超豐 (2441)-新光-台中券商分點個股進出

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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	60.65	1.1	60.51	60.20	0.9	1,135	0.08%
2024/04/24	1.3	60.62	0	0.00	60.50	1.3	1,132	0.11%
2024/04/23	2	60.35	0	0.00	60.20	2	1,136	0.18%
2024/04/22	6	59.80	0	0.00	59.60	6	1,136	0.53%
2024/04/19	5.4	59.32	1	58.80	59.00	4.4	1,119	0.40%
2024/04/18	0.1	61.09	1	60.90	60.70	-0.9	1,095	-0.09%
2024/04/17	2	61.30	0	0.00	61.20	2	1,091	0.18%
2024/04/16	4.1	61.02	0.4	61.00	60.70	3.7	1,087	0.34%
2024/04/15	4.2	61.81	0	0.00	62.00	4.2	1,071	0.39%
2024/04/12	1	62.30	0	0.00	62.40	1	1,069	0.09%
2024/04/11	1.1	62.45	0	0.00	62.40	1.1	1,071	0.10%
2024/04/10	1.1	63.61	0	0.00	63.50	1.1	1,064	0.10%
2024/04/09	0.2	63.50	0	0.00	63.30	0.2	1,060	0.02%
2024/04/08	1.3	63.24	1	63.50	63.20	0.3	1,054	0.03%
2024/04/03	0	0.00	1	62.60	62.40	-1	1,044	-0.10%
2024/04/02	0	0.00	4	62.70	63.20	-4	1,045	-0.38%
2024/04/01	4	62.13	3	62.50	62.70	1	1,057	0.09%
2024/03/29	11	61.65	0.1	62.10	61.70	11	1,051	1.04%
2024/03/28	1	62.10	12	62.24	62.30	-11	1,040	-1.06%
2024/03/26	18.2	62.70	0.3	62.03	62.20	17.9	1,041	1.72%
2024/03/25	2	63.55	1	63.40	63.20	1	1,029	0.10%
2024/03/22	6	63.90	18	64.04	63.90	-12	1,032	-1.16%
2024/03/21	0	0.00	0.2	64.60	64.50	-0.2	1,032	-0.02%
2024/03/20	8	64.30	4	64.55	64.30	4	1,059	0.38%
2024/03/19	5	64.12	0.1	64.20	64.20	4.9	1,079	0.45%
2024/03/18	3	62.40	0.1	62.95	63.00	2.9	1,066	0.27%
2024/03/15	3	62.43	2	62.50	62.30	1	1,074	0.09%
2024/03/14	1.1	63.30	1	63.50	63.30	0.1	1,062	0.01%
2024/03/13	2.2	63.73	3	64.10	64.30	-0.8	1,061	-0.08%
2024/03/12	11.2	64.72	26.2	64.59	64.20	-15	1,042	-1.44%
2024/03/11	21	63.91	21	64.08	64.60	0	1,013	0.00%
2024/03/08	39.2	65.11	38.8	65.57	63.40	0.4	953	0.05%
2024/03/07	9.1	61.27	8.6	61.27	61.00	0.5	692	0.07%
2024/03/06	8	60.74	4.6	60.97	61.00	3.4	678	0.50%
2024/03/05	2.1	60.79	2	61.10	61.10	0.1	687	0.01%
2024/03/04	1	59.90	0.4	60.20	60.40	0.6	688	0.09%
2024/03/01	0	0.00	2	60.10	60.00	-2	692	-0.29%
2024/02/29	6	59.82	15	59.80	59.80	-9	694	-1.29%
2024/02/27	1.1	59.93	0	0.00	59.80	1.1	693	0.16%
2024/02/26	0	60.70	1	60.60	60.50	-1	691	-0.14%
2024/02/23	0	0.00	0	61.00	60.90	0	694	0.00%
2024/02/22	1	60.70	1	60.60	60.70	0	690	0.00%
2024/02/21	0	60.16	0	0.00	60.50	0	683	0.01%
2024/02/19	0	60.80	1.1	60.79	60.30	-1	681	-0.15%
2024/02/16	2.1	60.41	0	60.40	60.40	2.1	680	0.30%
2024/02/05	10.3	58.82	0	0.00	58.70	10.3	665	1.55%
2024/02/02	0	59.50	0.1	59.70	59.50	-0.1	666	-0.01%
2024/01/31	0	0.00	0	59.60	59.30	0	667	0.00%
2024/01/30	1	58.91	0	0.00	58.80	1	667	0.16%
2024/01/29	0	59.30	0	0.00	59.20	0	667	0.01%
2024/01/26	0	0.00	2	59.60	59.60	-2	673	-0.30%
2024/01/25	0.3	59.57	0	59.80	59.80	0.2	675	0.03%
2024/01/24	2	59.00	0	0.00	59.00	2	679	0.30%
2024/01/23	0	59.30	0	0.00	59.00	0	688	0.00%
2024/01/22	0	0.00	0	59.30	59.20	0	692	0.00%
2024/01/19	1	58.50	0.2	58.43	58.40	0.8	693	0.11%
2024/01/18	0	0.00	0.1	58.07	58.30	-0.1	698	-0.02%
2024/01/17	1	57.60	0	0.00	57.70	1	707	0.14%
2024/01/16	1	58.30	0.3	58.61	58.10	0.7	719	0.10%
2024/01/15	0	59.30	0.1	59.50	59.20	-0.1	722	-0.01%
2024/01/11	0	0.00	0	59.50	59.30	0	748	-0.01%
2024/01/10	0	0.00	2	58.80	59.00	-2	787	-0.25%
2024/01/09	0	0.00	0.3	59.20	58.90	-0.3	804	-0.04%
2024/01/08	0	59.50	0	0.00	59.00	0	815	0.00%
2024/01/05	2	59.35	0.1	59.70	59.20	1.9	818	0.23%
2024/01/04	0	60.00	0	60.30	59.90	0	818	0.00%
2024/01/03	0	60.20	4	60.30	60.20	-4	845	-0.47%
2024/01/02	2.2	60.63	2	60.60	60.60	0.2	848	0.02%
2023/12/29	0.2	61.19	5	61.28	61.20	-4.8	848	-0.57%
2023/12/28	0.5	62.17	0.1	62.00	61.70	0.4	848	0.04%
2023/12/27	2.1	62.15	1	62.39	62.00	1.1	847	0.13%
2023/12/26	3.4	60.52	0.1	60.75	60.70	3.3	832	0.40%
2023/12/25	0.1	60.10	1.2	60.10	59.80	-1.1	840	-0.13%
2023/12/22	7	60.40	0	0.00	60.10	7	844	0.83%
2023/12/21	0	0.00	0.1	61.20	61.20	-0.1	839	-0.01%
2023/12/20	3.1	61.80	0	61.80	61.70	3.1	839	0.37%
2023/12/19	7.1	62.14	12	62.06	61.80	-4.9	838	-0.58%
2023/12/18	19.1	62.97	5	62.70	63.00	14.1	833	1.69%
2023/12/15	6.5	64.12	14.2	64.10	63.50	-7.6	828	-0.92%
2023/12/14	9	62.80	11	62.85	63.00	-2	788	-0.25%
2023/12/13	3	61.37	0.1	61.60	61.90	3	753	0.39%
2023/12/12	6.1	61.60	3.1	61.70	61.50	3	757	0.40%
2023/12/11	3	61.30	2.2	61.34	61.20	0.9	754	0.11%
2023/12/08	1.3	61.17	15.8	60.58	61.30	-14.5	756	-1.92%
2023/12/06	0	0.00	8	60.30	59.90	-8	751	-1.06%
2023/12/05	3	59.90	3	59.87	60.10	0	776	0.00%
2023/12/04	1	60.50	6.2	60.27	60.30	-5.2	782	-0.66%
2023/12/01	2.2	60.30	2	60.25	60.40	0.2	791	0.02%
2023/11/30	1	60.00	1.3	60.39	60.30	-0.3	788	-0.03%
2023/11/29	3	59.73	1.2	59.85	59.90	1.8	775	0.23%
2023/11/28	2	59.60	0	0.00	59.40	2	800	0.25%
2023/11/27	0	58.60	0	0.00	58.70	0	813	0.00%
2023/11/24	0	0.00	0.4	59.30	59.00	-0.4	824	-0.05%
2023/11/22	4.1	59.15	1	59.00	59.60	3.1	887	0.35%
2023/11/21	12.1	59.13	14	59.12	59.20	-1.9	897	-0.21%
2023/11/20	0	58.60	1	58.60	58.50	-1	906	-0.11%
2023/11/17	0.1	58.31	0	0.00	58.30	0.1	927	0.02%
2023/11/16	0	58.40	2	58.30	58.20	-2	947	-0.21%
2023/11/15	0	58.20	0	0.00	58.30	0	978	0.00%
2023/11/14	2	57.80	2	57.90	58.00	0	1,003	0.00%
2023/11/10	6	56.74	5	57.70	57.50	1	1,040	0.10%
2023/11/09	0	58.30	0	0.00	58.30	0	1,039	0.00%
2023/11/08	0	0.00	1	58.40	58.50	-1	1,045	-0.10%
2023/11/07	1	58.40	0	0.00	58.30	1	1,053	0.09%
2023/11/06	1	58.10	0	0.00	58.00	1	1,063	0.10%
