超豐 (2441)-元大-竹南券商分點個股進出

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
60.0
漲跌
▼0.2
漲幅
-0.33%
成交量
1,225張
產業
上市半導體類股
763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－元大-竹南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	60.25	2	60.75	60.00	0	1,149	0.00%
2024/04/22	8	59.15	0	0.00	59.60	8	1,136	0.70%
2024/04/19	12	59.47	5	59.06	59.00	7	1,119	0.63%
2024/04/18	5	60.80	0	0.00	60.70	5	1,095	0.46%
2024/04/17	0	0.00	1	61.50	61.20	-1	1,091	-0.09%
2024/04/16	27	61.02	0	0.00	60.70	27	1,087	2.48%
2024/04/15	6	61.90	0	0.00	62.00	6	1,071	0.56%
2024/04/12	3	62.30	0	0.00	62.40	3	1,069	0.28%
2024/04/11	1	62.80	0	0.00	62.40	1	1,071	0.09%
2024/04/09	1	63.50	2.1	63.45	63.30	-1.1	1,060	-0.10%
2024/04/08	1	63.20	1	63.40	63.20	0	1,054	0.00%
2024/04/03	1	62.50	0.8	62.60	62.40	0.2	1,044	0.02%
2024/04/02	2	63.00	0	0.00	63.20	2	1,045	0.19%
2024/04/01	0	0.00	4.2	62.50	62.70	-4.2	1,057	-0.40%
2024/03/29	0	0.00	1	61.90	61.70	-1	1,051	-0.10%
2024/03/28	0.1	62.70	0	0.00	62.30	0.1	1,040	0.00%
2024/03/27	8	62.20	2.6	62.17	62.80	5.4	1,044	0.51%
2024/03/26	4	62.30	3	62.00	62.20	1	1,041	0.10%
2024/03/25	0	0.00	1	63.80	63.20	-1	1,029	-0.10%
2024/03/22	1	63.90	3	64.47	63.90	-2	1,032	-0.19%
2024/03/21	2.1	64.31	2	64.50	64.50	0.1	1,032	0.01%
2024/03/20	1	64.60	1	64.30	64.30	0	1,059	0.00%
2024/03/19	4.1	63.63	1	62.80	64.20	3.1	1,079	0.28%
2024/03/18	4	62.80	0	0.00	63.00	4	1,066	0.37%
2024/03/14	7	63.47	8	63.64	63.30	-1	1,062	-0.09%
2024/03/13	10	64.18	6	63.92	64.30	4	1,061	0.38%
2024/03/12	18	64.24	12	64.74	64.20	6	1,042	0.58%
2024/03/11	35	63.91	27	64.14	64.60	8	1,013	0.79%
2024/03/08	45	65.07	31	66.21	63.40	14	953	1.46%
2024/03/07	1	61.20	0	0.00	61.00	1	692	0.14%
2024/03/06	1	60.60	4	61.00	61.00	-3	678	-0.44%
2024/03/05	0	0.00	1	61.10	61.10	-1	687	-0.15%
2024/03/04	0	60.60	11.3	60.03	60.40	-11.3	688	-1.64%
2024/02/29	1.3	59.82	0	0.00	59.80	1.3	694	0.19%
2024/02/26	1	60.40	0	0.00	60.50	1	691	0.14%
2024/02/23	0.1	61.00	0	0.00	60.90	0.1	694	0.01%
2024/02/21	0	0.00	1	60.20	60.50	-1	683	-0.15%
2024/02/20	1	60.20	1	60.30	60.00	0	682	0.00%
2024/02/19	0	60.40	1	60.20	60.30	-1	681	-0.14%
2024/02/16	1	60.40	2	60.50	60.40	-1	680	-0.15%
2024/02/15	2	59.40	0	0.00	59.50	2	671	0.30%
2024/01/31	1	59.70	0	0.00	59.30	1	667	0.15%
2024/01/25	0	0.00	5.1	59.89	59.80	-5.1	675	-0.75%
2024/01/23	1	58.80	0	0.00	59.00	1	688	0.15%
2024/01/19	1	58.40	0	0.00	58.40	1	693	0.14%
2024/01/17	0.1	57.80	0	0.00	57.70	0.1	707	0.01%
2024/01/16	2	58.50	2	58.40	58.10	0	719	0.00%
2024/01/15	2	59.40	0	0.00	59.20	2	722	0.28%
2024/01/12	1	59.20	0	0.00	59.10	1	742	0.13%
2024/01/11	0	0.00	1	59.10	59.30	-1	748	-0.13%
2024/01/10	2	58.90	7.4	58.71	59.00	-5.4	787	-0.68%
2024/01/09	0	0.00	0	59.10	58.90	0	804	0.00%
2024/01/08	9	59.18	0	0.00	59.00	9	815	1.10%
2024/01/05	7.4	59.79	0	0.00	59.20	7.4	818	0.90%
2024/01/03	1	60.10	1.3	60.20	60.20	-0.3	845	-0.04%
2024/01/02	3	60.77	0	0.00	60.60	3	848	0.35%
2023/12/28	1	61.80	0	0.00	61.70	1	848	0.12%
2023/12/27	1	61.50	3.7	62.27	62.00	-2.7	847	-0.32%
2023/12/26	0	0.00	1	60.30	60.70	-1	832	-0.12%
2023/12/22	2	60.35	0	0.00	60.10	2	844	0.24%
2023/12/21	1.1	61.05	0	0.00	61.20	1.1	839	0.13%
2023/12/19	1	62.20	0.5	62.02	61.80	0.5	838	0.06%
2023/12/18	2	62.95	3	63.17	63.00	-1	833	-0.12%
2023/12/15	1.1	63.40	3.1	64.32	63.50	-2.1	828	-0.25%
2023/12/14	2.3	62.83	6	63.13	63.00	-3.7	788	-0.47%
2023/12/12	1	61.30	10.1	61.50	61.50	-9.1	757	-1.19%
2023/12/11	0	0.00	8	61.50	61.20	-8	754	-1.06%
2023/12/08	0	0.00	8	60.63	61.30	-8	756	-1.06%
2023/12/07	0	0.00	1	59.90	59.80	-1	743	-0.13%
2023/12/05	1.1	59.90	12	59.90	60.10	-11	776	-1.41%
2023/12/04	0	0.00	2	60.30	60.30	-2	782	-0.26%
2023/12/01	1	60.10	0	0.00	60.40	1	791	0.13%
2023/11/30	0.1	60.50	4	60.28	60.30	-3.9	788	-0.49%
2023/11/29	0	0.00	16	59.60	59.90	-16	775	-2.06%
2023/11/27	0.1	58.80	0	0.00	58.70	0.1	813	0.01%
2023/11/24	3	59.10	0	0.00	59.00	3	824	0.36%
2023/11/22	0.1	59.10	1	59.30	59.60	-0.9	887	-0.10%
2023/11/21	0	0.00	2	58.80	59.20	-2	897	-0.22%
2023/11/17	0	0.00	0.2	58.50	58.30	-0.2	927	-0.02%
2023/11/14	0	0.00	3	57.70	58.00	-3	1,003	-0.30%
2023/11/13	1	57.30	0	0.00	57.50	1	1,029	0.10%
2023/11/10	2	56.70	5	57.70	57.50	-3	1,040	-0.29%
2023/11/06	0	0.00	2	58.10	58.00	-2	1,063	-0.19%
2023/11/02	0	0.00	6	57.80	58.30	-6	1,106	-0.54%
2023/11/01	4	57.30	8	57.40	57.30	-4	1,121	-0.36%
2023/10/30	0	58.00	1	58.20	58.10	-1	1,142	-0.09%
2023/10/27	2	58.15	0	0.00	58.10	2	1,165	0.17%
2023/10/25	2	58.70	1	58.40	58.40	1	1,233	0.08%
2023/10/24	0.2	59.00	2	59.40	59.50	-1.8	1,240	-0.15%
2023/10/23	0	0.00	5	58.94	58.80	-5	1,227	-0.41%
2023/10/20	0	0.00	17	58.10	58.60	-17	1,227	-1.38%
2023/10/19	1	57.60	1	57.70	57.70	0	1,229	0.00%
2023/10/18	0	0.00	2	57.60	58.40	-2	1,233	-0.16%
2023/10/16	0	0.00	13	56.45	56.60	-13	1,226	-1.06%
2023/10/13	1	55.10	0	0.00	55.60	1	1,249	0.08%
2023/10/12	13	54.48	2	54.30	54.80	11	1,295	0.85%
2023/10/11	4	54.05	1	54.00	54.00	3	1,299	0.23%
2023/10/06	2	55.30	0	0.00	55.30	2	1,288	0.16%
2023/10/05	0	0.00	1	56.10	55.60	-1	1,288	-0.08%
2023/10/04	2	55.60	2	55.60	55.70	0	1,295	0.00%
2023/10/03	3	55.80	0	0.00	55.90	3	1,301	0.23%
2023/10/02	5	55.70	5	55.74	55.80	0	1,305	0.00%
2023/09/27	0.1	55.80	0	0.00	55.80	0.1	1,345	0.01%
2023/09/25	8.1	56.90	2	56.80	56.50	6.1	1,353	0.45%
2023/09/22	2	56.55	0	0.00	56.90	2	1,370	0.15%
2023/09/21	2	56.85	0	0.00	56.90	2	1,368	0.15%
2023/09/20	1	57.90	0	0.00	57.30	1	1,363	0.07%
2023/09/18	0	0.00	1	58.40	57.90	-1	1,360	-0.07%
2023/09/14	16	57.55	0	0.00	58.10	16	1,358	1.18%
2023/09/13	0	0.00	8	58.30	58.10	-8	1,354	-0.59%
2023/09/08	1	59.30	1	59.70	59.30	0	1,353	0.00%
2023/09/06	0	0.00	1	58.50	58.80	-1	1,331	-0.08%
2023/09/04	3	58.13	1	58.20	57.70	2	1,341	0.15%
2023/09/01	4	58.53	3	59.07	58.30	1	1,349	0.07%
2023/08/31	1	57.30	2	57.00	58.00	-1	1,322	-0.08%
2023/08/30	38	56.38	1	56.20	55.80	37	1,307	2.83%
2023/08/29	8.9	55.41	0	0.00	55.90	8.9	1,301	0.68%
2023/08/28	1.2	59.22	11.3	59.21	59.50	-10.1	1,289	-0.78%
2023/08/25	14	59.96	7	60.10	59.80	7	1,259	0.56%
2023/08/24	23.2	59.63	0	0.00	59.70	23.2	1,253	1.85%
2023/08/23	2	59.60	1.2	59.95	59.90	0.8	1,286	0.06%
2023/08/22	1.1	58.81	0	0.00	59.20	1.1	1,364	0.08%
2023/08/21	2	59.45	0	0.00	58.90	2	1,342	0.15%
2023/08/18	1	60.50	4	60.50	59.80	-3	1,312	-0.23%
2023/08/17	2	59.40	1	60.30	59.90	1	1,283	0.08%
2023/08/16	3	60.47	2.2	60.60	60.60	0.9	1,261	0.07%
2023/08/15	2	60.50	2.2	60.71	60.60	-0.2	1,253	-0.01%
2023/08/14	0	60.30	1	60.90	60.40	-1	1,262	-0.08%
2023/08/11	1.1	60.80	0	0.00	61.00	1.1	1,270	0.08%
2023/08/10	3	60.93	4	61.40	60.70	-1	1,263	-0.08%
2023/08/09	3	62.07	4	62.58	62.50	-1	1,250	-0.08%
2023/08/08	5	61.76	14	61.87	62.30	-9	1,228	-0.73%
2023/08/07	2	61.40	1	61.50	61.70	1	1,205	0.08%
2023/08/04	15	59.99	1	60.20	60.60	14	1,185	1.18%
2023/08/02	3	59.53	30	59.90	59.30	-27	1,177	-2.29%
2023/08/01	0	0.00	0.5	60.20	60.90	-0.5	1,156	-0.04%
2023/07/28	0.1	61.90	4.5	61.74	62.00	-4.4	1,088	-0.41%
2023/07/27	0.1	60.80	1	61.50	61.10	-0.9	1,060	-0.08%
2023/07/26	1.5	60.13	0	0.00	60.10	1.5	1,051	0.14%
2023/07/25	1	60.21	0.1	60.40	60.20	1	1,051	0.09%
2023/07/24	1.5	60.86	2	61.20	60.90	-0.5	1,042	-0.05%
2023/07/21	2	60.50	0	60.10	60.70	2	1,027	0.19%
2023/07/20	0	0.00	2	60.00	59.70	-2	1,022	-0.20%
2023/07/19	0	0.00	1.1	60.77	60.40	-1.1	990	-0.11%
2023/07/18	0.1	61.20	1	61.40	60.70	-1	976	-0.10%
2023/07/17	1	61.20	11.1	61.03	62.00	-10.1	948	-1.06%
2023/07/14	2	58.80	1	58.80	59.00	1	916	0.11%
2023/07/13	0	0.00	1.2	58.95	58.50	-1.2	909	-0.13%
2023/07/12	0	0.00	1	57.80	58.00	-1	897	-0.11%
2023/07/10	0	0.00	4	57.70	57.10	-4	899	-0.44%
2023/07/07	0	0.00	3	57.37	57.50	-3	901	-0.33%
2023/07/06	0	0.00	3	57.70	57.60	-3	898	-0.33%
