超豐 (2441)-富邦-中壢券商分點個股進出

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

超豐

(2441)

可現股當沖

股價
57.2
漲跌
--
漲幅
0.00%
成交量
504張
產業
上市半導體類股
774人加入追蹤

立即追蹤
本地時間:13:30

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

超豐 (2441)籌碼相關－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢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
2024/12/12	20	57.60	0	0.00	57.20	20	669	2.99%
2024/12/10	1	57.70	2	58.00	57.80	-1	688	-0.15%
2024/12/06	0	0.00	0.4	58.30	58.60	-0.4	694	-0.06%
2024/12/04	0.4	57.90	0	0.00	57.80	0.4	693	0.06%
2024/11/29	0	0.00	1	56.90	56.70	-1	688	-0.15%
2024/11/28	1	56.30	0	0.00	56.90	1	688	0.15%
2024/11/27	0	57.20	1	57.60	57.10	-1	683	-0.14%
2024/11/25	0	0.00	3	57.57	57.70	-3	729	-0.41%
2024/11/21	0.5	55.90	0.5	56.20	56.10	0	753	0.00%
2024/11/19	0.4	56.80	0	0.00	56.50	0.4	752	0.05%
2024/11/18	0	0.00	2	56.60	56.80	-2	753	-0.27%
2024/11/15	0	0.00	0.5	57.00	57.00	-0.5	757	-0.07%
2024/11/14	1	55.70	0	55.80	55.40	1	761	0.13%
2024/11/13	0	0.00	2	56.30	56.30	-2	751	-0.27%
2024/11/12	3.7	56.45	0	0.00	56.10	3.7	755	0.49%
2024/11/08	0.1	57.20	0	0.00	56.50	0.1	759	0.01%
2024/11/07	1	56.70	0	0.00	57.10	1	756	0.13%
2024/11/06	0	0.00	1	56.80	56.90	-1	755	-0.13%
2024/11/05	1.1	57.01	0	0.00	56.70	1.1	769	0.14%
2024/11/04	0.1	57.60	0	0.00	57.00	0.1	795	0.01%
2024/10/29	0.3	58.00	0	0.00	58.20	0.3	837	0.04%
2024/10/25	0.2	58.69	0	0.00	58.70	0.2	860	0.02%
2024/10/24	0.1	58.50	0	0.00	58.60	0.1	874	0.01%
2024/10/23	0	0.00	0	58.90	58.50	0	898	0.00%
2024/10/21	0	58.60	0	0.00	58.70	0	924	0.00%
2024/10/16	0	0.00	7	57.90	58.50	-7	1,007	-0.70%
2024/10/15	0	0.00	5	58.30	58.40	-5	996	-0.50%
2024/10/14	6	58.00	0	0.00	58.30	6	1,006	0.60%
2024/10/09	1	57.80	0.5	57.80	57.60	0.5	1,014	0.05%
2024/09/30	2	59.00	0	0.00	58.50	2	1,032	0.19%
2024/09/27	0	0.00	9.2	59.28	59.40	-9.2	1,034	-0.88%
2024/09/20	0.2	57.80	0	0.00	57.60	0.2	1,048	0.02%
2024/09/18	0	0.00	0.8	57.60	57.30	-0.8	1,039	-0.08%
2024/09/13	1	57.00	0	0.00	57.10	1	1,053	0.09%
2024/09/12	1	56.20	0	0.00	56.80	1	1,055	0.09%
2024/09/11	0	56.40	0	0.00	56.10	0	1,046	0.00%
2024/09/10	0	56.80	0.5	56.50	56.70	-0.5	1,033	-0.04%
2024/09/09	1	56.70	2	56.60	56.90	-1	1,031	-0.10%
2024/09/06	2	56.90	0	0.00	57.00	2	1,031	0.19%
2024/09/05	2.1	57.21	30	57.00	56.90	-27.9	1,030	-2.71%
2024/09/04	3	57.90	3	56.90	57.20	0	1,025	0.00%
2024/09/02	0.1	59.90	0	0.00	59.80	0.1	1,017	0.01%
2024/08/30	0	0.00	0.1	60.00	60.10	-0.1	1,019	-0.01%
2024/08/29	1	59.90	0.1	60.00	59.90	0.9	1,021	0.09%
2024/08/28	0	0.00	0.1	60.10	59.90	-0.1	1,022	-0.01%
2024/08/27	2	59.25	0	0.00	59.40	2	1,021	0.20%
2024/08/26	0	0.00	2	62.95	62.80	-2	984	-0.20%
2024/08/23	2	61.90	0	0.00	62.30	2	975	0.21%
2024/08/22	2	62.50	2	62.30	62.50	0	976	0.00%
2024/08/21	1	62.30	0	0.00	62.50	1	983	0.10%
2024/08/20	0	0.00	2	63.25	63.00	-2	985	-0.20%
2024/08/19	0	0.00	2.2	63.03	63.00	-2.2	986	-0.23%
2024/08/16	2	63.10	0.2	63.00	62.60	1.8	977	0.18%
2024/08/15	1	62.50	3	62.97	63.00	-2	965	-0.21%
2024/08/14	1	62.60	11	62.91	62.50	-10	967	-1.03%
2024/08/13	0	0.00	6.3	61.93	62.50	-6.3	956	-0.66%
2024/08/12	1	59.50	1.3	59.17	59.30	-0.3	940	-0.03%
2024/08/08	0	58.10	0.5	58.20	57.80	-0.5	934	-0.05%
2024/08/07	0.1	58.40	2	58.80	58.80	-1.9	925	-0.21%
2024/08/06	3.8	56.43	0	0.00	56.60	3.8	912	0.42%
2024/08/05	7.6	57.72	10	58.10	56.60	-2.4	886	-0.27%
2024/08/02	0.5	61.98	0	0.00	61.80	0.5	864	0.06%
2024/07/31	1	61.80	4	61.83	61.70	-3	861	-0.35%
2024/07/30	3.1	60.87	0	0.00	60.70	3.1	853	0.36%
2024/07/26	0	0.00	1	61.50	62.90	-1	834	-0.12%
2024/07/23	0	0.00	2	62.25	62.00	-2	821	-0.24%
2024/07/22	6	61.35	0	0.00	61.40	6	827	0.73%
2024/07/19	6.5	62.88	1.1	62.81	62.80	5.4	807	0.67%
2024/07/18	2.2	64.33	4.9	64.52	64.60	-2.7	783	-0.34%
2024/07/17	2	64.45	5	64.44	64.50	-3	759	-0.39%
2024/07/16	4	63.48	0	0.00	63.60	4	743	0.54%
2024/07/15	0	0.00	0.2	63.20	63.60	-0.2	760	-0.03%
2024/07/12	2	62.60	0	0.00	62.70	2	759	0.27%
2024/07/10	0.3	62.70	0	0.00	62.40	0.3	771	0.04%
2024/07/09	1.1	62.64	0	0.00	63.20	1.1	769	0.14%
2024/07/08	0.1	63.10	2	63.10	63.30	-1.9	764	-0.25%
2024/07/04	0.5	62.50	2.1	62.70	62.70	-1.6	763	-0.21%
2024/07/03	3.1	62.10	0	0.00	62.10	3.1	765	0.41%
2024/07/02	3	61.90	0.1	61.90	61.80	2.9	772	0.38%
2024/07/01	1.4	62.36	0	0.00	62.40	1.4	764	0.18%
2024/06/28	1.5	62.66	0	0.00	62.90	1.5	764	0.20%
2024/06/27	0.3	62.98	0	0.00	62.70	0.3	770	0.04%
2024/06/26	1	63.22	1	64.20	63.40	0	784	0.00%
2024/06/25	0	0.00	2.2	62.72	63.00	-2.2	764	-0.28%
2024/06/24	0	0.00	3	63.37	63.10	-3	769	-0.39%
2024/06/21	1	63.70	1.1	64.04	64.10	-0.1	781	-0.02%
2024/06/20	1	63.50	3.2	63.24	63.70	-2.2	780	-0.28%
2024/06/19	0	0.00	0	62.40	62.20	0	777	0.00%
2024/06/18	0.1	62.30	0	0.00	62.30	0.1	783	0.02%
2024/06/17	1	62.20	0	0.00	62.10	1	800	0.12%
2024/06/14	0.1	62.40	0	0.00	62.20	0.1	818	0.01%
2024/06/13	1	62.60	1	62.60	62.70	0	822	0.00%
2024/06/12	1	61.80	6	61.90	62.20	-5	837	-0.60%
2024/06/11	1	61.80	0	0.00	62.20	1	854	0.12%
2024/05/31	0	0.00	1.1	63.00	63.10	-1.1	1,239	-0.09%
2024/05/30	0	0.00	1	62.80	62.90	-1	1,245	-0.08%
2024/05/29	0	0.00	1	63.80	63.80	-1	1,242	-0.08%
2024/05/28	0.1	63.10	0.5	62.90	63.00	-0.5	1,221	-0.04%
2024/05/27	1.5	62.07	0	0.00	62.40	1.5	1,214	0.12%
2024/05/23	1	62.40	0	0.00	62.00	1	1,210	0.08%
2024/05/22	1	62.50	0	0.00	62.40	1	1,219	0.08%
2024/05/20	0	0.00	0.8	62.80	62.50	-0.8	1,224	-0.07%
2024/05/17	0	0.00	10	62.60	62.80	-10	1,219	-0.82%
2024/05/16	0.3	62.33	0	0.00	62.60	0.3	1,221	0.02%
2024/05/15	0.1	62.40	0	0.00	62.30	0.1	1,218	0.01%
2024/05/14	0.2	62.05	0	0.00	61.90	0.2	1,218	0.02%
2024/05/13	2.1	61.91	0	0.00	62.20	2.1	1,217	0.17%
2024/05/10	1.2	62.26	1	62.20	62.40	0.2	1,214	0.02%
2024/05/09	0.1	62.90	1	63.40	62.50	-0.9	1,207	-0.07%
2024/05/08	0	0.00	12	62.39	62.90	-12	1,203	-1.00%
2024/05/07	0.1	61.70	0	0.00	62.10	0.1	1,187	0.01%
2024/05/06	5.1	61.92	0	0.00	61.70	5.1	1,179	0.43%
2024/05/02	1.1	61.03	0	0.00	61.40	1.1	1,168	0.09%
2024/04/30	0.1	61.30	0	0.00	61.00	0.1	1,164	0.01%
2024/04/29	0.1	61.30	1	61.20	61.50	-0.9	1,160	-0.08%
2024/04/25	1	60.50	0	0.00	60.20	1	1,135	0.09%
2024/04/24	0.1	60.50	0	0.00	60.50	0.1	1,132	0.01%
2024/04/23	1	60.20	0	0.00	60.20	1	1,136	0.09%
2024/04/22	2	59.45	0	0.00	59.60	2	1,136	0.18%
2024/04/19	6	59.28	0	0.00	59.00	6	1,119	0.54%
2024/04/18	1.1	60.73	1	61.20	60.70	0.1	1,095	0.01%
2024/04/17	0.1	61.40	0	0.00	61.20	0.1	1,091	0.01%
2024/04/16	1.1	61.09	0.7	61.30	60.70	0.4	1,087	0.04%
2024/04/15	0.1	61.90	0	0.00	62.00	0.1	1,071	0.01%
2024/04/11	0	0.00	0	62.80	62.40	0	1,071	0.00%
2024/04/10	0.2	63.80	0	0.00	63.50	0.2	1,064	0.02%
2024/04/09	0.5	63.68	0	0.00	63.30	0.5	1,060	0.05%
2024/04/08	0	0.00	1	63.40	63.20	-1	1,054	-0.09%
2024/04/03	1	62.70	0	0.00	62.40	1	1,044	0.10%
2024/04/02	0	0.00	3	63.00	63.20	-3	1,045	-0.29%
2024/03/29	1	61.90	2	61.80	61.70	-1	1,051	-0.10%
2024/03/28	1	62.20	1	62.20	62.30	0	1,040	0.00%
2024/03/27	2	62.50	0	62.50	62.80	2	1,044	0.19%
2024/03/26	1	62.80	2	62.20	62.20	-1	1,041	-0.10%
2024/03/25	0.2	63.50	10	63.80	63.20	-9.8	1,029	-0.95%
2024/03/22	5.5	64.12	2	63.90	63.90	3.5	1,032	0.34%
2024/03/21	1	64.30	10.1	64.50	64.50	-9.1	1,032	-0.88%
