超豐 (2441)-永豐金-高雄券商分點個股進出

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
63.0
漲跌
▼0.1
漲幅
-0.16%
成交量
397張
產業
上市半導體類股
767人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

超豐 (2441)籌碼相關－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	1	63.30	7	64.04	63.10	-6	769	-0.78%
2024/06/21	3	63.37	0	0.00	64.10	3	781	0.38%
2024/06/20	18.1	63.40	0.2	63.40	63.70	17.9	780	2.29%
2024/06/17	1	62.00	1	62.30	62.10	0	800	0.00%
2024/06/13	0	0.00	1	62.70	62.70	-1	822	-0.12%
2024/06/12	2	61.90	0	0.00	62.20	2	837	0.24%
2024/06/11	2	61.90	2	62.40	62.20	0	854	0.00%
2024/06/07	2	62.30	0	0.00	62.20	2	869	0.23%
2024/06/04	1	63.00	0	0.00	63.30	1	1,215	0.08%
2024/05/30	0	0.00	1	62.90	62.90	-1	1,245	-0.08%
2024/05/28	0	0.00	1	63.00	63.00	-1	1,221	-0.08%
2024/05/27	1	62.60	0	0.00	62.40	1	1,214	0.08%
2024/05/24	1	61.70	0	0.00	61.90	1	1,211	0.08%
2024/05/23	0	62.30	0	0.00	62.00	0	1,210	0.00%
2024/05/21	0	0.00	1	62.50	62.40	-1	1,223	-0.08%
2024/05/17	0	0.00	1	62.70	62.80	-1	1,219	-0.08%
2024/05/15	0.1	62.00	0	0.00	62.30	0.1	1,218	0.01%
2024/05/13	1	62.00	0	0.00	62.20	1	1,217	0.08%
2024/05/09	0	0.00	1	62.70	62.50	-1	1,207	-0.08%
2024/05/08	0	0.00	1	62.90	62.90	-1	1,203	-0.08%
2024/05/06	1	61.60	0	0.00	61.70	1	1,179	0.08%
2024/04/29	0	0.00	1	61.10	61.50	-1	1,160	-0.09%
2024/04/22	1	59.80	2	59.65	59.60	-1	1,136	-0.09%
2024/04/19	1	58.70	0	0.00	59.00	1	1,119	0.09%
2024/04/17	2	61.00	1	61.50	61.20	1	1,091	0.09%
2024/04/16	1	61.40	0	0.00	60.70	1	1,087	0.09%
2024/04/12	1	62.30	0	0.00	62.40	1	1,069	0.09%
2024/04/11	1	62.70	0	0.00	62.40	1	1,071	0.09%
2024/04/10	0	0.00	1	63.70	63.50	-1	1,064	-0.09%
2024/04/09	1	63.60	0	0.00	63.30	1	1,060	0.09%
2024/04/03	1	62.80	1	62.30	62.40	0	1,044	0.00%
2024/04/02	1	62.70	6	62.78	63.20	-5	1,045	-0.48%
2024/04/01	1	62.40	3	62.27	62.70	-2	1,057	-0.19%
2024/03/29	0.1	61.80	0	0.00	61.70	0.1	1,051	0.00%
2024/03/28	1	62.80	0	0.00	62.30	1	1,040	0.10%
2024/03/27	3	62.07	0.3	62.00	62.80	2.7	1,044	0.26%
2024/03/26	1	62.80	0	0.00	62.20	1	1,041	0.10%
2024/03/25	1.3	63.96	2	63.30	63.20	-0.7	1,029	-0.07%
2024/03/22	5	64.71	0	0.00	63.90	5	1,032	0.49%
2024/03/21	1	64.70	1.1	64.59	64.50	0	1,032	0.00%
2024/03/20	1	64.80	2.1	64.70	64.30	-1.1	1,059	-0.10%
2024/03/18	1	62.50	1	62.30	63.00	0	1,066	0.00%
2024/03/15	1.3	62.52	0	0.00	62.30	1.3	1,074	0.12%
2024/03/14	2.3	64.48	3	63.43	63.30	-0.7	1,062	-0.07%
2024/03/13	1.1	64.20	11	63.90	64.30	-10	1,061	-0.94%
2024/03/12	0.2	64.21	1	64.80	64.20	-0.8	1,042	-0.08%
2024/03/11	3	63.90	2	63.85	64.60	1	1,013	0.10%
2024/03/08	4	64.28	8.3	66.15	63.40	-4.3	953	-0.45%
2024/03/07	1	61.50	0	0.00	61.00	1	692	0.14%
2024/03/06	2	60.60	0	0.00	61.00	2	678	0.29%
2024/03/05	1	60.70	1	60.70	61.10	0	687	0.00%
2024/03/04	0	0.00	3	60.67	60.40	-3	688	-0.44%
2024/03/01	4	59.80	0	0.00	60.00	4	692	0.58%
2024/02/29	1	60.00	0.2	59.90	59.80	0.8	694	0.12%
2024/02/27	10	60.00	0	0.00	59.80	10	693	1.44%
2024/02/26	0.3	60.60	1	60.70	60.50	-0.7	691	-0.10%
2024/02/23	7.3	60.95	3.1	61.19	60.90	4.2	694	0.60%
2024/02/22	5.1	60.51	0	0.00	60.70	5.1	690	0.74%
2024/02/21	12	60.10	1	60.30	60.50	11	683	1.61%
2024/02/20	1	60.30	2	60.40	60.00	-1	682	-0.15%
2024/02/19	6	60.65	0	0.00	60.30	6	681	0.88%
2024/02/16	2.2	60.30	3.1	60.37	60.40	-1	680	-0.14%
2024/02/15	6	59.43	5	59.10	59.50	1	671	0.15%
2024/02/05	0	0.00	1	58.90	58.70	-1	665	-0.15%
2024/02/02	1	59.50	2	59.60	59.50	-1	666	-0.15%
2024/01/31	0.1	59.40	9	59.78	59.30	-8.9	667	-1.33%
2024/01/30	1	59.00	0	0.00	58.80	1	667	0.15%
2024/01/29	1.1	59.59	0	0.00	59.20	1.1	667	0.16%
2024/01/25	0	0.00	10	59.70	59.80	-10	675	-1.48%
2024/01/19	0	0.00	10	58.33	58.40	-10	693	-1.44%
2024/01/17	0.6	57.91	10	58.10	57.70	-9.4	707	-1.33%
2024/01/16	1.3	58.22	0	0.00	58.10	1.3	719	0.18%
2024/01/08	0	0.00	4	58.90	59.00	-4	815	-0.49%
2024/01/05	2	59.45	0	0.00	59.20	2	818	0.24%
2024/01/03	1	60.10	0	0.00	60.20	1	845	0.12%
2024/01/02	1	60.30	0	0.00	60.60	1	848	0.12%
2023/12/29	0.3	61.30	0.1	61.50	61.20	0.2	848	0.02%
2023/12/28	10	62.04	0	0.00	61.70	10	848	1.18%
2023/12/27	5.1	62.19	0	0.00	62.00	5.1	847	0.60%
2023/12/25	1.3	60.10	0	0.00	59.80	1.3	840	0.15%
2023/12/22	0.3	60.50	3	61.00	60.10	-2.7	844	-0.32%
2023/12/21	3	61.30	1	61.50	61.20	2	839	0.24%
2023/12/20	1	61.60	0	0.00	61.70	1	839	0.12%
2023/12/19	1	61.90	3	61.90	61.80	-2	838	-0.24%
2023/12/18	1	63.00	10	62.88	63.00	-9	833	-1.08%
2023/12/15	10.8	63.96	3	64.50	63.50	7.8	828	0.94%
2023/12/14	0	0.00	8.2	62.71	63.00	-8.2	788	-1.04%
2023/12/12	5	61.80	14.3	61.62	61.50	-9.3	757	-1.23%
2023/12/11	8	61.70	0	0.00	61.20	8	754	1.06%
2023/12/08	5.3	60.80	1	61.10	61.30	4.3	756	0.57%
2023/12/07	0	0.00	10	59.80	59.80	-10	743	-1.35%
2023/12/04	1	60.40	0	0.00	60.30	1	782	0.13%
2023/11/30	0	0.00	1.5	60.13	60.30	-1.5	788	-0.19%
2023/11/28	0	0.00	1	59.50	59.40	-1	800	-0.12%
2023/11/27	0	0.00	1	58.80	58.70	-1	813	-0.12%
2023/11/24	0.2	59.20	0	0.00	59.00	0.2	824	0.02%
2023/11/21	0	0.00	1	59.30	59.20	-1	897	-0.11%
2023/11/20	10	58.60	0	0.00	58.50	10	906	1.10%
2023/11/17	0	0.00	0.1	58.50	58.30	-0.1	927	-0.01%
2023/11/14	0	0.00	6	57.85	58.00	-6	1,003	-0.60%
2023/11/13	0	0.00	4	57.50	57.50	-4	1,029	-0.39%
2023/11/10	3.2	57.21	1	57.90	57.50	2.2	1,040	0.21%
2023/11/07	0	0.00	2	58.20	58.30	-2	1,053	-0.19%
2023/11/02	0.3	57.90	0	0.00	58.30	0.3	1,106	0.03%
2023/11/01	1.1	57.79	0	0.00	57.30	1.1	1,121	0.09%
2023/10/31	0	0.00	2	58.40	58.20	-2	1,126	-0.18%