2023/07/05	7	58.50	3	58.63	58.40	4	886	0.45%
2023/07/04	0	0.00	3	57.30	57.50	-3	852	-0.35%
2023/07/03	0.2	57.80	1	57.50	57.40	-0.8	855	-0.09%
2023/06/30	2	56.90	1	57.00	57.20	1	856	0.12%
2023/06/29	0	56.80	1	56.70	56.80	-1	840	-0.12%
2023/06/28	0	0.00	1	56.60	56.30	-1	845	-0.12%
2023/06/26	0	0.00	1	56.30	56.50	-1	872	-0.11%
2023/06/21	0	0.00	2	56.00	56.10	-2	875	-0.23%
2023/06/20	4.1	56.01	10	56.20	55.90	-5.9	877	-0.67%
2023/06/19	0	0.00	0.1	56.70	56.60	-0.1	879	-0.01%
2023/06/16	0	57.50	0.3	57.60	57.20	-0.2	881	-0.03%
2023/06/15	2	57.45	0	0.00	57.50	2	879	0.23%
2023/06/14	0	0.00	1	57.10	57.40	-1	879	-0.11%
2023/06/12	1	56.80	2	56.90	56.80	-1	875	-0.11%
2023/06/09	5	56.30	0	0.00	56.40	5	872	0.57%
2023/06/08	0.1	56.60	0	0.00	56.20	0.1	888	0.01%
2023/06/07	0	0.00	2	57.50	57.60	-2	892	-0.22%
2023/06/06	0	0.00	1	57.00	56.90	-1	893	-0.11%
2023/06/05	0	0.00	1	57.10	57.10	-1	902	-0.11%
2023/06/02	2	57.15	1	57.10	57.10	1	913	0.11%
2023/06/01	1.2	57.60	1	57.30	57.20	0.2	928	0.02%
2023/05/31	1	57.10	0	0.00	57.50	1	934	0.11%
2023/05/30	0	0.00	4	56.85	56.70	-4	924	-0.43%
2023/05/29	0.2	57.44	9	57.71	56.90	-8.8	930	-0.95%
2023/05/26	1	54.90	18.8	56.68	57.10	-17.8	887	-2.00%
2023/05/23	1	54.90	0	0.00	54.80	1	804	0.12%
2023/05/22	2	54.60	1	54.80	54.70	1	808	0.12%
2023/05/19	0	0.00	24	54.30	54.10	-24	808	-2.97%
2023/05/18	0	0.00	4	54.98	54.50	-4	816	-0.49%
2023/05/17	0.4	54.30	11	54.00	54.60	-10.6	810	-1.31%
2023/05/11	1.8	53.24	0	0.00	53.00	1.8	824	0.22%
2023/05/10	0	0.00	8	53.70	53.70	-8	834	-0.96%
2023/05/09	0	0.00	11	54.15	53.70	-11	848	-1.30%
2023/05/08	0	0.00	7	54.03	54.00	-7	875	-0.80%
2023/05/05	10	53.30	0	0.00	53.30	10	905	1.10%
2023/05/04	2	53.30	1	53.20	53.30	1	939	0.11%
2023/05/02	0	0.00	0.1	53.60	53.90	-0.1	1,050	-0.01%
2023/04/28	1	53.50	6	53.30	53.90	-5	1,070	-0.47%
2023/04/27	1	52.80	0	0.00	52.80	1	1,066	0.09%
2023/04/25	15	52.67	0	0.00	52.60	15	1,070	1.40%
2023/04/24	1	53.50	0	0.00	53.60	1	1,070	0.09%
2023/04/21	5.2	53.80	0	0.00	53.50	5.2	1,079	0.48%
2023/04/19	0	0.00	6	55.03	54.50	-6	1,091	-0.55%
2023/04/14	1	54.20	0	0.00	54.60	1	1,080	0.09%
2023/04/13	1	54.50	0	0.00	54.00	1	1,083	0.09%
2023/04/12	2	54.30	2	54.90	54.90	0	1,093	0.00%
2023/04/11	1	54.40	5	54.36	54.30	-4	1,099	-0.36%
2023/04/10	1	53.90	8.1	54.10	54.00	-7.1	1,114	-0.64%
2023/04/07	1	53.90	4	54.03	54.10	-3	1,124	-0.27%
2023/04/06	0	0.00	1	53.70	53.90	-1	1,125	-0.09%
2023/03/31	2	53.50	3	53.47	53.30	-1	1,179	-0.08%
2023/03/29	6	52.78	0	0.00	52.70	6	1,512	0.40%
2023/03/28	8	52.93	0	0.00	52.80	8	1,706	0.47%
2023/03/27	3	53.63	0	0.00	53.50	3	1,867	0.16%
2023/03/24	5	54.34	0	0.00	54.30	5	1,998	0.25%
2023/03/23	1	54.50	3	54.60	54.70	-2	2,026	-0.10%
2023/03/22	2	54.40	0	0.00	54.30	2	2,049	0.10%
2023/03/21	2	54.85	0	0.00	54.80	2	2,058	0.10%
2023/03/20	1	54.10	0	0.00	54.50	1	2,067	0.05%
2023/03/17	2	53.85	0	0.00	53.70	2	2,085	0.10%
2023/03/16	4	53.78	2	53.30	53.50	2	2,084	0.10%
2023/03/15	1	54.40	0.6	54.10	54.30	0.4	2,107	0.02%
2023/03/14	2	53.85	0.1	53.90	53.50	1.9	2,117	0.09%
2023/03/13	10	54.05	1	54.10	54.20	9	2,149	0.42%
2023/03/10	4.2	54.40	2	54.60	54.50	2.2	2,146	0.10%
2023/03/09	0	0.00	2	55.30	55.40	-2	2,157	-0.09%
2023/03/08	8	55.00	1	54.90	55.30	7	2,166	0.32%
2023/03/07	36	55.06	2	55.10	54.90	34	2,165	1.57%
2023/03/06	2	54.80	2	54.60	54.80	0	2,161	0.00%
2023/03/03	6	53.42	2	53.30	53.80	4	2,171	0.18%
2023/03/02	1	52.80	4	52.75	52.90	-3	2,183	-0.14%
2023/03/01	2.2	52.25	0	0.00	52.40	2.2	2,183	0.10%
2023/02/24	6	53.32	1	53.30	53.20	5	2,182	0.23%
2023/02/23	4	52.55	0	0.00	53.10	4	2,182	0.19%
2023/02/22	1	52.50	1	52.30	52.30	0	2,185	0.00%
2023/02/21	8	52.90	3	52.50	52.80	5	2,196	0.23%
2023/02/17	0	52.60	0	0.00	52.60	0	2,236	0.00%
2023/02/16	1	52.60	0	0.00	52.90	1	2,249	0.04%
2023/02/14	1	51.80	0	0.00	51.70	1	2,259	0.04%
2023/02/13	2.2	51.50	0	51.90	51.50	2.2	2,279	0.09%
2023/02/09	1	52.10	28	52.25	52.00	-27	2,299	-1.17%
2023/02/08	0	0.00	1	52.90	52.50	-1	2,307	-0.04%
2023/02/07	0	0.00	10	52.30	52.50	-10	2,312	-0.43%
2023/02/06	3	52.83	3	53.23	52.40	0	2,315	0.00%
2023/02/03	3	53.87	3	53.90	53.90	0	2,291	0.00%
2023/02/02	1	53.30	1	53.50	53.40	0	2,282	0.00%
2023/02/01	2	52.76	4	52.95	53.20	-2	2,263	-0.09%
2023/01/31	1.4	50.73	7	50.50	50.80	-5.6	2,200	-0.25%
2023/01/30	0	0.00	0.2	49.70	49.65	-0.2	2,168	-0.01%
2023/01/17	0.1	48.95	0	0.00	48.80	0.1	2,151	0.00%
2023/01/16	0	0.00	3	48.85	48.90	-3	2,158	-0.14%
2023/01/11	2	49.30	1	49.30	49.30	1	2,229	0.04%
2023/01/10	0.4	49.00	3	48.85	49.00	-2.6	2,260	-0.11%
2023/01/09	2	48.90	1.2	48.70	48.65	0.8	2,284	0.03%
2023/01/06	1	48.00	1	48.01	48.40	0	2,293	0.00%
2023/01/05	2	47.90	0	0.00	47.80	2	2,312	0.09%
2023/01/04	0	48.30	0	0.00	47.95	0	2,336	0.00%
2023/01/03	1	48.00	1	47.95	47.90	0	2,363	0.00%
2022/12/29	4	46.80	0	0.00	47.55	4	2,361	0.17%
2022/12/28	5.2	47.16	0	0.00	47.00	5.2	2,366	0.22%
2022/12/27	1	47.95	0	0.00	47.85	1	2,367	0.04%
2022/12/23	3	48.13	0	0.00	48.20	3	2,393	0.13%
2022/12/22	2	49.00	10	49.41	49.35	-8	2,355	-0.34%
2022/12/21	5.3	46.59	0.2	46.92	46.60	5.2	2,180	0.24%
2022/12/20	2.3	47.21	0	0.00	46.95	2.3	2,049	0.11%
2022/12/19	1	49.80	3.1	49.95	50.00	-2.1	1,876	-0.11%
2022/12/16	1.2	48.33	4	48.97	49.30	-2.8	1,710	-0.16%
2022/12/15	3.6	48.15	0	0.00	48.10	3.6	1,638	0.22%
2022/12/14	30	48.70	1	48.70	48.50	29	1,643	1.76%
2022/12/13	2	48.23	0	0.00	48.10	2	1,657	0.12%
2022/12/09	2	48.95	2	48.20	48.15	0	1,715	0.00%
2022/12/07	2	48.60	1	49.05	48.55	1	1,716	0.06%
2022/12/06	0.3	50.00	3	49.83	49.85	-2.8	1,699	-0.16%
2022/12/02	2	50.70	0	0.00	51.00	2	1,669	0.12%
2022/12/01	1	49.65	0	0.00	50.20	1	1,654	0.06%
2022/11/28	30.2	48.45	0	0.00	48.30	30.2	1,625	1.86%
2022/11/25	1	49.50	0	0.00	48.45	1	1,623	0.06%
2022/11/22	1	47.90	0	0.00	48.00	1	1,593	0.06%
2022/11/21	1	49.45	0	0.00	48.50	1	1,589	0.06%
2022/11/17	0	0.00	1	49.31	49.50	-1	1,663	-0.06%
2022/11/16	31	50.07	18	49.69	49.70	13	1,669	0.78%
2022/11/15	0	49.15	1	49.00	49.45	-1	1,663	-0.06%
2022/11/14	1	48.40	5	48.50	48.60	-4	1,667	-0.24%
2022/11/11	2	48.20	1	48.20	48.10	1	1,661	0.06%
2022/11/10	0.1	47.90	0	0.00	47.70	0.1	1,657	0.00%
2022/11/09	5	47.60	8	47.75	47.95	-3	1,662	-0.18%
2022/11/08	4	47.10	0	0.00	46.90	4	1,655	0.24%
2022/11/07	2	46.50	0	0.00	47.10	2	1,646	0.12%
2022/11/04	0.1	46.44	0	0.00	46.20	0.1	1,641	0.01%
2022/11/03	0	0.00	2	46.70	46.50	-2	1,643	-0.12%
2022/11/02	0	0.00	5	46.50	47.20	-5	1,636	-0.31%
2022/11/01	0	46.80	0	0.00	46.60	0	1,634	0.00%
2022/10/28	3	45.37	0	0.00	45.00	3	1,627	0.18%
2022/10/27	2.4	46.17	2	46.15	46.20	0.3	1,623	0.02%
2022/10/26	6	45.46	0.1	45.55	45.50	5.9	1,633	0.36%
2022/10/25	4.1	46.48	1	46.30	46.15	3.1	1,638	0.19%
2022/10/24	5	46.77	2	46.78	46.55	3	1,637	0.18%
2022/10/21	1.1	47.08	0	0.00	46.35	1.1	1,641	0.06%
2022/10/20	2	46.83	0	0.00	48.50	2	1,647	0.12%
2022/10/19	0	0.00	11	47.40	47.05	-11	1,602	-0.69%
2022/10/18	1	45.65	0	0.00	46.30	1	1,586	0.06%
2022/10/17	7.1	44.89	9	45.74	46.10	-1.9	1,545	-0.12%
2022/10/14	1	46.40	2.8	46.60	46.30	-1.8	1,513	-0.12%
2022/10/13	10	45.41	0	0.00	44.75	10	1,495	0.67%
2022/10/12	4	45.90	2	46.70	47.50	2	1,479	0.14%
2022/10/11	4.8	47.77	2	47.15	47.35	2.8	1,463	0.19%
2022/10/06	1.3	50.46	0	0.00	50.20	1.3	1,438	0.09%
2022/10/04	2	50.80	0	0.00	50.60	2	1,416	0.14%
2022/10/03	1	50.01	2	49.95	49.75	-1	1,400	-0.07%
2022/09/30	0.1	48.93	3	48.73	49.25	-2.9	1,392	-0.21%
2022/09/29	1	49.15	2	49.25	48.80	-1	1,372	-0.07%
2022/09/28	1.9	48.98	2	50.00	48.65	-0.1	1,363	-0.01%
2022/09/27	6	49.91	1	49.70	49.95	5	1,346	0.37%
2022/09/26	1.2	51.67	2	52.30	50.90	-0.8	1,334	-0.06%
2022/09/23	2	52.70	0	0.00	53.00	2	1,327	0.15%
2022/09/22	8	52.30	0	0.00	52.40	8	1,330	0.60%
2022/09/21	1	53.00	0	0.00	53.00	1	1,267	0.08%