2024/03/20	1	64.00	0	0.00	64.30	1	1,059	0.09%
2024/03/19	0	0.00	1	64.10	64.20	-1	1,079	-0.09%
2024/03/15	1	62.70	4.1	62.70	62.30	-3.1	1,074	-0.29%
2024/03/14	1	63.50	2	63.50	63.30	-1	1,062	-0.09%
2024/03/13	0	0.00	1	63.60	64.30	-1	1,061	-0.09%
2024/03/12	4	64.15	8	64.85	64.20	-4	1,042	-0.38%
2024/03/11	14	64.27	9	64.41	64.60	5	1,013	0.50%
2024/03/08	28.1	65.67	32	65.23	63.40	-3.9	953	-0.41%
2024/03/06	0	0.00	0.1	60.90	61.00	-0.1	678	-0.01%
2024/03/05	0	0.00	1	60.70	61.10	-1	687	-0.15%
2024/03/04	1	60.30	10	60.60	60.40	-9	688	-1.31%
2024/02/27	1	60.00	3	60.27	59.80	-2	693	-0.29%
2024/02/23	0.1	61.20	4.1	61.24	60.90	-4.1	694	-0.58%
2024/02/22	4	60.70	0.5	60.60	60.70	3.5	690	0.51%
2024/02/21	0.5	60.50	0	0.00	60.50	0.5	683	0.07%
2024/02/20	2	60.45	0	0.00	60.00	2	682	0.29%
2024/02/19	0	0.00	2	60.40	60.30	-2	681	-0.29%
2024/02/16	0	0.00	2.1	60.40	60.40	-2.1	680	-0.30%
2024/02/05	0.1	58.90	0	0.00	58.70	0.1	665	0.01%
2024/02/01	2	59.50	0	0.00	59.50	2	667	0.30%
2024/01/25	0	0.00	0.1	59.80	59.80	-0.1	675	-0.01%
2024/01/24	1	59.10	0.1	59.30	59.00	0.9	679	0.13%
2024/01/22	1	59.10	0.1	59.30	59.20	1	692	0.14%
2024/01/18	0.1	57.70	3	57.50	58.30	-3	698	-0.42%
2024/01/17	1.9	58.05	0	0.00	57.70	1.9	707	0.27%
2024/01/12	3	59.30	0	0.00	59.10	3	742	0.40%
2024/01/10	0	0.00	0	59.00	59.00	0	787	0.00%
2024/01/05	12.1	59.86	20	59.55	59.20	-7.9	818	-0.97%
2024/01/03	0	0.00	0.2	60.30	60.20	-0.2	845	-0.02%
2024/01/02	0	0.00	1	60.40	60.60	-1	848	-0.12%
2023/12/28	1	62.00	0	0.00	61.70	1	848	0.12%
2023/12/27	0	0.00	4	62.10	62.00	-4	847	-0.47%
2023/12/26	0	0.00	1	60.70	60.70	-1	832	-0.12%
2023/12/25	2	60.05	0	0.00	59.80	2	840	0.24%
2023/12/22	4.1	60.74	1	60.80	60.10	3.1	844	0.37%
2023/12/21	0	0.00	1.2	61.24	61.20	-1.2	839	-0.14%
2023/12/20	2	61.70	0	0.00	61.70	2	839	0.24%
2023/12/19	1.2	61.80	0	0.00	61.80	1.2	838	0.14%
2023/12/18	12	62.67	1.3	62.52	63.00	10.7	833	1.29%
2023/12/15	2	64.75	21	64.71	63.50	-19	828	-2.29%
2023/12/14	0.2	62.50	8	62.95	63.00	-7.8	788	-0.99%
2023/12/13	0	0.00	4	61.30	61.90	-4	753	-0.53%
2023/12/12	10	61.40	0	61.70	61.50	10	757	1.32%
2023/12/11	2.3	61.20	0	0.00	61.20	2.3	754	0.30%
2023/12/08	17	60.75	1	60.80	61.30	16	756	2.11%
2023/12/07	3	59.80	8	59.84	59.80	-5	743	-0.67%
2023/12/05	25	59.88	0.4	59.90	60.10	24.6	776	3.17%
2023/12/04	0.5	60.40	4	60.30	60.30	-3.5	782	-0.45%
2023/12/01	0	0.00	2.1	60.58	60.40	-2.1	791	-0.27%
2023/11/28	1	59.10	0	0.00	59.40	1	800	0.12%
2023/11/24	3	59.10	0	0.00	59.00	3	824	0.36%
2023/11/22	2	59.50	2	59.50	59.60	0	887	0.00%
2023/11/21	0	59.40	1	59.20	59.20	-1	897	-0.11%
2023/11/20	10	58.50	0	0.00	58.50	10	906	1.10%
2023/11/16	0	0.00	0.2	58.40	58.20	-0.2	947	-0.02%
2023/11/14	3	58.00	0	0.00	58.00	3	1,003	0.30%
2023/11/13	0	0.00	0.2	57.60	57.50	-0.2	1,029	-0.02%
2023/11/10	1	57.90	0	0.00	57.50	1	1,040	0.10%
2023/11/09	0	0.00	1	58.50	58.30	-1	1,039	-0.10%
2023/11/08	0	0.00	1	58.50	58.50	-1	1,045	-0.10%
2023/11/06	0	0.00	0.2	58.20	58.00	-0.2	1,063	-0.02%
2023/11/03	5	57.80	0	0.00	57.80	5	1,086	0.46%
2023/11/02	0	0.00	1	58.30	58.30	-1	1,106	-0.09%
2023/11/01	5	57.30	0.1	58.00	57.30	5	1,121	0.44%
2023/10/31	1	57.80	1	58.50	58.20	0	1,126	0.00%
2023/10/27	10	58.20	0	0.00	58.10	10	1,165	0.86%
2023/10/26	10	57.96	0	58.60	58.30	10	1,209	0.82%
2023/10/25	1	58.30	0	0.00	58.40	1	1,233	0.08%
2023/10/24	0	0.00	21.2	59.25	59.50	-21.2	1,240	-1.71%
2023/10/20	0	0.00	9.6	58.34	58.60	-9.6	1,227	-0.78%
2023/10/19	2	57.65	2	58.00	57.70	0	1,229	0.00%
2023/10/18	0	0.00	1	58.40	58.40	-1	1,233	-0.08%
2023/10/17	18	56.91	0	0.00	56.60	18	1,221	1.47%
2023/10/16	1	56.60	5	56.48	56.60	-4	1,226	-0.33%
2023/10/11	13.2	54.58	1	54.00	54.00	12.2	1,299	0.94%
2023/10/06	4.5	55.52	0	0.00	55.30	4.5	1,288	0.35%
2023/10/04	0	0.00	2	55.40	55.70	-2	1,295	-0.15%
2023/10/02	1	55.60	0	0.00	55.80	1	1,305	0.08%
2023/09/28	1	56.10	0	0.00	55.40	1	1,319	0.08%
2023/09/26	0	0.00	2	56.10	56.00	-2	1,341	-0.15%
2023/09/25	1	56.90	0	0.00	56.50	1	1,353	0.07%
2023/09/22	1	56.50	0	0.00	56.90	1	1,370	0.07%
2023/09/21	2	56.75	1	56.70	56.90	1	1,368	0.07%
2023/09/19	1	58.00	0	0.00	58.10	1	1,360	0.07%
2023/09/18	0	0.00	1	58.10	57.90	-1	1,360	-0.07%
2023/09/15	0	0.00	6	58.25	58.20	-6	1,361	-0.44%
2023/09/14	5	58.10	3	57.77	58.10	2	1,358	0.15%
2023/09/13	0	0.00	1	58.40	58.10	-1	1,354	-0.07%
2023/09/12	0	0.00	1	58.30	58.00	-1	1,347	-0.07%
2023/09/11	0	0.00	0.1	58.80	58.40	-0.1	1,351	-0.01%
2023/09/08	2	59.40	20	59.45	59.30	-18	1,353	-1.33%
2023/09/04	1	58.10	2	58.10	57.70	-1	1,341	-0.07%
2023/09/01	3	58.93	5	59.14	58.30	-2	1,349	-0.15%
2023/08/31	17	57.78	2	57.55	58.00	15	1,322	1.13%
2023/08/30	5	55.90	1	56.20	55.80	4	1,307	0.31%
2023/08/29	4	55.53	0.9	55.82	55.90	3.1	1,301	0.24%
2023/08/28	3	59.37	0	0.00	59.50	3	1,289	0.23%
2023/08/25	0	0.00	2	60.00	59.80	-2	1,259	-0.16%
2023/08/24	3	59.63	0	0.00	59.70	3	1,253	0.24%
2023/08/23	1	59.90	1	60.00	59.90	0	1,286	0.00%
2023/08/22	3	58.77	2	58.90	59.20	1	1,364	0.07%
2023/08/21	2	59.50	15	59.85	58.90	-13	1,342	-0.97%
2023/08/17	2	60.10	0.3	59.40	59.90	1.7	1,283	0.13%
2023/08/16	0	0.00	1	60.50	60.60	-1	1,261	-0.08%
2023/08/15	0	0.00	2	61.10	60.60	-2	1,253	-0.16%
2023/08/14	0	0.00	6	60.40	60.40	-6	1,262	-0.48%
2023/08/11	0	0.00	1	60.90	61.00	-1	1,270	-0.08%
2023/08/10	1	61.10	0	0.00	60.70	1	1,263	0.08%
2023/08/09	0	0.00	1	62.30	62.50	-1	1,250	-0.08%
2023/08/08	2	61.90	4	62.03	62.30	-2	1,228	-0.16%
2023/08/07	1	61.60	3	61.60	61.70	-2	1,205	-0.17%
2023/08/04	3	59.57	0	0.00	60.60	3	1,185	0.25%
2023/08/02	2.1	59.50	7	60.43	59.30	-4.9	1,177	-0.41%
2023/08/01	0	0.00	1	61.10	60.90	-1	1,156	-0.09%
2023/07/31	2	61.25	0	0.00	60.90	2	1,132	0.18%
2023/07/28	3	61.00	7.3	61.85	62.00	-4.3	1,088	-0.40%
2023/07/27	0.1	61.00	2	60.95	61.10	-1.9	1,060	-0.18%
2023/07/26	1	60.80	2	60.50	60.10	-1	1,051	-0.10%
2023/07/25	0.1	60.60	0	0.00	60.20	0.1	1,051	0.01%
2023/07/24	7	61.03	0	0.00	60.90	7	1,042	0.67%
2023/07/21	2	60.70	10	60.49	60.70	-8	1,027	-0.78%
2023/07/20	8	59.79	0	0.00	59.70	8	1,022	0.78%
2023/07/19	4	61.15	2	60.60	60.40	2	990	0.20%
2023/07/18	19	61.69	17	61.07	60.70	2	976	0.20%
2023/07/17	11.3	60.74	13	61.38	62.00	-1.7	948	-0.18%
2023/07/14	0	0.00	6	58.92	59.00	-6	916	-0.65%
2023/07/13	1	59.10	2	58.70	58.50	-1	909	-0.11%
2023/07/12	1	58.10	1	57.80	58.00	0	897	0.00%
2023/07/11	0	0.00	1	58.00	58.00	-1	895	-0.11%
2023/07/07	0	0.00	1	57.30	57.50	-1	901	-0.11%
2023/07/06	0	57.80	0	0.00	57.60	0	898	0.00%
2023/07/05	2	58.70	4	58.90	58.40	-2	886	-0.23%
2023/07/04	0.1	57.40	0	0.00	57.50	0.1	852	0.01%
2023/07/03	0	0.00	2.4	57.63	57.40	-2.4	855	-0.28%
2023/06/27	0	56.40	0	0.00	56.30	0	862	0.00%
2023/06/21	0.1	56.00	0	0.00	56.10	0.1	875	0.01%
2023/06/20	2.1	56.11	1.3	55.95	55.90	0.8	877	0.09%
2023/06/19	0.1	56.90	1	56.80	56.60	-1	879	-0.11%
2023/06/16	0	0.00	1	57.40	57.20	-1	881	-0.11%
2023/06/14	0	0.00	1	57.20	57.40	-1	879	-0.11%
2023/06/13	2	56.90	9	56.98	56.90	-7	875	-0.80%
2023/06/12	1.1	56.80	0	0.00	56.80	1.1	875	0.12%
2023/06/09	0.1	56.70	0	0.00	56.40	0.1	872	0.01%
2023/06/08	1.1	56.63	0	0.00	56.20	1.1	888	0.12%
2023/06/07	0	0.00	10	57.50	57.60	-10	892	-1.12%
2023/06/06	0	0.00	1	56.90	56.90	-1	893	-0.11%