2023/10/30	0.3	58.00	0	0.00	58.10	0.3	1,142	0.03%
2023/10/26	1	57.70	10	58.38	58.30	-9	1,209	-0.74%
2023/10/25	2.3	59.21	1	58.50	58.40	1.3	1,233	0.11%
2023/10/24	0	0.00	2	59.40	59.50	-2	1,240	-0.16%
2023/10/23	1	59.00	1	58.80	58.80	0	1,227	0.00%
2023/10/20	0	0.00	2.2	58.08	58.60	-2.2	1,227	-0.18%
2023/10/19	0	0.00	3	57.90	57.70	-3	1,229	-0.24%
2023/10/18	0	0.00	2	57.70	58.40	-2	1,233	-0.16%
2023/10/17	5.1	57.04	1	57.60	56.60	4.1	1,221	0.33%
2023/10/16	1	56.50	3	56.70	56.60	-2	1,226	-0.16%
2023/10/12	1	54.30	0	0.00	54.80	1	1,295	0.08%
2023/10/11	4.3	54.09	1	54.10	54.00	3.3	1,299	0.25%
2023/10/05	1	56.00	0	0.00	55.60	1	1,288	0.08%
2023/10/04	1	55.50	0	0.00	55.70	1	1,295	0.08%
2023/10/03	0.1	56.10	0	0.00	55.90	0.1	1,301	0.01%
2023/09/28	4.1	55.41	0	0.00	55.40	4.1	1,319	0.31%
2023/09/27	2	55.65	0	0.00	55.80	2	1,345	0.15%
2023/09/25	4	56.68	0	0.00	56.50	4	1,353	0.30%
2023/09/22	2	56.55	0	0.00	56.90	2	1,370	0.15%
2023/09/21	0.3	57.00	0	0.00	56.90	0.3	1,368	0.02%
2023/09/20	0	0.00	2	57.90	57.30	-2	1,363	-0.15%
2023/09/19	0	0.00	8	58.10	58.10	-8	1,360	-0.59%
2023/09/18	0.1	58.20	0	0.00	57.90	0.1	1,360	0.01%
2023/09/14	6	57.70	0	0.00	58.10	6	1,358	0.44%
2023/09/12	1	58.00	0	0.00	58.00	1	1,347	0.07%
2023/09/11	1	59.00	1	59.60	58.40	0	1,351	0.00%
2023/09/08	0	0.00	1	59.60	59.30	-1	1,353	-0.07%
2023/09/06	0	0.00	1.3	58.57	58.80	-1.3	1,331	-0.10%
2023/09/04	2	57.90	6	58.13	57.70	-4	1,341	-0.30%
2023/09/01	1	58.20	3	59.13	58.30	-2	1,349	-0.15%
2023/08/31	2	57.65	2.3	57.83	58.00	-0.3	1,322	-0.02%
2023/08/30	2	55.80	0	0.00	55.80	2	1,307	0.15%
2023/08/29	0.5	55.70	0	0.00	55.90	0.5	1,301	0.04%
2023/08/28	0	0.00	38	59.59	59.50	-38	1,289	-2.95%
2023/08/25	0	0.00	1.5	60.20	59.80	-1.5	1,259	-0.12%
2023/08/24	11	60.04	0	0.00	59.70	11	1,253	0.88%
2023/08/23	0	0.00	0.3	59.90	59.90	-0.3	1,286	-0.02%
2023/08/21	3	59.43	0	0.00	58.90	3	1,342	0.22%
2023/08/18	1	59.90	1	61.20	59.80	0	1,312	0.00%
2023/08/15	1	60.60	0	0.00	60.60	1	1,253	0.08%
2023/08/14	2	60.45	4	60.30	60.40	-2	1,262	-0.16%
2023/08/11	3	60.77	0	0.00	61.00	3	1,270	0.24%
2023/08/09	0	0.00	6	62.43	62.50	-6	1,250	-0.48%
2023/08/08	1	62.00	1	62.00	62.30	0	1,228	0.00%
2023/08/07	0	0.00	1	61.50	61.70	-1	1,205	-0.08%
2023/08/02	1	59.90	0	0.00	59.30	1	1,177	0.08%
2023/07/31	1	60.50	0	0.00	60.90	1	1,132	0.09%
2023/07/28	0	0.00	5.5	61.37	62.00	-5.5	1,088	-0.51%
2023/07/25	10	60.90	0	0.00	60.20	10	1,051	0.95%
2023/07/24	1	61.00	0	0.00	60.90	1	1,042	0.10%
2023/07/21	3	60.14	2.5	60.34	60.70	0.5	1,027	0.05%
2023/07/20	1	60.30	1	59.70	59.70	0	1,022	0.00%
2023/07/18	7.1	61.60	0.5	61.00	60.70	6.6	976	0.68%
2023/07/17	1.3	61.48	15.8	61.94	62.00	-14.5	948	-1.53%
2023/07/14	1	58.90	0	0.00	59.00	1	916	0.11%
2023/07/13	0	0.00	6	58.52	58.50	-6	909	-0.66%
2023/07/12	0.1	57.70	0	0.00	58.00	0.1	897	0.01%
2023/07/11	0.1	57.90	0	0.00	58.00	0.1	895	0.01%
2023/07/10	0.1	57.30	0	0.00	57.10	0.1	899	0.01%
2023/07/07	1	57.20	0.5	57.80	57.50	0.5	901	0.06%
2023/07/06	2	57.65	0	0.00	57.60	2	898	0.22%
2023/07/05	4	58.80	6	58.57	58.40	-2	886	-0.23%
2023/07/03	10	57.60	0	0.00	57.40	10	855	1.17%
2023/06/30	0	0.00	2	57.50	57.20	-2	856	-0.23%
2023/06/28	1	56.30	10	56.40	56.30	-9	845	-1.06%
2023/06/27	0	0.00	1	56.50	56.30	-1	862	-0.12%
2023/06/20	0.2	56.10	0	0.00	55.90	0.2	877	0.02%
2023/06/15	0	0.00	4	57.55	57.50	-4	879	-0.46%
2023/06/14	0.5	57.30	2	57.40	57.40	-1.5	879	-0.17%
2023/06/12	0	56.80	0	0.00	56.80	0	875	0.00%
2023/06/09	5	56.30	0.2	56.72	56.40	4.9	872	0.56%
2023/06/08	19.3	56.81	1	56.30	56.20	18.3	888	2.05%
2023/06/07	0	0.00	5	57.50	57.60	-5	892	-0.56%
2023/06/06	0	0.00	1	57.10	56.90	-1	893	-0.11%
2023/06/02	7	57.10	1	57.30	57.10	6	913	0.66%
2023/05/31	0	0.00	4	57.15	57.50	-4	934	-0.43%
2023/05/29	2	56.80	1.1	57.54	56.90	0.9	930	0.10%
2023/05/26	6	56.77	5.2	57.43	57.10	0.8	887	0.09%
2023/05/25	3	54.43	0.1	54.80	54.60	2.9	798	0.36%
2023/05/24	2	54.75	0	0.00	54.60	2	804	0.25%
2023/05/22	0	0.00	0.4	54.80	54.70	-0.4	808	-0.05%
2023/05/19	15	54.23	0	0.00	54.10	15	808	1.85%
2023/05/18	9	54.54	0.2	54.75	54.50	8.8	816	1.08%
2023/05/17	0	0.00	0.4	54.32	54.60	-0.4	810	-0.05%
2023/05/11	3	53.60	0	0.00	53.00	3	824	0.36%
2023/05/09	2.1	53.69	0.2	53.90	53.70	1.9	848	0.22%
2023/05/04	0	0.00	0.1	53.60	53.30	-0.1	939	-0.01%
2023/05/03	0	0.00	0.1	53.70	53.30	-0.1	1,010	-0.01%
2023/05/02	10	53.90	0	0.00	53.90	10	1,050	0.95%
2023/04/28	2	53.60	0	0.00	53.90	2	1,070	0.19%
2023/04/27	2	53.20	0	0.00	52.80	2	1,066	0.19%
2023/04/25	6	52.85	0	0.00	52.60	6	1,070	0.56%
2023/04/24	5	53.44	0	0.00	53.60	5	1,070	0.47%
2023/04/21	57	53.44	0.3	53.84	53.50	56.8	1,079	5.26%
2023/04/20	9	54.37	0	0.00	54.30	9	1,080	0.83%
2023/04/19	6.1	54.85	2	55.10	54.50	4.1	1,091	0.38%
2023/04/18	6	54.67	0	0.00	54.50	6	1,079	0.56%
2023/04/17	4.2	54.70	0	0.00	54.70	4.2	1,081	0.38%
2023/04/14	2	54.25	0	0.00	54.60	2	1,080	0.19%
2023/04/13	6	54.52	0.3	54.80	54.00	5.8	1,083	0.53%
2023/04/12	2	54.90	1.1	54.35	54.90	0.9	1,093	0.08%
2023/04/11	22	54.19	0	0.00	54.30	22	1,099	2.00%
2023/04/10	2	53.95	0.1	54.20	54.00	1.9	1,114	0.17%
2023/04/07	113.1	54.00	0	0.00	54.10	113.1	1,124	10.06%	大買/鉅額交易
2023/04/06	1	53.10	0	0.00	53.90	1	1,125	0.09%
2023/03/31	2	53.50	0	0.00	53.30	2	1,179	0.17%
2023/03/27	0	0.00	1	53.70	53.50	-1	1,867	-0.05%
2023/03/24	1	54.40	0	0.00	54.30	1	1,998	0.05%
2023/03/22	0.3	54.80	0	0.00	54.30	0.3	2,049	0.01%