2022/09/20	3.2	53.32	5	53.50	53.70	-1.8	1,232	-0.15%
2022/09/19	1	53.50	0	0.00	53.20	1	1,203	0.08%
2022/09/16	4.1	53.70	0	0.00	54.30	4.1	1,170	0.35%
2022/09/15	1	55.10	0	0.00	55.00	1	1,139	0.09%
2022/09/14	3.2	55.09	3	54.83	55.40	0.2	1,147	0.02%
2022/09/13	0.1	56.50	0	0.00	56.00	0.1	1,142	0.01%
2022/09/12	0	0.00	1	57.90	57.20	-1	1,152	-0.09%
2022/09/08	3	57.03	0	0.00	57.60	3	1,167	0.26%
2022/09/06	0.2	56.10	0	0.00	56.30	0.2	1,155	0.02%
2022/09/05	2	56.75	2	56.60	56.60	0	1,144	0.00%
2022/09/02	3.5	58.04	2	58.00	57.90	1.5	1,142	0.13%
2022/09/01	0.2	58.83	0	0.00	58.70	0.2	1,130	0.01%
2022/08/31	0	59.30	3	59.23	59.30	-3	1,122	-0.27%
2022/08/29	4	59.33	0	0.00	59.70	4	1,109	0.36%
2022/08/26	1.1	60.80	0	0.00	60.50	1.1	1,093	0.10%
2022/08/25	7	60.66	1	61.10	60.30	6	1,081	0.55%
2022/08/24	26	65.26	19	65.30	65.30	7	1,028	0.68%
2022/08/23	21.4	65.56	13	65.55	65.50	8.4	990	0.84%
2022/08/22	3	66.20	6.2	65.82	66.20	-3.2	969	-0.33%
2022/08/19	5	65.36	8	65.61	65.30	-3	947	-0.32%
2022/08/16	0	0.00	1	64.00	63.90	-1	910	-0.11%
2022/08/15	1	64.00	0	0.00	63.90	1	896	0.11%
2022/08/11	10	62.00	1	62.00	61.80	9	878	1.02%
2022/08/10	2.2	62.11	0	0.00	61.70	2.2	874	0.25%
2022/08/09	2.5	62.50	16	62.30	62.00	-13.5	872	-1.54%
2022/08/08	2	61.85	0	0.00	62.20	2	875	0.23%
2022/08/05	1.1	62.50	2	62.50	62.50	-0.9	868	-0.10%
2022/08/04	8.1	61.67	1	62.10	61.80	7.1	863	0.82%
2022/08/03	1	62.20	0	0.00	62.10	1	855	0.12%
2022/08/02	2.1	62.03	2	62.00	62.00	0.1	851	0.01%
2022/08/01	1	63.60	7	62.96	63.20	-6	837	-0.72%
2022/07/29	0	0.00	16	61.40	61.80	-16	827	-1.93%
2022/07/28	3	61.33	1	60.90	61.20	2	828	0.24%
2022/07/26	0	0.00	4	62.40	62.00	-4	801	-0.50%
2022/07/25	1	63.00	1	62.70	62.30	0	799	0.00%
2022/07/22	0	0.00	12	63.80	63.80	-12	794	-1.51%
2022/07/21	3	64.20	1	64.40	64.50	2	806	0.25%
2022/07/20	1.1	63.02	2	63.35	63.20	-1	814	-0.12%
2022/07/19	0	0.00	1	62.00	61.90	-1	827	-0.12%
2022/07/18	1	62.30	3	62.73	62.30	-2	823	-0.24%
2022/07/15	1.1	62.00	2.1	61.62	61.50	-1	813	-0.13%
2022/07/14	2	60.90	10	60.20	60.80	-8	807	-0.99%
2022/07/11	0	0.00	0.9	61.00	60.60	-0.9	803	-0.11%
2022/07/08	1	61.60	0	61.40	61.80	1	806	0.12%
2022/07/07	1.1	60.38	15.3	60.26	60.20	-14.2	801	-1.77%
2022/07/06	0.2	59.70	0	0.00	59.10	0.2	802	0.02%
2022/07/05	2	60.40	0	0.00	61.20	2	813	0.25%
2022/07/04	2.1	61.30	0	0.00	60.60	2.1	812	0.26%
2022/07/01	2.1	61.84	10.2	62.77	62.30	-8.1	809	-1.01%
2022/06/30	23.3	62.44	6	62.50	62.40	17.3	792	2.18%
2022/06/29	4	63.80	0	0.00	63.90	4	779	0.51%
2022/06/27	0.2	65.80	0	65.60	65.60	0.2	772	0.02%
2022/06/24	0.2	65.70	0.1	65.80	65.30	0.2	761	0.02%
2022/06/23	7	64.29	2	64.30	63.90	5	756	0.66%
2022/06/22	12.4	64.71	1	64.70	64.60	11.4	739	1.54%
2022/06/21	2	67.20	0	0.00	67.00	2	721	0.28%
2022/06/20	20	66.53	0	0.00	66.00	20	717	2.79%
2022/06/17	6.1	68.01	0	0.00	68.70	6.1	701	0.86%
2022/06/16	4	69.75	0	0.00	69.10	4	692	0.58%
2022/06/14	1.3	68.76	14	69.00	69.10	-12.8	709	-1.80%
2022/06/13	3.2	69.52	0	0.00	69.30	3.2	713	0.44%
2022/06/10	10.2	70.70	0	71.00	70.80	10.2	712	1.43%
2022/06/09	12	70.98	0	0.00	71.20	12	717	1.67%
2022/06/08	0	0.00	0	71.80	72.00	0	716	0.00%
2022/06/07	2	71.60	14	71.57	71.50	-12	730	-1.64%
2022/06/02	0	0.00	2.5	72.43	72.30	-2.5	776	-0.32%
2022/06/01	1	72.50	0	72.50	72.20	1	791	0.13%
2022/05/31	0	0.00	1	71.61	71.80	-1	795	-0.13%
2022/05/30	0	0.00	5.1	71.40	71.30	-5.1	806	-0.63%
2022/05/27	0.1	70.60	0	0.00	70.40	0.1	811	0.01%
2022/05/26	5.1	70.01	15	70.24	69.80	-10	825	-1.21%
2022/05/24	1	71.00	0	71.00	70.70	1	842	0.12%
2022/05/23	1	71.50	0	71.80	71.30	1	844	0.11%
2022/05/19	1	71.00	0	71.60	71.50	1	873	0.11%
2022/05/18	2	73.00	0	0.00	72.40	2	869	0.23%
2022/05/17	1	72.80	2.2	72.77	73.10	-1.2	871	-0.14%
2022/05/16	0	0.00	1	72.30	71.70	-1	873	-0.11%
2022/05/13	0	0.00	0.1	71.30	71.30	-0.1	872	-0.01%
2022/05/12	0	0.00	1	71.00	70.90	-1	885	-0.11%
2022/05/10	0	0.00	1.2	69.30	71.50	-1.2	924	-0.13%
2022/05/09	9.2	69.78	0	70.30	69.40	9.2	936	0.98%
2022/05/06	4	70.60	6	70.68	70.60	-2	959	-0.21%
2022/05/05	2	71.20	0	71.60	71.20	2	990	0.20%
2022/05/04	2	70.45	0	0.00	70.50	2	1,011	0.20%
2022/05/03	1	70.00	1	70.00	70.50	0	1,022	0.00%
2022/04/29	1	68.90	1	69.00	69.10	0	1,024	0.00%
2022/04/28	0	0.00	0	68.20	68.00	0	1,034	0.00%
2022/04/27	10.1	67.65	3	68.00	67.80	7.1	1,033	0.69%
2022/04/26	2	69.10	1.1	69.22	68.80	0.9	1,034	0.09%
2022/04/25	3.4	69.37	0	0.00	69.20	3.4	1,034	0.33%
2022/04/22	1	70.60	0	0.00	71.60	1	1,018	0.10%
2022/04/21	0	0.00	1	70.60	70.90	-1	1,021	-0.10%
2022/04/20	0	0.00	0	70.50	70.40	0	1,025	0.00%
2022/04/19	0.2	70.50	4	70.60	70.10	-3.8	1,042	-0.36%
2022/04/18	1	69.80	4	70.20	70.00	-3	1,057	-0.28%
2022/04/14	2	70.85	2	70.90	70.70	0	1,086	0.00%
2022/04/13	3	70.67	0	0.00	71.30	3	1,090	0.28%
2022/04/12	1	70.40	0	0.00	70.30	1	1,099	0.09%
2022/04/11	7.1	71.52	0	0.00	71.00	7.1	1,098	0.64%
2022/04/08	2.6	72.37	1	72.50	72.90	1.6	1,082	0.15%
2022/04/07	2	72.65	0	73.10	72.50	2	1,087	0.18%
2022/04/06	4	73.05	0.1	73.30	73.00	3.9	1,092	0.36%
2022/03/31	2	74.45	0	0.00	74.20	2	1,119	0.18%
2022/03/30	1	74.80	1	74.80	74.90	0	1,125	0.00%
2022/03/29	18	74.68	0	0.00	74.40	18	1,151	1.56%
2022/03/28	1	74.40	0	0.00	74.80	1	1,167	0.09%
2022/03/24	4	74.95	1	75.00	75.40	3	1,215	0.25%
2022/03/23	0	0.00	1	75.20	75.40	-1	1,243	-0.08%
2022/03/22	1	74.50	0	0.00	75.20	1	1,246	0.08%
2022/03/21	0	0.00	2.4	75.02	75.10	-2.4	1,249	-0.19%
2022/03/18	0	0.00	9	74.30	75.00	-9	1,249	-0.72%
2022/03/17	4	73.33	8	73.49	73.70	-4	1,246	-0.32%
2022/03/16	3.2	72.22	8	72.19	72.40	-4.8	1,249	-0.38%
2022/03/15	3	72.47	1	72.40	72.40	2	1,250	0.16%
2022/03/14	2	73.50	0	0.00	73.70	2	1,246	0.16%
2022/03/11	1	73.10	0	0.00	72.80	1	1,253	0.08%
2022/03/10	0	0.00	2	73.30	73.10	-2	1,259	-0.16%
2022/03/09	2.1	73.03	2	73.25	73.20	0.1	1,251	0.01%
2022/03/08	6.1	72.06	6	72.80	72.20	0.1	1,249	0.01%
2022/03/04	1	74.20	0	0.00	74.10	1	1,224	0.08%
2022/03/03	21.6	74.81	4	74.93	75.00	17.6	1,230	1.43%
2022/03/02	0	0.00	1	74.10	74.50	-1	1,239	-0.08%
2022/03/01	8	73.98	0	74.40	73.80	8	1,243	0.64%
2022/02/25	5	72.60	2.1	72.80	72.60	3	1,244	0.24%
2022/02/24	7.2	72.16	1	73.00	72.20	6.2	1,268	0.49%
2022/02/22	2.1	73.31	0	0.00	72.70	2.1	1,337	0.15%
2022/02/17	0	0.00	1	73.90	74.10	-1	1,382	-0.07%
2022/02/16	1	74.20	3	74.40	74.20	-2	1,396	-0.14%
2022/02/15	2	73.20	2	73.15	72.90	0	1,403	0.00%
2022/02/14	5	72.46	0	0.00	72.10	5	1,410	0.35%
2022/02/11	4	73.65	0	0.00	73.40	4	1,419	0.28%
2022/02/09	0	0.00	2	73.55	74.00	-2	1,428	-0.14%
2022/02/08	5.2	72.23	0.1	72.50	72.00	5.2	1,433	0.36%
2022/02/07	9.2	72.24	3	72.20	72.00	6.2	1,426	0.43%
2022/01/26	16	73.53	0	0.00	73.20	16	1,422	1.12%
2022/01/25	7	73.73	5	73.90	74.00	2	1,421	0.14%
2022/01/24	5	74.10	0	0.00	74.00	5	1,428	0.35%
2022/01/21	1	74.60	0	0.00	74.60	1	1,428	0.07%
2022/01/20	5	75.10	0	0.00	75.40	5	1,429	0.35%
2022/01/19	9	75.01	0	0.00	74.80	9	1,433	0.63%
2022/01/18	2	76.00	0	0.00	75.50	2	1,436	0.14%
2022/01/17	0	75.50	0	0.00	75.40	0	1,441	0.00%
2022/01/14	9	74.43	0	0.00	74.80	9	1,478	0.61%
2022/01/12	20.1	74.73	0	0.00	74.70	20.1	1,520	1.32%
2022/01/11	0	0.00	2	75.60	75.10	-2	1,518	-0.13%
2022/01/10	0	0.00	1.1	74.76	75.90	-1.1	1,517	-0.07%
2022/01/07	4	75.15	0	0.00	75.00	4	1,547	0.26%
2022/01/06	2	76.50	1	76.30	76.10	1	1,542	0.06%
2022/01/05	1	76.80	0	0.00	76.70	1	1,547	0.06%
2022/01/04	2	77.00	0	0.00	76.60	2	1,554	0.13%
2022/01/03	2	77.50	0	0.00	77.20	2	1,558	0.13%
2021/12/30	1	77.30	1	77.50	78.10	0	1,574	0.00%
2021/12/27	0	0.00	10	77.78	77.40	-10	1,588	-0.63%
2021/12/24	2	77.00	1	77.30	77.10	1	1,615	0.06%
2021/12/23	3	76.17	0	0.00	76.60	3	1,641	0.18%
2021/12/22	1	76.00	0	0.00	76.00	1	1,665	0.06%
2021/12/21	0.1	75.90	0	0.00	76.00	0.1	1,670	0.01%