2023/06/05	0.1	57.20	12	57.20	57.10	-12	902	-1.32%
2023/06/02	0.1	57.30	0.1	57.60	57.10	-0.1	913	-0.01%
2023/06/01	1	57.10	2	57.60	57.20	-1	928	-0.11%
2023/05/31	1	56.60	1	57.10	57.50	0	934	0.00%
2023/05/30	1	56.40	5	56.60	56.70	-4	924	-0.43%
2023/05/29	3.2	57.16	10	56.98	56.90	-6.9	930	-0.74%
2023/05/26	8	56.40	11	56.95	57.10	-3	887	-0.34%
2023/05/24	2	54.65	0.1	54.80	54.60	1.9	804	0.24%
2023/05/23	0.1	54.90	4	54.68	54.80	-4	804	-0.49%
2023/05/22	1	54.50	0	0.00	54.70	1	808	0.12%
2023/05/19	0	0.00	0.5	54.50	54.10	-0.5	808	-0.06%
2023/05/18	0	54.40	4	54.20	54.50	-4	816	-0.49%
2023/05/15	0.1	53.30	0	0.00	53.20	0.1	802	0.01%
2023/05/11	1.1	53.14	0	0.00	53.00	1.1	824	0.13%
2023/05/10	2.1	53.80	0	0.00	53.70	2.1	834	0.25%
2023/05/09	7	53.80	4	54.00	53.70	3	848	0.35%
2023/05/08	0.1	54.00	0	0.00	54.00	0.1	875	0.01%
2023/05/05	4.3	53.40	0	0.00	53.30	4.3	905	0.48%
2023/05/04	0.1	53.50	0	0.00	53.30	0.1	939	0.01%
2023/05/03	0.1	53.70	0	0.00	53.30	0.1	1,010	0.00%
2023/05/02	0	53.80	0	0.00	53.90	0	1,050	0.00%
2023/04/27	0.2	53.13	0	0.00	52.80	0.2	1,066	0.01%
2023/04/26	0.1	52.50	0	0.00	52.80	0.1	1,070	0.00%
2023/04/25	4.3	52.66	0	0.00	52.60	4.3	1,070	0.40%
2023/04/24	0	53.50	0	0.00	53.60	0	1,070	0.00%
2023/04/21	0.1	53.80	0	0.00	53.50	0.1	1,079	0.01%
2023/04/20	2	54.30	0	0.00	54.30	2	1,080	0.19%
2023/04/19	0.1	54.76	0	0.00	54.50	0.1	1,091	0.00%
2023/04/17	1	54.80	0	0.00	54.70	1	1,081	0.10%
2023/04/14	0.1	54.40	0	0.00	54.60	0.1	1,080	0.01%
2023/04/13	0.2	54.65	0.1	54.50	54.00	0.2	1,083	0.02%
2023/04/11	1	54.40	0	0.00	54.30	1	1,099	0.09%
2023/04/10	1	54.10	0	0.00	54.00	1	1,114	0.09%
2023/04/07	0.1	54.00	2	53.90	54.10	-2	1,124	-0.17%
2023/03/31	2	53.50	0	0.00	53.30	2	1,179	0.17%
2023/03/30	1	53.00	0	0.00	52.90	1	1,361	0.07%
2023/03/29	0.1	52.80	0	0.00	52.70	0.1	1,512	0.00%
2023/03/28	2.1	53.07	4	53.10	52.80	-1.9	1,706	-0.11%
2023/03/27	2.1	53.90	0.4	54.00	53.50	1.7	1,867	0.09%
2023/03/24	0	54.60	8	54.70	54.30	-8	1,998	-0.40%
2023/03/23	0	54.50	1	54.80	54.70	-1	2,026	-0.05%
2023/03/22	0.1	54.80	0	0.00	54.30	0.1	2,049	0.00%
2023/03/21	1	54.80	1	55.00	54.80	0	2,058	0.00%
2023/03/20	1	54.40	11	54.46	54.50	-10	2,067	-0.48%
2023/03/17	5	53.98	1	54.00	53.70	4	2,085	0.19%
2023/03/16	0	53.50	2	53.45	53.50	-2	2,084	-0.09%
2023/03/15	2	54.50	3	54.37	54.30	-1	2,107	-0.05%
2023/03/14	0.1	53.90	0	0.00	53.50	0.1	2,117	0.00%
2023/03/13	3.1	53.93	6	53.88	54.20	-2.9	2,149	-0.14%
2023/03/10	5.1	54.60	17	54.50	54.50	-11.9	2,146	-0.55%
2023/03/09	1	55.40	4	55.43	55.40	-3	2,157	-0.14%
2023/03/08	2	55.20	4	55.20	55.30	-2	2,166	-0.09%
2023/03/07	1.1	54.73	8	55.04	54.90	-6.9	2,165	-0.32%
2023/03/06	5	54.48	5	54.42	54.80	0	2,161	0.00%
2023/03/03	3	53.53	2	53.75	53.80	1	2,171	0.05%
2023/03/02	2	52.60	8	52.63	52.90	-6	2,183	-0.27%
2023/03/01	1	52.20	0	0.00	52.40	1	2,183	0.05%
2023/02/24	1	53.50	6.1	53.20	53.20	-5.1	2,182	-0.23%
2023/02/23	2	52.90	0	0.00	53.10	2	2,182	0.09%
2023/02/21	1	52.70	1	52.90	52.80	0	2,196	0.00%
2023/02/20	0.1	52.80	2	52.90	52.50	-2	2,222	-0.09%
2023/02/17	2	52.70	0	0.00	52.60	2	2,236	0.09%
2023/02/16	6	52.65	0.2	52.50	52.90	5.8	2,249	0.26%
2023/02/14	1	51.90	1	51.70	51.70	0	2,259	0.00%
2023/02/13	0.1	51.70	0	0.00	51.50	0.1	2,279	0.00%
2023/02/10	3	51.67	0	0.00	51.80	3	2,297	0.13%
2023/02/09	6.1	52.12	1	52.20	52.00	5.1	2,299	0.22%
2023/02/08	0	52.60	0	0.00	52.50	0	2,307	0.00%
2023/02/07	1.1	52.31	0	0.00	52.50	1.1	2,312	0.05%
2023/02/06	3.1	52.44	25	52.29	52.40	-21.9	2,315	-0.95%
2023/02/03	0.2	54.03	1	53.50	53.90	-0.9	2,291	-0.04%
2023/02/02	0.2	53.30	4	53.48	53.40	-3.8	2,282	-0.17%
2023/02/01	8	53.15	11.1	53.09	53.20	-3.1	2,263	-0.14%
2023/01/31	2.1	50.99	2	50.20	50.80	0.1	2,200	0.01%
2023/01/30	3	49.70	1	49.80	49.65	2	2,168	0.09%
2023/01/17	0.1	49.00	0	0.00	48.80	0.1	2,151	0.00%
2023/01/16	1	48.80	2	48.75	48.90	-1	2,158	-0.05%
2023/01/13	0.2	48.98	0	0.00	48.60	0.2	2,169	0.01%
2023/01/12	0.1	49.47	0	0.00	49.10	0.1	2,213	0.00%
2023/01/11	0	0.00	2	49.30	49.30	-2	2,229	-0.09%
2023/01/10	3	48.87	0	0.00	49.00	3	2,260	0.13%
2023/01/09	1	48.75	0	0.00	48.65	1	2,284	0.04%
2023/01/06	0	0.00	1	48.15	48.40	-1	2,293	-0.04%
2023/01/05	2	47.83	0	0.00	47.80	2	2,312	0.09%
2023/01/04	10	47.95	4	47.75	47.95	6	2,336	0.26%
2023/01/03	1	47.90	0	0.00	47.90	1	2,363	0.04%
2022/12/30	11	47.83	1	47.50	48.00	10	2,368	0.42%
2022/12/29	2	47.50	0	0.00	47.55	2	2,361	0.08%
2022/12/28	14	47.00	0	0.00	47.00	14	2,366	0.59%
2022/12/27	11	47.89	0	0.00	47.85	11	2,367	0.47%
2022/12/26	0	48.20	0	0.00	48.25	0	2,370	0.00%
2022/12/23	4	47.96	1	48.15	48.20	3	2,393	0.13%
2022/12/22	7	48.90	9	49.53	49.35	-2	2,355	-0.08%
2022/12/21	3.1	46.70	1	46.60	46.60	2.1	2,180	0.10%
2022/12/20	7.2	47.86	9	49.47	46.95	-1.8	2,049	-0.09%
2022/12/19	3.1	50.21	8	50.15	50.00	-4.9	1,876	-0.26%
2022/12/16	2	47.58	1	48.79	49.30	1	1,710	0.06%
2022/12/15	3	48.17	0	0.00	48.10	3	1,638	0.18%
2022/12/13	2	48.20	0	0.00	48.10	2	1,657	0.12%
2022/12/12	2	47.95	0.1	48.00	48.20	1.9	1,681	0.11%
2022/12/09	0	48.45	0	0.00	48.15	0	1,715	0.00%
2022/12/07	3.1	48.84	0	0.00	48.55	3.1	1,716	0.18%
2022/12/06	0	50.00	2	49.80	49.85	-2	1,699	-0.12%
2022/12/05	2	50.00	0.5	50.50	50.30	1.5	1,684	0.09%
2022/12/02	1	50.70	1	50.50	51.00	0	1,669	0.00%
2022/12/01	21	49.91	0	0.00	50.20	21	1,654	1.27%
2022/11/29	0.1	48.35	0	0.00	48.35	0.1	1,628	0.00%
2022/11/28	0	0.00	2	48.05	48.30	-2	1,625	-0.12%
2022/11/25	2	48.48	0	0.00	48.45	2	1,623	0.12%
2022/11/24	4.1	48.22	0	0.00	48.35	4.1	1,599	0.26%
2022/11/23	0.1	48.20	0	0.00	48.15	0.1	1,582	0.00%
2022/11/22	2	47.90	1	48.20	48.00	1	1,593	0.06%
2022/11/21	0.1	49.00	0	0.00	48.50	0.1	1,589	0.00%
2022/11/18	7	49.61	0	0.00	49.45	7	1,638	0.43%
2022/11/17	2	49.48	0	0.00	49.50	2	1,663	0.12%
2022/11/16	0	0.00	2	50.10	49.70	-2	1,669	-0.12%
2022/11/15	0	0.00	5	49.22	49.45	-5	1,663	-0.30%
2022/11/14	1	48.70	2	48.70	48.60	-1	1,667	-0.06%
2022/11/11	0.1	48.25	2	48.15	48.10	-1.9	1,661	-0.12%
2022/11/10	0.1	47.78	0	0.00	47.70	0.1	1,657	0.00%
2022/11/09	2	47.70	0	0.00	47.95	2	1,662	0.12%
2022/11/08	1.5	47.33	4.1	47.15	46.90	-2.6	1,655	-0.15%
2022/11/07	0	0.00	1	47.20	47.10	-1	1,646	-0.06%
2022/11/04	3.1	46.11	0	0.00	46.20	3.1	1,641	0.19%
2022/11/03	2	46.80	0	0.00	46.50	2	1,643	0.12%
2022/11/01	2	46.63	2	46.75	46.60	0	1,634	0.00%
2022/10/31	0	0.00	3	46.42	46.50	-3	1,637	-0.18%
2022/10/28	2.1	45.29	1	46.40	45.00	1.1	1,627	0.07%
2022/10/26	1	45.35	1	45.35	45.50	0	1,633	0.00%
2022/10/25	1	46.10	1	46.25	46.15	0	1,638	0.00%
2022/10/24	0	47.40	0	0.00	46.55	0	1,637	0.00%
2022/10/21	2.1	46.59	1	46.35	46.35	1.1	1,641	0.07%
2022/10/20	0	0.00	1	47.25	48.50	-1	1,647	-0.06%
2022/10/19	0	0.00	5	47.12	47.05	-5	1,602	-0.31%
2022/10/18	1	46.39	0	0.00	46.30	1	1,586	0.06%
2022/10/17	1	44.76	0	0.00	46.10	1	1,545	0.07%
2022/10/14	1	46.10	1	46.20	46.30	0	1,513	0.00%
2022/10/13	4	45.20	0	0.00	44.75	4	1,495	0.27%
2022/10/12	5.1	45.73	0	0.00	47.50	5.1	1,479	0.34%
2022/10/11	2	47.50	0	0.00	47.35	2	1,463	0.14%
2022/10/07	1.1	49.71	1	50.20	49.50	0.1	1,444	0.00%
2022/10/06	0	50.10	1	51.00	50.20	-1	1,438	-0.07%
2022/10/05	2	51.10	0	0.00	50.50	2	1,430	0.14%