2023/03/21	0	0.00	1	54.90	54.80	-1	2,058	-0.05%
2023/03/13	1	54.20	0	0.00	54.20	1	2,149	0.05%
2023/03/08	1	55.10	1	54.90	55.30	0	2,166	0.00%
2023/03/03	2	53.45	3	53.67	53.80	-1	2,171	-0.05%
2023/03/02	0	0.00	0.1	52.80	52.90	-0.1	2,183	0.00%
2023/03/01	2	52.70	0	0.00	52.40	2	2,183	0.09%
2023/02/24	0	0.00	1	53.20	53.20	-1	2,182	-0.05%
2023/02/16	0	0.00	2	52.45	52.90	-2	2,249	-0.09%
2023/02/13	0	0.00	1	51.40	51.50	-1	2,279	-0.04%
2023/02/10	0	0.00	1	51.90	51.80	-1	2,297	-0.04%
2023/02/09	0	0.00	0.1	52.30	52.00	-0.1	2,299	0.00%
2023/02/08	0	0.00	2.1	52.80	52.50	-2.1	2,307	-0.09%
2023/02/07	7	52.20	0	0.00	52.50	7	2,312	0.30%
2023/02/06	3	52.67	0	0.00	52.40	3	2,315	0.13%
2023/02/03	0	0.00	1	54.30	53.90	-1	2,291	-0.04%
2023/02/02	2	53.10	3.2	53.24	53.40	-1.2	2,282	-0.05%
2023/02/01	3.2	53.15	3	53.10	53.20	0.2	2,263	0.01%
2023/01/31	0.3	50.70	11	50.71	50.80	-10.8	2,200	-0.49%
2023/01/30	0	0.00	0.5	49.55	49.65	-0.5	2,168	-0.02%
2023/01/12	1	49.20	0	0.00	49.10	1	2,213	0.05%
2023/01/11	0	0.00	11	49.21	49.30	-11	2,229	-0.49%
2023/01/10	0	0.00	1	48.90	49.00	-1	2,260	-0.04%
2023/01/09	1	48.60	0	0.00	48.65	1	2,284	0.04%
2023/01/06	0	0.00	6	48.28	48.40	-6	2,293	-0.26%
2023/01/03	2	47.90	0	0.00	47.90	2	2,363	0.08%
2022/12/30	0	47.60	0	0.00	48.00	0	2,368	0.00%
2022/12/29	1	46.55	0	0.00	47.55	1	2,361	0.04%
2022/12/28	2	47.55	0	0.00	47.00	2	2,366	0.08%
2022/12/27	3	48.03	0	0.00	47.85	3	2,367	0.13%
2022/12/26	1.5	48.12	0	0.00	48.25	1.5	2,370	0.06%
2022/12/23	13.3	48.12	3	47.75	48.20	10.3	2,393	0.43%
2022/12/22	0	0.00	0.7	49.72	49.35	-0.7	2,355	-0.03%
2022/12/21	7	46.82	0	0.00	46.60	7	2,180	0.32%
2022/12/20	1.3	47.78	0	0.00	46.95	1.3	2,049	0.06%
2022/12/19	0	0.00	1.2	49.89	50.00	-1.2	1,876	-0.07%
2022/12/16	0	0.00	5	48.75	49.30	-5	1,710	-0.29%
2022/12/15	6	48.14	0	0.00	48.10	6	1,638	0.37%
2022/12/14	1	48.75	0	0.00	48.50	1	1,643	0.06%
2022/12/13	0	0.00	0	48.40	48.10	0	1,657	0.00%
2022/12/12	0	0.00	0	48.00	48.20	0	1,681	0.00%
2022/12/09	0	0.00	2	48.20	48.15	-2	1,715	-0.12%
2022/12/07	10	48.80	0	0.00	48.55	10	1,716	0.58%
2022/12/05	0	0.00	4	50.33	50.30	-4	1,684	-0.24%
2022/12/02	0	50.00	4	50.93	51.00	-4	1,669	-0.24%
2022/12/01	5	49.72	2	49.93	50.20	3	1,654	0.18%
2022/11/30	2	48.93	0	0.00	49.00	2	1,636	0.12%
2022/11/25	0	0.00	3	49.50	48.45	-3	1,623	-0.18%
2022/11/24	2	47.95	2	48.35	48.35	0	1,599	0.00%
2022/11/22	0	48.00	0	0.00	48.00	0	1,593	0.00%
2022/11/21	3	48.90	0	0.00	48.50	3	1,589	0.19%
2022/11/18	0	0.00	6	49.60	49.45	-6	1,638	-0.37%
2022/11/15	0	0.00	10	48.95	49.45	-10	1,663	-0.60%
2022/11/14	0	0.00	1	48.70	48.60	-1	1,667	-0.06%
2022/11/11	11	48.35	0	0.00	48.10	11	1,661	0.66%
2022/11/10	0	47.65	0	0.00	47.70	0	1,657	0.00%
2022/11/09	0	0.00	3	47.80	47.95	-3	1,662	-0.18%
2022/11/08	0	46.98	0	0.00	46.90	0	1,655	0.00%
2022/11/04	3	46.07	0	0.00	46.20	3	1,641	0.18%
2022/11/02	3.3	46.86	0	0.00	47.20	3.3	1,636	0.20%
2022/10/31	0	0.00	0.3	46.77	46.50	-0.3	1,637	-0.02%
2022/10/28	0	45.40	0	0.00	45.00	0	1,627	0.00%
2022/10/27	0	45.80	0	0.00	46.20	0	1,623	0.00%
2022/10/26	0.3	45.55	0	0.00	45.50	0.3	1,633	0.02%
2022/10/24	0	0.00	0.1	47.00	46.55	-0.1	1,637	-0.01%
2022/10/21	1	46.95	0	0.00	46.35	1	1,641	0.06%
2022/10/20	0	0.00	1	48.50	48.50	-1	1,647	-0.06%
2022/10/18	1	46.15	0	0.00	46.30	1	1,586	0.06%
2022/10/13	0.2	45.42	0	0.00	44.75	0.2	1,495	0.01%
2022/10/12	1.3	45.81	0	0.00	47.50	1.3	1,479	0.09%
2022/10/11	0.1	47.90	0	0.00	47.35	0.1	1,463	0.01%
2022/10/06	3	50.80	0	0.00	50.20	3	1,438	0.21%
2022/10/05	1	51.20	0	0.00	50.50	1	1,430	0.07%
2022/10/04	0	0.00	57	50.40	50.60	-57	1,416	-4.02%
2022/10/03	0	0.00	1	50.00	49.75	-1	1,400	-0.07%
2022/09/30	0.1	48.47	0	0.00	49.25	0.1	1,392	0.01%
2022/09/29	0	0.00	1	48.65	48.80	-1	1,372	-0.07%
2022/09/28	6.2	49.48	0	0.00	48.65	6.2	1,363	0.45%
2022/09/27	3.1	50.03	4	49.95	49.95	-0.9	1,346	-0.07%
2022/09/26	2	52.00	0	0.00	50.90	2	1,334	0.15%
2022/09/23	0	0.00	0.3	53.80	53.00	-0.3	1,327	-0.02%
2022/09/21	0.1	53.32	0	0.00	53.00	0.1	1,267	0.01%
2022/09/16	1.4	53.84	0	0.00	54.30	1.4	1,170	0.12%
2022/09/15	1.1	55.15	0	0.00	55.00	1.1	1,139	0.10%
2022/09/14	0.2	55.10	0	0.00	55.40	0.2	1,147	0.02%
2022/09/13	0.3	56.30	0	0.00	56.00	0.3	1,142	0.03%
2022/09/07	0.1	55.91	0	0.00	55.60	0.1	1,155	0.01%
2022/09/05	2.3	57.28	1	56.60	56.60	1.3	1,144	0.11%
2022/09/01	0.3	58.90	5	58.50	58.70	-4.7	1,130	-0.42%
2022/08/31	1	59.10	0	0.00	59.30	1	1,122	0.09%
2022/08/30	3	59.40	2	59.45	59.30	1	1,119	0.09%
2022/08/29	0.1	59.20	0	0.00	59.70	0.1	1,109	0.01%
2022/08/25	1.1	60.60	3.4	60.86	60.30	-2.3	1,081	-0.21%
2022/08/24	1.6	65.35	1	65.30	65.30	0.6	1,028	0.06%
2022/08/23	1	65.60	2	65.60	65.50	-1	990	-0.10%
2022/08/22	1	65.80	5	65.84	66.20	-4	969	-0.41%
2022/08/19	5	64.90	0	0.00	65.30	5	947	0.53%
2022/08/18	2	63.70	0.3	63.90	63.80	1.8	930	0.19%
2022/08/15	2	64.20	0.3	63.60	63.90	1.7	896	0.19%
2022/08/11	1	62.00	0	0.00	61.80	1	878	0.11%
2022/08/10	1.1	62.02	0	0.00	61.70	1.1	874	0.13%
2022/08/09	1	61.90	0	0.00	62.00	1	872	0.11%
2022/08/05	0.1	62.60	0	0.00	62.50	0.1	868	0.01%
2022/08/04	1	61.20	0	0.00	61.80	1	863	0.12%
2022/08/03	0	0.00	0	62.30	62.10	0	855	0.00%
2022/08/02	0	0.00	2	61.80	62.00	-2	851	-0.24%
2022/08/01	1	63.20	0	0.00	63.20	1	837	0.12%
2022/07/29	4	61.40	4	61.80	61.80	0	827	0.00%
2022/07/28	1.3	60.95	0	0.00	61.20	1.3	828	0.16%
2022/07/27	2	60.20	2	61.40	61.50	0	814	0.00%
2022/07/22	1	64.30	0	0.00	63.80	1	794	0.13%