2021/12/20	42.1	74.87	5	74.96	75.80	37.1	1,686	2.20%
2021/12/17	19	75.08	0	0.00	76.20	19	1,706	1.11%
2021/12/16	4	75.75	0	0.00	76.20	4	1,725	0.23%
2021/12/15	1.3	75.80	0	0.00	75.60	1.3	1,789	0.07%
2021/12/14	2	75.65	0.1	75.50	75.80	1.9	1,840	0.10%
2021/12/13	10.1	75.78	0.1	76.30	75.50	10.1	1,869	0.54%
2021/12/10	2	76.50	0	0.00	76.30	2	1,873	0.11%
2021/12/09	1	78.10	1	78.10	77.30	0	1,878	0.00%
2021/12/08	1	77.70	2	78.00	78.10	-1	1,891	-0.05%
2021/12/07	1	77.50	3	77.50	77.60	-2	1,912	-0.10%
2021/12/06	0.1	78.10	0	0.00	78.20	0.1	1,912	0.01%
2021/12/03	1	78.40	0	0.00	77.80	1	1,938	0.05%
2021/12/01	0	0.00	5.2	78.53	78.60	-5.2	1,985	-0.26%
2021/11/30	5	77.66	1	77.30	77.10	4	2,025	0.20%
2021/11/29	1	75.30	94	75.90	76.20	-93	2,152	-4.32%
2021/11/26	11.2	76.81	1	77.10	76.50	10.2	2,220	0.46%
2021/11/25	1	78.00	10	78.00	77.90	-9	2,215	-0.41%
2021/11/24	0.1	78.20	0	0.00	78.60	0.1	2,228	0.00%
2021/11/23	5	78.44	3	78.50	78.30	2	2,260	0.09%
2021/11/22	22	79.13	10	79.20	79.60	12	2,327	0.52%
2021/11/19	0	0.00	2	80.55	80.00	-2	2,335	-0.09%
2021/11/18	1	81.90	2	81.95	81.70	-1	2,338	-0.04%
2021/11/17	1	81.80	1	81.80	81.80	0	2,338	0.00%
2021/11/16	0	0.00	0.2	80.80	80.70	-0.2	2,357	-0.01%
2021/11/15	0	0.00	13.1	80.97	80.70	-13.1	2,377	-0.55%
2021/11/12	3.3	79.62	0	0.00	79.00	3.3	2,420	0.13%
2021/11/11	8	80.38	3	80.20	80.20	5	2,470	0.20%
2021/11/10	0.1	80.80	1	79.72	80.90	-0.9	2,520	-0.04%
2021/11/09	3	79.93	1.3	79.70	79.60	1.7	2,549	0.07%
2021/11/08	3	78.63	3.2	79.52	78.70	-0.2	2,558	-0.01%
2021/11/05	2.2	77.79	3	77.80	77.90	-0.8	2,608	-0.03%
2021/11/04	0.1	78.80	0	0.00	78.50	0.1	2,667	0.00%
2021/11/03	3	77.57	0	0.00	77.40	3	2,722	0.11%
2021/11/02	10.1	78.50	0	0.00	78.00	10.1	2,753	0.37%
2021/11/01	3	80.00	0	0.00	80.00	3	2,794	0.11%
2021/10/29	0	0.00	2	79.80	79.50	-2	2,839	-0.07%
2021/10/28	1	79.90	3	80.60	80.10	-2	2,925	-0.07%
2021/10/27	0	0.00	2	79.70	79.70	-2	3,088	-0.06%
2021/10/25	0	0.00	3	79.80	79.70	-3	3,764	-0.08%
2021/10/22	0	0.00	3	79.60	78.60	-3	4,061	-0.07%
2021/10/21	2	78.30	8	78.10	77.10	-6	4,203	-0.14%
2021/10/20	2	78.10	0	0.00	77.50	2	4,249	0.05%
2021/10/19	0	0.00	0.1	77.40	77.80	-0.1	4,508	0.00%
2021/10/18	5	76.40	11	75.34	75.80	-6	4,812	-0.12%
2021/10/15	2	76.05	4.1	76.26	76.40	-2.1	4,888	-0.04%
2021/10/14	1.3	73.52	5	73.08	73.80	-3.7	4,890	-0.08%
2021/10/13	2	74.60	1.2	73.85	74.10	0.9	4,894	0.02%
2021/10/12	4	76.10	11	75.38	75.20	-7	4,916	-0.14%
2021/10/08	2	78.75	2	77.85	77.10	0	5,015	0.00%
2021/10/07	14	78.92	9	79.16	79.00	5	5,155	0.10%
2021/10/05	6	76.17	6	74.68	78.20	0	5,264	0.00%
2021/10/04	5.4	78.04	5	77.76	77.60	0.3	5,303	0.01%
2021/10/01	5.1	78.45	3	78.10	78.10	2.1	5,361	0.04%
2021/09/30	3	79.93	0	0.00	81.40	3	5,398	0.06%
2021/09/29	25	79.99	3	80.50	79.30	22	5,423	0.41%
2021/09/28	0	0.00	10	81.80	82.10	-10	5,418	-0.18%
2021/09/27	3.2	81.98	0	0.00	81.70	3.2	5,440	0.06%
2021/09/24	3	82.43	2	82.70	82.20	1	5,462	0.02%
2021/09/23	17	82.94	0	0.00	81.40	17	5,499	0.31%
2021/09/22	4.4	82.18	0	0.00	81.10	4.4	5,728	0.08%
2021/09/17	7	84.60	2	85.00	85.00	5	5,751	0.09%
2021/09/16	13.1	84.99	1	85.50	84.20	12.1	5,824	0.21%
2021/09/15	18	86.43	4	86.40	86.20	14	6,149	0.23%
2021/09/14	3	87.93	11	88.02	87.70	-8	6,627	-0.12%
2021/09/13	8	87.79	4	87.48	87.20	4	6,776	0.06%
2021/09/10	1	88.80	1	88.10	88.40	0	6,987	0.00%
2021/09/08	9.3	88.04	3	87.93	87.30	6.3	7,231	0.09%
2021/09/07	18.1	90.29	4	89.58	89.50	14.1	7,222	0.19%
2021/09/06	3	91.90	2.2	93.44	91.30	0.8	7,241	0.01%
2021/09/03	1	93.40	7	93.30	93.40	-6	7,252	-0.08%
2021/09/02	3	92.47	8.1	94.26	92.30	-5.1	7,250	-0.07%
2021/09/01	5.5	92.77	25.2	91.68	92.60	-19.7	7,210	-0.27%
2021/08/31	1	89.00	1	89.40	89.70	0	7,252	0.00%
2021/08/30	0	0.00	4	89.78	89.50	-4	7,379	-0.05%
2021/08/27	1.1	88.14	4.1	88.29	88.00	-3	7,442	-0.04%
2021/08/26	11.1	87.52	4	87.63	88.70	7.1	7,497	0.09%
2021/08/25	11.1	91.09	4	90.73	91.00	7.1	7,517	0.09%
2021/08/24	24	88.80	0.1	89.10	88.10	23.9	7,494	0.32%
2021/08/23	1	90.30	5.1	90.04	90.30	-4.1	7,495	-0.05%
2021/08/20	3	87.03	1	88.00	87.30	2	7,474	0.03%
2021/08/19	5	87.34	1	88.00	86.80	4	7,469	0.05%
2021/08/18	6	88.22	3	84.27	88.50	3	7,454	0.04%
2021/08/17	22.2	88.13	19	87.05	86.10	3.2	7,420	0.04%
2021/08/16	7	91.51	9	91.08	91.00	-2	7,365	-0.03%
2021/08/13	18.1	92.14	6	91.23	89.60	12.1	7,338	0.16%
2021/08/12	6	93.63	8	93.83	93.80	-2	7,301	-0.03%
2021/08/11	20	92.91	4	94.00	93.20	16	7,294	0.22%
2021/08/10	8.2	92.88	5.6	93.39	94.10	2.6	7,244	0.04%
2021/08/09	15	95.09	13.5	95.93	94.20	1.5	7,204	0.02%
2021/08/06	2	94.25	12.1	95.51	94.70	-10.1	7,167	-0.14%
2021/08/05	7	94.34	31	94.62	94.90	-24	7,150	-0.34%
2021/08/04	14	93.01	2.2	93.80	94.20	11.8	7,178	0.16%
2021/08/03	6	92.63	3.5	93.41	94.30	2.5	7,195	0.04%
2021/08/02	65.2	92.96	21.1	92.95	91.70	44.1	7,141	0.62%
2021/07/30	19	95.25	27.6	96.68	95.20	-8.6	7,031	-0.12%
2021/07/29	27	95.83	42.7	96.87	95.50	-15.7	6,831	-0.23%
2021/07/28	31.2	86.39	32.4	91.20	92.40	-1.2	6,458	-0.02%
2021/07/27	10.4	89.74	18.1	90.67	89.40	-7.6	6,293	-0.12%
2021/07/26	5.2	88.12	2	88.30	88.00	3.2	6,240	0.05%
2021/07/23	16.1	88.13	4	88.08	88.00	12.1	6,263	0.19%
2021/07/22	9	88.44	62.1	88.28	89.60	-53.1	6,086	-0.87%
2021/07/21	0.1	82.60	8.1	83.65	83.70	-8	5,951	-0.13%
2021/07/20	4.1	81.71	1	82.40	82.00	3.1	6,069	0.05%
2021/07/19	1	81.80	0	82.60	82.20	1	6,065	0.02%
2021/07/16	11.1	82.01	3	82.73	82.90	8.1	6,107	0.13%
2021/07/15	6.1	83.13	20	84.18	83.00	-13.9	6,093	-0.23%
2021/07/14	8	83.50	70.2	83.77	85.70	-62.2	6,005	-1.04%
2021/07/13	6	81.68	1.7	82.59	80.90	4.3	5,886	0.07%
2021/07/12	4.1	80.97	5	82.00	82.20	-0.9	5,838	-0.02%
2021/07/09	22	80.20	1	81.00	81.40	21	5,786	0.36%
2021/07/08	2	81.75	8.4	81.60	81.90	-6.4	5,763	-0.11%
2021/07/07	6	80.55	2	80.65	80.70	4	5,750	0.07%
2021/07/06	3	79.47	3	79.33	79.90	0	5,799	0.00%
2021/07/05	8	78.06	1	78.50	78.40	7	5,796	0.12%
2021/07/02	6	78.30	6	78.65	78.50	0	5,782	0.00%
2021/07/01	29	79.05	19	79.22	78.50	10	5,782	0.17%
2021/06/30	32.2	77.84	4.9	78.20	78.80	27.3	5,813	0.47%
2021/06/29	25.2	80.02	9.1	79.60	78.90	16.2	5,764	0.28%
2021/06/28	18.6	79.58	15	79.26	79.40	3.6	5,546	0.07%
2021/06/25	9	81.30	3	81.20	80.80	6	5,532	0.11%
2021/06/24	62	82.59	36	81.15	81.60	26	5,472	0.48%
2021/06/23	19	84.05	175	82.89	84.10	-156	5,135	-3.04%	大賣/鉅額交易
2021/06/22	25	78.20	28.3	77.55	78.00	-3.3	4,657	-0.07%
2021/06/21	17.3	75.47	3.9	78.38	76.80	13.3	4,505	0.30%
2021/06/18	6	75.92	3	76.33	76.80	3	4,312	0.07%
2021/06/17	2	75.50	30	75.14	76.50	-28	4,193	-0.67%
2021/06/16	5	73.98	13	73.98	73.90	-8	4,145	-0.19%
2021/06/15	4	73.88	3	74.20	73.90	1	4,173	0.02%
2021/06/11	6	73.05	16	73.54	73.10	-10	4,213	-0.24%
2021/06/10	0	0.00	10.2	72.12	72.70	-10.2	4,233	-0.24%
2021/06/09	15	71.35	0	0.00	71.20	15	4,269	0.35%
2021/06/08	7	73.37	45.1	72.85	73.50	-38.1	4,231	-0.90%
2021/06/07	16.2	69.94	1	71.00	70.90	15.2	4,183	0.36%
2021/06/04	12	70.59	76	71.13	70.80	-64	4,127	-1.55%
2021/06/03	7	72.80	171.2	73.78	73.20	-164.2	4,131	-3.97%	大賣/鉅額交易
2021/06/02	4	74.10	31.4	73.75	74.00	-27.4	4,158	-0.66%
2021/06/01	3	72.60	15	72.08	72.40	-12	4,178	-0.29%
2021/05/31	1	71.40	41	72.29	72.10	-40	4,242	-0.94%
2021/05/28	7	71.23	5.4	71.21	70.80	1.6	4,323	0.04%
2021/05/27	7	70.14	35.4	70.59	70.50	-28.4	4,481	-0.63%
2021/05/26	3	70.13	25	70.06	70.30	-22	4,498	-0.49%
2021/05/25	0.5	69.04	8.1	69.11	69.10	-7.6	4,584	-0.17%
2021/05/24	11	66.98	4	67.93	67.50	7	4,641	0.15%
2021/05/21	5	66.84	14.4	67.02	67.70	-9.4	4,675	-0.20%
2021/05/20	5.3	65.11	7	65.71	65.70	-1.7	4,690	-0.04%
2021/05/19	10	65.09	1	65.10	65.10	9	4,719	0.19%
2021/05/18	7	65.76	17.5	63.58	65.80	-10.5	4,874	-0.22%
2021/05/17	25	61.96	33	61.77	60.20	-8	4,979	-0.16%
2021/05/14	29.1	65.35	9	66.89	64.40	20.1	5,056	0.40%