2023/11/03	2	57.60	1	58.00	57.80	1	1,086	0.09%
2023/11/01	2	57.50	2	57.30	57.30	0	1,121	0.00%
2023/10/30	0	58.10	0.3	57.60	58.10	-0.2	1,142	-0.02%
2023/10/27	2	58.10	2	58.70	58.10	0	1,165	0.00%
2023/10/26	1	58.00	1	58.00	58.30	0	1,209	0.00%
2023/10/25	10.1	58.86	2.4	58.52	58.40	7.7	1,233	0.63%
2023/10/24	0.1	59.20	8	59.25	59.50	-7.9	1,240	-0.64%
2023/10/23	0.8	58.71	2.1	58.80	58.80	-1.2	1,227	-0.10%
2023/10/20	0.8	58.46	3	58.33	58.60	-2.2	1,227	-0.18%
2023/10/19	3.1	57.77	1.2	57.70	57.70	1.9	1,229	0.16%
2023/10/18	1.1	56.70	2	56.30	58.40	-0.9	1,233	-0.08%
2023/10/17	11.2	56.92	1	57.20	56.60	10.2	1,221	0.83%
2023/10/16	7.3	56.47	12	56.60	56.60	-4.7	1,226	-0.38%
2023/10/13	1.2	55.66	1	55.30	55.60	0.2	1,249	0.02%
2023/10/11	7.1	54.22	1	54.00	54.00	6.1	1,299	0.47%
2023/10/06	0.1	55.50	0	0.00	55.30	0.1	1,288	0.00%
2023/10/05	1	55.70	0	0.00	55.60	1	1,288	0.08%
2023/10/03	0.1	56.20	2	56.00	55.90	-1.9	1,301	-0.15%
2023/10/02	2	55.40	0	0.00	55.80	2	1,305	0.15%
2023/09/28	1	55.60	0	0.00	55.40	1	1,319	0.08%
2023/09/27	4	55.50	0	0.00	55.80	4	1,345	0.30%
2023/09/26	3.5	56.20	0	0.00	56.00	3.5	1,341	0.26%
2023/09/25	5	56.56	0	0.00	56.50	5	1,353	0.37%
2023/09/22	2	56.55	0	0.00	56.90	2	1,370	0.15%
2023/09/21	1.1	56.81	0	0.00	56.90	1.1	1,368	0.08%
2023/09/20	0	57.50	0	0.00	57.30	0	1,363	0.00%
2023/09/19	1	58.10	8	57.99	58.10	-7	1,360	-0.51%
2023/09/18	2	58.15	6	58.35	57.90	-4	1,360	-0.29%
2023/09/15	1	58.40	0	0.00	58.20	1	1,361	0.07%
2023/09/14	2.6	57.70	0	0.00	58.10	2.6	1,358	0.19%
2023/09/13	10	58.10	0.5	58.40	58.10	9.5	1,354	0.70%
2023/09/12	1.1	58.14	0	0.00	58.00	1.1	1,347	0.08%
2023/09/11	4	58.63	2	58.60	58.40	2	1,351	0.15%
2023/09/08	3	59.37	4	58.48	59.30	-1	1,353	-0.07%
2023/09/07	3	58.64	0.2	58.75	58.70	2.8	1,335	0.21%
2023/09/06	1	58.50	3.2	58.63	58.80	-2.2	1,331	-0.17%
2023/09/05	1.2	57.71	1.2	57.83	58.10	0	1,324	0.00%
2023/09/04	3	58.00	0.2	58.00	57.70	2.8	1,341	0.21%
2023/09/01	4.2	58.72	3	59.10	58.30	1.2	1,349	0.09%
2023/08/31	2.1	57.44	42	57.49	58.00	-39.9	1,322	-3.02%
2023/08/30	0.1	56.10	1	56.00	55.80	-0.9	1,307	-0.07%
2023/08/29	1.2	55.20	1	55.70	55.90	0.2	1,301	0.02%
2023/08/28	4	59.38	3.3	59.86	59.50	0.7	1,289	0.05%
2023/08/25	0	0.00	1	60.00	59.80	-1	1,259	-0.08%
2023/08/22	8	58.91	2	59.00	59.20	6	1,364	0.44%
2023/08/21	6.1	59.17	0	0.00	58.90	6.1	1,342	0.45%
2023/08/18	2	61.00	4	59.98	59.80	-2	1,312	-0.15%
2023/08/17	4	59.85	1	60.20	59.90	3	1,283	0.23%
2023/08/14	0	0.00	19	60.65	60.40	-19	1,262	-1.50%
2023/08/11	2	60.70	1	60.70	61.00	1	1,270	0.08%
2023/08/10	25	61.09	1	60.70	60.70	24	1,263	1.90%
2023/08/09	4	62.10	1	62.50	62.50	3	1,250	0.24%
2023/08/08	3	62.03	10	62.07	62.30	-7	1,228	-0.57%
2023/08/07	5	61.30	5	61.70	61.70	0	1,205	0.00%
2023/08/04	0.1	60.30	9	60.56	60.60	-8.9	1,185	-0.75%
2023/08/02	4	60.00	0.5	60.10	59.30	3.5	1,177	0.30%
2023/08/01	1.1	60.73	7.5	60.29	60.90	-6.4	1,156	-0.55%
2023/07/31	4	61.60	11	61.22	60.90	-7	1,132	-0.62%
2023/07/28	3.2	61.41	8	61.65	62.00	-4.9	1,088	-0.45%
2023/07/27	3	60.97	1	61.00	61.10	2	1,060	0.19%
2023/07/26	2.1	60.50	0	0.00	60.10	2.1	1,051	0.20%
2023/07/25	7	60.36	0	0.00	60.20	7	1,051	0.67%
2023/07/24	10.5	61.24	4	61.40	60.90	6.4	1,042	0.62%
2023/07/21	1.2	60.78	3.8	60.87	60.70	-2.6	1,027	-0.25%
2023/07/20	12	59.84	1.4	59.97	59.70	10.6	1,022	1.04%
2023/07/19	0	0.00	4	60.83	60.40	-4	990	-0.40%
2023/07/18	26	61.04	10	61.42	60.70	16	976	1.63%
2023/07/17	6.2	61.79	9	61.96	62.00	-2.8	948	-0.30%
2023/07/14	3	59.20	2	58.90	59.00	1	916	0.11%
2023/07/13	1.1	58.53	9	58.98	58.50	-7.9	909	-0.87%
2023/07/12	2	57.85	1	57.90	58.00	1	897	0.11%
2023/07/11	4	57.95	4	57.85	58.00	0	895	0.00%
2023/07/10	6	57.48	2	57.55	57.10	4	899	0.44%
2023/07/07	3.1	57.63	1	57.20	57.50	2.1	901	0.23%
2023/07/06	2	57.60	0	0.00	57.60	2	898	0.22%
2023/07/05	3.2	58.71	3	58.97	58.40	0.2	886	0.02%
2023/07/04	3	57.30	0	0.00	57.50	3	852	0.35%
2023/07/03	2	57.80	3	57.53	57.40	-1	855	-0.12%
2023/06/30	1.1	57.16	0	0.00	57.20	1.1	856	0.13%
2023/06/29	0	0.00	5	56.60	56.80	-5	840	-0.60%
2023/06/28	4.1	56.18	2	56.60	56.30	2.1	845	0.25%
2023/06/27	10	56.30	0	56.40	56.30	10	862	1.16%
2023/06/26	0	0.00	11	56.09	56.50	-11	872	-1.26%
2023/06/21	1	55.80	3	55.80	56.10	-2	875	-0.23%
2023/06/20	2	56.10	2	56.00	55.90	0	877	0.00%
2023/06/19	8	56.78	0	0.00	56.60	8	879	0.91%
2023/06/16	0	57.50	6.9	57.35	57.20	-6.9	881	-0.78%
2023/06/15	1.1	57.40	4	57.40	57.50	-2.9	879	-0.33%
2023/06/14	0	0.00	6	57.42	57.40	-6	879	-0.68%
2023/06/12	1	57.00	0	0.00	56.80	1	875	0.11%
2023/06/09	0	0.00	5	56.52	56.40	-5	872	-0.57%
2023/06/08	6	56.82	0	0.00	56.20	6	888	0.68%
2023/06/07	3.1	57.60	10	57.57	57.60	-7	892	-0.78%
2023/06/06	3	56.83	3	56.70	56.90	0	893	0.00%
2023/06/05	0	0.00	2	57.20	57.10	-2	902	-0.22%
2023/06/02	3	57.10	4.1	57.30	57.10	-1.1	913	-0.12%
2023/06/01	12.4	57.37	2	57.40	57.20	10.4	928	1.12%
2023/05/31	5	57.10	3.8	57.23	57.50	1.2	934	0.13%
2023/05/30	8	56.69	0	0.00	56.70	8	924	0.87%
2023/05/29	26	57.10	7	56.97	56.90	19	930	2.04%
2023/05/26	10	57.19	5	56.96	57.10	5	887	0.56%
2023/05/25	0	0.00	1.1	54.52	54.60	-1.1	798	-0.13%
2023/05/24	2.5	54.54	1	54.80	54.60	1.5	804	0.19%
2023/05/23	10	54.80	0	0.00	54.80	10	804	1.24%
2023/05/19	3	54.20	1.1	54.33	54.10	1.9	808	0.23%
2023/05/18	5.6	54.61	8	54.72	54.50	-2.5	816	-0.30%
2023/05/17	0	0.00	14	54.30	54.60	-14	810	-1.73%