2022/10/04	2	50.45	1	50.60	50.60	1	1,416	0.07%
2022/10/03	1	49.71	1	50.40	49.75	0	1,400	0.00%
2022/09/30	0	49.40	0	0.00	49.25	0	1,392	0.00%
2022/09/29	3	48.93	0	0.00	48.80	3	1,372	0.22%
2022/09/28	2	48.75	0	0.00	48.65	2	1,363	0.15%
2022/09/27	3	50.13	0	0.00	49.95	3	1,346	0.22%
2022/09/26	3	51.77	0	0.00	50.90	3	1,334	0.22%
2022/09/23	0	0.00	1	53.30	53.00	-1	1,327	-0.08%
2022/09/22	3	52.31	1	52.70	52.40	2	1,330	0.15%
2022/09/21	0	53.30	0	0.00	53.00	0	1,267	0.00%
2022/09/20	1	53.10	2	53.60	53.70	-1	1,232	-0.08%
2022/09/19	4	53.58	0	0.00	53.20	4	1,203	0.33%
2022/09/16	3	53.57	0	0.00	54.30	3	1,170	0.26%
2022/09/15	4.1	55.18	10	55.40	55.00	-6	1,139	-0.52%
2022/09/14	14.1	55.05	0	0.00	55.40	14.1	1,147	1.23%
2022/09/13	0	56.70	0	0.00	56.00	0	1,142	0.00%
2022/09/12	2	57.60	2	57.70	57.20	0	1,152	0.00%
2022/09/08	4	55.96	8	56.93	57.60	-4	1,167	-0.34%
2022/09/06	3	56.50	0	0.00	56.30	3	1,155	0.26%
2022/09/05	6.1	56.62	0	0.00	56.60	6.1	1,144	0.53%
2022/09/02	6	58.10	0	0.00	57.90	6	1,142	0.53%
2022/09/01	5	58.58	0	0.00	58.70	5	1,130	0.44%
2022/08/31	1	59.20	0	0.00	59.30	1	1,122	0.09%
2022/08/30	5.1	59.37	0.1	59.40	59.30	5	1,119	0.45%
2022/08/29	2.1	58.73	1	59.00	59.70	1.1	1,109	0.10%
2022/08/26	1	60.80	0	0.00	60.50	1	1,093	0.09%
2022/08/25	17.3	60.54	2	60.80	60.30	15.3	1,081	1.41%
2022/08/24	5.1	65.33	4	65.20	65.30	1.1	1,028	0.11%
2022/08/23	6	65.53	0	0.00	65.50	6	990	0.61%
2022/08/22	0	0.00	4	66.13	66.20	-4	969	-0.41%
2022/08/19	1	65.50	2	65.20	65.30	-1	947	-0.11%
2022/08/18	1.2	63.83	0	0.00	63.80	1.2	930	0.13%
2022/08/17	1	64.30	0	0.00	63.90	1	921	0.11%
2022/08/16	5.1	63.97	0	0.00	63.90	5.1	910	0.56%
2022/08/15	0.3	64.19	4	64.05	63.90	-3.7	896	-0.41%
2022/08/12	2.1	62.21	0	0.00	62.40	2.1	882	0.23%
2022/08/11	0	0.00	0	62.50	61.80	0	878	0.00%
2022/08/10	3.3	62.01	0	0.00	61.70	3.3	874	0.37%
2022/08/08	0.2	62.20	0	0.00	62.20	0.2	875	0.02%
2022/08/04	3	61.77	0	0.00	61.80	3	863	0.35%
2022/08/03	0	0.00	1	62.10	62.10	-1	855	-0.12%
2022/08/02	2	62.05	0	0.00	62.00	2	851	0.24%
2022/08/01	3	62.40	5	63.18	63.20	-2	837	-0.24%
2022/07/29	0	0.00	3	61.53	61.80	-3	827	-0.36%
2022/07/28	0	61.20	0	0.00	61.20	0	828	0.00%
2022/07/27	2	60.71	0	0.00	61.50	2	814	0.25%
2022/07/25	1	62.30	0	0.00	62.30	1	799	0.13%
2022/07/22	0	0.00	1	63.90	63.80	-1	794	-0.13%
2022/07/21	0	0.00	3	64.20	64.50	-3	806	-0.37%
2022/07/20	0	0.00	5	63.00	63.20	-5	814	-0.61%
2022/07/18	1	62.00	1	62.50	62.30	0	823	0.00%
2022/07/15	5	61.50	1	61.60	61.50	4	813	0.49%
2022/07/12	0	59.50	0	0.00	59.20	0	808	0.00%
2022/07/11	0	61.00	0	0.00	60.60	0	803	0.00%
2022/07/08	1	61.01	0	0.00	61.80	1	806	0.13%
2022/07/07	1	60.40	0	0.00	60.20	1	801	0.12%
2022/07/06	1	59.81	0	0.00	59.10	1	802	0.13%
2022/07/05	2	61.00	0	0.00	61.20	2	813	0.25%
2022/07/04	1.1	61.30	0	0.00	60.60	1.1	812	0.13%
2022/07/01	0	0.00	1	62.90	62.30	-1	809	-0.12%
2022/06/30	1	63.77	0	0.00	62.40	1	792	0.13%
2022/06/29	0	64.20	0	0.00	63.90	0	779	0.00%
2022/06/28	0	65.70	0	0.00	65.00	0	774	0.00%
2022/06/27	1	65.50	0	0.00	65.60	1	772	0.13%
2022/06/24	0	0.00	1	65.50	65.30	-1	761	-0.13%
2022/06/23	0	0.00	1	63.90	63.90	-1	756	-0.13%
2022/06/22	3	65.77	0	0.00	64.60	3	739	0.41%
2022/06/21	1	67.10	0	0.00	67.00	1	721	0.14%
2022/06/20	0	0.00	1	67.50	66.00	-1	717	-0.14%
2022/06/17	2	68.20	0	0.00	68.70	2	701	0.29%
2022/06/15	0.1	69.40	1	69.50	69.90	-0.9	702	-0.13%
2022/06/13	2	69.60	1	69.50	69.30	1	713	0.14%
2022/06/08	1	71.60	0	0.00	72.00	1	716	0.14%
2022/06/07	1	71.60	0	0.00	71.50	1	730	0.14%
2022/06/02	1	72.30	0	0.00	72.30	1	776	0.13%
2022/06/01	1	72.40	0	0.00	72.20	1	791	0.13%
2022/05/31	0	0.00	2	71.70	71.80	-2	795	-0.25%
2022/05/26	0	70.80	0	0.00	69.80	0	825	0.00%
2022/05/19	0	0.00	1	71.40	71.50	-1	873	-0.11%
2022/05/18	2	72.90	0	0.00	72.40	2	869	0.23%
2022/05/17	0	0.00	1.1	72.92	73.10	-1.1	871	-0.13%
2022/05/16	0	0.00	1.1	71.75	71.70	-1.1	873	-0.13%
2022/05/13	1	71.20	0	0.00	71.30	1	872	0.11%
2022/05/12	0	0.00	1.1	70.89	70.90	-1.1	885	-0.12%
2022/05/11	1	71.00	0	0.00	70.90	1	896	0.11%
2022/05/10	0	0.00	5	70.12	71.50	-5	924	-0.54%
2022/05/06	0.1	70.90	0	0.00	70.60	0.1	959	0.01%
2022/05/05	0	0.00	1.2	71.73	71.20	-1.2	990	-0.12%
2022/04/29	1	68.80	0	0.00	69.10	1	1,024	0.10%
2022/04/28	0	0.00	1	68.10	68.00	-1	1,034	-0.10%
2022/04/27	0	0.00	1	67.90	67.80	-1	1,033	-0.10%
2022/04/26	1	68.90	2	69.40	68.80	-1	1,034	-0.10%
2022/04/25	0.2	69.65	1	69.40	69.20	-0.8	1,034	-0.08%
2022/04/21	0	0.00	8	70.43	70.90	-8	1,021	-0.78%
2022/04/20	2	70.30	1	70.70	70.40	1	1,025	0.10%
2022/04/19	1	70.40	0	0.00	70.10	1	1,042	0.10%
2022/04/18	1	69.90	0	0.00	70.00	1	1,057	0.09%
2022/04/15	0	0.00	1	70.50	70.60	-1	1,061	-0.09%
2022/04/13	1	70.60	0	0.00	71.30	1	1,090	0.09%
2022/04/12	2	70.55	1	70.60	70.30	1	1,099	0.09%
2022/04/11	1	71.80	0.1	72.30	71.00	0.9	1,098	0.08%
2022/03/31	2	74.40	0	0.00	74.20	2	1,119	0.18%
2022/03/30	0	0.00	2	74.80	74.90	-2	1,125	-0.18%
2022/03/29	0.1	75.00	4	74.60	74.40	-4	1,151	-0.34%
2022/03/28	1	74.60	0	0.00	74.80	1	1,167	0.09%
2022/03/25	1	74.90	0	0.00	74.80	1	1,187	0.08%
2022/03/24	3	74.97	0	0.00	75.40	3	1,215	0.25%
2022/03/23	0.3	75.40	1	75.30	75.40	-0.7	1,243	-0.06%
2022/03/22	3	74.87	0	0.00	75.20	3	1,246	0.24%
2022/03/18	2	74.05	0	0.00	75.00	2	1,249	0.16%
2022/03/17	0	0.00	1	73.60	73.70	-1	1,246	-0.08%
2022/03/16	1	72.40	1	72.40	72.40	0	1,249	0.00%
2022/03/15	3	72.90	0	0.00	72.40	3	1,250	0.24%
2022/03/10	2	73.95	2	73.40	73.10	0	1,259	0.00%
2022/03/09	1.1	73.12	0	0.00	73.20	1.1	1,251	0.08%
2022/03/08	1.1	72.85	1	72.80	72.20	0.1	1,249	0.01%
2022/03/07	1	72.80	1	73.50	73.20	0	1,228	0.00%
2022/03/04	0	0.00	3	74.33	74.10	-3	1,224	-0.25%
2022/03/03	1	75.00	3	74.87	75.00	-2	1,230	-0.16%
2022/03/01	0.1	74.00	0	0.00	73.80	0.1	1,243	0.01%
2022/02/25	1	72.60	6	72.72	72.60	-5	1,244	-0.40%
2022/02/24	3	72.47	0	0.00	72.20	3	1,268	0.24%
2022/02/23	3	73.17	0	0.00	73.10	3	1,291	0.23%
2022/02/22	2.2	73.27	0	0.00	72.70	2.2	1,337	0.16%
2022/02/21	4	74.43	1	74.50	74.40	3	1,358	0.22%
2022/02/18	3.2	74.09	1	74.30	74.20	2.2	1,368	0.16%
2022/02/17	0.3	74.34	1	74.20	74.10	-0.7	1,382	-0.05%
2022/02/16	2	74.15	0	0.00	74.20	2	1,396	0.15%
2022/02/15	1	73.20	0	0.00	72.90	1	1,403	0.07%
2022/02/14	1.1	72.80	1	73.00	72.10	0.1	1,410	0.00%
2022/02/11	0	74.10	1	73.50	73.40	-1	1,419	-0.07%
2022/02/10	1	74.20	0	0.00	73.30	1	1,429	0.07%
2022/02/09	4	73.08	0	0.00	74.00	4	1,428	0.28%
2022/02/08	2	72.40	0	0.00	72.00	2	1,433	0.14%
2022/02/07	1	72.10	1	73.40	72.00	0	1,426	0.00%
2022/01/26	5	73.10	0	0.00	73.20	5	1,422	0.35%
2022/01/24	1	74.20	0	0.00	74.00	1	1,428	0.07%
2022/01/21	1	75.00	1	74.90	74.60	0	1,428	0.00%
2022/01/19	2	74.70	0	0.00	74.80	2	1,433	0.14%
2022/01/18	1	75.70	0	0.00	75.50	1	1,436	0.07%
2022/01/17	1	74.70	0	0.00	75.40	1	1,441	0.07%
2022/01/14	0	0.00	0.1	75.00	74.80	-0.1	1,478	0.00%
2022/01/11	0	0.00	1	75.70	75.10	-1	1,518	-0.07%
2022/01/07	1	75.00	1	75.20	75.00	0	1,547	0.00%
2022/01/06	0	76.50	0	0.00	76.10	0	1,542	0.00%
2022/01/04	0	0.00	2	76.95	76.60	-2	1,554	-0.13%
2021/12/30	3	77.30	0	0.00	78.10	3	1,574	0.19%
2021/12/29	0	77.00	0	0.00	77.30	0	1,578	0.00%
2021/12/28	1	77.80	0	0.00	76.70	1	1,590	0.06%
