	0.00	1	61.00	61.20	-1	2,303	-0.04%
2018/01/30	1	59.80	0	0.00	60.50	1	2,335	0.04%
2018/01/25	3	60.90	0	0.00	60.70	3	2,383	0.13%
2018/01/22	1	63.60	17	62.21	63.30	-16	2,454	-0.65%
2018/01/18	0	0.00	6	61.17	60.60	-6	2,455	-0.24%
2018/01/15	0	0.00	1	63.20	61.20	-1	2,601	-0.04%
2018/01/12	1	61.40	1	61.80	61.70	0	2,600	0.00%
2018/01/11	7	60.53	9	61.27	61.00	-2	2,594	-0.08%
2018/01/10	8	60.58	5	61.00	60.30	3	2,588	0.12%
2018/01/09	1	61.50	0	0.00	61.30	1	2,574	0.04%
2018/01/08	5	62.50	3	62.20	61.00	2	2,580	0.08%
2018/01/05	6	63.90	0	0.00	64.00	6	2,559	0.23%
2018/01/03	5	62.20	39	64.18	64.60	-34	2,497	-1.36%
2018/01/02	11	61.58	1	61.90	61.50	10	2,440	0.41%