2021/05/13	13	65.34	19	65.60	65.00	-6	5,028	-0.12%
2021/05/12	18.3	65.43	24.1	65.99	66.00	-5.7	5,003	-0.11%
2021/05/11	40.1	68.47	4	70.93	67.90	36.1	4,937	0.73%
2021/05/10	9	71.08	17	71.12	70.70	-8	4,902	-0.16%
2021/05/07	2	69.60	34	70.56	70.30	-32	4,980	-0.64%
2021/05/06	34.1	68.10	1	68.00	67.80	33.1	4,960	0.67%
2021/05/05	45.1	69.94	12	70.10	68.90	33.1	5,037	0.66%
2021/05/04	31	70.48	18	71.15	71.90	13	5,037	0.26%
2021/05/03	9	74.28	9	74.42	73.50	0	5,037	0.00%
2021/04/29	9	73.76	9.1	73.81	73.40	-0.1	5,005	0.00%
2021/04/28	0	0.00	5	74.20	73.70	-5	5,075	-0.10%
2021/04/27	22	73.70	19	73.45	73.00	3	5,312	0.06%
2021/04/26	6	73.10	59.3	73.67	74.50	-53.3	5,333	-1.00%
2021/04/23	6	69.52	5	70.00	70.30	1	5,272	0.02%
2021/04/22	1	70.30	10	69.97	69.40	-9	5,274	-0.17%
2021/04/21	1	70.30	7	70.43	70.50	-6	5,238	-0.11%
2021/04/20	2	69.85	7	69.83	69.90	-5	5,231	-0.10%
2021/04/19	20.3	69.95	16	70.06	69.90	4.3	5,293	0.08%
2021/04/16	1	70.50	1	70.90	70.70	0	5,302	0.00%
2021/04/15	2	70.80	0	0.00	70.80	2	5,289	0.04%
2021/04/14	6.7	69.63	2.3	68.51	69.80	4.4	5,269	0.08%
2021/04/13	15.1	70.71	0.1	70.40	70.40	15.1	5,250	0.29%
2021/04/12	18	73.24	24	73.29	71.90	-6	5,196	-0.12%
2021/04/09	37	71.57	0	0.00	71.00	37	5,081	0.73%
2021/04/08	5.1	72.45	3	72.63	72.90	2.1	5,034	0.04%
2021/04/07	3	72.54	29	72.73	73.10	-26	5,009	-0.52%
2021/04/06	0	0.00	39.2	72.95	73.00	-39.2	4,972	-0.79%
2021/04/01	3	71.30	4.3	71.30	70.70	-1.3	4,887	-0.03%
2021/03/31	10.3	71.29	13	70.98	71.00	-2.7	4,857	-0.06%
2021/03/30	1	71.10	15	70.93	71.10	-14	4,801	-0.29%
2021/03/29	2	69.85	16	70.14	69.90	-14	4,721	-0.30%
2021/03/26	0	0.00	2	68.00	68.60	-2	4,653	-0.04%
2021/03/25	0	0.00	15	67.13	67.50	-15	4,632	-0.32%
2021/03/24	2	67.75	5	67.86	67.90	-3	4,625	-0.06%
2021/03/23	9	68.18	23	68.23	68.10	-14	4,616	-0.30%
2021/03/22	20	69.66	2.1	69.69	69.20	17.9	4,593	0.39%
2021/03/19	2	69.55	14	69.78	70.30	-12	4,561	-0.26%
2021/03/18	5	69.30	10	69.08	69.60	-5	4,500	-0.11%
2021/03/17	9	68.77	27.3	69.14	68.70	-18.3	4,478	-0.41%
2021/03/16	12	68.16	9	68.13	68.40	3	4,412	0.07%
2021/03/15	8.1	67.76	9.9	68.12	67.80	-1.8	4,375	-0.04%
2021/03/12	31.2	67.37	1	67.30	67.00	30.2	4,313	0.70%
2021/03/11	16	67.86	13	68.12	68.10	3	4,271	0.07%
2021/03/10	34	66.12	26	66.82	67.30	8	4,210	0.19%
2021/03/09	38.3	65.51	4	65.40	65.70	34.3	4,134	0.83%
2021/03/08	69.3	67.33	35	66.69	66.40	34.3	4,059	0.84%
2021/03/05	44	67.23	31	67.31	67.40	13	3,958	0.33%
2021/03/04	22.3	68.59	3	68.73	68.10	19.3	3,866	0.50%
2021/03/03	22.1	70.06	8	70.98	69.90	14.1	3,822	0.37%
2021/03/02	16	73.55	58.1	74.31	72.80	-42.1	3,705	-1.14%
2021/02/26	10	70.75	2	70.75	71.00	8	3,563	0.22%
2021/02/25	25	70.17	7.5	71.55	70.80	17.5	3,554	0.49%
2021/02/24	31.3	71.17	10.4	71.22	71.20	20.9	3,480	0.60%
2021/02/23	3	74.13	69	73.58	73.50	-66	3,407	-1.94%
2021/02/22	12	73.82	9	74.30	74.50	3	3,360	0.09%
2021/02/19	6	73.06	4	73.30	74.00	2	3,311	0.06%
2021/02/18	13	75.27	19.9	74.89	74.00	-6.9	3,304	-0.21%
2021/02/17	5	73.50	181.3	75.03	76.10	-176.3	3,145	-5.61%	大賣/鉅額交易
2021/02/05	3.1	68.98	27.1	69.38	69.20	-23.9	3,029	-0.79%
2021/02/04	1	65.30	0	0.00	65.60	1	2,929	0.03%
2021/02/03	3	66.47	1	66.10	66.70	2	2,936	0.07%
2021/02/02	4	65.95	1.7	66.22	66.30	2.3	2,939	0.08%
2021/02/01	4	63.85	25.6	64.20	64.80	-21.6	2,914	-0.74%
2021/01/29	14	65.34	5	63.98	63.50	9	2,870	0.31%
2021/01/28	4	67.20	10	67.59	67.30	-6	2,750	-0.22%
2021/01/27	14	68.89	15	67.93	67.70	-1	2,707	-0.04%
2021/01/26	7	70.30	46	70.39	69.70	-39	2,576	-1.51%
2021/01/25	18.1	71.14	44.4	71.91	70.80	-26.3	2,511	-1.05%
2021/01/22	24	69.25	37.1	69.49	70.00	-13.1	2,373	-0.55%
2021/01/21	6	67.50	36	68.33	69.20	-30	2,284	-1.31%
2021/01/20	12.2	67.45	71	67.29	67.50	-58.8	2,110	-2.79%
2021/01/19	15	63.15	22.8	63.81	64.20	-7.8	1,799	-0.43%
2021/01/18	5	61.50	44	60.75	62.50	-39	1,639	-2.38%
2021/01/15	5	58.50	23	58.79	58.50	-18	1,504	-1.20%
2021/01/14	15	58.40	12	58.39	58.40	3	1,469	0.20%
2021/01/13	1	57.00	5.1	57.29	57.30	-4.1	1,442	-0.28%
2021/01/12	8	58.10	44.6	58.35	57.10	-36.6	1,436	-2.55%
2021/01/11	1	57.40	54	57.07	57.40	-53	1,354	-3.91%
2021/01/08	0	0.00	9	54.70	54.90	-9	1,318	-0.68%
2021/01/07	0	0.00	10.4	54.61	54.60	-10.4	1,324	-0.78%
2021/01/06	11	55.10	1	55.90	54.40	10	1,322	0.76%
2021/01/05	1	55.40	28	55.27	55.40	-27	1,308	-2.06%
2021/01/04	4	55.60	19	55.54	55.80	-15	1,318	-1.14%
2020/12/31	1	56.00	2	54.60	56.00	-1	1,320	-0.08%
2020/12/30	2	54.30	4	54.30	54.80	-2	1,309	-0.15%
2020/12/29	5	54.54	1	54.40	54.40	4	1,301	0.31%
2020/12/25	5	54.44	12.5	54.47	54.30	-7.5	1,289	-0.58%
2020/12/24	1	54.10	0	0.00	53.90	1	1,300	0.08%
2020/12/22	12	53.49	0	0.00	53.20	12	1,302	0.92%
2020/12/18	6	54.43	3	54.60	53.90	3	1,306	0.23%
2020/12/17	0	0.00	2.1	54.62	54.80	-2.1	1,300	-0.16%
2020/12/16	1	55.20	0	0.00	55.00	1	1,304	0.08%
2020/12/15	14	55.38	0	0.00	54.60	14	1,292	1.08%
2020/12/14	2	56.30	2	56.50	56.30	0	1,290	0.00%
2020/12/11	5	56.16	11	56.10	56.10	-6	1,289	-0.47%
2020/12/10	3	57.47	8	57.86	57.40	-5	1,261	-0.40%
2020/12/09	3	57.90	23	58.14	58.30	-20	1,241	-1.61%
2020/12/08	9	56.87	3.1	56.54	57.10	5.9	1,224	0.49%
2020/12/07	0	0.00	1.1	56.30	56.30	-1.1	1,223	-0.09%
2020/12/04	4	56.15	3	56.20	56.20	1	1,235	0.08%
2020/12/03	1	56.30	4	56.15	55.90	-3	1,263	-0.24%
2020/12/02	5	56.00	31	56.00	56.30	-26	1,273	-2.04%
2020/12/01	2	55.35	15	55.65	55.80	-13	1,277	-1.02%
2020/11/30	8	56.38	0.1	56.50	55.00	7.9	1,321	0.60%
2020/11/27	4	55.53	18.5	56.21	56.20	-14.5	1,291	-1.12%
2020/11/26	1	54.40	0	0.00	54.50	1	1,257	0.08%
2020/11/25	0.1	53.60	11.2	54.13	54.20	-11.1	1,252	-0.89%
2020/11/24	0	0.00	43	53.90	53.60	-43	1,232	-3.49%
2020/11/23	0	0.00	6	53.00	53.00	-6	1,214	-0.49%
2020/11/20	1	51.60	1.6	52.16	52.10	-0.6	1,239	-0.05%
2020/11/18	2	52.30	0	0.00	52.20	2	1,344	0.15%
2020/11/17	16	52.48	7	52.86	52.50	9	1,419	0.63%
2020/11/16	4	52.10	5	52.00	52.40	-1	1,416	-0.07%
2020/11/13	0	0.00	8	52.05	52.00	-8	1,416	-0.56%
2020/11/12	0	0.00	45	51.99	52.00	-45	1,416	-3.18%
2020/11/11	0	0.00	10	51.70	51.80	-10	1,397	-0.72%
2020/11/10	0	0.00	8	51.40	51.40	-8	1,387	-0.58%
2020/11/06	3	50.10	0	0.00	50.10	3	1,376	0.22%
2020/11/05	1	50.30	0	0.00	50.10	1	1,383	0.07%
2020/11/02	0	0.00	7.6	49.52	49.55	-7.6	1,420	-0.54%
2020/10/30	2	49.83	0	0.00	49.75	2	1,441	0.14%
2020/10/29	2	49.80	1	49.80	50.20	1	1,440	0.07%
2020/10/28	11	50.67	1	50.70	50.60	10	1,462	0.68%
2020/10/27	2	51.00	4.1	51.48	51.30	-2.1	1,463	-0.14%
2020/10/26	0	51.80	20	51.65	50.90	-20	1,464	-1.37%
2020/10/23	0	0.00	8	50.70	50.50	-8	1,423	-0.56%
2020/10/20	0	0.00	11	50.45	50.60	-11	1,455	-0.76%
2020/10/15	0	0.00	2	50.60	50.30	-2	1,570	-0.13%
2020/10/14	0	0.00	11	50.20	49.95	-11	1,588	-0.69%
2020/10/13	2	49.73	0	0.00	49.80	2	1,588	0.13%
2020/10/12	2	50.05	6	50.62	50.70	-4	1,591	-0.25%
2020/10/08	1	51.00	3	50.70	51.00	-2	1,591	-0.13%
2020/10/07	1	49.95	15	49.97	50.60	-14	1,606	-0.87%
2020/09/30	1	48.90	1	49.05	49.10	0	1,681	0.00%
2020/09/29	5	49.58	0	0.00	48.80	5	1,700	0.29%
2020/09/28	0	0.00	1	49.00	49.05	-1	1,713	-0.06%
2020/09/25	26	48.96	3	48.30	48.65	23	1,754	1.31%
2020/09/24	11	49.15	0	0.00	49.05	11	1,754	0.63%
2020/09/23	5	50.10	0	0.00	50.20	5	1,750	0.29%
2020/09/22	3	50.47	0	0.00	50.10	3	1,748	0.17%
2020/09/21	4	51.15	0	0.00	50.70	4	1,745	0.23%
2020/09/17	0	0.00	15	52.02	51.90	-15	1,731	-0.87%
2020/09/16	1	51.60	8	51.63	51.70	-7	1,713	-0.41%
2020/09/11	8	50.53	0	0.00	51.00	8	1,710	0.47%
2020/09/10	11	51.18	7	51.10	51.30	4	1,690	0.24%
2020/09/09	16	51.38	2	51.50	51.60	14	1,671	0.84%
2020/09/08	0	0.00	36	52.46	52.80	-36	1,646	-2.19%
2020/09/07	0	0.00	6	51.58	51.30	-6	1,606	-0.37%
2020/09/04	5	50.90	5	51.10	51.30	0	1,596	0.00%
2020/09/03	1	53.50	19	51.86	52.00	-18	1,585	-1.13%