2023/05/16	1	53.40	0	0.00	53.20	1	798	0.13%
2023/05/15	0	0.00	1	53.20	53.20	-1	802	-0.12%
2023/05/12	3	53.20	0	0.00	53.30	3	818	0.37%
2023/05/11	1	53.20	0	0.00	53.00	1	824	0.12%
2023/05/10	1	53.70	6	53.80	53.70	-5	834	-0.60%
2023/05/09	1	53.70	1	53.80	53.70	0	848	0.00%
2023/05/08	0	0.00	1	53.90	54.00	-1	875	-0.11%
2023/05/05	1	53.30	0	0.00	53.30	1	905	0.11%
2023/05/03	3	53.80	8	53.50	53.30	-5	1,010	-0.49%
2023/05/02	1.1	53.82	0	0.00	53.90	1.1	1,050	0.11%
2023/04/28	2	53.15	3	53.43	53.90	-1	1,070	-0.09%
2023/04/26	1.1	52.77	2.2	52.66	52.80	-1	1,070	-0.09%
2023/04/25	3.2	52.97	1	52.60	52.60	2.2	1,070	0.21%
2023/04/24	0	53.50	0.2	53.50	53.60	-0.2	1,070	-0.02%
2023/04/21	0	0.00	3	53.50	53.50	-3	1,079	-0.28%
2023/04/20	2.1	54.30	3	54.57	54.30	-0.9	1,080	-0.08%
2023/04/19	0	0.00	1	55.00	54.50	-1	1,091	-0.09%
2023/04/18	4	54.65	0	0.00	54.50	4	1,079	0.37%
2023/04/17	1	54.70	0	0.00	54.70	1	1,081	0.09%
2023/04/14	1	54.40	5	54.50	54.60	-4	1,080	-0.37%
2023/04/13	6	54.00	1.8	54.59	54.00	4.2	1,083	0.39%
2023/04/12	0	0.00	2	54.75	54.90	-2	1,093	-0.18%
2023/04/11	1.2	54.34	0	0.00	54.30	1.2	1,099	0.10%
2023/04/10	0.2	54.00	0	0.00	54.00	0.2	1,114	0.02%
2023/04/07	2	54.00	8	53.86	54.10	-6	1,124	-0.53%
2023/04/06	5	53.38	1	53.80	53.90	4	1,125	0.36%
2023/03/31	2.2	53.33	3	53.50	53.30	-0.8	1,179	-0.07%
2023/03/30	4.1	52.88	2	52.90	52.90	2.1	1,361	0.15%
2023/03/29	1.5	52.60	0	53.40	52.70	1.4	1,512	0.09%
2023/03/28	4.5	53.21	6.2	52.97	52.80	-1.7	1,706	-0.10%
2023/03/27	2	53.61	1	54.50	53.50	1	1,867	0.06%
2023/03/24	4	54.38	0	0.00	54.30	4	1,998	0.20%
2023/03/23	0	0.00	6	54.30	54.70	-6	2,026	-0.30%
2023/03/22	3.2	54.51	1.7	54.50	54.30	1.5	2,049	0.07%
2023/03/21	0	0.00	4.7	54.96	54.80	-4.7	2,058	-0.23%
2023/03/20	0	53.70	3	54.33	54.50	-3	2,067	-0.14%
2023/03/17	0	0.00	1	53.90	53.70	-1	2,085	-0.05%
2023/03/16	2.3	53.66	10	53.58	53.50	-7.7	2,084	-0.37%
2023/03/15	1	53.90	6	54.18	54.30	-5	2,107	-0.24%
2023/03/14	1.6	53.76	1	54.10	53.50	0.6	2,117	0.03%
2023/03/13	3	53.70	7	54.00	54.20	-4	2,149	-0.19%
2023/03/10	2	54.55	5	54.48	54.50	-3	2,146	-0.14%
2023/03/09	4	55.30	2	55.55	55.40	2	2,157	0.09%
2023/03/08	0	0.00	1	54.50	55.30	-1	2,166	-0.05%
2023/03/07	5.1	54.68	1.1	54.82	54.90	4	2,165	0.18%
2023/03/06	7.1	54.62	0.2	54.60	54.80	6.9	2,161	0.32%
2023/03/03	5.1	53.32	13	53.22	53.80	-7.9	2,171	-0.36%
2023/03/02	2.1	52.66	4	52.60	52.90	-1.9	2,183	-0.09%
2023/03/01	19	52.31	8	52.40	52.40	11	2,183	0.50%
2023/02/24	1	53.20	1	53.30	53.20	0	2,182	0.00%
2023/02/23	0	0.00	5	52.84	53.10	-5	2,182	-0.23%
2023/02/22	1	52.40	3	52.40	52.30	-2	2,185	-0.09%
2023/02/21	2.1	52.85	0	0.00	52.80	2.1	2,196	0.10%
2023/02/20	3.1	52.64	0	0.00	52.50	3.1	2,222	0.14%
2023/02/17	2.2	52.78	3	52.73	52.60	-0.8	2,236	-0.04%
2023/02/16	0	0.00	0	52.90	52.90	0	2,249	0.00%
2023/02/15	4.3	51.91	1	51.60	51.90	3.3	2,255	0.15%
2023/02/14	1.1	51.64	2	51.70	51.70	-0.9	2,259	-0.04%
2023/02/13	1	51.50	0	0.00	51.50	1	2,279	0.04%
2023/02/10	1	51.90	2	51.95	51.80	-1	2,297	-0.04%
2023/02/09	0	52.50	1.3	52.30	52.00	-1.2	2,299	-0.05%
2023/02/08	3.1	52.67	0	0.00	52.50	3.1	2,307	0.14%
2023/02/07	0	0.00	10	52.28	52.50	-10	2,312	-0.43%
2023/02/06	16.3	52.41	12	52.62	52.40	4.2	2,315	0.18%
2023/02/03	0	53.20	3.4	53.70	53.90	-3.4	2,291	-0.15%
2023/02/02	0.2	53.10	3	53.23	53.40	-2.8	2,282	-0.12%
2023/02/01	7	53.19	11.1	53.02	53.20	-4.1	2,263	-0.18%
2023/01/31	8	50.76	2	50.80	50.80	6	2,200	0.27%
2023/01/30	2	49.52	12	49.45	49.65	-10	2,168	-0.46%
2023/01/17	0	48.95	10	48.75	48.80	-10	2,151	-0.46%
2023/01/16	2	48.83	1	48.70	48.90	1	2,158	0.05%
2023/01/13	3.2	48.82	0	0.00	48.60	3.2	2,169	0.15%
2023/01/12	1	49.20	1	49.15	49.10	0	2,213	0.00%
2023/01/11	0	49.33	0	0.00	49.30	0	2,229	0.00%
2023/01/10	0	0.00	2	48.80	49.00	-2	2,260	-0.09%
2023/01/09	11	48.90	1	48.82	48.65	10	2,284	0.44%
2023/01/06	5	48.02	3	48.18	48.40	2	2,293	0.09%
2023/01/05	0.1	47.85	1.1	48.29	47.80	-1	2,312	-0.04%
2023/01/04	0	48.10	0	0.00	47.95	0	2,336	0.00%
2023/01/03	1	47.80	1	47.75	47.90	0	2,363	0.00%
2022/12/30	2	48.00	4	47.85	48.00	-2	2,368	-0.08%
2022/12/29	1	47.00	0	0.00	47.55	1	2,361	0.04%
2022/12/28	5.1	47.01	0	0.00	47.00	5.1	2,366	0.21%
2022/12/27	4.1	48.16	0	0.00	47.85	4.1	2,367	0.17%
2022/12/26	1	48.10	1	48.25	48.25	0	2,370	0.00%
2022/12/23	28.1	48.10	7	48.22	48.20	21.1	2,393	0.88%
2022/12/22	12	49.23	37	48.80	49.35	-25	2,355	-1.06%
2022/12/21	10.2	46.34	0	0.00	46.60	10.2	2,180	0.47%
2022/12/20	64	48.04	55	47.71	46.95	9	2,049	0.44%
2022/12/19	34	50.20	17	49.60	50.00	17	1,876	0.91%
2022/12/16	2.1	48.24	1	48.20	49.30	1.1	1,710	0.06%
2022/12/15	3	48.47	1	48.23	48.10	2	1,638	0.12%
2022/12/14	17	48.49	1	48.60	48.50	16	1,643	0.97%
2022/12/13	5	48.14	0	0.00	48.10	5	1,657	0.30%
2022/12/12	1	48.00	2.5	47.84	48.20	-1.5	1,681	-0.09%
2022/12/09	0	48.95	0	0.00	48.15	0	1,715	0.00%
2022/12/08	2	48.58	1	48.50	48.60	1	1,708	0.06%
2022/12/07	7	48.98	27	48.63	48.55	-20	1,716	-1.16%
2022/12/06	9	49.84	6	49.73	49.85	3	1,699	0.18%
2022/12/05	8	50.23	12	50.10	50.30	-4	1,684	-0.24%
2022/12/02	10.2	50.61	13.1	50.82	51.00	-2.9	1,669	-0.17%
2022/12/01	13	49.95	5.8	49.98	50.20	7.2	1,654	0.43%
2022/11/30	16.2	48.79	15	49.04	49.00	1.2	1,636	0.07%
2022/11/29	2	48.13	1.2	48.33	48.35	0.8	1,628	0.05%
2022/11/28	2	48.08	3.4	48.05	48.30	-1.4	1,625	-0.09%
2022/11/25	4	48.94	1	49.49	48.45	3	1,623	0.18%