2021/12/24	0	0.00	2	76.95	77.10	-2	1,615	-0.12%
2021/12/23	2	76.30	1	76.60	76.60	1	1,641	0.06%
2021/12/21	1	75.50	5	75.88	76.00	-4	1,670	-0.24%
2021/12/20	2	74.90	0	0.00	75.80	2	1,686	0.12%
2021/12/17	4	75.20	0	0.00	76.20	4	1,706	0.23%
2021/12/15	1	75.60	1	75.70	75.60	0	1,789	0.00%
2021/12/14	2	75.70	0	0.00	75.80	2	1,840	0.11%
2021/12/13	2	75.85	0	0.00	75.50	2	1,869	0.11%
2021/12/10	3	76.37	0	0.00	76.30	3	1,873	0.16%
2021/12/07	4	77.60	0	0.00	77.60	4	1,912	0.21%
2021/12/06	2	77.80	0	0.00	78.20	2	1,912	0.10%
2021/12/03	2	77.90	0	0.00	77.80	2	1,938	0.10%
2021/12/02	1	78.80	2	79.35	78.20	-1	1,959	-0.05%
2021/12/01	0	0.00	1	78.50	78.60	-1	1,985	-0.05%
2021/11/30	0	0.00	1	77.40	77.10	-1	2,025	-0.05%
2021/11/29	0	0.00	2	75.00	76.20	-2	2,152	-0.09%
2021/11/26	5	76.76	26	76.84	76.50	-21	2,220	-0.95%
2021/11/25	3	78.00	0	0.00	77.90	3	2,215	0.14%
2021/11/24	2	77.85	0	0.00	78.60	2	2,228	0.09%
2021/11/23	2	78.40	1	78.80	78.30	1	2,260	0.04%
2021/11/22	4	79.25	2.1	79.50	79.60	1.9	2,327	0.08%
2021/11/19	7.1	79.95	0.1	80.50	80.00	7	2,335	0.30%
2021/11/18	27	81.71	2	82.55	81.70	25	2,338	1.07%
2021/11/17	1.1	81.25	1.7	81.70	81.80	-0.6	2,338	-0.03%
2021/11/16	2	81.60	2	80.70	80.70	0	2,357	0.00%
2021/11/15	1	80.50	1	79.50	80.70	0	2,377	0.00%
2021/11/12	2	79.25	2	80.00	79.00	0	2,420	0.00%
2021/11/11	0	0.00	2	80.30	80.20	-2	2,470	-0.08%
2021/11/10	1	79.90	1	80.50	80.90	0	2,520	0.00%
2021/11/09	4	80.00	2	79.90	79.60	2	2,549	0.08%
2021/11/08	1.7	78.98	0	0.00	78.70	1.7	2,558	0.07%
2021/11/04	1	78.80	0	0.00	78.50	1	2,667	0.04%
2021/11/03	0	77.50	0	0.00	77.40	0	2,722	0.00%
2021/11/02	2	78.35	0	0.00	78.00	2	2,753	0.07%
2021/11/01	1	80.30	1	81.50	80.00	0	2,794	0.00%
2021/10/29	1	79.80	0	0.00	79.50	1	2,839	0.04%
2021/10/28	0	0.00	1	81.20	80.10	-1	2,925	-0.03%
2021/10/27	0	0.00	1	79.60	79.70	-1	3,088	-0.03%
2021/10/26	3	79.07	0	0.00	79.00	3	3,337	0.09%
2021/10/25	0	0.00	3	79.90	79.70	-3	3,764	-0.08%
2021/10/22	1	79.60	5	79.50	78.60	-4	4,061	-0.10%
2021/10/21	1	78.00	0	0.00	77.10	1	4,203	0.02%
2021/10/19	0	0.00	20	77.70	77.80	-20	4,508	-0.44%
2021/10/15	0	0.00	0	76.60	76.40	0	4,888	0.00%
2021/10/14	0	73.50	0	0.00	73.80	0	4,890	0.00%
2021/10/13	3	73.60	0	0.00	74.10	3	4,894	0.06%
2021/10/12	22	75.48	0	0.00	75.20	22	4,916	0.45%
2021/10/08	1	77.50	0	0.00	77.10	1	5,015	0.02%
2021/10/07	4	79.70	10	79.10	79.00	-6	5,155	-0.12%
2021/10/06	3	76.60	0	0.00	76.70	3	5,198	0.06%
2021/10/05	7.2	75.91	4	75.95	78.20	3.2	5,264	0.06%
2021/10/04	6	77.88	0	0.00	77.60	6	5,303	0.11%
2021/10/01	10	78.20	5	78.32	78.10	5	5,361	0.09%
2021/09/30	3	79.57	1	80.40	81.40	2	5,398	0.04%
2021/09/29	22.1	79.91	3	80.47	79.30	19.1	5,423	0.35%
2021/09/27	1	82.00	0	0.00	81.70	1	5,440	0.02%
2021/09/24	0	83.20	1	83.50	82.20	-1	5,462	-0.02%
2021/09/23	6	82.40	0	0.00	81.40	6	5,499	0.11%
2021/09/22	29	82.06	1	83.00	81.10	28	5,728	0.49%
2021/09/17	2	84.80	0	0.00	85.00	2	5,751	0.03%
2021/09/16	22	84.01	4	84.75	84.20	18	5,824	0.31%
2021/09/15	2	86.60	0	0.00	86.20	2	6,149	0.03%
2021/09/14	0	0.00	1	88.50	87.70	-1	6,627	-0.02%
2021/09/10	0	0.00	1	88.40	88.40	-1	6,987	-0.01%
2021/09/09	1	88.60	0	0.00	88.80	1	7,127	0.01%
2021/09/08	2	88.45	1	89.70	87.30	1	7,231	0.01%
2021/09/07	2	91.75	5	89.40	89.50	-3	7,222	-0.04%
2021/09/06	1	92.40	2.1	92.61	91.30	-1.1	7,241	-0.02%
2021/09/03	0	0.00	4	93.30	93.40	-4	7,252	-0.06%
2021/09/02	18.1	94.68	8	95.15	92.30	10.1	7,250	0.14%
2021/09/01	7	91.64	7.1	92.82	92.60	-0.1	7,210	0.00%
2021/08/31	3.1	88.80	1	89.80	89.70	2.1	7,252	0.03%
2021/08/30	0.1	89.88	0	89.80	89.50	0.1	7,379	0.00%
2021/08/27	1	88.60	1	88.41	88.00	0	7,442	0.00%
2021/08/26	3.1	87.53	2	87.90	88.70	1.1	7,497	0.01%
2021/08/25	3	90.80	3	90.97	91.00	0	7,517	0.00%
2021/08/24	2	88.35	2	91.80	88.10	0	7,494	0.00%
2021/08/23	4	89.78	2	89.65	90.30	2	7,495	0.03%
2021/08/19	1	88.00	0	0.00	86.80	1	7,469	0.01%
2021/08/18	2	84.95	1	83.90	88.50	1	7,454	0.01%
2021/08/17	8	87.16	0	87.70	86.10	8	7,420	0.11%
2021/08/16	0	0.00	3	90.43	91.00	-3	7,365	-0.04%
2021/08/13	2	92.63	0	0.00	89.60	2	7,338	0.03%
2021/08/12	3	93.90	3	93.37	93.80	0	7,301	0.00%
2021/08/11	5	94.10	11	93.11	93.20	-6	7,294	-0.08%
2021/08/10	2	94.85	5	93.92	94.10	-3	7,244	-0.04%
2021/08/09	4	95.08	8	96.21	94.20	-4	7,204	-0.06%
2021/08/06	0	0.00	3	95.00	94.70	-3	7,167	-0.04%
2021/08/05	3	94.43	10	94.59	94.90	-7	7,150	-0.10%
2021/08/04	1	92.80	17	92.79	94.20	-16	7,178	-0.22%
2021/08/03	9	92.44	19.2	93.12	94.30	-10.2	7,195	-0.14%
2021/08/02	38.2	93.24	14.2	92.01	91.70	23.9	7,141	0.34%
2021/07/30	40	96.50	44	97.42	95.20	-4	7,031	-0.06%
2021/07/29	90.5	96.54	77	96.23	95.50	13.5	6,831	0.20%
2021/07/28	27	91.22	343.1	91.01	92.40	-316.1	6,458	-4.89%	大賣/鉅額交易
2021/07/27	12	89.51	8	90.21	89.40	4	6,293	0.06%
2021/07/26	4	88.10	1.1	87.92	88.00	2.9	6,240	0.05%
2021/07/23	19.1	88.92	7	87.50	88.00	12.1	6,263	0.19%
2021/07/22	10.1	88.75	31.1	88.56	89.60	-21	6,086	-0.35%
2021/07/21	15	83.55	54	83.47	83.70	-39	5,951	-0.66%
2021/07/20	8	81.88	5	82.38	82.00	3	6,069	0.05%
2021/07/19	10	82.08	1	82.50	82.20	9	6,065	0.15%
2021/07/16	0	0.00	1	82.30	82.90	-1	6,107	-0.02%
2021/07/15	9.1	83.04	6	83.13	83.00	3.1	6,093	0.05%
2021/07/14	15	83.18	36	83.36	85.70	-21	6,005	-0.35%
2021/07/13	3	82.27	6	81.27	80.90	-3	5,886	-0.05%
2021/07/12	7	81.33	6	81.90	82.20	1	5,838	0.02%
2021/07/09	8	80.58	6	80.92	81.40	2	5,786	0.03%
2021/07/08	10	81.64	21	81.55	81.90	-11	5,763	-0.19%
2021/07/07	9	80.20	10	80.70	80.70	-1	5,750	-0.02%
2021/07/06	4	79.60	7	79.59	79.90	-3	5,799	-0.05%
2021/07/05	4	78.20	4	78.40	78.40	0	5,796	0.00%
2021/07/02	9	78.20	5	78.44	78.50	4	5,782	0.07%
2021/07/01	6	79.37	12	79.28	78.50	-6	5,782	-0.10%
2021/06/30	14	77.96	15	78.27	78.80	-1	5,813	-0.02%
2021/06/29	22	79.82	6	79.28	78.90	16	5,764	0.28%
2021/06/28	14	79.44	16.2	79.09	79.40	-2.2	5,546	-0.04%
2021/06/25	25	81.72	19	81.45	80.80	6	5,532	0.11%
2021/06/24	68.6	82.17	51	81.74	81.60	17.6	5,472	0.32%
2021/06/23	54.3	83.02	60	83.20	84.10	-5.8	5,135	-0.11%
2021/06/22	15	77.85	26	77.59	78.00	-11	4,657	-0.24%
2021/06/21	20	76.95	5	76.42	76.80	15	4,505	0.33%
2021/06/18	21.3	76.17	15	76.47	76.80	6.3	4,312	0.15%
2021/06/17	1	74.10	12	75.82	76.50	-11	4,193	-0.26%
2021/06/16	0	0.00	1	73.90	73.90	-1	4,145	-0.02%
2021/06/15	3	74.40	6	73.93	73.90	-3	4,173	-0.07%
2021/06/11	1	72.80	4	73.25	73.10	-3	4,213	-0.07%
2021/06/10	2	72.70	2	72.25	72.70	0	4,233	0.00%
2021/06/09	6	71.63	4	72.08	71.20	2	4,269	0.05%
2021/06/08	6	73.00	6	73.22	73.50	0	4,231	0.00%
2021/06/07	2	70.30	4	71.28	70.90	-2	4,183	-0.05%
2021/06/04	1	71.00	2.1	70.50	70.80	-1.1	4,127	-0.03%
2021/06/03	11.1	75.17	10	73.40	73.20	1.1	4,131	0.03%
2021/06/02	0	0.00	28	73.90	74.00	-28	4,158	-0.67%
2021/06/01	3	72.40	1	72.50	72.40	2	4,178	0.05%
2021/05/31	2	72.10	9	72.14	72.10	-7	4,242	-0.17%
2021/05/28	6	71.02	1	71.20	70.80	5	4,323	0.12%
2021/05/27	0	0.00	2	70.50	70.50	-2	4,481	-0.04%
2021/05/26	0	0.00	3	70.20	70.30	-3	4,498	-0.07%
2021/05/25	1	67.80	0	0.00	69.10	1	4,584	0.02%
2021/05/24	2	67.25	0	0.00	67.50	2	4,641	0.04%
2021/05/21	0	0.00	0.1	68.00	67.70	-0.1	4,675	0.00%
2021/05/20	0	0.00	1	65.30	65.70	-1	4,690	-0.02%
2021/05/19	1	64.70	1	65.10	65.10	0	4,719	0.00%