2022/07/21	1	63.70	0.4	64.42	64.50	0.6	806	0.07%
2022/07/20	2	63.65	0.6	63.35	63.20	1.4	814	0.17%
2022/07/19	0	62.00	0	0.00	61.90	0	827	0.00%
2022/07/18	2	62.70	0	0.00	62.30	2	823	0.24%
2022/07/12	2	59.30	2	59.20	59.20	0	808	0.00%
2022/07/11	3	61.50	0	0.00	60.60	3	803	0.37%
2022/07/08	0	0.00	0.2	62.00	61.80	-0.2	806	-0.02%
2022/07/06	0	61.00	0	0.00	59.10	0	802	0.00%
2022/07/05	1.2	60.17	0	0.00	61.20	1.2	813	0.15%
2022/07/04	0	62.08	0	0.00	60.60	0	812	0.00%
2022/07/01	0	0.00	0	63.00	62.30	0	809	-0.01%
2022/06/29	1	64.00	0	0.00	63.90	1	779	0.13%
2022/06/27	0.3	65.76	0	0.00	65.60	0.3	772	0.03%
2022/06/22	0.2	65.28	0	0.00	64.60	0.2	739	0.02%
2022/06/20	1	66.30	0	0.00	66.00	1	717	0.14%
2022/06/17	0	68.10	0	0.00	68.70	0	701	0.00%
2022/06/16	0	0.00	0.1	69.90	69.10	-0.1	692	-0.02%
2022/06/14	0	0.00	0.2	69.40	69.10	-0.2	709	-0.03%
2022/06/10	1	70.70	0	0.00	70.80	1	712	0.14%
2022/06/09	0	71.10	0	0.00	71.20	0	717	0.00%
2022/05/27	1.2	70.33	0	0.00	70.40	1.2	811	0.15%
2022/05/25	0.3	71.20	0	0.00	71.00	0.3	823	0.04%
2022/05/23	0	71.50	0.1	72.00	71.30	-0.1	844	-0.01%
2022/05/19	0.2	71.20	0	0.00	71.50	0.2	873	0.02%
2022/05/18	0.5	72.85	0	0.00	72.40	0.5	869	0.06%
2022/05/17	0	0.00	1	72.90	73.10	-1	871	-0.11%
2022/05/16	0	0.00	1	71.70	71.70	-1	873	-0.11%
2022/05/11	1	71.00	0	0.00	70.90	1	896	0.11%
2022/05/10	0.4	71.10	1.4	70.68	71.50	-1	924	-0.11%
2022/05/09	0.1	70.30	0	0.00	69.40	0.1	936	0.01%
2022/05/06	0	0.00	2.1	70.75	70.60	-2.1	959	-0.22%
2022/05/05	0	0.00	1	71.90	71.20	-1	990	-0.10%
2022/05/03	0	0.00	0.1	70.20	70.50	-0.1	1,022	-0.01%
2022/04/29	0	0.00	1	68.90	69.10	-1	1,024	-0.10%
2022/04/26	0	0.00	0.4	69.31	68.80	-0.4	1,034	-0.04%
2022/04/13	0	0.00	1	70.80	71.30	-1	1,090	-0.09%
2022/04/12	0.1	70.70	0	0.00	70.30	0.1	1,099	0.01%
2022/04/06	4	73.10	0	0.00	73.00	4	1,092	0.37%
2022/03/30	0	0.00	1	74.70	74.90	-1	1,125	-0.09%
2022/03/24	1	74.80	0	0.00	75.40	1	1,215	0.08%
2022/03/23	6	75.20	3	75.20	75.40	3	1,243	0.24%
2022/03/18	0	0.00	5	74.20	75.00	-5	1,249	-0.40%
2022/03/17	1	73.60	0	0.00	73.70	1	1,246	0.08%
2022/03/11	2	73.00	0	0.00	72.80	2	1,253	0.16%
2022/03/10	1	73.10	0	0.00	73.10	1	1,259	0.08%
2022/03/09	0	0.00	2	73.20	73.20	-2	1,251	-0.16%
2022/03/08	3	72.33	1.1	71.94	72.20	1.9	1,249	0.15%
2022/03/07	0	0.00	1	73.50	73.20	-1	1,228	-0.08%
2022/03/04	3	74.20	0	0.00	74.10	3	1,224	0.25%
2022/03/03	0	0.00	0.2	75.00	75.00	-0.2	1,230	-0.02%
2022/03/02	0	0.00	1	74.40	74.50	-1	1,239	-0.08%
2022/02/25	1	72.70	0	0.00	72.60	1	1,244	0.08%
2022/02/24	0	0.00	2	72.60	72.20	-2	1,268	-0.16%
2022/02/22	0	0.00	3	73.60	72.70	-3	1,337	-0.22%
2022/02/21	2	74.60	0	0.00	74.40	2	1,358	0.15%
2022/02/16	0	0.00	1	74.40	74.20	-1	1,396	-0.07%
2022/02/14	5	72.50	0	0.00	72.10	5	1,410	0.35%
2022/02/10	1	74.40	3	74.97	73.30	-2	1,429	-0.14%
2022/02/09	2	74.10	0	0.00	74.00	2	1,428	0.14%
2022/02/08	2	72.25	0	0.00	72.00	2	1,433	0.14%
2022/01/26	0	0.00	1	73.70	73.20	-1	1,422	-0.07%
2022/01/25	0	0.00	8	73.84	74.00	-8	1,421	-0.56%
2022/01/24	1	74.10	0	0.00	74.00	1	1,428	0.07%
2022/01/21	2	74.80	1	75.00	74.60	1	1,428	0.07%
2022/01/18	1	76.00	0	0.00	75.50	1	1,436	0.07%
2022/01/14	1	74.80	0	0.00	74.80	1	1,478	0.07%
2022/01/12	2	75.40	2.2	74.73	74.70	-0.2	1,520	-0.01%
2022/01/11	2	76.20	0.1	75.96	75.10	1.9	1,518	0.12%
2022/01/10	0	0.00	1.7	74.99	75.90	-1.7	1,517	-0.11%
2022/01/07	1	75.31	0	0.00	75.00	1	1,547	0.07%
2022/01/06	0	76.60	0	0.00	76.10	0	1,542	0.00%
2022/01/05	0.1	76.90	0	0.00	76.70	0.1	1,547	0.00%
2022/01/04	2	77.20	2	76.60	76.60	0	1,554	0.00%
2022/01/03	1.1	77.70	1	77.20	77.20	0.1	1,558	0.00%
2021/12/30	2	77.30	0	0.00	78.10	2	1,574	0.13%
2021/12/29	1	77.30	0	0.00	77.30	1	1,578	0.06%
2021/12/27	2.2	77.04	0	0.00	77.40	2.2	1,588	0.14%
2021/12/22	0.1	76.00	0	0.00	76.00	0.1	1,665	0.01%
2021/12/21	2	76.10	0	0.00	76.00	2	1,670	0.12%
2021/12/20	2.3	75.36	0	0.00	75.80	2.3	1,686	0.14%
2021/12/17	0.1	75.50	0	0.00	76.20	0.1	1,706	0.00%
2021/12/16	1	75.70	3	75.70	76.20	-2	1,725	-0.12%
2021/12/10	3	76.80	0	0.00	76.30	3	1,873	0.16%
2021/12/08	2	77.90	2	78.10	78.10	0	1,891	0.00%
2021/12/06	1.1	78.00	0	0.00	78.20	1.1	1,912	0.06%
2021/12/02	1	78.60	0	0.00	78.20	1	1,959	0.05%
2021/11/30	0	0.00	1	78.10	77.10	-1	2,025	-0.05%
2021/11/29	1	76.00	0	0.00	76.20	1	2,152	0.05%
2021/11/26	1.3	76.90	0	0.00	76.50	1.3	2,220	0.06%
2021/11/24	3	77.80	0	0.00	78.60	3	2,228	0.13%
2021/11/23	2	78.50	0	0.00	78.30	2	2,260	0.09%
2021/11/22	3	79.10	0	0.00	79.60	3	2,327	0.13%
2021/11/19	4.5	80.01	1.2	80.62	80.00	3.3	2,335	0.14%
2021/11/18	5	82.58	4	82.63	81.70	1	2,338	0.04%
2021/11/17	0	0.00	0.2	81.80	81.80	-0.2	2,338	-0.01%
2021/11/15	0	0.00	4.3	80.70	80.70	-4.3	2,377	-0.18%
2021/11/12	2	79.75	1	79.30	79.00	1	2,420	0.04%
2021/11/11	1	80.10	1	80.10	80.20	0	2,470	0.00%
2021/11/10	0	0.00	1	80.20	80.90	-1	2,520	-0.04%
2021/11/09	1.2	79.73	82	79.93	79.60	-80.8	2,549	-3.17%
2021/11/08	0	0.00	3.1	79.02	78.70	-3.1	2,558	-0.12%
2021/11/05	6	78.23	0	0.00	77.90	6	2,608	0.23%
2021/11/03	2	77.60	0	0.00	77.40	2	2,722	0.07%
2021/11/02	6	79.08	1	78.90	78.00	5	2,753	0.18%
2021/11/01	1.2	80.68	2	80.85	80.00	-0.8	2,794	-0.03%
2021/10/29	3	79.77	2	79.90	79.50	1	2,839	0.04%
2021/10/28	0	0.00	2	80.95	80.10	-2	2,925	-0.07%
2021/10/26	2	79.35	0	0.00	79.00	2	3,337	0.06%
2021/10/25	0.2	80.10	3	80.07	79.70	-2.8	3,764	-0.07%
2021/10/22	1	79.10	7	79.07	78.60	-6	4,061	-0.15%