2022/11/24	2.1	48.16	0	0.00	48.35	2.1	1,599	0.13%
2022/11/23	1	48.30	0	0.00	48.15	1	1,582	0.06%
2022/11/22	4.1	48.00	1	48.12	48.00	3.1	1,593	0.19%
2022/11/21	3.2	48.62	0	0.00	48.50	3.2	1,589	0.20%
2022/11/18	1	49.65	0	49.65	49.45	1	1,638	0.06%
2022/11/17	0.1	49.74	0	0.00	49.50	0.1	1,663	0.01%
2022/11/16	9	49.76	8	49.62	49.70	1	1,669	0.06%
2022/11/15	2.4	49.37	0	0.00	49.45	2.4	1,663	0.14%
2022/11/11	0	48.50	0	0.00	48.10	0	1,661	0.00%
2022/11/10	1.2	47.49	0	0.00	47.70	1.2	1,657	0.07%
2022/11/09	4	47.80	2	47.80	47.95	2	1,662	0.12%
2022/11/08	28	47.47	6	47.00	46.90	22	1,655	1.33%
2022/11/07	0	0.00	1	46.25	47.10	-1	1,646	-0.06%
2022/11/04	4.1	46.02	1	46.20	46.20	3.1	1,641	0.19%
2022/11/03	1	46.50	0.1	46.80	46.50	0.9	1,643	0.05%
2022/11/02	1	46.90	2	47.08	47.20	-1	1,636	-0.06%
2022/11/01	10	46.75	2	46.75	46.60	8	1,634	0.49%
2022/10/31	0	0.00	2	45.68	46.50	-2	1,637	-0.12%
2022/10/28	5.5	45.16	0	0.00	45.00	5.5	1,627	0.34%
2022/10/27	8	45.80	9	45.80	46.20	-1	1,623	-0.06%
2022/10/26	11.3	45.42	14	45.81	45.50	-2.7	1,633	-0.17%
2022/10/25	4	46.23	0	0.00	46.15	4	1,638	0.24%
2022/10/24	0.1	46.80	11	46.90	46.55	-10.9	1,637	-0.67%
2022/10/21	32.2	46.64	2	47.55	46.35	30.2	1,641	1.84%
2022/10/20	11	46.08	12	46.55	48.50	-1	1,647	-0.06%
2022/10/19	0	0.00	18.3	47.38	47.05	-18.3	1,602	-1.14%
2022/10/18	7	45.63	4	45.93	46.30	3	1,586	0.19%
2022/10/17	3.2	45.59	0	0.00	46.10	3.2	1,545	0.21%
2022/10/14	13	46.65	2.1	46.45	46.30	10.9	1,513	0.72%
2022/10/13	7	45.57	5.1	44.94	44.75	1.9	1,495	0.13%
2022/10/12	5.2	46.11	0	0.00	47.50	5.2	1,479	0.35%
2022/10/11	0.4	47.79	0	0.00	47.35	0.4	1,463	0.03%
2022/10/07	3	50.00	0	0.00	49.50	3	1,444	0.21%
2022/10/06	0.1	50.29	0	0.00	50.20	0.1	1,438	0.01%
2022/10/04	0.5	50.63	2	51.15	50.60	-1.5	1,416	-0.11%
2022/10/03	1.1	49.81	11.5	50.00	49.75	-10.4	1,400	-0.74%
2022/09/30	1.3	48.94	0.1	49.15	49.25	1.2	1,392	0.09%
2022/09/29	5	48.82	5	49.12	48.80	0	1,372	0.00%
2022/09/28	13.2	48.99	2	48.58	48.65	11.2	1,363	0.82%
2022/09/27	6.1	50.19	4	49.95	49.95	2.1	1,346	0.16%
2022/09/26	3.2	52.07	0	0.00	50.90	3.2	1,334	0.24%
2022/09/23	0.3	53.53	2	53.60	53.00	-1.7	1,327	-0.13%
2022/09/22	5.6	52.14	2	52.50	52.40	3.6	1,330	0.27%
2022/09/21	5.3	53.20	2	53.10	53.00	3.3	1,267	0.26%
2022/09/20	2	53.50	1	53.80	53.70	1	1,232	0.08%
2022/09/19	3.1	54.40	5	53.62	53.20	-1.9	1,203	-0.16%
2022/09/16	7	53.67	3	53.77	54.30	4	1,170	0.34%
2022/09/15	4	55.15	3	55.10	55.00	1	1,139	0.09%
2022/09/14	6	55.03	1	55.30	55.40	5	1,147	0.44%
2022/09/13	2	56.60	2	57.30	56.00	0	1,142	0.00%
2022/09/12	0	57.60	0	0.00	57.20	0	1,152	0.00%
2022/09/08	0	56.00	1	56.00	57.60	-1	1,167	-0.09%
2022/09/07	0	56.20	2	56.00	55.60	-2	1,155	-0.17%
2022/09/06	0.1	56.49	5	55.50	56.30	-4.9	1,155	-0.42%
2022/09/05	2.2	56.63	16	57.11	56.60	-13.8	1,144	-1.21%
2022/09/02	4	58.00	0	0.00	57.90	4	1,142	0.35%
2022/09/01	7	58.79	9	58.50	58.70	-2	1,130	-0.18%
2022/08/31	9.2	59.23	2	59.20	59.30	7.2	1,122	0.64%
2022/08/30	19	59.43	0	0.00	59.30	19	1,119	1.70%
2022/08/29	2	58.85	4	59.30	59.70	-2	1,109	-0.18%
2022/08/26	8.1	60.59	2	60.70	60.50	6.1	1,093	0.56%
2022/08/25	6.5	60.72	0	0.00	60.30	6.5	1,081	0.60%
2022/08/24	1.7	65.43	1	65.10	65.30	0.7	1,028	0.07%
2022/08/23	5.3	65.44	3	66.00	65.50	2.3	990	0.23%
2022/08/22	0.1	66.22	11	65.67	66.20	-11	969	-1.13%
2022/08/19	4	65.18	4	65.00	65.30	0	947	0.00%
2022/08/18	10.1	63.69	1	63.90	63.80	9.1	930	0.97%
2022/08/17	3.2	64.15	1	64.21	63.90	2.1	921	0.23%
2022/08/16	2.1	63.90	0	64.25	63.90	2.1	910	0.23%
2022/08/15	3.3	63.88	6	63.67	63.90	-2.7	896	-0.30%
2022/08/12	3	62.11	0.1	62.20	62.40	3	882	0.34%
2022/08/11	4	62.08	0	0.00	61.80	4	878	0.46%
2022/08/10	2.2	62.07	1	61.90	61.70	1.2	874	0.14%
2022/08/09	4	62.15	4	62.15	62.00	0	872	0.00%
2022/08/08	0.2	62.10	0	0.00	62.20	0.2	875	0.02%
2022/08/05	0.2	62.54	0	0.00	62.50	0.2	868	0.02%
2022/08/04	4.1	61.63	0	0.00	61.80	4.1	863	0.47%
2022/08/03	0	0.00	5	61.80	62.10	-5	855	-0.58%
2022/08/02	3.4	62.41	3	62.47	62.00	0.4	851	0.05%
2022/08/01	3	63.23	2	63.10	63.20	1	837	0.12%
2022/07/29	6.3	61.40	4	61.63	61.80	2.3	827	0.28%
2022/07/28	4	60.85	2	61.40	61.20	2	828	0.24%
2022/07/27	2.1	60.84	0	0.00	61.50	2.1	814	0.25%
2022/07/26	1	62.50	0	0.00	62.00	1	801	0.12%
2022/07/25	0	62.60	0	0.00	62.30	0	799	0.00%
2022/07/22	3	64.17	0	0.00	63.80	3	794	0.38%
2022/07/21	2	64.00	0	0.00	64.50	2	806	0.25%
2022/07/20	0.1	63.50	2	63.00	63.20	-1.9	814	-0.24%
2022/07/19	0.1	62.00	0	0.00	61.90	0.1	827	0.01%
2022/07/15	1	61.70	0	0.00	61.50	1	813	0.12%
2022/07/14	1	61.00	0	0.00	60.80	1	807	0.12%
2022/07/13	0	60.50	0	0.00	60.40	0	804	0.00%
2022/07/12	1	59.31	3	59.80	59.20	-2	808	-0.24%
2022/07/11	0	61.43	0	0.00	60.60	0	803	0.01%
2022/07/08	0.2	62.00	0	0.00	61.80	0.2	806	0.02%
2022/07/06	0.1	59.91	0	0.00	59.10	0.1	802	0.01%
2022/07/05	1.1	61.15	0	0.00	61.20	1.1	813	0.13%
2022/07/01	2	62.45	3	62.60	62.30	-1	809	-0.12%
2022/06/30	0	62.80	1	62.50	62.40	-1	792	-0.13%
2022/06/29	4	64.00	0	0.00	63.90	4	779	0.51%
2022/06/27	1	65.40	0.1	65.80	65.60	0.9	772	0.12%
2022/06/24	0.1	65.40	14	65.34	65.30	-13.9	761	-1.83%
2022/06/23	0.2	64.50	0	0.00	63.90	0.2	756	0.03%
2022/06/22	4.1	66.37	6	64.87	64.60	-1.9	739	-0.26%
2022/06/21	0	0.00	3.2	67.00	67.00	-3.2	721	-0.44%
2022/06/20	0.1	67.03	5	68.70	66.00	-4.9	717	-0.69%
2022/06/17	1.1	68.01	0	0.00	68.70	1.1	701	0.16%