2021/05/18	1	64.80	0	0.00	65.80	1	4,874	0.02%
2021/05/17	3	60.40	0	0.00	60.20	3	4,979	0.06%
2021/05/14	1	65.40	1	64.20	64.40	0	5,056	0.00%
2021/05/13	2	64.90	0	0.00	65.00	2	5,028	0.04%
2021/05/12	0	0.00	5	65.90	66.00	-5	5,003	-0.10%
2021/05/11	2	68.45	2	69.75	67.90	0	4,937	0.00%
2021/05/10	3	70.80	4	71.65	70.70	-1	4,902	-0.02%
2021/05/07	3	70.33	3	70.27	70.30	0	4,980	0.00%
2021/05/06	6	68.37	4	68.00	67.80	2	4,960	0.04%
2021/05/05	7	69.11	2	70.20	68.90	5	5,037	0.10%
2021/05/04	35	72.83	3	69.80	71.90	32	5,037	0.64%
2021/05/03	2	74.25	4	74.78	73.50	-2	5,037	-0.04%
2021/04/29	6	74.17	8	73.69	73.40	-2	5,005	-0.04%
2021/04/28	2.1	73.30	9	73.93	73.70	-6.9	5,075	-0.14%
2021/04/27	22	73.03	14	73.54	73.00	8	5,312	0.15%
2021/04/26	39	73.21	377	73.13	74.50	-338	5,333	-6.34%	大賣/鉅額交易
2021/04/23	55	69.91	0	0.00	70.30	55	5,272	1.04%
2021/04/22	5	70.00	1	69.50	69.40	4	5,274	0.08%
2021/04/21	1	70.20	0	0.00	70.50	1	5,238	0.02%
2021/04/20	2	69.80	3	69.50	69.90	-1	5,231	-0.02%
2021/04/19	6	69.70	2	69.85	69.90	4	5,293	0.08%
2021/04/16	9	70.66	60	70.53	70.70	-51	5,302	-0.96%
2021/04/15	66	69.28	0	0.00	70.80	66	5,289	1.25%
2021/04/14	2	69.40	7	69.57	69.80	-5	5,269	-0.09%
2021/04/13	101	70.85	0	0.00	70.40	101	5,250	1.92%	大買/鉅額交易
2021/04/12	253	72.06	8	73.30	71.90	245	5,196	4.71%	大買/鉅額交易
2021/04/09	6.1	71.30	2	71.80	71.00	4.1	5,081	0.08%
2021/04/08	2	72.80	27	72.89	72.90	-25	5,034	-0.50%
2021/04/07	9	72.38	2	73.05	73.10	7	5,009	0.14%
2021/04/06	0	0.00	17	72.42	73.00	-17	4,972	-0.34%
2021/04/01	7	71.53	3	71.00	70.70	4	4,887	0.08%
2021/03/31	11	71.09	6	70.78	71.00	5	4,857	0.10%
2021/03/30	17	70.71	11	71.01	71.10	6	4,801	0.12%
2021/03/29	2	69.85	5	69.70	69.90	-3	4,721	-0.06%
2021/03/26	17	67.71	0	0.00	68.60	17	4,653	0.37%
2021/03/25	2	67.00	1	67.40	67.50	1	4,632	0.02%
2021/03/24	1	67.80	1	68.00	67.90	0	4,625	0.00%
2021/03/23	4	69.00	2	68.30	68.10	2	4,616	0.04%
2021/03/22	1	69.30	4	69.43	69.20	-3	4,593	-0.07%
2021/03/19	2	69.00	14	69.46	70.30	-12	4,561	-0.26%
2021/03/18	8	69.40	8	69.43	69.60	0	4,500	0.00%
2021/03/17	21	68.94	31	68.84	68.70	-10	4,478	-0.22%
2021/03/16	1	67.90	4	68.25	68.40	-3	4,412	-0.07%
2021/03/15	12	67.98	2	68.05	67.80	10	4,375	0.23%
2021/03/12	15	67.09	1	67.62	67.00	14	4,313	0.32%
2021/03/11	13	67.97	0	0.00	68.10	13	4,271	0.30%
2021/03/10	4	65.77	3	66.83	67.30	1	4,210	0.02%
2021/03/09	10	66.14	0	0.00	65.70	10	4,134	0.24%
2021/03/08	4	67.50	1	66.60	66.40	3	4,059	0.07%
2021/03/05	10	67.37	12	67.12	67.40	-2	3,958	-0.05%
2021/03/04	9.1	69.36	2	68.40	68.10	7.1	3,866	0.18%
2021/03/03	9	70.03	3	70.60	69.90	6	3,822	0.16%
2021/03/02	336	74.04	8	73.06	72.80	328	3,705	8.85%	大買/鉅額交易
2021/02/26	0	0.00	1	70.50	71.00	-1	3,563	-0.03%
2021/02/25	4	69.75	1	70.00	70.80	3	3,554	0.08%
2021/02/24	13	70.80	4	70.70	71.20	9	3,480	0.26%
2021/02/23	1	74.70	3	74.10	73.50	-2	3,407	-0.06%
2021/02/22	8	74.31	1	74.00	74.50	7	3,360	0.21%
2021/02/19	3	73.37	3.2	73.19	74.00	-0.2	3,311	-0.01%
2021/02/18	13	74.37	6	74.23	74.00	7	3,304	0.21%
2021/02/17	5	74.90	11	74.91	76.10	-6	3,145	-0.19%
2021/02/05	12.1	68.90	18	68.82	69.20	-5.9	3,029	-0.19%
2021/02/03	0	0.00	1	66.30	66.70	-1	2,936	-0.03%
2021/02/02	3	65.87	4	65.38	66.30	-1	2,939	-0.03%
2021/02/01	5	64.58	15	63.35	64.80	-10	2,914	-0.34%
2021/01/29	12	65.00	8	66.29	63.50	4	2,870	0.14%
2021/01/28	1	66.30	1	66.50	67.30	0	2,750	0.00%
2021/01/27	13	66.92	2	67.90	67.70	11	2,707	0.41%
2021/01/26	3	69.33	6	70.20	69.70	-3	2,576	-0.12%
2021/01/25	12	71.60	7	71.01	70.80	5	2,511	0.20%
2021/01/22	5	68.86	3.4	69.16	70.00	1.6	2,373	0.07%
2021/01/21	10	67.81	11	67.76	69.20	-1	2,284	-0.04%
2021/01/20	25	67.26	34	67.37	67.50	-9	2,110	-0.43%
2021/01/19	21	63.80	31	63.02	64.20	-10	1,799	-0.56%
2021/01/18	19	61.12	20	61.54	62.50	-1	1,639	-0.06%
2021/01/15	1	58.60	3	58.67	58.50	-2	1,504	-0.13%
2021/01/14	3	58.57	8	57.75	58.40	-5	1,469	-0.34%
2021/01/13	1	57.50	0	0.00	57.30	1	1,442	0.07%
2021/01/12	9	58.47	9	58.00	57.10	0	1,436	0.00%
2021/01/11	4	56.78	24	56.93	57.40	-20	1,354	-1.48%
2021/01/07	1	54.60	1	54.80	54.60	0	1,324	0.00%
2021/01/06	2	54.85	0	0.00	54.40	2	1,322	0.15%
2021/01/05	1	55.40	0	0.00	55.40	1	1,308	0.08%
2021/01/04	0	0.00	3	55.60	55.80	-3	1,318	-0.23%
2020/12/29	1	54.40	0	0.00	54.40	1	1,301	0.08%
2020/12/24	1	54.20	0	0.00	53.90	1	1,300	0.08%
2020/12/23	0	0.00	2	53.40	53.40	-2	1,292	-0.15%
2020/12/21	2	53.75	0	0.00	54.20	2	1,308	0.15%
2020/12/18	1	55.00	0	0.00	53.90	1	1,306	0.08%
2020/12/17	20	55.05	0	0.00	54.80	20	1,300	1.54%
2020/12/15	0	0.00	1	54.70	54.60	-1	1,292	-0.08%
2020/12/14	0	0.00	1	56.10	56.30	-1	1,290	-0.08%
2020/12/11	4	56.30	2	56.20	56.10	2	1,289	0.16%
2020/12/10	5	57.40	3	57.80	57.40	2	1,261	0.16%
2020/12/09	5	58.20	12	57.64	58.30	-7	1,241	-0.56%
2020/12/08	11	56.90	2	56.70	57.10	9	1,224	0.73%
2020/12/04	2	56.20	0	0.00	56.20	2	1,235	0.16%
2020/12/03	1	55.70	0	0.00	55.90	1	1,263	0.08%
2020/12/02	0	0.00	2	56.00	56.30	-2	1,273	-0.16%
2020/12/01	0	0.00	2	55.55	55.80	-2	1,277	-0.16%
2020/11/30	1	56.10	3	55.80	55.00	-2	1,321	-0.15%
2020/11/27	14	55.23	21	55.86	56.20	-7	1,291	-0.54%
2020/11/26	0	0.00	1	54.60	54.50	-1	1,257	-0.08%
2020/11/25	2	54.60	4	54.23	54.20	-2	1,252	-0.16%
2020/11/24	1	53.70	0	0.00	53.60	1	1,232	0.08%
2020/11/23	4	52.93	1	52.70	53.00	3	1,214	0.25%
2020/11/20	0	0.00	1	52.20	52.10	-1	1,239	-0.08%
2020/11/19	0	0.00	5	51.80	51.80	-5	1,274	-0.39%
2020/11/18	1	52.20	1	52.20	52.20	0	1,344	0.00%
2020/11/17	9	53.01	1	53.10	52.50	8	1,419	0.56%
2020/11/16	0	0.00	3	52.27	52.40	-3	1,416	-0.21%
2020/11/13	1	52.30	0	0.00	52.00	1	1,416	0.07%
2020/11/12	0	0.00	3	52.00	52.00	-3	1,416	-0.21%
2020/11/11	1	51.70	0	0.00	51.80	1	1,397	0.07%
2020/11/10	1	51.00	0	0.00	51.40	1	1,387	0.07%
2020/11/09	1	50.40	0	0.00	50.60	1	1,365	0.07%
2020/11/06	0	50.60	2	50.30	50.10	-2	1,376	-0.15%
2020/10/28	0	0.00	2	51.30	50.60	-2	1,462	-0.14%
2020/10/27	2	51.10	0	0.00	51.30	2	1,463	0.14%
2020/10/23	2	50.65	0	0.00	50.50	2	1,423	0.14%
2020/10/22	3	50.20	1.7	50.12	49.95	1.3	1,437	0.09%
2020/10/15	1	50.70	0	0.00	50.30	1	1,570	0.06%
2020/10/13	0	0.00	10	49.75	49.80	-10	1,588	-0.63%
2020/10/08	0	0.00	1	50.70	51.00	-1	1,591	-0.06%
2020/10/07	1	50.10	0	0.00	50.60	1	1,606	0.06%
2020/10/06	10	49.80	0	0.00	50.10	10	1,645	0.61%
2020/09/30	0	0.00	2	48.63	49.10	-2	1,681	-0.12%
2020/09/29	4	50.04	0	0.00	48.80	4	1,700	0.24%
2020/09/25	1	49.20	0	0.00	48.65	1	1,754	0.06%
2020/09/22	0	0.00	2	50.20	50.10	-2	1,748	-0.11%
2020/09/21	0	0.00	2	50.70	50.70	-2	1,745	-0.11%
2020/09/18	0	0.00	5	51.90	51.90	-5	1,738	-0.29%
2020/09/17	2	52.00	0	0.00	51.90	2	1,731	0.12%
2020/09/16	0	0.00	3	51.57	51.70	-3	1,713	-0.18%
2020/09/15	2	51.20	0	0.00	51.30	2	1,709	0.12%
2020/09/10	5	51.22	0	0.00	51.30	5	1,690	0.30%
2020/09/08	8	52.56	1	52.50	52.80	7	1,646	0.43%
2020/09/07	1	50.90	3	51.90	51.30	-2	1,606	-0.12%
2020/09/04	19	51.02	1	50.90	51.30	18	1,596	1.13%
2020/09/03	14	52.76	5	53.06	52.00	9	1,585	0.57%
2020/09/02	0	0.00	1	50.40	50.80	-1	1,514	-0.07%
2020/08/28	1	50.70	0	0.00	50.30	1	1,484	0.07%
2020/08/27	2	51.35	0	0.00	50.70	2	1,481	0.13%
2020/08/26	0	0.00	1	51.20	51.00	-1	1,457	-0.07%