2021/10/21	0	0.00	1	77.70	77.10	-1	4,203	-0.02%
2021/10/20	2	77.10	0	0.00	77.50	2	4,249	0.05%
2021/10/19	3	78.10	0	0.00	77.80	3	4,508	0.07%
2021/10/15	4	76.75	0	0.00	76.40	4	4,888	0.08%
2021/10/14	0	0.00	1	73.70	73.80	-1	4,890	-0.02%
2021/10/13	2	74.20	2	74.10	74.10	0	4,894	0.00%
2021/10/12	0	0.00	1	75.30	75.20	-1	4,916	-0.02%
2021/10/08	0.4	78.31	0	0.00	77.10	0.4	5,015	0.01%
2021/10/07	2	79.20	1	79.10	79.00	1	5,155	0.02%
2021/10/06	3	77.30	1	76.70	76.70	2	5,198	0.04%
2021/10/05	2	75.75	0	0.00	78.20	2	5,264	0.04%
2021/10/04	0	0.00	6.2	78.09	77.60	-6.2	5,303	-0.12%
2021/10/01	1.2	78.60	1	78.90	78.10	0.2	5,361	0.00%
2021/09/30	5	79.20	6	80.40	81.40	-1	5,398	-0.02%
2021/09/28	0	0.00	4	82.58	82.10	-4	5,418	-0.07%
2021/09/27	0	0.00	7	82.79	81.70	-7	5,440	-0.13%
2021/09/24	1.3	82.72	2	83.45	82.20	-0.8	5,462	-0.01%
2021/09/23	0	0.00	3	83.00	81.40	-3	5,499	-0.05%
2021/09/22	5.2	81.93	0	0.00	81.10	5.2	5,728	0.09%
2021/09/17	0.1	84.70	0	0.00	85.00	0.1	5,751	0.00%
2021/09/16	3.2	84.43	4	84.55	84.20	-0.8	5,824	-0.01%
2021/09/15	2	86.35	8.1	86.23	86.20	-6.1	6,149	-0.10%
2021/09/14	2	87.75	4	88.00	87.70	-2	6,627	-0.03%
2021/09/13	0.2	87.50	1	87.30	87.20	-0.8	6,776	-0.01%
2021/09/10	1.3	88.21	0	0.00	88.40	1.3	6,987	0.02%
2021/09/09	0	0.00	4	88.63	88.80	-4	7,127	-0.06%
2021/09/08	8.2	88.17	3	88.00	87.30	5.2	7,231	0.07%
2021/09/07	9.2	89.53	0	0.00	89.50	9.2	7,222	0.13%
2021/09/06	5.5	93.23	3	92.60	91.30	2.5	7,241	0.03%
2021/09/03	2	92.65	4	93.43	93.40	-2	7,252	-0.03%
2021/09/02	18	94.18	9	95.26	92.30	9	7,250	0.12%
2021/09/01	1	89.60	14	92.47	92.60	-13	7,210	-0.18%
2021/08/30	0	0.00	8	89.28	89.50	-8	7,379	-0.11%
2021/08/27	0	0.00	2	89.40	88.00	-2	7,442	-0.03%
2021/08/26	4	87.20	2	88.90	88.70	2	7,497	0.03%
2021/08/25	1	89.70	14	90.43	91.00	-13	7,517	-0.17%
2021/08/24	4	88.60	0.1	90.94	88.10	3.9	7,494	0.05%
2021/08/23	7.1	88.81	4	90.18	90.30	3.1	7,495	0.04%
2021/08/19	0	0.00	1	87.70	86.80	-1	7,469	-0.01%
2021/08/18	2.2	87.27	30	86.25	88.50	-27.8	7,454	-0.37%
2021/08/17	11.6	87.02	0	0.00	86.10	11.6	7,420	0.16%
2021/08/16	2	89.95	4	90.98	91.00	-2	7,365	-0.03%
2021/08/13	15.3	90.71	0	0.00	89.60	15.3	7,338	0.21%
2021/08/12	1	93.50	3	93.40	93.80	-2	7,301	-0.03%
2021/08/11	11	93.24	13	93.26	93.20	-2	7,294	-0.03%
2021/08/10	5.2	92.76	10.3	93.43	94.10	-5.1	7,244	-0.07%
2021/08/09	0	0.00	1	94.90	94.20	-1	7,204	-0.01%
2021/08/06	0.3	94.70	8.1	95.21	94.70	-7.8	7,167	-0.11%
2021/08/05	12	94.46	6	94.48	94.90	6	7,150	0.08%
2021/08/04	3.1	93.21	0	0.00	94.20	3.1	7,178	0.04%
2021/08/03	0	0.00	10.1	92.83	94.30	-10.1	7,195	-0.14%
2021/08/02	22.3	92.44	15.4	92.03	91.70	6.9	7,141	0.10%
2021/07/30	42.2	96.66	29.2	96.03	95.20	13	7,031	0.18%
2021/07/29	41.2	96.32	32	96.08	95.50	9.2	6,831	0.13%
2021/07/28	27.4	89.18	44.3	89.98	92.40	-16.9	6,458	-0.26%
2021/07/27	6.6	90.06	14.4	89.91	89.40	-7.8	6,293	-0.12%
2021/07/26	7	87.53	0	0.00	88.00	7	6,240	0.11%
2021/07/23	26.2	87.97	10	88.84	88.00	16.2	6,263	0.26%
2021/07/22	16	89.04	34	88.73	89.60	-18	6,086	-0.30%
2021/07/21	0	0.00	2.1	83.42	83.70	-2.1	5,951	-0.04%
2021/07/20	6	82.07	4	82.33	82.00	2	6,069	0.03%
2021/07/19	1.2	82.21	0	0.00	82.20	1.2	6,065	0.02%
2021/07/16	1	82.20	2.3	82.63	82.90	-1.3	6,107	-0.02%
2021/07/15	31.3	83.32	1	83.10	83.00	30.3	6,093	0.50%
2021/07/14	4	83.03	42	83.54	85.70	-38	6,005	-0.63%
2021/07/13	13	81.20	1	82.60	80.90	12	5,886	0.20%
2021/07/12	1	80.80	4	81.73	82.20	-3	5,838	-0.05%
2021/07/09	2	80.60	2.3	80.18	81.40	-0.3	5,786	-0.01%
2021/07/08	5.3	82.03	3	81.77	81.90	2.3	5,763	0.04%
2021/07/07	4	80.85	7	80.46	80.70	-3	5,750	-0.05%
2021/07/06	3	79.40	6	79.27	79.90	-3	5,799	-0.05%
2021/07/05	10	78.54	0.2	78.50	78.40	9.8	5,796	0.17%
2021/07/02	2	78.45	0	0.00	78.50	2	5,782	0.03%
2021/07/01	11	78.82	12	80.09	78.50	-1	5,782	-0.02%
2021/06/30	26	78.17	24.2	78.07	78.80	1.8	5,813	0.03%
2021/06/29	5	80.22	0	0.00	78.90	5	5,764	0.09%
2021/06/28	5	79.66	3.2	79.19	79.40	1.8	5,546	0.03%
2021/06/25	7	81.69	2.5	81.62	80.80	4.5	5,532	0.08%
2021/06/24	5	81.28	3.8	80.76	81.60	1.2	5,472	0.02%
2021/06/23	20	83.46	17.2	82.98	84.10	2.8	5,135	0.05%
2021/06/22	2	77.35	1.2	77.50	78.00	0.8	4,657	0.02%
2021/06/21	21	76.27	3	77.23	76.80	18	4,505	0.40%
2021/06/18	3.1	76.21	1	75.80	76.80	2.1	4,312	0.05%
2021/06/17	5	75.82	2	75.50	76.50	3	4,193	0.07%
2021/06/16	0	0.00	7	74.09	73.90	-7	4,145	-0.17%
2021/06/15	0	0.00	2	74.20	73.90	-2	4,173	-0.05%
2021/06/11	0	0.00	2	73.30	73.10	-2	4,213	-0.05%
2021/06/10	0	0.00	1	72.50	72.70	-1	4,233	-0.02%
2021/06/09	4.3	71.46	1.2	73.00	71.20	3.1	4,269	0.07%
2021/06/08	1	73.50	6	73.37	73.50	-5	4,231	-0.12%
2021/06/07	2	70.20	2	70.50	70.90	0	4,183	0.00%
2021/06/04	4	70.78	1	71.50	70.80	3	4,127	0.07%
2021/06/03	1	73.50	0.2	73.00	73.20	0.8	4,131	0.02%
2021/06/02	0	0.00	14	73.82	74.00	-14	4,158	-0.34%
2021/05/31	1	71.40	5	72.10	72.10	-4	4,242	-0.09%
2021/05/27	0.2	71.00	13	70.55	70.50	-12.8	4,481	-0.29%
2021/05/26	0	0.00	5.1	69.88	70.30	-5.1	4,498	-0.11%
2021/05/25	1	69.50	0	0.00	69.10	1	4,584	0.02%
2021/05/24	3	67.77	0	0.00	67.50	3	4,641	0.06%
2021/05/20	0	0.00	2	65.90	65.70	-2	4,690	-0.04%
2021/05/19	3	64.87	1.2	65.83	65.10	1.8	4,719	0.04%
2021/05/18	2	63.60	2	64.65	65.80	0	4,874	0.00%
2021/05/17	3	60.17	0	0.00	60.20	3	4,979	0.06%
2021/05/14	2	66.50	1.1	65.63	64.40	0.9	5,056	0.02%
2021/05/13	2	65.55	0	0.00	65.00	2	5,028	0.04%
2021/05/12	0	0.00	1.6	66.87	66.00	-1.6	5,003	-0.03%