2022/06/15	1	69.30	2	69.90	69.90	-1	702	-0.14%
2022/06/14	2.2	69.04	0.1	69.43	69.10	2.1	709	0.30%
2022/06/13	0	69.80	0	0.00	69.30	0	713	0.00%
2022/06/09	3	71.00	2	71.20	71.20	1	717	0.14%
2022/06/01	0	73.00	0	0.00	72.20	0	791	0.00%
2022/05/26	2.2	70.60	0	0.00	69.80	2.2	825	0.27%
2022/05/25	0	71.20	0	0.00	71.00	0	823	0.00%
2022/05/24	1	71.20	0	0.00	70.70	1	842	0.12%
2022/05/19	0	0.00	7	71.60	71.50	-7	873	-0.80%
2022/05/17	7	72.70	1	72.70	73.10	6	871	0.69%
2022/05/16	0	0.00	0	71.50	71.70	0	873	0.00%
2022/05/11	0	71.50	0	0.00	70.90	0	896	0.00%
2022/05/09	0	69.80	10	69.40	69.40	-10	936	-1.07%
2022/05/06	0	0.00	1	70.40	70.60	-1	959	-0.10%
2022/05/05	1	71.30	3	71.40	71.20	-2	990	-0.20%
2022/05/04	0	0.00	1	70.30	70.50	-1	1,011	-0.10%
2022/05/03	1	69.90	1	70.20	70.50	0	1,022	0.00%
2022/04/27	0.1	68.19	0	0.00	67.80	0.1	1,033	0.01%
2022/04/26	0	0.00	0.3	69.46	68.80	-0.3	1,034	-0.03%
2022/04/25	1	69.71	5.3	68.94	69.20	-4.3	1,034	-0.42%
2022/04/22	3	70.63	0	0.00	71.60	3	1,018	0.29%
2022/04/20	0.2	70.50	5	70.60	70.40	-4.8	1,025	-0.47%
2022/04/19	0	0.00	2	70.45	70.10	-2	1,042	-0.19%
2022/04/18	6	70.42	0	0.00	70.00	6	1,057	0.57%
2022/04/15	0	70.90	0	0.00	70.60	0	1,061	0.00%
2022/04/14	0	71.20	0	0.00	70.70	0	1,086	0.00%
2022/04/13	2	70.75	5	70.80	71.30	-3	1,090	-0.28%
2022/04/12	0	71.00	0	0.00	70.30	0	1,099	0.00%
2022/04/11	2.2	71.55	6	71.70	71.00	-3.8	1,098	-0.35%
2022/04/08	1	72.40	0	0.00	72.90	1	1,082	0.09%
2022/04/07	3.1	72.80	0	0.00	72.50	3.1	1,087	0.28%
2022/04/06	1	73.10	9	73.00	73.00	-8	1,092	-0.73%
2022/04/01	2	73.65	0	0.00	73.60	2	1,107	0.18%
2022/03/30	8	74.70	1	74.70	74.90	7	1,125	0.62%
2022/03/28	1	74.40	1	74.70	74.80	0	1,167	0.00%
2022/03/25	1	75.00	0	0.00	74.80	1	1,187	0.08%
2022/03/23	0	0.00	1	75.50	75.40	-1	1,243	-0.08%
2022/03/22	1	75.20	0	0.00	75.20	1	1,246	0.08%
2022/03/21	2	75.05	22.1	75.00	75.10	-20.1	1,249	-1.61%
2022/03/18	0	0.00	1	75.00	75.00	-1	1,249	-0.08%
2022/03/17	2	73.80	0	0.00	73.70	2	1,246	0.16%
2022/03/16	1	72.00	0	0.00	72.40	1	1,249	0.08%
2022/03/15	1.1	72.52	0	0.00	72.40	1.1	1,250	0.09%
2022/03/10	3.1	73.37	0	0.00	73.10	3.1	1,259	0.25%
2022/03/08	1	72.00	0	0.00	72.20	1	1,249	0.08%
2022/03/07	0	0.00	2	73.00	73.20	-2	1,228	-0.16%
2022/03/04	0	0.00	2	74.40	74.10	-2	1,224	-0.16%
2022/03/03	3	74.73	2	75.05	75.00	1	1,230	0.08%
2022/03/02	1	74.00	3.1	74.01	74.50	-2.1	1,239	-0.17%
2022/03/01	0	74.00	0	0.00	73.80	0	1,243	0.00%
2022/02/24	0	72.64	0.3	72.60	72.20	-0.3	1,268	-0.02%
2022/02/22	5	73.08	9	73.81	72.70	-4	1,337	-0.30%
2022/02/21	10	74.40	5	74.18	74.40	5	1,358	0.37%
2022/02/17	26	74.54	0	0.00	74.10	26	1,382	1.88%
2022/02/16	1	74.30	0	0.00	74.20	1	1,396	0.07%
2022/02/15	1	72.90	0	0.00	72.90	1	1,403	0.07%
2022/02/14	3.1	72.38	3	72.43	72.10	0.1	1,410	0.00%
2022/02/10	12.3	74.75	5	73.70	73.30	7.3	1,429	0.51%
2022/02/09	4.1	73.44	1	73.60	74.00	3.1	1,428	0.21%
2022/02/08	3	72.83	0	0.00	72.00	3	1,433	0.21%
2022/02/07	1.2	72.48	15	72.30	72.00	-13.8	1,426	-0.97%
2022/01/26	0.1	74.18	0	0.00	73.20	0.1	1,422	0.01%
2022/01/25	0.8	74.13	0	0.00	74.00	0.8	1,421	0.05%
2022/01/24	2	74.50	3	73.67	74.00	-1	1,428	-0.07%
2022/01/19	1	74.90	2	75.40	74.80	-1	1,433	-0.07%
2022/01/18	1.4	76.05	0	0.00	75.50	1.4	1,436	0.09%
2022/01/14	0.1	74.60	0	0.00	74.80	0.1	1,478	0.01%
2022/01/13	2.5	75.34	0	0.00	75.00	2.5	1,510	0.17%
2022/01/11	0	75.60	0	0.00	75.10	0	1,518	0.00%
2022/01/10	0.3	75.50	0	0.00	75.90	0.3	1,517	0.02%
2022/01/07	11.1	75.57	2	75.10	75.00	9.1	1,547	0.59%
2022/01/06	10	76.30	4	76.10	76.10	6	1,542	0.39%
2022/01/05	0.2	76.90	1	77.30	76.70	-0.8	1,547	-0.05%
2022/01/04	3	76.83	0	0.00	76.60	3	1,554	0.19%
2022/01/03	0.1	77.77	2	78.00	77.20	-1.9	1,558	-0.12%
2021/12/30	2	77.50	41	77.34	78.10	-39	1,574	-2.48%
2021/12/29	1	77.40	2	76.80	77.30	-1	1,578	-0.06%
2021/12/28	5	76.90	2	76.95	76.70	3	1,590	0.19%
2021/12/27	1	77.89	2	77.10	77.40	-1	1,588	-0.06%
2021/12/24	0	0.00	1	76.90	77.10	-1	1,615	-0.06%
2021/12/23	1	76.30	3	76.37	76.60	-2	1,641	-0.12%
2021/12/22	0	0.00	1	76.20	76.00	-1	1,665	-0.06%
2021/12/21	1.1	75.50	0	0.00	76.00	1.1	1,670	0.06%
2021/12/20	4.1	74.92	1	75.80	75.80	3.1	1,686	0.18%
2021/12/17	1.1	75.04	0	0.00	76.20	1.1	1,706	0.06%
2021/12/16	0.5	75.70	1	75.70	76.20	-0.5	1,725	-0.03%
2021/12/15	1	75.30	0	0.00	75.60	1	1,789	0.06%
2021/12/13	4.1	75.85	0	0.00	75.50	4.1	1,869	0.22%
2021/12/10	2.1	76.36	2	76.50	76.30	0.1	1,873	0.00%
2021/12/09	0.1	77.80	4	77.65	77.30	-3.9	1,878	-0.21%
2021/12/08	2.3	77.53	0	0.00	78.10	2.3	1,891	0.12%
2021/12/07	24.1	78.07	2	78.20	77.60	22.1	1,912	1.15%
2021/12/06	25	78.02	2	78.00	78.20	23	1,912	1.20%
2021/12/03	4	78.15	0	78.10	77.80	4	1,938	0.21%
2021/12/02	0	78.40	1	78.80	78.20	-1	1,959	-0.05%
2021/12/01	2	77.90	1	78.10	78.60	1	1,985	0.05%
2021/11/30	2	77.75	1	77.50	77.10	1	2,025	0.05%
2021/11/29	20	76.05	0	0.00	76.20	20	2,152	0.93%
2021/11/26	2	76.50	6	77.23	76.50	-4	2,220	-0.18%
2021/11/25	5	78.16	0	0.00	77.90	5	2,215	0.23%
2021/11/24	3.1	77.81	0	0.00	78.60	3.1	2,228	0.14%
2021/11/23	8.3	78.44	1	78.30	78.30	7.3	2,260	0.32%
2021/11/22	2	78.95	5	79.34	79.60	-3	2,327	-0.13%
2021/11/19	7	80.33	14	80.11	80.00	-7	2,335	-0.30%
2021/11/18	17	83.22	17	81.85	81.70	0	2,338	0.00%
2021/11/17	1	81.70	1	81.20	81.80	0	2,338	0.00%
2021/11/16	4	80.98	1	80.50	80.70	3	2,357	0.13%
2021/11/15	1	80.30	4	80.33	80.70	-3	2,377	-0.13%