2020/08/25	0	0.00	33	53.12	52.90	-33	1,397	-2.36%
2020/08/24	43	54.37	35	54.92	52.80	8	1,355	0.59%
2020/08/21	3	53.00	11	53.26	54.00	-8	1,284	-0.62%
2020/08/20	1	50.90	1	51.20	51.80	0	1,208	0.00%
2020/08/19	2	51.90	0	0.00	51.30	2	1,169	0.17%
2020/08/18	4	52.30	2	52.30	52.50	2	1,146	0.17%
2020/08/17	0	0.00	1	52.00	52.00	-1	1,132	-0.09%
2020/08/14	10	52.10	0	0.00	51.90	10	1,131	0.88%
2020/08/12	2	50.80	0	0.00	52.10	2	1,133	0.18%
2020/08/11	1	53.00	0.1	52.00	51.70	0.9	1,120	0.08%
2020/08/10	9	53.00	1	53.10	53.00	8	1,115	0.72%
2020/08/06	0.1	52.10	0	0.00	52.40	0.1	1,097	0.01%
2020/08/05	0	0.00	1	52.20	52.40	-1	1,081	-0.09%
2020/08/03	0	0.00	4	52.43	52.20	-4	1,052	-0.38%
2020/07/30	2	51.70	0	0.00	52.50	2	1,024	0.20%
2020/07/29	0	0.00	1	51.20	51.60	-1	1,004	-0.10%
2020/07/28	1	51.10	12	51.62	51.10	-11	998	-1.10%
2020/07/27	7	51.40	0	0.00	51.40	7	976	0.72%
2020/07/24	1	51.30	0	0.00	51.50	1	966	0.10%
2020/07/23	0	0.00	1	52.50	52.00	-1	961	-0.10%
2020/07/22	6	51.95	0	0.00	52.50	6	948	0.63%
2020/07/21	0	0.00	3	51.33	52.40	-3	887	-0.34%
2020/07/20	2	50.50	1	50.50	50.40	1	824	0.12%
2020/07/17	1	49.75	1	50.00	49.70	0	795	0.00%
2020/07/15	0	0.00	2	49.90	50.00	-2	799	-0.25%
2020/07/10	1	49.50	1	49.45	49.50	0	733	0.00%
2020/07/06	1	49.50	3	49.42	49.35	-2	654	-0.31%
2020/07/01	0	0.00	3	46.47	46.35	-3	609	-0.49%
2020/06/23	0	0.00	2	46.05	46.00	-2	665	-0.30%
2020/06/18	3	45.50	0	0.00	46.00	3	683	0.44%
2020/06/16	0	0.00	3	45.35	45.30	-3	705	-0.43%
2020/06/15	0	0.00	3	45.10	45.15	-3	732	-0.41%
2020/06/12	0	0.00	1	45.05	45.25	-1	739	-0.14%
2020/06/11	3	45.30	2	46.20	45.30	1	762	0.13%
2020/06/10	0	0.00	1	46.55	46.20	-1	767	-0.13%
2020/06/09	0	0.00	0	46.05	45.90	0	793	0.00%
2020/06/08	1	46.30	0	0.00	46.20	1	813	0.12%
2020/06/04	1	46.25	0	0.00	46.05	1	823	0.12%
2020/06/03	2	45.75	5	46.00	45.90	-3	834	-0.36%
2020/06/02	2	45.65	0	0.00	45.45	2	824	0.24%
2020/06/01	0	0.00	6	45.47	45.40	-6	827	-0.72%
2020/05/26	0	0.00	4	45.10	45.05	-4	852	-0.47%
2020/05/22	1	44.95	0	0.00	44.80	1	857	0.12%
2020/05/21	1	45.65	0	0.00	45.65	1	862	0.12%
2020/05/18	1	44.25	0	0.00	44.20	1	855	0.12%
2020/05/13	4	45.08	1	45.00	44.95	3	877	0.34%
2020/05/12	2	45.60	0	0.00	45.10	2	880	0.23%
2020/05/06	1	44.95	0	0.00	44.75	1	877	0.11%
2020/05/05	0	0.00	1	45.50	45.00	-1	872	-0.11%
2020/05/04	1	44.90	2	44.55	45.05	-1	871	-0.11%
2020/04/30	5	45.17	2	45.20	45.50	3	868	0.35%
2020/04/28	0	0.00	1	44.10	44.75	-1	868	-0.12%
2020/04/27	0	0.00	1	43.30	43.40	-1	878	-0.11%
2020/04/21	4	41.93	2	41.93	41.90	2	891	0.22%
2020/04/20	0	0.00	8	42.70	42.50	-8	892	-0.90%
2020/04/17	1	43.20	0	0.00	42.85	1	884	0.11%
2020/04/15	16	42.47	0	0.00	42.60	16	872	1.83%
2020/04/13	0	0.00	1	41.30	41.15	-1	862	-0.12%
2020/04/10	1	41.35	0	0.00	41.10	1	865	0.12%
2020/04/09	3	41.03	0	0.00	41.00	3	872	0.34%
2020/04/08	4	40.96	0	0.00	40.90	4	867	0.46%
2020/04/07	1	40.95	0	0.00	40.80	1	859	0.12%
2020/04/06	1	40.30	0	0.00	40.40	1	853	0.12%
2020/03/27	1	38.00	2	38.28	38.35	-1	810	-0.12%
2020/03/19	0	0.00	3	37.30	35.00	-3	833	-0.36%
2020/03/18	1	38.05	1	38.30	38.50	0	818	0.00%
2020/03/17	2	38.60	0	0.00	38.90	2	815	0.25%
2020/03/16	2	40.30	2	41.00	40.15	0	808	0.00%
2020/03/13	1	40.25	17	39.93	42.40	-16	802	-1.99%
2020/03/10	10	45.51	1	45.35	45.55	9	750	1.20%
2020/03/09	2	45.80	0	0.00	45.55	2	736	0.27%
2020/03/06	2	46.50	7	46.11	46.35	-5	723	-0.69%
2020/03/05	1	46.95	0	0.00	47.05	1	725	0.14%
2020/02/25	0	0.00	2	47.00	47.60	-2	710	-0.28%
2020/02/24	2	47.85	0	0.00	47.70	2	718	0.28%
2020/02/21	0	0.00	9	48.30	48.25	-9	723	-1.24%
2020/02/20	0	0.00	10	48.50	48.55	-10	731	-1.37%
2020/02/19	0	0.00	1	48.75	48.50	-1	741	-0.13%
2020/02/18	2	48.75	2	48.40	48.60	0	743	0.00%
2020/02/17	2	48.60	0	0.00	48.60	2	742	0.27%
2020/02/14	0	0.00	1	47.80	48.15	-1	736	-0.14%
2020/02/13	1	47.60	2	47.40	47.60	-1	735	-0.14%
2020/02/05	0	0.00	3	46.65	46.50	-3	1,087	-0.28%
2020/02/03	1	45.75	0	0.00	46.65	1	1,085	0.09%
2020/01/31	0	0.00	5	46.45	46.90	-5	1,079	-0.46%
2020/01/30	1	46.55	0	0.00	46.10	1	1,075	0.09%
2020/01/20	0	0.00	1	48.00	48.20	-1	1,054	-0.09%
2020/01/16	0	0.00	24	48.18	48.20	-24	1,047	-2.29%
2020/01/13	0	0.00	1	47.60	47.75	-1	1,029	-0.10%
2020/01/10	2	46.98	0	0.00	47.00	2	1,038	0.19%
2020/01/06	0	46.50	0	0.00	46.80	0	1,030	0.00%
2020/01/02	6	47.67	0	0.00	47.55	6	1,015	0.59%
2019/12/30	0	0.00	1	47.80	47.85	-1	1,013	-0.10%
2019/12/27	0	0.00	2	47.70	47.80	-2	1,011	-0.20%
2019/12/24	0	0.00	1	47.50	47.70	-1	1,009	-0.10%
2019/12/23	0	0.00	1	47.65	47.90	-1	999	-0.10%
2019/12/20	0	0.00	8	47.75	48.00	-8	998	-0.80%
2019/12/19	0	0.00	11	47.96	48.00	-11	996	-1.10%
2019/12/18	2	47.95	60	47.88	48.00	-58	1,005	-5.77%
2019/12/17	0	0.00	7	48.00	47.95	-7	1,014	-0.69%
2019/12/13	0	0.00	2	46.70	46.80	-2	949	-0.21%
2019/12/12	0	0.00	16	46.70	46.80	-16	933	-1.71%
2019/12/11	1	46.85	10	46.53	46.80	-9	920	-0.98%
2019/12/09	0	0.00	1	46.00	46.00	-1	891	-0.11%
2019/12/06	0	0.00	1	45.85	45.75	-1	885	-0.11%
2019/12/05	0	0.00	1	45.70	45.70	-1	882	-0.11%
2019/12/02	0	0.00	1	45.00	45.00	-1	873	-0.11%
2019/11/29	2	45.55	0	0.00	45.95	2	864	0.23%
2019/11/28	0	0.00	2	46.13	46.10	-2	856	-0.23%
2019/11/22	0	0.00	29	45.87	45.90	-29	851	-3.41%
2019/11/21	0.2	46.00	0	0.00	45.90	0.2	864	0.02%
2019/11/19	0	0.00	1	45.60	45.55	-1	854	-0.12%
2019/11/18	1	45.45	1	45.60	45.50	0	854	0.00%
2019/11/15	1	45.30	3	45.30	45.20	-2	847	-0.24%
2019/11/13	1	45.00	0	0.00	45.00	1	838	0.12%
2019/11/12	1	44.10	8	45.12	44.80	-7	834	-0.84%
2019/11/11	1	43.50	6	44.13	44.40	-5	823	-0.61%
2019/11/08	2	46.30	3	45.50	45.30	-1	798	-0.13%
2019/11/07	60	46.48	35	46.87	46.40	25	744	3.36%
2019/11/06	0	0.00	5	42.91	43.10	-5	468	-1.07%
2019/11/04	0	0.00	20	42.65	42.70	-20	467	-4.28%
2019/11/01	0	0.00	1	42.60	42.50	-1	469	-0.21%
2019/10/31	4	42.54	1	42.80	42.85	3	474	0.63%
2019/10/29	2	42.93	0	0.00	42.85	2	480	0.42%
2019/10/25	1	42.70	0	0.00	42.75	1	486	0.21%
2019/10/24	1	42.80	1	42.70	42.80	0	492	0.00%
2019/10/23	1	42.75	2	42.85	42.65	-1	510	-0.20%
2019/10/22	3	42.65	1	42.75	42.65	2	510	0.39%
2019/10/16	1	42.05	1	42.10	42.30	0	522	0.00%
2019/10/15	0	0.00	0.3	42.20	42.15	-0.3	530	-0.05%
2019/10/14	1	41.95	0	0.00	42.15	1	538	0.19%
2019/10/07	0	0.00	1	42.25	42.50	-1	537	-0.19%
2019/10/03	0	0.00	7	41.80	42.50	-7	539	-1.30%
2019/10/02	7	42.55	1	42.70	42.70	6	539	1.11%
2019/10/01	1	42.75	0	0.00	42.80	1	541	0.18%
2019/09/24	1	43.00	1	43.45	43.40	0	544	0.00%
2019/09/16	0	0.00	0.3	42.60	42.35	-0.3	525	-0.06%
2019/09/12	1	42.50	0	0.00	42.30	1	535	0.19%
2019/09/11	0	0.00	1	42.55	42.65	-1	540	-0.19%
2019/09/09	0	0.00	10	42.25	42.35	-10	551	-1.81%
2019/09/04	1	41.80	0	0.00	42.00	1	559	0.18%
2019/08/26	13	43.48	0	0.00	43.45	13	539	2.41%
2019/08/23	11	43.74	0	0.00	43.95	11	518	2.12%
2019/08/22	10	43.87	0	0.00	43.75	10	515	1.94%
2019/08/21	1	44.05	0	0.00	44.00	1	523	0.19%
2019/08/20	0	0.00	1	43.50	43.40	-1	516	-0.19%
2019/08/15	10	43.00	0	0.00	42.95	10	506	1.97%
2019/08/14	20.2	43.46	0	0.00	43.55	20.2	498	4.06%
2019/08/06	50	43.99	0	0.00	44.10	50	502	9.94%
2019/08/05	0	0.00	10	44.00	43.95	-10	510	-1.96%
2019/08/01	0	0.00	0	44.40	44.45	0	511	0.00%
2019/07/26	0	0.00	1	45.55	45.40	-1	515	-0.19%