2021/05/11	5	68.58	1	71.40	67.90	4	4,937	0.08%
2021/05/10	0	0.00	1	71.90	70.70	-1	4,902	-0.02%
2021/05/07	2	70.10	2	70.50	70.30	0	4,980	0.00%
2021/05/06	1	69.10	1	69.10	67.80	0	4,960	0.00%
2021/05/05	11.1	69.52	11	69.10	68.90	0.1	5,037	0.00%
2021/05/04	5	70.96	7	70.84	71.90	-2	5,037	-0.04%
2021/05/03	4	74.10	5	74.46	73.50	-1	5,037	-0.02%
2021/04/29	7	73.43	0	0.00	73.40	7	5,005	0.14%
2021/04/28	1	73.70	6	74.13	73.70	-5	5,075	-0.10%
2021/04/27	3	73.03	1.1	72.71	73.00	2	5,312	0.04%
2021/04/26	1	71.50	14.1	73.34	74.50	-13.1	5,333	-0.25%
2021/04/23	1	70.10	0	70.30	70.30	1	5,272	0.02%
2021/04/22	0	0.00	4	70.20	69.40	-4	5,274	-0.08%
2021/04/21	2	70.50	0	0.00	70.50	2	5,238	0.04%
2021/04/20	1	69.80	2	70.00	69.90	-1	5,231	-0.02%
2021/04/19	3.2	69.75	21	69.85	69.90	-17.9	5,293	-0.34%
2021/04/16	3	70.80	2	70.60	70.70	1	5,302	0.02%
2021/04/14	7	70.29	1	70.60	69.80	6	5,269	0.11%
2021/04/13	3.1	70.40	1	72.40	70.40	2.1	5,250	0.04%
2021/04/12	6	74.13	2	73.90	71.90	4	5,196	0.08%
2021/04/09	3	71.33	1	72.70	71.00	2	5,081	0.04%
2021/04/08	1	72.40	5	72.90	72.90	-4	5,034	-0.08%
2021/04/06	0	0.00	3	72.13	73.00	-3	4,972	-0.06%
2021/03/31	4	70.88	1	70.40	71.00	3	4,857	0.06%
2021/03/30	0.2	70.70	4.3	71.16	71.10	-4.1	4,801	-0.08%
2021/03/29	4	68.98	3	69.93	69.90	1	4,721	0.02%
2021/03/26	0	0.00	1.6	68.30	68.60	-1.6	4,653	-0.03%
2021/03/25	2	67.25	1	67.50	67.50	1	4,632	0.02%
2021/03/24	1	67.50	0	0.00	67.90	1	4,625	0.02%
2021/03/23	1	68.10	0	0.00	68.10	1	4,616	0.02%
2021/03/22	2.2	69.40	2	69.50	69.20	0.2	4,593	0.00%
2021/03/19	3	70.17	3	69.90	70.30	0	4,561	0.00%
2021/03/18	0.2	71.70	2	69.42	69.60	-1.8	4,500	-0.04%
2021/03/17	1.1	69.50	2	69.05	68.70	-0.9	4,478	-0.02%
2021/03/16	1	68.00	0	0.00	68.40	1	4,412	0.02%
2021/03/15	7	68.09	3	68.27	67.80	4	4,375	0.09%
2021/03/12	5	67.10	2	66.95	67.00	3	4,313	0.07%
2021/03/11	7	67.96	1	68.00	68.10	6	4,271	0.14%
2021/03/10	9	66.16	3	66.17	67.30	6	4,210	0.14%
2021/03/09	5.5	65.63	2	65.40	65.70	3.5	4,134	0.08%
2021/03/08	9	66.62	0	0.00	66.40	9	4,059	0.22%
2021/03/05	3	67.23	1	67.20	67.40	2	3,958	0.05%
2021/03/04	5	69.80	3	68.40	68.10	2	3,866	0.05%
2021/03/03	15	70.00	0	0.00	69.90	15	3,822	0.39%
2021/03/02	2	73.55	3	75.07	72.80	-1	3,705	-0.03%
2021/02/26	1	71.00	1	71.10	71.00	0	3,563	0.00%
2021/02/25	1	69.80	0	0.00	70.80	1	3,554	0.03%
2021/02/23	3	74.42	3	73.47	73.50	0	3,407	0.00%
2021/02/22	2	74.10	2	73.85	74.50	0	3,360	0.00%
2021/02/19	1	74.00	0	0.00	74.00	1	3,311	0.03%
2021/02/18	6	74.30	3	74.47	74.00	3	3,304	0.09%
2021/02/17	1	75.70	0	0.00	76.10	1	3,145	0.03%
2021/02/05	2	68.85	5	69.38	69.20	-3	3,029	-0.10%
2021/02/03	1	66.50	0	0.00	66.70	1	2,936	0.03%
2021/02/02	1	65.90	3	65.97	66.30	-2	2,939	-0.07%
2021/02/01	1	63.70	4	63.80	64.80	-3	2,914	-0.10%
2021/01/29	2	67.85	4	64.38	63.50	-2	2,870	-0.07%
2021/01/28	2	67.20	2	66.75	67.30	0	2,750	0.00%
2021/01/27	0	0.00	3	67.00	67.70	-3	2,707	-0.11%
2021/01/26	5	70.50	3	70.23	69.70	2	2,576	0.08%
2021/01/25	1	70.70	0	0.00	70.80	1	2,511	0.04%
2021/01/22	1	68.50	7	69.81	70.00	-6	2,373	-0.25%
2021/01/21	2	67.75	7	68.53	69.20	-5	2,284	-0.22%
2021/01/20	8	66.52	11	67.86	67.50	-3	2,110	-0.14%
2021/01/19	7	64.27	6	64.05	64.20	1	1,799	0.06%
2021/01/18	3	61.97	3	61.73	62.50	0	1,639	0.00%
2021/01/15	0	0.00	4	59.03	58.50	-4	1,504	-0.27%
2021/01/14	0	0.00	2	57.55	58.40	-2	1,469	-0.14%
2021/01/13	0	0.00	1	57.40	57.30	-1	1,442	-0.07%
2021/01/12	3	57.63	4	59.73	57.10	-1	1,436	-0.07%
2021/01/11	4	56.70	4	56.20	57.40	0	1,354	0.00%
2021/01/06	0.1	55.50	0	0.00	54.40	0.1	1,322	0.00%
2020/12/29	0	0.00	2	54.30	54.40	-2	1,301	-0.15%
2020/12/25	5	54.26	3	54.50	54.30	2	1,289	0.16%
2020/12/22	0	0.00	0.1	53.20	53.20	-0.1	1,302	0.00%
2020/12/17	1	54.70	0	0.00	54.80	1	1,300	0.08%
2020/12/15	0	0.00	1	54.50	54.60	-1	1,292	-0.08%
2020/12/11	1	57.20	14	56.30	56.10	-13	1,289	-1.01%
2020/12/10	1	57.00	0	0.00	57.40	1	1,261	0.08%
2020/12/09	3	58.20	0	0.00	58.30	3	1,241	0.24%
2020/12/04	2	56.00	0	0.00	56.20	2	1,235	0.16%
2020/12/03	2	55.90	0	0.00	55.90	2	1,263	0.16%
2020/12/02	0	0.00	2	56.10	56.30	-2	1,273	-0.16%
2020/11/27	0	0.00	3	55.90	56.20	-3	1,291	-0.23%
2020/11/26	0	0.00	1	54.60	54.50	-1	1,257	-0.08%
2020/11/25	9	54.31	4	54.23	54.20	5	1,252	0.40%
2020/11/24	2	53.75	1	54.00	53.60	1	1,232	0.08%
2020/11/23	0	0.00	2	52.75	53.00	-2	1,214	-0.16%
2020/11/20	0	0.00	2	52.15	52.10	-2	1,239	-0.16%
2020/11/19	0	52.00	0	0.00	51.80	0	1,274	0.00%
2020/11/18	1	52.11	1	52.20	52.20	0	1,344	0.00%
2020/11/17	4	53.28	7	52.57	52.50	-3	1,419	-0.21%
2020/11/13	0.1	51.90	0	0.00	52.00	0.1	1,416	0.00%
2020/11/12	0	51.70	0	0.00	52.00	0	1,416	0.00%
2020/11/11	1	51.50	1	51.70	51.80	0	1,397	0.00%
2020/11/10	0	0.00	3	50.97	51.40	-3	1,387	-0.22%
2020/11/06	2	50.15	1	50.30	50.10	1	1,376	0.07%
2020/11/04	0	0.00	1	50.10	50.10	-1	1,399	-0.07%
2020/11/03	5	49.73	0	0.00	49.65	5	1,405	0.36%
2020/10/30	1	49.75	0	0.00	49.75	1	1,441	0.07%
2020/10/29	11	50.18	10	49.98	50.20	1	1,440	0.07%
2020/10/28	1	50.70	2	50.50	50.60	-1	1,462	-0.07%
2020/10/26	5	51.38	3	52.00	50.90	2	1,464	0.14%
2020/10/23	3	50.53	1	50.60	50.50	2	1,423	0.14%
2020/10/21	1	50.60	0	0.00	50.10	1	1,446	0.07%
2020/10/15	0	0.00	1	50.40	50.30	-1	1,570	-0.06%
2020/10/12	0	0.00	1	50.40	50.70	-1	1,591	-0.06%
2020/10/08	1	50.70	0	0.00	51.00	1	1,591	0.06%
2020/10/07	0	0.00	1	50.10	50.60	-1	1,606	-0.06%
2020/09/22	2	50.45	0	0.00	50.10	2	1,748	0.11%