2021/11/12	3.1	79.33	2	79.25	79.00	1.1	2,420	0.05%
2021/11/11	4	80.40	4	80.15	80.20	0	2,470	0.00%
2021/11/10	2.2	80.25	7.1	80.15	80.90	-4.9	2,520	-0.19%
2021/11/09	6	79.67	10	79.78	79.60	-4	2,549	-0.16%
2021/11/08	7	79.19	0	0.00	78.70	7	2,558	0.27%
2021/11/05	8	77.88	1	77.70	77.90	7	2,608	0.27%
2021/11/04	5	78.72	0	0.00	78.50	5	2,667	0.19%
2021/11/03	2	77.45	0	0.00	77.40	2	2,722	0.07%
2021/11/02	6.1	79.05	5	79.00	78.00	1.1	2,753	0.04%
2021/11/01	2.3	80.86	1	80.30	80.00	1.3	2,794	0.04%
2021/10/29	0	79.60	1	79.60	79.50	-1	2,839	-0.03%
2021/10/28	0	0.00	7	80.30	80.10	-7	2,925	-0.24%
2021/10/27	1	79.40	0	0.00	79.70	1	3,088	0.03%
2021/10/26	0	79.30	0	0.00	79.00	0	3,337	0.00%
2021/10/25	13	79.63	11	80.04	79.70	2	3,764	0.05%
2021/10/22	8	79.38	2	79.75	78.60	6	4,061	0.15%
2021/10/21	4	78.55	0	0.00	77.10	4	4,203	0.10%
2021/10/20	0	0.00	3	77.40	77.50	-3	4,249	-0.07%
2021/10/19	3	77.70	0	0.00	77.80	3	4,508	0.07%
2021/10/18	5	75.52	0	0.00	75.80	5	4,812	0.10%
2021/10/15	0	0.00	7	76.83	76.40	-7	4,888	-0.14%
2021/10/14	4	73.80	3	73.43	73.80	1	4,890	0.02%
2021/10/13	2	74.55	0	0.00	74.10	2	4,894	0.04%
2021/10/08	0	0.00	1	78.40	77.10	-1	5,015	-0.02%
2021/10/07	1.1	79.07	1	79.60	79.00	0.1	5,155	0.00%
2021/10/06	1	76.70	0	0.00	76.70	1	5,198	0.02%
2021/10/05	3	76.20	2	76.25	78.20	1	5,264	0.02%
2021/10/04	2	77.50	7	78.00	77.60	-5	5,303	-0.09%
2021/10/01	3.2	79.43	2	78.30	78.10	1.2	5,361	0.02%
2021/09/30	2	79.40	6	79.95	81.40	-4	5,398	-0.07%
2021/09/29	3.1	79.71	1	80.90	79.30	2.1	5,423	0.04%
2021/09/28	1	82.20	2	82.60	82.10	-1	5,418	-0.02%
2021/09/27	2	81.75	0	0.00	81.70	2	5,440	0.04%
2021/09/24	1	82.40	15.1	83.03	82.20	-14.1	5,462	-0.26%
2021/09/23	14	82.56	3	83.13	81.40	11	5,499	0.20%
2021/09/22	8.3	83.31	3.6	82.00	81.10	4.7	5,728	0.08%
2021/09/17	1.1	84.13	10	84.31	85.00	-9	5,751	-0.16%
2021/09/16	6	84.33	6	84.57	84.20	0	5,824	0.00%
2021/09/15	1	86.21	0	0.00	86.20	1	6,149	0.02%
2021/09/14	1	87.70	2	88.45	87.70	-1	6,627	-0.02%
2021/09/13	0	87.40	2	88.20	87.20	-2	6,776	-0.03%
2021/09/10	1	88.40	1	88.40	88.40	0	6,987	0.00%
2021/09/09	2	88.60	1	88.50	88.80	1	7,127	0.01%
2021/09/08	6.1	88.47	12	87.60	87.30	-5.9	7,231	-0.08%
2021/09/07	3	90.62	3	89.07	89.50	0	7,222	0.00%
2021/09/06	20	92.31	8.3	93.52	91.30	11.7	7,241	0.16%
2021/09/03	8	93.46	27.4	93.38	93.40	-19.4	7,252	-0.27%
2021/09/02	42	93.68	60.1	93.49	92.30	-18.1	7,250	-0.25%
2021/09/01	46.2	92.48	7	91.86	92.60	39.2	7,210	0.54%
2021/08/31	2.3	89.26	3	89.13	89.70	-0.7	7,252	-0.01%
2021/08/30	3.6	89.88	7	89.43	89.50	-3.4	7,379	-0.05%
2021/08/27	10	88.74	6.2	88.48	88.00	3.8	7,442	0.05%
2021/08/26	20.1	88.38	2	88.05	88.70	18.1	7,497	0.24%
2021/08/25	4.2	90.98	2	88.96	91.00	2.2	7,517	0.03%
2021/08/24	2	88.90	1	88.60	88.10	1	7,494	0.01%
2021/08/23	3	88.73	5.2	89.83	90.30	-2.2	7,495	-0.03%
2021/08/20	1	87.99	5	87.14	87.30	-4	7,474	-0.05%
2021/08/19	1	87.40	2	88.05	86.80	-1	7,469	-0.01%
2021/08/18	15.1	86.65	15	85.97	88.50	0.1	7,454	0.00%
2021/08/17	10.1	88.81	14.2	87.46	86.10	-4.2	7,420	-0.06%
2021/08/16	13	90.45	16	90.91	91.00	-3	7,365	-0.04%
2021/08/13	5	92.16	14.1	91.79	89.60	-9.1	7,338	-0.12%
2021/08/12	9	93.91	13	93.29	93.80	-4	7,301	-0.05%
2021/08/11	21.2	94.35	49.2	94.22	93.20	-28	7,294	-0.38%
2021/08/10	36	94.05	26.1	93.77	94.10	9.9	7,244	0.14%
2021/08/09	16	95.98	24.2	95.30	94.20	-8.2	7,204	-0.11%
2021/08/06	7.2	95.33	26.1	94.82	94.70	-18.9	7,167	-0.26%
2021/08/05	34.2	94.69	40.1	94.57	94.90	-5.9	7,150	-0.08%
2021/08/04	38.2	93.12	11.2	93.47	94.20	27	7,178	0.38%
2021/08/03	59	93.05	65.3	93.32	94.30	-6.3	7,195	-0.09%
2021/08/02	48.5	93.03	54.3	92.56	91.70	-5.8	7,141	-0.08%
2021/07/30	99.7	96.95	92	96.21	95.20	7.7	7,031	0.11%
2021/07/29	120.2	96.56	124.5	96.12	95.50	-4.2	6,831	-0.06%	大買/大賣/
2021/07/28	122.9	89.46	93	88.96	92.40	29.8	6,458	0.46%	大買/
2021/07/27	36.2	90.00	63.3	90.09	89.40	-27	6,293	-0.43%
2021/07/26	37.1	88.18	26.4	87.76	88.00	10.7	6,240	0.17%
2021/07/23	77.3	88.16	55.1	88.36	88.00	22.2	6,263	0.35%
2021/07/22	73.1	88.82	77.3	88.00	89.60	-4.2	6,086	-0.07%
2021/07/21	19	83.48	18.3	83.58	83.70	0.7	5,951	0.01%
2021/07/20	6	82.15	19.1	82.04	82.00	-13.1	6,069	-0.22%
2021/07/19	5.1	82.06	14	82.15	82.20	-8.9	6,065	-0.15%
2021/07/16	5	82.48	6	82.37	82.90	-1	6,107	-0.02%
2021/07/15	17.7	83.77	6.1	83.51	83.00	11.6	6,093	0.19%
2021/07/14	23	84.04	29.2	83.64	85.70	-6.2	6,005	-0.10%
2021/07/13	11	82.29	13.4	81.48	80.90	-2.4	5,886	-0.04%
2021/07/12	20.2	81.28	10.3	81.67	82.20	9.9	5,838	0.17%
2021/07/09	1.1	80.64	15	80.83	81.40	-14	5,786	-0.24%
2021/07/08	21	82.01	24.3	81.34	81.90	-3.3	5,763	-0.06%
2021/07/07	12.2	80.43	4.2	80.27	80.70	8.1	5,750	0.14%
2021/07/06	4	79.53	4	79.83	79.90	0	5,799	0.00%
2021/07/05	8	78.08	8	78.28	78.40	0	5,796	0.00%
2021/07/02	4.1	78.50	5	78.52	78.50	-0.9	5,782	-0.02%
2021/07/01	10	79.21	14	79.41	78.50	-4	5,782	-0.07%
2021/06/30	10.1	77.84	36.1	78.18	78.80	-26	5,813	-0.45%
2021/06/29	47.1	80.54	29	79.53	78.90	18	5,764	0.31%
2021/06/28	18.6	79.69	32.2	79.42	79.40	-13.6	5,546	-0.24%
2021/06/25	29.3	81.73	38.8	81.49	80.80	-9.5	5,532	-0.17%
2021/06/24	95.9	81.93	73.1	82.17	81.60	22.8	5,472	0.42%
2021/06/23	91.1	82.08	84.2	83.42	84.10	6.9	5,135	0.13%
2021/06/22	57	77.59	33	77.71	78.00	24	4,657	0.52%
2021/06/21	38.5	76.65	29	75.91	76.80	9.5	4,505	0.21%
2021/06/18	27	76.66	67	76.02	76.80	-40	4,312	-0.93%