2019/07/25	1	45.00	1	45.60	45.60	0	510	0.00%
2019/07/23	0	0.00	2	44.58	44.70	-2	489	-0.41%
2019/07/19	0	0.00	1	44.05	44.00	-1	487	-0.21%
2019/07/17	0	0.00	7	44.00	44.05	-7	514	-1.36%
2019/07/15	7	43.55	1	43.50	43.50	6	502	1.19%
2019/07/12	10	43.25	0	0.00	43.30	10	511	1.95%
2019/07/04	1	42.95	0	0.00	42.80	1	582	0.17%
2019/06/24	1	42.40	2	42.35	42.70	-1	599	-0.17%
2019/06/21	2	42.00	0	0.00	42.00	2	593	0.34%
2019/05/30	1	40.90	0	0.00	40.85	1	730	0.14%
2019/05/17	0	0.00	1	40.20	40.20	-1	785	-0.13%
2019/05/14	20	40.68	0	0.00	41.10	20	793	2.52%
2019/05/13	20	40.90	0	0.00	41.35	20	787	2.54%
2019/05/10	30	41.35	0	0.00	41.50	30	781	3.84%
2019/05/09	5	41.56	1	41.75	41.35	4	783	0.51%
2019/05/08	0	0.00	1	41.90	41.90	-1	779	-0.13%
2019/05/07	1	42.20	0	0.00	42.35	1	778	0.13%
2019/05/02	0	0.00	1	42.50	43.15	-1	770	-0.13%
2019/04/30	1	43.05	8	43.15	42.75	-7	769	-0.91%
2019/04/25	0	0.00	5	44.18	44.20	-5	775	-0.64%
2019/04/24	2	43.85	0	0.00	43.85	2	768	0.26%
2019/04/23	0	0.00	2	42.90	42.85	-2	737	-0.27%
2019/04/19	1	42.20	0	0.00	42.15	1	730	0.14%
2019/04/18	6	41.97	0	0.00	42.00	6	731	0.82%
2019/04/16	19	41.68	0	0.00	41.80	19	713	2.66%
2019/04/11	2	42.00	0	0.00	42.00	2	682	0.29%
2019/04/09	2	42.50	0	0.00	42.45	2	687	0.29%
2019/04/03	1	42.65	0	0.00	42.65	1	687	0.15%
2019/04/02	1	42.60	0	0.00	42.60	1	686	0.15%
2019/03/28	0	0.00	1	42.75	42.90	-1	683	-0.15%
2019/03/26	1	42.35	0	0.00	42.60	1	690	0.14%
2019/03/25	1	41.85	0	0.00	41.80	1	691	0.14%
2019/03/22	11	42.87	1	42.90	42.55	10	693	1.44%
2019/03/20	2	42.48	6	42.70	42.60	-4	690	-0.58%
2019/03/18	2	41.55	1	41.95	42.95	1	692	0.14%
2019/03/15	3	41.97	0	0.00	41.40	3	685	0.44%
2019/03/07	0	0.00	1	43.20	42.80	-1	617	-0.16%
2019/03/06	0	0.00	4	42.95	43.30	-4	609	-0.66%
2019/03/04	1	41.85	0	0.00	42.05	1	580	0.17%
2019/02/27	1	42.00	1	42.30	42.30	0	568	0.00%
2019/02/21	0	0.00	2	41.93	41.95	-2	528	-0.38%
2019/02/20	1	41.65	0	0.00	42.00	1	519	0.19%
2019/02/19	2	41.08	0	0.00	41.35	2	510	0.39%
2019/02/18	1	40.95	0	0.00	41.05	1	513	0.19%
2019/02/13	2	41.00	0	0.00	41.00	2	507	0.39%
2019/01/28	1	41.05	1	41.20	41.20	0	494	0.00%
2019/01/25	1	41.00	1	40.85	41.00	0	498	0.00%
2019/01/23	5	40.40	1	40.30	40.40	4	507	0.79%
2019/01/22	0	0.00	1	40.50	40.50	-1	508	-0.20%
2019/01/18	1	40.75	0	0.00	40.65	1	527	0.19%
2019/01/17	1	40.70	0	0.00	40.70	1	544	0.18%
2019/01/16	1	40.55	0	0.00	40.50	1	556	0.18%
2019/01/10	0	0.00	1	40.45	40.30	-1	578	-0.17%
2019/01/09	2	40.08	0	0.00	40.25	2	585	0.34%
2019/01/04	0	0.00	1	40.20	40.15	-1	601	-0.17%
2019/01/03	1	41.20	0	0.00	41.20	1	620	0.16%
2019/01/02	0	0.00	2	41.93	41.30	-2	619	-0.32%
2018/12/28	0	0.00	3	41.80	42.95	-3	642	-0.47%
2018/12/27	0	0.00	5	40.56	40.90	-5	632	-0.79%
2018/12/26	1	39.30	1	39.35	40.00	0	638	0.00%
2018/12/21	1	38.10	0	0.00	38.10	1	645	0.15%
2018/12/17	4	38.95	0	0.00	38.95	4	627	0.64%
2018/12/14	1	39.50	0	0.00	39.45	1	619	0.16%
2018/12/12	1	40.10	0	0.00	40.20	1	611	0.16%
2018/12/11	4	39.24	0	0.00	39.45	4	607	0.66%
2018/12/10	1	39.70	0	0.00	40.15	1	602	0.17%
2018/12/07	2	40.30	0	0.00	40.30	2	598	0.33%
2018/12/06	2	40.38	6	40.50	40.25	-4	601	-0.66%
2018/12/05	0	0.00	0.2	42.10	41.45	-0.2	598	-0.03%
2018/12/03	5	42.64	1	42.90	42.75	4	598	0.67%
2018/11/30	1	41.70	0	0.00	41.80	1	591	0.17%
2018/11/22	2	40.60	0	0.00	40.50	2	600	0.33%
2018/11/14	0	0.00	1	40.60	40.40	-1	635	-0.16%
2018/11/13	0	0.00	2	40.15	40.50	-2	643	-0.31%
2018/11/12	1	40.50	0	0.00	40.35	1	647	0.15%
2018/11/06	1	40.10	0	0.00	40.10	1	654	0.15%
2018/11/05	0	0.00	1	41.00	40.70	-1	654	-0.15%
2018/11/02	1	41.20	0	0.00	41.30	1	651	0.15%
2018/11/01	3	39.82	0	0.00	40.30	3	646	0.46%
2018/10/29	1	37.55	0	0.00	38.10	1	642	0.16%
2018/10/25	2	38.90	0	0.00	38.65	2	632	0.32%
2018/10/16	0	0.00	3	43.15	43.10	-3	625	-0.48%
2018/10/15	1	43.10	0	0.00	43.00	1	628	0.16%
2018/10/12	1	43.15	0	0.00	43.65	1	618	0.16%
2018/10/09	1	45.95	0	0.00	47.15	1	601	0.17%
2018/10/05	1	47.80	0	0.00	47.70	1	565	0.18%
2018/10/03	1	48.40	0	0.00	49.20	1	555	0.18%
2018/10/01	2	50.25	0	0.00	50.20	2	536	0.37%
2018/09/19	0	0.00	10	50.10	50.20	-10	547	-1.83%
2018/09/17	1	50.00	0	0.00	50.30	1	549	0.18%
2018/09/13	1	50.00	1	50.20	50.30	0	553	0.00%
2018/09/12	1	50.00	0	0.00	50.20	1	555	0.18%
2018/09/11	0	0.00	3	50.17	50.30	-3	558	-0.54%
2018/09/05	0	0.00	1	52.10	51.70	-1	559	-0.18%
2018/08/31	0	0.00	1	52.30	52.30	-1	551	-0.18%
2018/08/28	1	50.60	0	0.00	51.00	1	559	0.18%
2018/08/24	1	50.00	0	0.00	50.20	1	561	0.18%
2018/08/22	1	53.10	0	53.30	53.30	1	541	0.18%
2018/08/17	1	53.60	0	0.00	53.50	1	523	0.19%
2018/08/16	2	53.20	0	0.00	53.50	2	525	0.38%
2018/08/13	1	53.80	0	0.00	53.80	1	530	0.19%
2018/08/10	1	54.20	0	0.00	54.30	1	525	0.19%
2018/08/09	2	54.30	0	0.00	54.20	2	524	0.38%
2018/08/08	2	54.20	0	0.00	54.20	2	521	0.38%
2018/08/07	1	54.10	0	0.00	54.20	1	517	0.19%
2018/08/06	1	53.80	0	0.00	53.80	1	514	0.19%
2018/07/10	0	0.00	1	53.50	53.00	-1	455	-0.22%
2018/07/09	1	53.30	0	0.00	53.50	1	461	0.22%
2018/07/04	0	0.00	5	53.64	54.10	-5	465	-1.07%
2018/06/28	0	0.00	1	54.30	54.10	-1	509	-0.20%
2018/06/14	0	0.00	4	54.40	54.30	-4	493	-0.81%
2018/06/11	0	0.00	14	54.40	54.40	-14	514	-2.72%
2018/06/07	0	0.00	2	54.30	54.20	-2	524	-0.38%
2018/06/05	3	53.90	0	0.00	53.90	3	527	0.57%
2018/05/21	1	53.30	0	0.00	53.90	1	582	0.17%
2018/05/10	15	53.30	1	53.20	53.30	14	667	2.10%
2018/05/08	1	53.00	0	0.00	53.00	1	738	0.14%
2018/05/02	1	53.30	0	0.00	53.50	1	744	0.13%
2018/04/27	2	53.45	0	0.00	53.10	2	756	0.26%
2018/04/17	0	0.00	8	56.60	56.60	-8	818	-0.98%
2018/04/12	0	0.00	1	56.10	56.30	-1	814	-0.12%
2018/04/11	1	56.20	1	56.40	56.20	0	815	0.00%
2018/04/10	5	56.44	0	0.00	56.40	5	812	0.62%
2018/04/03	3	55.97	0	0.00	56.40	3	802	0.37%
2018/04/02	1	57.60	1	56.80	56.80	0	801	0.00%
2018/03/31	0	0.00	3	57.10	57.30	-3	788	-0.38%
2018/03/27	2	55.70	0	0.00	56.10	2	774	0.26%
2018/03/26	2	55.60	0	0.00	56.00	2	772	0.26%
2018/03/23	2	55.80	0	0.00	56.40	2	766	0.26%
2018/03/15	0	0.00	1	57.20	57.20	-1	754	-0.13%
2018/03/13	0	0.00	1	57.60	57.60	-1	747	-0.13%
2018/03/12	0	0.00	1.1	57.30	57.40	-1.1	744	-0.14%
2018/03/08	1	56.70	0	0.00	56.90	1	756	0.13%
2018/03/01	1	57.00	3	57.47	57.40	-2	749	-0.27%
2018/02/26	1	55.80	1	55.90	55.90	0	718	0.00%
2018/02/22	0	0.00	1	55.30	55.40	-1	721	-0.14%
2018/02/21	2	54.70	0	0.00	55.30	2	721	0.28%
2018/02/12	2	54.55	3	54.50	54.50	-1	709	-0.14%
2018/02/07	11	55.48	0	0.00	55.00	11	696	1.58%
2018/02/06	0	0.00	14	53.39	54.20	-14	691	-2.03%
2018/02/05	2	55.90	1	56.10	56.30	1	669	0.15%
2018/02/02	1	55.90	3	55.77	56.00	-2	664	-0.30%
2018/01/31	1	56.00	0	0.00	56.70	1	638	0.16%
2018/01/30	0	0.00	2	55.30	55.60	-2	606	-0.33%
2018/01/29	0	0.00	4	55.08	55.10	-4	596	-0.67%
2018/01/24	0	0.00	2	54.50	54.70	-2	638	-0.31%
2018/01/22	0	0.00	1	54.60	54.60	-1	654	-0.15%
2018/01/17	1	53.50	2.4	54.05	54.10	-1.4	753	-0.19%
2018/01/15	12	54.82	5.1	54.04	54.20	6.9	837	0.82%
2018/01/12	0	0.00	4.2	54.00	54.30	-4.2	836	-0.51%
2018/01/08	1	52.60	0	0.00	52.60	1	861	0.12%
2018/01/05	0	0.00	1	52.70	52.80	-1	868	-0.12%
2018/01/03	0	0.00	1	52.60	52.60	-1	1,012	-0.10%
2018/01/02	0	0.00	7.3	52.00	52.40	-7.3	1,026	-0.71%