2020/09/02	2	50.90	9	50.63	50.80	-7	1,514	-0.46%
2020/09/01	8	49.96	10	49.90	49.85	-2	1,502	-0.13%
2020/08/31	6.4	50.53	1	50.10	50.20	5.4	1,495	0.36%
2020/08/28	10	50.27	4	50.50	50.30	6	1,484	0.40%
2020/08/27	4	50.83	13	50.96	50.70	-9	1,481	-0.61%
2020/08/26	12	51.10	3	51.40	51.00	9	1,457	0.62%
2020/08/25	107	53.17	3	52.77	52.90	104	1,397	7.44%	大買/鉅額交易
2020/08/24	35	53.77	31	54.74	52.80	4	1,355	0.30%
2020/08/21	0	0.00	82	53.92	54.00	-82	1,284	-6.39%
2020/08/20	3	51.10	8	51.70	51.80	-5	1,208	-0.41%
2020/08/19	6	51.70	0	0.00	51.30	6	1,169	0.51%
2020/08/18	0	0.00	5	52.40	52.50	-5	1,146	-0.44%
2020/08/17	1	52.00	0	0.00	52.00	1	1,132	0.09%
2020/08/14	2	51.40	2	52.10	51.90	0	1,131	0.00%
2020/08/12	20	51.02	2	51.70	52.10	18	1,133	1.59%
2020/08/11	2	51.95	0	0.00	51.70	2	1,120	0.18%
2020/08/10	1	53.10	2	53.30	53.00	-1	1,115	-0.09%
2020/08/05	0	0.00	1.8	52.17	52.40	-1.8	1,081	-0.16%
2020/08/04	1	51.70	1	52.10	51.70	0	1,057	0.00%
2020/08/03	3	51.20	1	52.40	52.20	2	1,052	0.19%
2020/07/31	1	52.20	1	52.00	52.40	0	1,024	0.00%
2020/07/30	6	51.35	2	52.00	52.50	4	1,024	0.39%
2020/07/28	7	51.17	2	51.50	51.10	5	998	0.50%
2020/07/27	0	0.00	1	51.50	51.40	-1	976	-0.10%
2020/07/24	4	51.43	1	51.40	51.50	3	966	0.31%
2020/07/23	1	52.00	1	52.30	52.00	0	961	0.00%
2020/07/22	1	52.40	1	52.70	52.50	0	948	0.00%
2020/07/21	1	51.30	53.2	51.36	52.40	-52.2	887	-5.88%
2020/07/20	2	50.30	0	0.00	50.40	2	824	0.24%
2020/07/16	0	0.00	2	50.00	49.90	-2	800	-0.25%
2020/07/15	0	0.00	1.4	49.83	50.00	-1.4	799	-0.17%
2020/07/14	22	48.98	0	0.00	49.65	22	786	2.80%
2020/07/13	0	0.00	48	50.38	50.50	-48	763	-6.29%
2020/07/10	0	0.00	2	49.33	49.50	-2	733	-0.27%
2020/07/09	2	49.15	5	49.50	49.15	-3	710	-0.42%
2020/07/08	0	0.00	5	49.50	49.50	-5	696	-0.72%
2020/07/07	3	49.30	10	49.18	49.45	-7	680	-1.03%
2020/07/06	7	48.32	19.5	48.11	49.35	-12.5	654	-1.91%
2020/07/03	0	0.00	5	47.80	47.70	-5	621	-0.80%
2020/07/02	0	0.00	11	46.80	47.00	-11	613	-1.79%
2020/07/01	0.8	46.35	0	0.00	46.35	0.8	609	0.13%
2020/06/30	0	0.00	8	46.05	46.25	-8	617	-1.29%
2020/06/29	0	0.00	14	46.00	46.00	-14	643	-2.18%
2020/06/24	0	0.00	2	46.10	46.10	-2	650	-0.31%
2020/06/23	0	0.00	0.5	46.00	46.00	-0.5	665	-0.08%
2020/06/22	0	0.00	6	46.00	45.95	-6	676	-0.89%
2020/06/19	6	45.84	0	0.00	45.95	6	682	0.88%
2020/06/17	0	0.00	2	45.30	45.30	-2	686	-0.29%
2020/06/16	0	0.00	2	45.30	45.30	-2	705	-0.28%
2020/06/15	2	44.85	4	45.15	45.15	-2	732	-0.27%
2020/06/12	2	44.83	12	45.03	45.25	-10	739	-1.35%
2020/06/11	0	45.55	3	46.18	45.30	-3	762	-0.39%
2020/06/10	0	0.00	1	46.60	46.20	-1	767	-0.13%
2020/06/09	8	45.98	0	0.00	45.90	8	793	1.01%
2020/06/05	0	0.00	1	46.15	46.20	-1	814	-0.12%
2020/06/04	1	46.20	2	46.33	46.05	-1	823	-0.12%
2020/06/03	0	0.00	3	46.00	45.90	-3	834	-0.36%
2020/06/01	0	0.00	21	45.14	45.40	-21	827	-2.54%
2020/05/28	0	0.00	4	45.00	44.95	-4	830	-0.48%
2020/05/27	2	44.60	0	0.00	44.85	2	849	0.24%
2020/05/25	1	44.40	32	44.78	44.95	-31	854	-3.63%
2020/05/22	2	44.78	0	0.00	44.80	2	857	0.23%
2020/05/21	4	45.58	0.1	45.65	45.65	3.9	862	0.45%
2020/05/20	2	45.50	3	45.60	45.60	-1	860	-0.12%
2020/05/19	0	0.00	9	44.84	45.05	-9	857	-1.05%
2020/05/18	1	44.10	0	0.00	44.20	1	855	0.12%
2020/05/15	1	44.45	6	44.45	44.10	-5	857	-0.58%
2020/05/14	4	44.95	6	44.80	44.25	-2	868	-0.23%
2020/05/13	7	45.04	0	0.00	44.95	7	877	0.80%
2020/05/12	1	45.30	0	0.00	45.10	1	880	0.11%
2020/05/11	2	45.60	1	46.00	45.60	1	879	0.11%
2020/05/08	1	45.85	3	46.00	45.60	-2	878	-0.23%
2020/05/07	10	45.83	12	45.56	45.70	-2	875	-0.23%
2020/05/06	1	44.75	10	45.20	44.75	-9	877	-1.03%
2020/05/05	3	44.98	0	0.00	45.00	3	872	0.34%
2020/05/04	0	0.00	11	44.78	45.05	-11	871	-1.26%
2020/04/30	5	44.98	13	45.34	45.50	-8	868	-0.92%
2020/04/29	1	44.85	2	45.05	44.55	-1	867	-0.12%
2020/04/28	2	43.50	13	44.16	44.75	-11	868	-1.27%
2020/04/27	1	42.60	17	43.10	43.40	-16	878	-1.82%
2020/04/23	6	42.28	0	0.00	42.65	6	884	0.68%
2020/04/22	4	41.36	4	41.50	42.30	0	881	0.00%
2020/04/21	7	42.07	7	42.46	41.90	0	891	0.00%
2020/04/20	26	42.69	55	42.73	42.50	-29	892	-3.25%
2020/04/17	6	42.95	0	0.00	42.85	6	884	0.68%
2020/04/16	1	42.60	2	42.75	42.60	-1	877	-0.11%
2020/04/15	0	0.00	1	42.45	42.60	-1	872	-0.11%
2020/04/13	3	41.15	3	41.15	41.15	0	862	0.00%
2020/04/10	2	41.43	0	0.00	41.10	2	865	0.23%
2020/04/09	2	41.00	10	41.45	41.00	-8	872	-0.92%
2020/04/08	4	40.89	0	0.00	40.90	4	867	0.46%
2020/04/07	1	40.85	3	40.93	40.80	-2	859	-0.23%
2020/04/06	5	40.40	0	0.00	40.40	5	853	0.59%
2020/04/01	14	40.50	1	40.45	40.15	13	851	1.53%
2020/03/31	1	39.10	8	39.55	42.00	-7	838	-0.83%
2020/03/30	5	37.46	10	39.35	39.65	-5	811	-0.62%
2020/03/27	11	38.30	15	38.36	38.35	-4	810	-0.49%
2020/03/26	20	37.70	3	37.10	37.75	17	797	2.13%
2020/03/25	0	0.00	5	37.61	37.55	-5	794	-0.63%
2020/03/24	14	35.79	31	35.63	35.95	-17	790	-2.15%
2020/03/23	13	35.00	1	34.85	34.80	12	792	1.51%
2020/03/20	5	36.20	0	0.00	35.80	5	802	0.62%
2020/03/19	30	34.69	14	34.75	35.00	16	833	1.92%
2020/03/18	3	38.67	13	38.37	38.50	-10	818	-1.22%
2020/03/17	18	38.84	2	38.70	38.90	16	815	1.96%
2020/03/16	10	40.94	4	41.78	40.15	6	808	0.75%
2020/03/13	37	40.16	15	40.68	42.40	22	802	2.74%
2020/03/12	4.9	43.76	4	45.00	44.00	0.9	771	0.11%
2020/03/11	5	45.40	4	45.65	45.55	1	751	0.13%
2020/03/10	1	44.65	10	45.28	45.55	-9	750	-1.20%
2020/03/09	4	45.46	16	45.44	45.55	-12	736	-1.63%
2020/03/05	1	46.90	6	47.34	47.05	-5	725	-0.69%
2020/03/04	0	0.00	11	46.61	46.95	-11	728	-1.51%
2020/03/03	0	0.00	20	46.35	46.70	-20	727	-2.75%
2020/03/02	6	45.83	0.2	46.10	46.00	5.8	726	0.80%
2020/02/27	0	0.00	0.2	47.10	47.20	-0.2	707	-0.03%
2020/02/25	0	0.00	1	47.45	47.60	-1	710	-0.14%
2020/02/24	2	47.60	4.1	47.47	47.70	-2.1	718	-0.30%
2020/02/21	0	0.00	1	48.30	48.25	-1	723	-0.14%
2020/02/20	0	0.00	9	48.54	48.55	-9	731	-1.23%
2020/02/19	0	0.00	5	48.70	48.50	-5	741	-0.67%
2020/02/18	5	48.36	1	48.55	48.60	4	743	0.54%
2020/02/17	0	0.00	2	48.80	48.60	-2	742	-0.27%
2020/02/14	0	0.00	20	48.15	48.15	-20	736	-2.71%
2020/02/13	1	47.70	23	47.64	47.60	-22	735	-2.99%
2020/02/11	0	0.00	20	46.90	46.90	-20	813	-2.46%
2020/02/10	0	0.00	4	46.30	46.90	-4	1,090	-0.37%
2020/02/06	0	0.00	5	47.10	47.40	-5	1,090	-0.46%
2020/02/03	0	0.00	0.2	46.75	46.65	-0.2	1,085	-0.02%
2020/01/31	0	0.00	10	46.85	46.90	-10	1,079	-0.93%
2020/01/30	12	46.36	14	45.93	46.10	-2	1,075	-0.19%
2020/01/20	0	0.00	12	48.21	48.20	-12	1,054	-1.14%
2020/01/16	0	0.00	2	48.10	48.20	-2	1,047	-0.19%
2020/01/15	3	48.35	0	0.00	48.20	3	1,054	0.28%
2020/01/14	0	0.00	12	48.10	48.20	-12	1,041	-1.15%
2020/01/13	8	47.66	7	47.43	47.75	1	1,029	0.10%
2020/01/09	0	0.00	1	46.70	46.75	-1	1,034	-0.10%
2020/01/07	1	46.60	1.2	46.74	46.75	-0.2	1,030	-0.02%
2020/01/03	10	46.85	0	0.00	47.30	10	1,025	0.97%
2020/01/02	0	0.00	0.2	47.55	47.55	-0.2	1,015	-0.02%
2019/12/31	0	0.00	9	47.85	47.85	-9	1,014	-0.89%
2019/12/25	0	0.00	2	47.35	47.75	-2	1,009	-0.20%
2019/12/24	2	47.45	0	0.00	47.70	2	1,009	0.20%
2019/12/20	4	47.60	2	47.60	48.00	2	998	0.20%
2019/12/19	0	0.00	2	47.70	48.00	-2	996	-0.20%
2019/12/18	0	0.00	3	48.00	48.00	-3	1,005	-0.30%
2019/12/17	2	47.90	3	48.15	47.95	-1	1,014	-0.10%
2019/12/16	0	0.00	3	47.23	48.00	-3	997	-0.30%
2019/12/13	0	0.00	1	46.70	46.80	-1	949	-0.11%
2019/12/12	0	0.00	4	46.73	46.80	-4	933	-0.43%
2019/12/11	0	0.00	3	46.55	46.80	-3	920	-0.33%
2019/12/10	0	0.00	8	46.05	46.00	-8	902	-0.89%
2019/12/09	0	0.00	1	45.85	46.00	-1	891	-0.11%
2019/12/03	5	44.65	0	0.00	45.00	5	877	0.57%
2019/12/02	2	44.80	2	44.90	45.00	0	873	0.00%
2019/11/29	0	0.00	0.1	45.70	45.95	-0.1	864	-0.01%
2019/11/28	0	0.00	3	46.10	46.10	-3	856	-0.35%
2019/11/27	0	0.00	4	45.78	46.05	-4	853	-0.47%
2019/11/26	0	0.00	3	45.70	45.60	-3	843	-0.36%