2021/06/17	39	74.99	3	75.77	76.50	36	4,193	0.86%
2021/06/16	0	0.00	1	74.00	73.90	-1	4,145	-0.02%
2021/06/15	3	74.30	2	74.20	73.90	1	4,173	0.02%
2021/06/11	4	73.03	1	73.70	73.10	3	4,213	0.07%
2021/06/10	4	72.63	15	72.49	72.70	-11	4,233	-0.26%
2021/06/09	17	71.72	7	71.41	71.20	10	4,269	0.23%
2021/06/08	9	73.18	17	73.05	73.50	-8	4,231	-0.19%
2021/06/07	11.2	69.34	9.4	70.58	70.90	1.8	4,183	0.04%
2021/06/04	8	70.94	3	70.84	70.80	5	4,127	0.12%
2021/06/03	6.1	73.16	15	74.42	73.20	-8.9	4,131	-0.22%
2021/06/02	5	74.08	16.1	73.75	74.00	-11.1	4,158	-0.27%
2021/06/01	5.3	72.01	4	72.35	72.40	1.3	4,178	0.03%
2021/05/31	2	71.85	2	71.90	72.10	0	4,242	0.00%
2021/05/28	2	71.79	6.1	71.05	70.80	-4	4,323	-0.09%
2021/05/27	2	71.15	6	70.87	70.50	-4	4,481	-0.09%
2021/05/26	0	0.00	6.5	69.99	70.30	-6.5	4,498	-0.15%
2021/05/25	6	69.03	1	69.00	69.10	5	4,584	0.11%
2021/05/21	13	66.65	16	67.69	67.70	-3	4,675	-0.06%
2021/05/20	0	0.00	9	65.36	65.70	-9	4,690	-0.19%
2021/05/19	7	65.94	2	66.50	65.10	5	4,719	0.11%
2021/05/18	2	65.50	19	64.96	65.80	-17	4,874	-0.35%
2021/05/17	16.4	62.94	2	62.95	60.20	14.4	4,979	0.29%
2021/05/14	0	66.00	1	64.42	64.40	-1	5,056	-0.02%
2021/05/13	3.2	65.28	4	65.20	65.00	-0.8	5,028	-0.02%
2021/05/12	5	67.73	6	65.62	66.00	-1	5,003	-0.02%
2021/05/11	10	68.16	2.2	70.56	67.90	7.8	4,937	0.16%
2021/05/10	5.3	71.13	2	71.20	70.70	3.3	4,902	0.07%
2021/05/07	2	70.30	5	69.90	70.30	-3	4,980	-0.06%
2021/05/06	4.1	67.90	11	67.69	67.80	-7	4,960	-0.14%
2021/05/05	11.1	69.75	4.1	70.52	68.90	6.9	5,037	0.14%
2021/05/04	10	70.82	24.4	71.09	71.90	-14.4	5,037	-0.29%
2021/05/03	25	74.59	19	73.99	73.50	6	5,037	0.12%
2021/04/29	20	74.57	20	74.25	73.40	0	5,005	0.00%
2021/04/28	8.1	73.88	24	73.85	73.70	-15.9	5,075	-0.31%
2021/04/27	43.5	73.94	116.1	74.80	73.00	-72.6	5,312	-1.37%	大賣/
2021/04/26	134	74.08	32	73.14	74.50	102	5,333	1.91%	大買/鉅額交易
2021/04/23	4	69.98	3	69.77	70.30	1	5,272	0.02%
2021/04/22	16	70.54	8	70.50	69.40	8	5,274	0.15%
2021/04/21	6	70.07	0	0.00	70.50	6	5,238	0.11%
2021/04/20	5.1	69.82	1	69.80	69.90	4.1	5,231	0.08%
2021/04/19	1	70.40	1.1	69.65	69.90	-0.1	5,293	0.00%
2021/04/16	3.1	70.77	1	71.00	70.70	2.1	5,302	0.04%
2021/04/15	1	69.30	0.1	70.31	70.80	0.9	5,289	0.02%
2021/04/14	5	69.96	4.1	69.70	69.80	0.9	5,269	0.02%
2021/04/13	7	71.00	24	71.22	70.40	-17	5,250	-0.32%
2021/04/12	42	73.58	54	73.57	71.90	-12	5,196	-0.23%
2021/04/09	7.5	71.29	39.1	71.02	71.00	-31.6	5,081	-0.62%
2021/04/08	16	72.95	7	72.93	72.90	9	5,034	0.18%
2021/04/07	8	72.34	7	72.84	73.10	1	5,009	0.02%
2021/04/06	8.7	72.68	19.2	72.74	73.00	-10.5	4,972	-0.21%
2021/04/01	6.1	71.10	5	71.12	70.70	1	4,887	0.02%
2021/03/31	6	70.73	10.1	71.06	71.00	-4.1	4,857	-0.08%
2021/03/30	29	70.84	8.3	71.02	71.10	20.7	4,801	0.43%
2021/03/29	16.1	69.69	35	69.75	69.90	-18.9	4,721	-0.40%
2021/03/26	20	68.15	6	68.23	68.60	14	4,653	0.30%
2021/03/25	3.1	67.31	5	67.36	67.50	-1.9	4,632	-0.04%
2021/03/24	1.1	67.83	3	68.03	67.90	-1.9	4,625	-0.04%
2021/03/23	29.1	68.50	1	68.13	68.10	28.1	4,616	0.61%
2021/03/22	11.1	69.25	2.2	69.41	69.20	8.8	4,593	0.19%
2021/03/19	7	70.16	9.6	69.47	70.30	-2.6	4,561	-0.06%
2021/03/18	4.1	69.08	2	69.30	69.60	2.1	4,500	0.05%
2021/03/17	11	68.98	41	69.18	68.70	-30	4,478	-0.67%
2021/03/16	0	0.00	89	67.91	68.40	-89	4,412	-2.02%
2021/03/15	59	67.97	56.8	67.99	67.80	2.3	4,375	0.05%
2021/03/12	26.2	67.12	23	67.80	67.00	3.2	4,313	0.07%
2021/03/11	49.2	67.93	16.1	67.96	68.10	33.1	4,271	0.77%
2021/03/10	40	66.60	30.1	67.06	67.30	9.9	4,210	0.24%
2021/03/09	15	65.61	17	65.10	65.70	-2	4,134	-0.05%
2021/03/08	17.1	66.92	11	67.22	66.40	6.1	4,059	0.15%
2021/03/05	16	67.11	16	67.54	67.40	0	3,958	0.00%
2021/03/04	11	69.06	12	69.43	68.10	-1	3,866	-0.03%
2021/03/03	23	70.36	7	70.41	69.90	16	3,822	0.42%
2021/03/02	33.1	73.88	18.4	74.14	72.80	14.8	3,705	0.40%
2021/02/26	2.1	70.12	19	70.86	71.00	-17	3,563	-0.48%
2021/02/25	10.8	70.41	15	70.37	70.80	-4.2	3,554	-0.12%
2021/02/24	49.1	72.71	9	71.73	71.20	40.1	3,480	1.15%
2021/02/23	37	73.88	2.2	73.86	73.50	34.8	3,407	1.02%
2021/02/22	26.1	73.92	14	74.04	74.50	12.1	3,360	0.36%
2021/02/19	23.2	73.16	7	73.29	74.00	16.2	3,311	0.49%
2021/02/18	36.1	75.02	47	74.87	74.00	-10.9	3,304	-0.33%
2021/02/17	42	74.18	12.3	75.49	76.10	29.7	3,145	0.95%
2021/02/05	31	69.18	35	68.56	69.20	-4	3,029	-0.13%
2021/02/04	2	65.75	1	65.40	65.60	1	2,929	0.03%
2021/02/03	1	66.60	4.1	66.50	66.70	-3.1	2,936	-0.11%
2021/02/02	1	64.80	57	66.04	66.30	-56	2,939	-1.91%
2021/02/01	9	64.03	6	63.77	64.80	3	2,914	0.10%
2021/01/29	20.6	65.09	7.5	64.47	63.50	13.1	2,870	0.46%
2021/01/28	27.1	67.10	30.5	66.59	67.30	-3.4	2,750	-0.12%
2021/01/27	43.6	67.85	11.3	68.03	67.70	32.4	2,707	1.19%
2021/01/26	18.2	70.06	24	70.07	69.70	-5.8	2,576	-0.23%
2021/01/25	23	70.96	26.2	71.41	70.80	-3.2	2,511	-0.13%
2021/01/22	42	69.26	37	69.28	70.00	5	2,373	0.21%
2021/01/21	98	67.73	97	67.87	69.20	1	2,284	0.04%
2021/01/20	97	67.46	136.5	67.26	67.50	-39.5	2,110	-1.87%	大賣/
2021/01/19	50	63.59	44.6	63.41	64.20	5.4	1,799	0.30%
2021/01/18	50.4	61.49	55.2	61.23	62.50	-4.8	1,639	-0.30%
2021/01/15	30	58.43	20	58.60	58.50	10	1,504	0.66%
2021/01/14	5	57.70	4	58.28	58.40	1	1,469	0.07%
2021/01/13	7	57.34	4	57.15	57.30	3	1,442	0.21%
2021/01/12	59.5	58.71	44	57.82	57.10	15.5	1,436	1.08%
2021/01/11	10	56.90	19.2	56.95	57.40	-9.2	1,354	-0.68%