2020/09/21	5	51.28	1	51.40	50.70	4	1,745	0.23%
2020/09/16	0	0.00	3	51.67	51.70	-3	1,713	-0.18%
2020/09/11	0	0.00	1	50.50	51.00	-1	1,710	-0.06%
2020/09/10	2	50.95	0	0.00	51.30	2	1,690	0.12%
2020/09/08	0	0.00	8	52.49	52.80	-8	1,646	-0.49%
2020/09/07	1	50.90	0	0.00	51.30	1	1,606	0.06%
2020/09/04	2	51.20	1	51.10	51.30	1	1,596	0.06%
2020/09/03	6	52.37	17	51.82	52.00	-11	1,585	-0.69%
2020/09/02	11	50.50	10	50.80	50.80	1	1,514	0.07%
2020/09/01	10	49.75	0	0.00	49.85	10	1,502	0.67%
2020/08/28	2	50.65	0	0.00	50.30	2	1,484	0.13%
2020/08/27	6	51.58	5	51.50	50.70	1	1,481	0.07%
2020/08/26	0	0.00	1	51.00	51.00	-1	1,457	-0.07%
2020/08/25	12	53.02	0	0.00	52.90	12	1,397	0.86%
2020/08/24	4	53.60	0	0.00	52.80	4	1,355	0.30%
2020/08/21	1	52.90	17	54.08	54.00	-16	1,284	-1.25%
2020/08/20	1	50.50	0	0.00	51.80	1	1,208	0.08%
2020/08/18	5	52.50	1	52.10	52.50	4	1,146	0.35%
2020/08/13	0	0.00	2	52.30	51.70	-2	1,127	-0.18%
2020/08/12	1	51.30	0	0.00	52.10	1	1,133	0.09%
2020/08/11	1	52.90	0	0.00	51.70	1	1,120	0.09%
2020/08/10	1	53.60	0	0.00	53.00	1	1,115	0.09%
2020/08/07	194	52.35	0	0.00	52.60	194	1,103	17.58%	大買/鉅額交易
2020/08/06	30	52.20	0	0.00	52.40	30	1,097	2.73%
2020/08/04	2	51.50	1	51.80	51.70	1	1,057	0.09%
2020/07/31	1	52.20	0	0.00	52.40	1	1,024	0.10%
2020/07/30	266	51.76	2	52.20	52.50	264	1,024	25.78%	大買/鉅額交易
2020/07/29	3	51.30	0	0.00	51.60	3	1,004	0.30%
2020/07/28	2	51.10	0	0.00	51.10	2	998	0.20%
2020/07/27	6	51.32	0	0.00	51.40	6	976	0.61%
2020/07/22	3	51.60	0	0.00	52.50	3	948	0.32%
2020/07/21	0	0.00	2	52.00	52.40	-2	887	-0.23%
2020/07/17	3	49.80	0	0.00	49.70	3	795	0.38%
2020/07/16	0	0.00	1	50.00	49.90	-1	800	-0.12%
2020/07/15	150	50.00	0	0.00	50.00	150	799	18.77%	大買/鉅額交易
2020/07/14	108	49.53	0	0.00	49.65	108	786	13.74%	大買/鉅額交易
2020/07/13	0	0.00	1	50.70	50.50	-1	763	-0.13%
2020/07/10	0	0.00	1	49.50	49.50	-1	733	-0.14%
2020/07/08	0	0.00	1	49.50	49.50	-1	696	-0.14%
2020/07/02	0	0.00	1	46.75	47.00	-1	613	-0.16%
2020/06/30	0	0.00	1	46.00	46.25	-1	617	-0.16%
2020/06/17	0	0.00	0.5	45.40	45.30	-0.5	686	-0.07%
2020/06/15	1	44.80	0	0.00	45.15	1	732	0.14%
2020/06/11	1	45.50	0	0.00	45.30	1	762	0.13%
2020/06/04	1	46.15	0	0.00	46.05	1	823	0.12%
2020/06/03	2	45.90	1	46.30	45.90	1	834	0.12%
2020/06/02	3	45.52	0	0.00	45.45	3	824	0.36%
2020/06/01	1	45.40	1	45.50	45.40	0	827	0.00%
2020/05/26	1	45.10	0	0.00	45.05	1	852	0.12%
2020/05/22	2	45.30	0	0.00	44.80	2	857	0.23%
2020/05/21	75	45.64	0	0.00	45.65	75	862	8.70%
2020/05/15	80	44.29	0	0.00	44.10	80	857	9.33%
2020/05/13	50	45.05	0	0.00	44.95	50	877	5.70%
2020/05/12	35	45.22	0	0.00	45.10	35	880	3.98%
2020/05/11	2	46.10	0	0.00	45.60	2	879	0.23%
2020/04/29	0	0.00	1	44.90	44.55	-1	867	-0.12%
2020/04/28	54	44.52	0	0.00	44.75	54	868	6.22%
2020/04/22	50	41.45	1	41.10	42.30	49	881	5.56%
2020/04/20	277	42.68	0	0.00	42.50	277	892	31.02%	大買/鉅額交易
2020/04/17	1	42.95	0	0.00	42.85	1	884	0.11%
2020/04/15	0	0.00	1	42.45	42.60	-1	872	-0.11%
2020/04/14	186	41.92	0	0.00	42.10	186	864	21.52%	大買/鉅額交易
2020/04/13	2	41.20	1	40.75	41.15	1	862	0.12%
2020/04/10	3	41.30	1	41.10	41.10	2	865	0.23%
2020/04/09	19	40.95	0	0.00	41.00	19	872	2.18%
2020/04/08	42	40.90	1	41.10	40.90	41	867	4.73%
2020/04/01	247	40.45	0	0.00	40.15	247	851	29.00%	大買/鉅額交易
2020/03/31	25	39.30	0	0.00	42.00	25	838	2.98%
2020/03/30	124	38.13	0	0.00	39.65	124	811	15.28%	大買/鉅額交易
2020/03/27	1	38.35	0	0.00	38.35	1	810	0.12%
2020/03/20	151	36.07	0	0.00	35.80	151	802	18.81%	大買/鉅額交易
2020/03/19	1	34.65	0	0.00	35.00	1	833	0.12%
2020/03/18	1	38.20	0	0.00	38.50	1	818	0.12%
2020/03/17	71	38.60	0	0.00	38.90	71	815	8.71%
2020/03/13	201	40.41	0	0.00	42.40	201	802	25.06%	大買/鉅額交易
2020/03/12	46	43.53	0	0.00	44.00	46	771	5.97%
2020/03/11	45	45.62	0	0.00	45.55	45	751	5.99%
2020/03/09	107	45.37	0	0.00	45.55	107	736	14.54%	大買/鉅額交易
2020/03/06	16	46.14	0	0.00	46.35	16	723	2.21%
2020/03/05	134	47.24	0	0.00	47.05	134	725	18.46%	大買/鉅額交易
2020/03/03	271	46.75	0	0.00	46.70	271	727	37.27%	大買/鉅額交易
2020/02/27	63	47.05	0	0.00	47.20	63	707	8.91%
2020/02/25	0	0.00	10	47.25	47.60	-10	710	-1.41%
2020/02/20	0	0.00	1	48.55	48.55	-1	731	-0.14%
2020/02/17	11	48.69	0	0.00	48.60	11	742	1.48%
2020/02/14	0	0.00	1	48.05	48.15	-1	736	-0.14%
2020/01/20	176	48.18	0	0.00	48.20	176	1,054	16.69%	大買/鉅額交易
2020/01/15	1	48.35	0	0.00	48.20	1	1,054	0.09%
2020/01/03	0	0.00	10	47.00	47.30	-10	1,025	-0.97%
2020/01/02	1	47.55	0	0.00	47.55	1	1,015	0.10%
2019/12/30	0.2	47.70	0	0.00	47.85	0.2	1,013	0.02%
2019/12/19	0	0.00	4	47.70	48.00	-4	996	-0.40%
2019/12/09	0	0.00	1	46.00	46.00	-1	891	-0.11%
2019/12/03	0	0.00	1	45.00	45.00	-1	877	-0.11%
2019/11/27	0.2	46.05	0	0.00	46.05	0.2	853	0.02%
2019/11/25	0	0.00	30	45.50	45.60	-30	841	-3.57%
2019/11/22	0	0.00	2	46.00	45.90	-2	851	-0.23%
2019/11/20	0	0.00	2	45.90	46.05	-2	863	-0.23%
2019/11/18	0	0.00	90	45.53	45.50	-90	854	-10.54%
2019/11/15	0	0.00	15	45.30	45.20	-15	847	-1.77%
2019/11/14	1	44.70	0	0.00	44.80	1	839	0.12%
2019/11/11	0	0.00	3	44.00	44.40	-3	823	-0.36%
2019/11/08	5	45.56	252	45.23	45.30	-247	798	-30.92%	大賣/鉅額交易
2019/11/07	14.2	46.88	132	46.75	46.40	-117.9	744	-15.82%	大賣/鉅額交易
2019/10/23	1	43.00	0	0.00	42.65	1	510	0.20%
2019/10/04	0	0.00	0.1	42.50	42.50	-0.1	539	-0.01%
2019/09/27	0	0.00	3	42.80	42.95	-3	540	-0.55%
2019/09/20	30	42.90	0	0.00	43.50	30	527	5.69%
2019/09/19	20	42.60	0	0.00	42.65	20	508	3.94%
2019/09/16	30	42.20	0	0.00	42.35	30	525	5.71%