2019/11/25	14	45.59	0	0.00	45.60	14	841	1.67%
2019/11/22	0	0.00	0	46.00	45.90	0	851	0.00%
2019/11/21	2	45.80	15	45.93	45.90	-13	864	-1.50%
2019/11/20	0	0.00	10	45.90	46.05	-10	863	-1.16%
2019/11/19	0	0.00	1.6	45.59	45.55	-1.6	854	-0.19%
2019/11/18	6	45.52	2.4	45.47	45.50	3.6	854	0.42%
2019/11/15	1	45.30	0.1	45.20	45.20	0.9	847	0.11%
2019/11/14	0	0.00	5	45.10	44.80	-5	839	-0.60%
2019/11/11	20	44.00	2	44.00	44.40	18	823	2.19%
2019/11/08	7	45.43	1	45.50	45.30	6	798	0.75%
2019/11/07	23	46.69	61	46.94	46.40	-38	744	-5.10%
2019/11/05	0.1	42.85	8	42.93	42.85	-7.9	463	-1.71%
2019/11/04	0	0.00	3.2	42.59	42.70	-3.2	467	-0.69%
2019/11/01	0	0.00	3	42.50	42.50	-3	469	-0.64%
2019/10/29	0	0.00	4	42.95	42.85	-4	480	-0.83%
2019/10/28	0	0.00	3	42.75	42.85	-3	483	-0.62%
2019/10/25	0	0.00	6	42.63	42.75	-6	486	-1.23%
2019/10/23	4	43.00	1	42.60	42.65	3	510	0.59%
2019/10/18	2	42.00	0	0.00	42.35	2	527	0.38%
2019/10/09	4	41.96	0	0.00	42.25	4	536	0.75%
2019/10/07	0	0.00	3	42.30	42.50	-3	537	-0.56%
2019/10/03	2	42.10	0	0.00	42.50	2	539	0.37%
2019/10/02	3	42.70	0	0.00	42.70	3	539	0.56%
2019/10/01	0	0.00	1	42.90	42.80	-1	541	-0.18%
2019/09/27	2	42.50	0	0.00	42.95	2	540	0.37%
2019/09/26	2	42.78	1	43.10	43.00	1	540	0.19%
2019/09/25	2	42.80	2	42.85	43.00	0	544	0.00%
2019/09/24	0	0.00	0	43.45	43.40	0	544	0.00%
2019/09/23	5	43.75	3	43.83	43.50	2	539	0.37%
2019/09/20	2	43.25	9	43.37	43.50	-7	527	-1.33%
2019/09/19	0.3	42.65	5	42.67	42.65	-4.7	508	-0.92%
2019/09/18	0	0.00	4	42.40	42.40	-4	509	-0.79%
2019/09/16	4	42.30	3	42.20	42.35	1	525	0.19%
2019/09/12	2	42.10	6	42.50	42.30	-4	535	-0.75%
2019/09/10	6	42.63	0	0.00	42.50	6	547	1.10%
2019/09/03	3	41.68	0	0.00	41.65	3	563	0.53%
2019/08/30	2.6	41.21	0	0.00	41.25	2.6	564	0.46%
2019/08/29	6	40.92	3	40.95	41.00	3	561	0.53%
2019/08/28	4	40.85	0	0.00	40.90	4	563	0.71%
2019/08/27	18	40.87	0	0.00	41.00	18	559	3.21%
2019/08/26	6	43.43	0.1	43.65	43.45	5.9	539	1.09%
2019/08/23	0	0.00	5.2	44.00	43.95	-5.2	518	-1.00%
2019/08/22	3	44.00	0	0.00	43.75	3	515	0.58%
2019/08/21	7	43.59	7	43.87	44.00	0	523	0.00%
2019/08/20	2	43.40	0	0.00	43.40	2	516	0.39%
2019/08/16	5	43.22	0.5	43.00	43.00	4.5	511	0.88%
2019/08/15	1	42.90	0.4	42.95	42.95	0.6	506	0.11%
2019/08/14	0.4	43.20	0.1	43.20	43.55	0.3	498	0.06%
2019/08/13	2.3	43.34	21.4	43.53	43.65	-19.2	498	-3.85%
2019/08/12	2.6	44.04	3	44.18	44.00	-0.4	497	-0.09%
2019/08/06	0	0.00	0	44.25	44.10	0	502	-0.01%
2019/08/02	1	43.85	1.1	43.71	44.25	-0.1	508	-0.02%
2019/07/31	0	0.00	0.1	44.50	44.50	-0.1	514	-0.02%
2019/07/30	6	44.72	0	0.00	44.75	6	511	1.18%
2019/07/29	3.2	45.28	0.7	45.20	45.45	2.5	517	0.48%
2019/07/26	0	0.00	2.1	45.45	45.40	-2.1	515	-0.41%
2019/07/25	4.4	45.60	12.9	45.28	45.60	-8.5	510	-1.66%
2019/07/23	21	44.65	3	44.72	44.70	18	489	3.68%
2019/07/22	0.1	44.50	31	44.50	44.65	-30.9	483	-6.39%
2019/07/19	0	0.00	2	44.05	44.00	-2	487	-0.41%
2019/07/18	0	0.00	1	44.00	43.90	-1	514	-0.19%
2019/07/17	4	43.85	2	44.00	44.05	2	514	0.39%
2019/07/15	0	0.00	5	43.52	43.50	-5	502	-1.00%
2019/07/10	3	42.90	1	42.80	42.95	2	540	0.37%
2019/07/09	1	42.75	0	0.00	42.85	1	552	0.18%
2019/07/05	3	42.77	0	0.00	42.80	3	571	0.53%
2019/07/02	0	0.00	1	43.00	42.60	-1	595	-0.17%
2019/07/01	3	43.10	0	0.00	43.05	3	593	0.51%
2019/06/28	0	0.00	0.4	43.00	43.00	-0.4	593	-0.06%
2019/06/27	0	0.00	1.3	42.80	42.80	-1.3	596	-0.22%
2019/06/26	3	42.65	13	42.63	42.60	-10	595	-1.68%
2019/06/25	0.2	42.30	6	42.59	42.30	-5.8	601	-0.97%
2019/06/24	0.1	42.70	6	42.55	42.70	-5.9	599	-0.98%
2019/06/21	0	0.00	5	41.90	42.00	-5	593	-0.84%
2019/06/20	1	41.10	20	41.30	41.10	-19	590	-3.22%
2019/06/19	3	41.32	2	41.18	41.20	1	588	0.17%
2019/06/18	11	40.78	0	0.00	40.80	11	585	1.88%
2019/06/17	5	41.10	1	41.10	41.00	4	583	0.69%
2019/06/13	0	0.00	20	42.14	42.05	-20	595	-3.36%
2019/06/12	1	42.10	7	42.02	42.10	-6	615	-0.97%
2019/06/11	0	0.00	6	41.74	41.90	-6	640	-0.94%
2019/06/05	0	0.00	5	41.45	41.25	-5	673	-0.74%
2019/06/03	2	40.80	0	0.00	41.20	2	694	0.29%
2019/05/29	1	40.45	0	0.00	40.45	1	742	0.13%
2019/05/28	1	41.50	0	0.00	40.10	1	745	0.13%
2019/05/24	6	40.33	0	0.00	40.30	6	754	0.80%
2019/05/22	7	40.79	0	0.00	40.90	7	769	0.91%
2019/05/21	2	40.90	0	0.00	40.80	2	781	0.26%
2019/05/20	30	40.10	2	40.40	40.50	28	784	3.57%
2019/05/17	8	40.51	0	0.00	40.20	8	785	1.02%
2019/05/16	1	40.75	0	0.00	40.65	1	781	0.13%
2019/05/15	3	40.87	0	0.00	41.00	3	784	0.38%
2019/05/14	1	40.60	0	0.00	41.10	1	793	0.13%
2019/05/13	5	40.73	5	41.70	41.35	0	787	0.00%
2019/05/10	5	41.36	0	0.00	41.50	5	781	0.64%
2019/05/09	11	41.42	0	0.00	41.35	11	783	1.40%
2019/05/08	18	42.20	0	0.00	41.90	18	779	2.31%
2019/05/07	5	42.50	0	0.00	42.35	5	778	0.64%
2019/05/06	11	42.53	0	0.00	42.30	11	780	1.41%
2019/05/03	0	0.00	1	43.50	43.55	-1	766	-0.13%
2019/05/02	0	0.00	2	43.00	43.15	-2	770	-0.26%
2019/04/29	0	0.00	3	43.05	43.05	-3	780	-0.38%
2019/04/26	1	43.55	1	44.10	43.70	0	779	0.00%
2019/04/25	0	0.00	4	43.95	44.20	-4	775	-0.52%
2019/04/24	3.1	44.08	4	43.88	43.85	-0.9	768	-0.12%
2019/04/23	1	42.80	15	42.88	42.85	-14	737	-1.90%
2019/04/22	0	0.00	7	42.60	42.70	-7	733	-0.95%
2019/04/18	5	42.10	0	0.00	42.00	5	731	0.68%
2019/04/16	5.1	41.70	0	0.00	41.80	5.1	713	0.72%
2019/04/15	17	41.76	0	0.00	41.70	17	695	2.44%
2019/04/12	1	41.75	0	0.00	42.05	1	684	0.15%
2019/04/11	9	42.04	0	0.00	42.00	9	682	1.32%
2019/04/10	3	42.05	0	0.00	42.25	3	679	0.44%
2019/04/09	0	0.00	17	42.59	42.45	-17	687	-2.47%
2019/04/03	0	0.00	2	42.60	42.65	-2	687	-0.29%
2019/03/29	9	42.59	0	0.00	42.50	9	681	1.32%
2019/03/26	2	42.35	0	0.00	42.60	2	690	0.29%
2019/03/22	1	42.50	0	0.00	42.55	1	693	0.14%
2019/03/21	0	0.00	5	42.80	42.80	-5	692	-0.72%
2019/03/20	0	0.00	8	42.75	42.60	-8	690	-1.16%
2019/03/19	0.1	42.85	3	43.00	42.85	-2.9	690	-0.42%
2019/03/18	15	41.77	3	42.12	42.95	12	692	1.73%
2019/03/15	10	41.80	1	42.55	41.40	9	685	1.31%
2019/03/14	13	42.12	0	0.00	41.75	13	665	1.95%
2019/03/13	20	42.20	0	0.00	42.25	20	644	3.10%
2019/03/11	0	0.00	0.4	42.80	42.30	-0.4	624	-0.06%
2019/03/08	2	42.35	0	0.00	42.35	2	625	0.32%
2019/03/07	1	43.00	0	0.00	42.80	1	617	0.16%
2019/03/06	1	42.85	22.5	43.18	43.30	-21.5	609	-3.53%
2019/03/05	3	42.05	0	0.00	42.25	3	597	0.50%
2019/03/04	0	0.00	2	42.00	42.05	-2	580	-0.34%
2019/02/27	1	42.15	0	0.00	42.30	1	568	0.18%
2019/02/26	10	42.45	0	0.00	42.30	10	556	1.80%
2019/02/25	23	42.53	10	42.60	42.60	13	540	2.40%
2019/02/22	5	42.00	0	0.00	42.00	5	530	0.94%
2019/02/21	8	41.93	10	41.72	41.95	-2	528	-0.38%
2019/02/20	1	41.65	0	0.00	42.00	1	519	0.19%
2019/02/14	10	41.23	0	0.00	41.20	10	507	1.97%
2019/02/13	6	40.81	0	0.00	41.00	6	507	1.18%
2019/02/12	0	0.00	1	41.40	41.45	-1	500	-0.20%
2019/01/29	0	0.00	2	40.65	40.90	-2	491	-0.41%
2019/01/28	10	41.30	0	0.00	41.20	10	494	2.02%
2019/01/25	0	0.00	5	40.82	41.00	-5	498	-1.00%
2019/01/23	8	40.62	1	40.35	40.40	7	507	1.38%
2019/01/22	1	40.35	2	40.55	40.50	-1	508	-0.20%
2019/01/16	1	40.60	0	0.00	40.50	1	556	0.18%
2019/01/15	0	0.00	1	40.25	40.30	-1	558	-0.18%
2019/01/11	9	40.41	0	0.00	40.30	9	578	1.56%
2019/01/10	0	0.00	13	40.30	40.30	-13	578	-2.25%
2019/01/09	0	0.00	17	40.50	40.25	-17	585	-2.90%
2019/01/08	0	0.00	1	40.20	39.90	-1	585	-0.17%
2019/01/03	4	40.59	0	0.00	41.20	4	620	0.64%
2019/01/02	1	42.30	12	41.87	41.30	-11	619	-1.77%
2018/12/28	1.1	40.77	12	42.35	42.95	-10.9	642	-1.70%
2018/12/27	0	0.00	1	40.00	40.90	-1	632	-0.16%
2018/12/26	0	0.00	2	39.30	40.00	-2	638	-0.31%
2018/12/25	0	0.00	2	39.15	39.10	-2	644	-0.31%
2018/12/24	2	38.45	1	38.50	38.40	1	646	0.15%
2018/12/22	7	38.22	0	0.00	38.25	7	641	1.09%
2018/12/21	0	0.00	8	38.10	38.10	-8	645	-1.24%
2018/12/20	4	38.33	0	0.00	38.30	4	642	0.62%
2018/12/17	2	39.00	0	0.00	38.95	2	627	0.32%
2018/12/13	2	39.75	0	0.00	40.00	2	613	0.33%
2018/12/12	0	0.00	7.7	40.02	40.20	-7.7	611	-1.25%
2018/12/11	5	39.31	0	0.00	39.45	5	607	0.82%
2018/12/10	2	39.75	5	39.90	40.15	-3	602	-0.50%
2018/12/07	2	40.40	2	40.40	40.30	0	598	0.00%
2018/12/06	8	40.30	5.4	40.53	40.25	2.6	601	0.43%
2018/12/03	0	0.00	1	42.65	42.75	-1	598	-0.17%
2018/11/29	1	41.80	0	0.00	41.70	1	591	0.17%
2018/11/19	1	41.85	0	0.00	42.00	1	614	0.16%
2018/11/16	0	0.00	2	41.50	41.70	-2	629	-0.32%
2018/11/14	2	40.40	2	40.50	40.40	0	635	0.00%
2018/11/12	0	0.00	4	40.50	40.35	-4	647	-0.62%
2018/11/08	17	41.30	1.4	41.36	41.30	15.6	649	2.40%
2018/11/05	2	41.30	0	0.00	40.70	2	654	0.31%
2018/11/02	4	40.98	11	41.18	41.30	-7	651	-1.07%
2018/11/01	1	40.10	3	40.10	40.30	-2	646	-0.31%
2018/10/30	2	37.70	0	0.00	37.75	2	639	0.31%
2018/10/29	1	37.95	0	0.00	38.10	1	642	0.16%
2018/10/26	3	38.05	0	0.00	38.40	3	641	0.47%
2018/10/25	4	39.01	0	0.00	38.65	4	632	0.63%
2018/10/24	4	40.90	0	0.00	40.70	4	624	0.64%
2018/10/22	0	0.00	1	43.00	42.70	-1	622	-0.16%
2018/10/19	4	41.70	3	42.05	42.95	1	620	0.16%
2018/10/18	8	43.00	0	0.00	43.15	8	632	1.26%
2018/10/16	0	0.00	2	42.85	43.10	-2	625	-0.32%
2018/10/15	10	43.27	0	0.00	43.00	10	628	1.59%
2018/10/12	1	43.80	0	0.00	43.65	1	618	0.16%
2018/10/11	9	43.23	1	43.15	44.00	8	616	1.30%
2018/10/09	3	46.30	0	0.00	47.15	3	601	0.50%
2018/10/08	12	46.26	1	45.95	46.35	11	596	1.84%
2018/10/05	9	47.88	0	0.00	47.70	9	565	1.59%
2018/10/03	2	48.65	0	0.00	49.20	2	555	0.36%
2018/10/02	1	49.80	0	0.00	49.40	1	541	0.18%
2018/09/28	1	50.00	0	0.00	50.40	1	548	0.18%
2018/09/27	0	0.00	0.1	50.80	50.30	-0.1	545	-0.01%
2018/09/25	2	49.95	3	50.00	50.00	-1	549	-0.18%
2018/09/20	0	0.00	1.3	50.20	50.20	-1.3	544	-0.24%
2018/09/17	7	50.00	0	0.00	50.30	7	549	1.27%
2018/09/13	1	50.00	1.3	50.10	50.30	-0.3	553	-0.06%
2018/09/12	0	0.00	1	50.00	50.20	-1	555	-0.18%
2018/09/11	3	50.10	0	0.00	50.30	3	558	0.54%
2018/09/07	5	50.90	0	0.00	51.10	5	563	0.89%
2018/09/06	2	51.40	0	0.00	51.60	2	563	0.35%
2018/09/05	1	51.50	0	0.00	51.70	1	559	0.18%
2018/09/04	3	51.43	12	51.87	51.80	-9	559	-1.61%
2018/09/03	0	0.00	1	51.90	52.00	-1	552	-0.18%
2018/08/31	2	51.50	0	0.00	52.30	2	551	0.36%
2018/08/29	2	51.40	0	0.00	51.50	2	552	0.36%
2018/08/28	0	0.00	4	50.90	51.00	-4	559	-0.72%
2018/08/27	2	50.30	0	0.00	50.30	2	562	0.36%
2018/08/24	45	50.00	0	0.00	50.20	45	561	8.02%
2018/08/23	20	53.23	0	0.00	53.40	20	551	3.63%
2018/08/22	1	53.20	0	0.00	53.30	1	541	0.18%
2018/08/21	41	53.22	0	0.00	53.20	41	537	7.62%
2018/08/20	13	53.32	0	0.00	53.40	13	529	2.45%
2018/08/17	0	0.00	0	53.50	53.50	0	523	-0.01%
2018/08/16	11	53.20	0	0.00	53.50	11	525	2.09%
2018/08/14	2	53.80	0	0.00	53.80	2	522	0.38%
2018/08/13	0	0.00	2	53.80	53.80	-2	530	-0.38%
2018/08/09	0	0.00	2	54.30	54.20	-2	524	-0.38%
2018/08/03	1	53.80	0	0.00	53.70	1	514	0.19%
2018/08/02	2	53.60	0	0.00	53.50	2	510	0.39%
2018/08/01	1	53.00	0.5	52.90	53.10	0.5	503	0.10%
2018/07/25	9	52.97	9	53.12	52.80	0	483	0.00%
2018/07/24	5	52.50	0	0.00	52.60	5	462	1.08%
2018/07/23	0	0.00	2	52.41	52.40	-2	460	-0.44%
2018/07/19	2	52.50	0.5	52.40	52.60	1.5	463	0.32%
2018/07/18	10	52.20	15	52.27	52.50	-5	472	-1.06%
2018/07/16	0	0.00	2.2	52.68	52.50	-2.2	459	-0.49%
2018/07/13	1	52.30	0	0.00	52.50	1	459	0.22%
2018/07/12	2	51.90	0	0.00	52.10	2	461	0.43%
2018/07/11	5	52.24	0	0.00	52.10	5	460	1.09%
2018/07/10	1	53.20	0	0.00	53.00	1	455	0.22%
2018/07/06	0	0.00	1	52.90	53.30	-1	463	-0.22%
2018/07/02	0	0.00	2	54.30	54.30	-2	474	-0.42%
2018/06/28	0	0.00	1	53.70	54.10	-1	509	-0.20%
2018/06/25	1	53.60	0	0.00	53.80	1	506	0.20%
2018/06/20	2	53.85	0	0.00	54.10	2	507	0.39%
2018/06/14	0	0.00	1	54.40	54.30	-1	493	-0.20%
2018/06/08	1	54.10	0.2	54.20	54.20	0.8	519	0.15%
2018/06/07	1	54.30	0	0.00	54.20	1	524	0.19%
2018/06/06	0	0.00	7	54.01	53.90	-7	526	-1.33%
2018/06/04	0	0.00	1	54.00	53.90	-1	521	-0.19%
2018/05/30	0	0.00	4	53.90	54.10	-4	528	-0.76%
2018/05/29	1	54.40	1.4	54.34	54.30	-0.4	529	-0.08%
2018/05/28	0	0.00	18.5	54.03	54.30	-18.5	547	-3.38%
2018/05/24	9	54.39	1	54.40	54.30	8	575	1.39%
2018/05/22	1	53.80	1	53.90	53.80	0	574	0.00%
2018/05/21	9	53.80	1	53.90	53.90	8	582	1.37%
2018/05/18	0	0.00	3	54.20	54.10	-3	578	-0.52%
2018/05/17	2	54.20	0	0.00	54.00	2	588	0.34%
2018/05/16	0.1	53.70	0	0.00	53.70	0.1	593	0.02%
2018/05/15	0.3	53.90	0	0.00	53.70	0.3	612	0.05%
2018/05/09	0	0.00	0.1	53.20	53.00	-0.1	703	-0.01%
2018/05/08	3	53.03	0	0.00	53.00	3	738	0.41%
2018/05/07	0.1	53.00	0	0.00	53.00	0.1	751	0.01%
2018/05/04	13	52.39	0	0.00	52.80	13	756	1.72%
2018/05/03	0	0.00	0.4	53.80	53.30	-0.4	736	-0.06%
2018/05/02	0	0.00	5.5	53.60	53.50	-5.5	744	-0.74%
2018/04/27	4.1	53.10	0	0.00	53.10	4.1	756	0.54%
2018/04/26	10	54.30	0	0.00	53.20	10	762	1.31%
2018/04/25	16	54.50	0	0.00	54.50	16	759	2.11%
2018/04/24	15	54.84	0	0.00	55.90	15	760	1.97%
2018/04/20	5	56.20	0	0.00	56.70	5	764	0.65%
2018/04/19	0	0.00	0.5	56.50	56.70	-0.5	792	-0.07%
2018/04/17	0	0.00	2	57.00	56.60	-2	818	-0.24%
2018/04/13	0	0.00	5	56.80	56.90	-5	818	-0.61%
2018/04/12	0	0.00	1	56.50	56.30	-1	814	-0.12%
2018/04/11	0	0.00	1	56.20	56.20	-1	815	-0.12%
2018/04/09	1	55.70	0	0.00	56.00	1	810	0.12%
2018/04/03	0	0.00	3	56.00	56.40	-3	802	-0.37%
2018/04/02	2	57.60	0	0.00	56.80	2	801	0.25%
2018/03/31	0	0.00	12	57.05	57.30	-12	788	-1.52%
2018/03/30	0	0.00	0.6	55.60	55.80	-0.6	769	-0.08%
2018/03/29	0	0.00	1	55.40	55.50	-1	772	-0.13%
2018/03/28	1	56.00	0	0.00	55.80	1	773	0.13%
2018/03/27	1	56.40	0	0.00	56.10	1	774	0.13%
2018/03/26	1	55.50	0	0.00	56.00	1	772	0.13%
2018/03/23	1	55.70	2	55.80	56.40	-1	766	-0.13%
2018/03/22	4	56.50	1	57.00	56.70	3	769	0.39%
2018/03/21	6	56.85	0	0.00	56.80	6	775	0.77%
2018/03/20	0	0.00	1	56.70	56.80	-1	775	-0.13%
2018/03/19	1.1	55.95	0	0.00	56.80	1.1	775	0.14%
2018/03/16	0	0.00	3	56.70	56.80	-3	764	-0.39%
2018/03/13	0	0.00	2	57.50	57.60	-2	747	-0.27%
2018/03/12	0	0.00	1.1	57.30	57.40	-1.1	744	-0.15%
2018/03/09	2	56.90	1	57.30	57.30	1	748	0.13%
2018/03/08	3	56.90	1	56.60	56.90	2	756	0.26%
2018/03/07	0	0.00	1	56.60	56.90	-1	754	-0.13%
2018/03/06	0	0.00	3	56.80	57.00	-3	756	-0.40%
2018/03/05	0	0.00	2	57.00	57.00	-2	763	-0.26%
2018/03/02	0	0.00	1	57.00	57.00	-1	752	-0.13%
2018/03/01	0	0.00	67.1	57.00	57.40	-67.1	749	-8.95%
2018/02/27	0	0.00	29	56.93	56.80	-29	734	-3.95%
2018/02/26	0	0.00	6.1	55.91	55.90	-6.1	718	-0.85%
2018/02/23	3	55.40	2	55.60	55.40	1	719	0.14%
2018/02/22	0	0.00	6	55.38	55.40	-6	721	-0.83%
2018/02/21	0	0.00	7	55.00	55.30	-7	721	-0.97%
2018/02/12	2	54.10	0	0.00	54.50	2	709	0.28%
2018/02/09	5	52.76	0	0.00	54.50	5	705	0.71%
2018/02/08	8	54.16	2.2	54.03	54.60	5.8	695	0.84%
2018/02/07	0	0.00	8	55.05	55.00	-8	696	-1.15%
2018/02/06	56	53.62	6	54.02	54.20	50	691	7.23%
2018/02/05	0	0.00	6	56.30	56.30	-6	669	-0.90%
2018/02/01	2	55.20	6	57.07	55.30	-4	667	-0.60%
2018/01/31	0	0.00	98	56.09	56.70	-98	638	-15.35%
2018/01/30	0	0.00	13	55.66	55.60	-13	606	-2.14%
2018/01/29	1	55.10	20.1	55.04	55.10	-19.1	596	-3.20%
2018/01/26	0	0.00	1	54.50	54.70	-1	611	-0.16%
2018/01/24	0	0.00	9	54.67	54.70	-9	638	-1.41%
2018/01/23	1	54.40	14	55.10	54.60	-13	640	-2.03%
2018/01/22	0	0.00	4	54.45	54.60	-4	654	-0.61%
2018/01/19	1	53.60	3	53.90	53.90	-2	680	-0.29%
2018/01/17	1	53.80	0	0.00	54.10	1	753	0.13%
2018/01/16	1	54.00	3	54.00	54.10	-2	765	-0.26%
2018/01/15	0	0.00	75	54.91	54.20	-75	837	-8.96%
2018/01/12	0	0.00	44	53.58	54.30	-44	836	-5.26%
2018/01/11	0	0.00	1	52.70	52.70	-1	824	-0.12%
2018/01/10	0	0.00	3	52.50	52.50	-3	835	-0.36%
2018/01/09	0.7	52.50	5	52.40	52.50	-4.3	847	-0.50%
2018/01/08	0	0.00	5	52.80	52.60	-5	861	-0.58%
2018/01/05	0	0.00	1.1	52.69	52.80	-1.1	868	-0.12%
2018/01/04	0	0.00	0.1	52.40	52.60	-0.1	898	-0.01%
2018/01/03	0	0.00	11	52.54	52.60	-11	1,012	-1.09%