2019/09/12	0	0.00	1	42.60	42.30	-1	535	-0.19%
2019/08/30	0	0.00	5	41.15	41.25	-5	564	-0.89%
2019/08/27	50	41.00	0	0.00	41.00	50	559	8.93%
2019/08/26	33	43.40	0	0.00	43.45	33	539	6.12%
2019/08/23	210	43.95	0	0.00	43.95	210	518	40.49%	大買/鉅額交易
2019/08/21	179	44.03	0	0.00	44.00	179	523	34.22%	大買/鉅額交易
2019/08/15	35	43.04	0	0.00	42.95	35	506	6.91%
2019/08/14	0	0.00	2	43.53	43.55	-2	498	-0.40%
2019/08/08	1	44.20	5	44.30	44.20	-4	496	-0.81%
2019/08/06	59	43.90	0	0.00	44.10	59	502	11.73%
2019/08/05	0	0.00	1	43.90	43.95	-1	510	-0.20%
2019/08/02	43	43.98	5	43.90	44.25	38	508	7.47%
2019/07/31	3	44.25	0	0.00	44.50	3	514	0.58%
2019/07/30	1	44.50	2	44.75	44.75	-1	511	-0.20%
2019/07/26	0	0.00	1	45.55	45.40	-1	515	-0.19%
2019/07/25	268	45.44	2	45.55	45.60	266	510	52.06%	大買/鉅額交易
2019/07/24	8	44.45	0	0.00	44.60	8	494	1.62%
2019/07/23	514	44.92	2	44.65	44.70	512	489	104.63%	大買/鉅額交易
2019/07/22	46	44.35	2	44.58	44.65	44	483	9.10%
2019/07/19	6	43.95	8	43.89	44.00	-2	487	-0.41%
2019/07/12	30	43.30	0	0.00	43.30	30	511	5.86%
2019/07/10	24	42.75	0	0.00	42.95	24	540	4.44%
2019/07/08	0	0.00	8	42.80	42.55	-8	561	-1.42%
2019/07/04	0	0.00	1	42.95	42.80	-1	582	-0.17%
2019/07/03	13	42.50	0	0.00	42.55	13	593	2.19%
2019/07/02	91	42.75	0	0.00	42.60	91	595	15.28%
2019/07/01	2	43.10	0	0.00	43.05	2	593	0.34%
2019/06/28	37	42.82	0	0.00	43.00	37	593	6.23%
2019/06/27	1	42.65	0	0.00	42.80	1	596	0.17%
2019/06/24	0	0.00	1	42.35	42.70	-1	599	-0.17%
2019/06/19	2	41.20	1	41.10	41.20	1	588	0.17%
2019/06/17	2	41.60	0	0.00	41.00	2	583	0.34%
2019/06/14	2	41.90	0	0.00	41.55	2	585	0.34%
2019/06/13	0	0.00	1	42.25	42.05	-1	595	-0.17%
2019/06/12	2	42.20	0	0.00	42.10	2	615	0.32%
2019/06/11	2	41.50	0	0.00	41.90	2	640	0.31%
2019/05/29	1	40.40	0	0.00	40.45	1	742	0.13%
2019/05/22	1	40.70	0	0.00	40.90	1	769	0.13%
2019/05/20	0	0.00	1	40.15	40.50	-1	784	-0.13%
2019/05/17	0	0.00	17	40.26	40.20	-17	785	-2.16%
2019/05/14	2	40.68	2	40.70	41.10	0	793	0.00%
2019/05/09	1	41.80	0	0.00	41.35	1	783	0.13%
2019/05/07	2	42.48	0	0.00	42.35	2	778	0.26%
2019/05/06	8	42.58	0	0.00	42.30	8	780	1.03%
2019/04/30	2	43.00	0	0.00	42.75	2	769	0.26%
2019/04/29	6	43.05	0	0.00	43.05	6	780	0.77%
2019/04/26	6	43.74	2	43.80	43.70	4	779	0.51%
2019/04/25	0	0.00	1	44.05	44.20	-1	775	-0.13%
2019/04/24	8	43.70	3	43.78	43.85	5	768	0.65%
2019/04/23	2	42.65	1	42.80	42.85	1	737	0.14%
2019/04/17	1	41.95	0	0.00	42.35	1	723	0.14%
2019/04/11	0	0.00	7	42.30	42.00	-7	682	-1.03%
2019/04/09	0	0.00	1	42.55	42.45	-1	687	-0.15%
2019/04/02	4	42.50	0	0.00	42.60	4	686	0.58%
2019/04/01	1	42.60	0	0.00	42.60	1	687	0.15%
2019/03/25	1	41.85	0	0.00	41.80	1	691	0.14%
2019/03/12	2	42.75	0	0.00	42.65	2	633	0.32%
2019/03/05	8	42.46	0	0.00	42.25	8	597	1.34%
2019/03/04	1	41.95	0	0.00	42.05	1	580	0.17%
2019/02/27	0	0.00	1	42.20	42.30	-1	568	-0.18%
2019/02/18	1	41.00	0	0.00	41.05	1	513	0.19%
2019/02/12	3	41.20	0	0.00	41.45	3	500	0.60%
2019/01/29	1	40.60	0	0.00	40.90	1	491	0.20%
2019/01/08	1	39.90	0	0.00	39.90	1	585	0.17%
2019/01/07	1	40.15	0	0.00	40.15	1	592	0.17%
2019/01/04	1	40.30	0	0.00	40.15	1	601	0.17%
2019/01/03	3	40.65	1	40.80	41.20	2	620	0.32%
2019/01/02	5	41.53	4	42.43	41.30	1	619	0.16%
2018/12/28	0	0.00	10	41.25	42.95	-10	642	-1.56%
2018/12/27	0	0.00	2	40.80	40.90	-2	632	-0.32%
2018/12/24	10	38.45	0	0.00	38.40	10	646	1.55%
2018/12/17	2	39.00	0	0.00	38.95	2	627	0.32%
2018/12/14	1	39.50	0	0.00	39.45	1	619	0.16%
2018/11/26	1	41.00	0	0.00	40.70	1	594	0.17%
2018/11/06	2	40.10	0	0.00	40.10	2	654	0.31%
2018/11/01	2	40.05	0	0.00	40.30	2	646	0.31%
2018/10/23	1	41.70	0	0.00	41.75	1	624	0.16%
2018/10/01	1	50.20	0	0.00	50.20	1	536	0.19%
2018/09/28	1	50.10	0	0.00	50.40	1	548	0.18%
2018/09/21	0	0.00	7	50.10	50.10	-7	548	-1.28%
2018/08/24	0	0.00	3	50.10	50.20	-3	561	-0.53%
2018/08/23	2	53.20	0	0.00	53.40	2	551	0.36%
2018/08/22	1	53.20	0	0.00	53.30	1	541	0.18%
2018/08/15	1	53.60	0	0.00	53.70	1	524	0.19%
2018/08/14	0	0.00	1	53.80	53.80	-1	522	-0.19%
2018/08/10	4	54.30	0	0.00	54.30	4	525	0.76%
2018/08/03	0	0.00	1	53.80	53.70	-1	514	-0.19%
2018/07/31	3	53.00	0	0.00	53.20	3	495	0.61%
2018/07/27	2	53.40	0	0.00	53.40	2	493	0.41%
2018/07/26	3	53.30	0	0.00	53.40	3	487	0.62%
2018/06/29	0	0.00	1	54.20	54.10	-1	488	-0.20%
2018/06/20	2	53.55	2	54.05	54.10	0	507	0.00%
2018/06/14	0	0.00	1	54.10	54.30	-1	493	-0.20%
2018/05/17	0	0.00	2	54.20	54.00	-2	588	-0.34%
2018/05/10	2	53.40	0	0.00	53.30	2	667	0.30%
2018/04/11	0	0.00	1	56.40	56.20	-1	815	-0.12%
2018/04/09	1	55.60	1	56.00	56.00	0	810	0.00%
2018/03/31	1	57.20	0	0.00	57.30	1	788	0.13%
2018/03/27	0	0.00	2	56.40	56.10	-2	774	-0.26%
2018/03/15	1	57.00	0	0.00	57.20	1	754	0.13%
2018/03/14	0	0.00	1	57.20	57.40	-1	752	-0.13%
2018/03/08	0	0.00	0.4	56.70	56.90	-0.4	756	-0.06%
2018/02/12	0	0.00	1	54.20	54.50	-1	709	-0.14%
2018/02/09	1	52.60	0	0.00	54.50	1	705	0.14%
2018/02/06	1	54.20	0	0.00	54.20	1	691	0.14%
2018/02/05	1	54.20	1	55.40	56.30	0	669	0.00%
2018/02/02	1	55.10	1	56.40	56.00	0	664	0.00%
2018/02/01	0	0.00	1	55.40	55.30	-1	667	-0.15%
2018/01/31	1	56.40	0	0.00	56.70	1	638	0.16%
2018/01/30	0	0.00	1	55.00	55.60	-1	606	-0.16%
2018/01/29	0	0.00	2	55.00	55.10	-2	596	-0.34%
2018/01/25	1	54.30	0	0.00	54.70	1	638	0.16%
2018/01/24	1	54.30	0	0.00	54.70	1	638	0.16%
2018/01/23	1	54.60	1	55.40	54.60	0	640	0.00%
2018/01/22	1	54.00	0	0.00	54.60	1	654	0.15%
2018/01/09	0	0.00	1	52.40	52.50	-1	847	-0.12%