2021/01/08	0	0.00	8	54.70	54.90	-8	1,318	-0.61%
2021/01/07	0	0.00	3	54.70	54.60	-3	1,324	-0.23%
2021/01/06	5	55.84	2	55.30	54.40	3	1,322	0.23%
2021/01/04	1.2	55.50	0.1	55.50	55.80	1.1	1,318	0.08%
2020/12/31	0	0.00	0.1	56.00	56.00	-0.1	1,320	-0.01%
2020/12/29	0	0.00	1.2	54.42	54.40	-1.2	1,301	-0.09%
2020/12/28	1	54.50	3.1	54.46	54.60	-2.1	1,297	-0.16%
2020/12/25	2.2	54.44	2	54.25	54.30	0.2	1,289	0.02%
2020/12/24	7	54.06	3	53.93	53.90	4	1,300	0.31%
2020/12/23	1	53.20	0	0.00	53.40	1	1,292	0.08%
2020/12/21	2	53.50	0	0.00	54.20	2	1,308	0.15%
2020/12/17	0	0.00	1	55.00	54.80	-1	1,300	-0.08%
2020/12/16	0	0.00	2	55.20	55.00	-2	1,304	-0.15%
2020/12/15	2	54.65	1.3	55.32	54.60	0.8	1,292	0.06%
2020/12/14	15	56.71	0	0.00	56.30	15	1,290	1.16%
2020/12/11	1	56.00	18	55.87	56.10	-17	1,289	-1.32%
2020/12/10	3	58.03	1	57.50	57.40	2	1,261	0.16%
2020/12/09	10	58.07	7	58.36	58.30	3	1,241	0.24%
2020/12/08	16	56.90	0	0.00	57.10	16	1,224	1.31%
2020/12/07	2	56.30	6	56.35	56.30	-4	1,223	-0.33%
2020/12/04	10	56.00	13	56.18	56.20	-3	1,235	-0.24%
2020/12/03	2	56.05	3	55.80	55.90	-1	1,263	-0.08%
2020/12/02	0	0.00	6	56.28	56.30	-6	1,273	-0.47%
2020/12/01	9.3	55.66	1	55.70	55.80	8.3	1,277	0.65%
2020/11/30	8	55.76	7	56.64	55.00	1	1,321	0.07%
2020/11/27	8	55.69	10.1	55.57	56.20	-2.1	1,291	-0.16%
2020/11/26	4	54.45	0	0.00	54.50	4	1,257	0.32%
2020/11/25	6.1	54.02	34	54.34	54.20	-27.9	1,252	-2.23%
2020/11/24	31	53.68	11	53.81	53.60	20	1,232	1.62%
2020/11/23	2	52.95	8	52.95	53.00	-6	1,214	-0.49%
2020/11/20	4	51.83	4	51.70	52.10	0	1,239	0.00%
2020/11/19	4	51.75	0	0.00	51.80	4	1,274	0.31%
2020/11/18	2.8	52.36	11	52.50	52.20	-8.2	1,344	-0.61%
2020/11/17	16	53.23	17	53.02	52.50	-1	1,419	-0.07%
2020/11/16	21	52.13	6	52.10	52.40	15	1,416	1.06%
2020/11/13	1	52.00	19	52.04	52.00	-18	1,416	-1.27%
2020/11/12	12	52.10	1	52.00	52.00	11	1,416	0.78%
2020/11/10	9	50.90	10	51.16	51.40	-1	1,387	-0.07%
2020/11/09	0	0.00	1	50.40	50.60	-1	1,365	-0.07%
2020/11/06	0	0.00	1	50.30	50.10	-1	1,376	-0.07%
2020/11/05	2	50.15	0	0.00	50.10	2	1,383	0.14%
2020/11/04	0	0.00	1	50.10	50.10	-1	1,399	-0.07%
2020/11/02	1	49.70	1.3	49.52	49.55	-0.3	1,420	-0.02%
2020/10/30	1	49.75	2	50.00	49.75	-1	1,441	-0.07%
2020/10/29	0	0.00	7	49.88	50.20	-7	1,440	-0.49%
2020/10/27	1	51.60	1	51.70	51.30	0	1,463	0.00%
2020/10/26	11	51.46	6.5	51.85	50.90	4.5	1,464	0.31%
2020/10/22	0	0.00	1	50.00	49.95	-1	1,437	-0.07%
2020/10/21	4	50.28	13	50.19	50.10	-9	1,446	-0.62%
2020/10/20	2	50.60	1	50.50	50.60	1	1,455	0.07%
2020/10/19	0	0.00	4	50.48	49.90	-4	1,459	-0.27%
2020/10/16	1	49.90	0	0.00	49.80	1	1,510	0.07%
2020/10/15	2	50.35	7	50.67	50.30	-5	1,570	-0.32%
2020/10/14	0	0.00	1	50.10	49.95	-1	1,588	-0.06%
2020/10/13	6	49.93	0	0.00	49.80	6	1,588	0.38%
2020/10/12	13	50.17	2	50.35	50.70	11	1,591	0.69%
2020/10/07	0	0.00	1	50.10	50.60	-1	1,606	-0.06%
2020/10/06	0	0.00	0.1	49.90	50.10	-0.1	1,645	0.00%
2020/09/28	0	0.00	1	49.05	49.05	-1	1,713	-0.06%
2020/09/25	1	49.45	1	49.05	48.65	0	1,754	0.00%
2020/09/24	3	49.25	1	49.70	49.05	2	1,754	0.11%
2020/09/23	1	50.20	4	50.05	50.20	-3	1,750	-0.17%
2020/09/22	5	50.08	5	50.36	50.10	0	1,748	0.00%
2020/09/21	5	51.06	2	50.90	50.70	3	1,745	0.17%
2020/09/18	2	51.65	1	52.00	51.90	1	1,738	0.06%
2020/09/17	4	52.20	6	52.25	51.90	-2	1,731	-0.12%
2020/09/16	0	0.00	4	51.60	51.70	-4	1,713	-0.23%
2020/09/15	1	51.20	0	0.00	51.30	1	1,709	0.06%
2020/09/14	10	51.30	0	0.00	51.20	10	1,712	0.58%
2020/09/11	13	50.37	1	50.60	51.00	12	1,710	0.70%
2020/09/10	14	51.17	0	0.00	51.30	14	1,690	0.83%
2020/09/09	6	51.20	1	51.50	51.60	5	1,671	0.30%
2020/09/08	0	0.00	4	52.38	52.80	-4	1,646	-0.24%
2020/09/07	0	0.00	5	51.72	51.30	-5	1,606	-0.31%
2020/09/04	8	51.01	1	51.30	51.30	7	1,596	0.44%
2020/09/03	15	52.51	9	52.94	52.00	6	1,585	0.38%
2020/09/02	11	50.67	3	51.10	50.80	8	1,514	0.53%
2020/09/01	3	49.82	0	0.00	49.85	3	1,502	0.20%
2020/08/31	1	50.20	1	50.60	50.20	0	1,495	0.00%
2020/08/28	3	50.00	3	49.95	50.30	0	1,484	0.00%
2020/08/27	0	0.00	1	50.70	50.70	-1	1,481	-0.07%
2020/08/26	8	51.05	2	51.20	51.00	6	1,457	0.41%
2020/08/25	4	53.00	3	52.93	52.90	1	1,397	0.07%
2020/08/24	12	53.29	11	54.27	52.80	1	1,355	0.07%
2020/08/21	5	53.24	5	53.28	54.00	0	1,284	0.00%
2020/08/20	8	51.43	7	51.34	51.80	1	1,208	0.08%
2020/08/19	2	52.00	3	51.50	51.30	-1	1,169	-0.09%
2020/08/18	0	0.00	1	52.40	52.50	-1	1,146	-0.09%
2020/08/14	1	51.90	1	52.20	51.90	0	1,131	0.00%
2020/08/13	2	51.90	0	0.00	51.70	2	1,127	0.18%
2020/08/12	4	51.63	1	51.20	52.10	3	1,133	0.26%
2020/08/11	3	52.60	1	52.30	51.70	2	1,120	0.18%
2020/08/10	2	53.50	5	53.00	53.00	-3	1,115	-0.27%
2020/08/07	0	0.00	3	52.43	52.60	-3	1,103	-0.27%
2020/08/06	0	0.00	2	52.25	52.40	-2	1,097	-0.18%
2020/08/05	0	0.00	3	52.10	52.40	-3	1,081	-0.28%
2020/08/04	1	51.60	1	51.70	51.70	0	1,057	0.00%
2020/08/03	3	51.67	5	52.22	52.20	-2	1,052	-0.19%
2020/07/31	2	52.00	0	0.00	52.40	2	1,024	0.20%
2020/07/30	0	0.00	7	51.94	52.50	-7	1,024	-0.68%
2020/07/29	9	51.47	0	0.00	51.60	9	1,004	0.90%
2020/07/28	0	0.00	7	51.93	51.10	-7	998	-0.70%
2020/07/27	3	51.30	1	51.80	51.40	2	976	0.20%
2020/07/24	2	51.50	0	0.00	51.50	2	966	0.21%
2020/07/23	3	52.17	8	52.24	52.00	-5	961	-0.52%
2020/07/22	4	52.50	3	51.70	52.50	1	948	0.11%
2020/07/21	8	51.79	4	52.05	52.40	4	887	0.45%
2020/07/20	2	50.10	6	50.07	50.40	-4	824	-0.49%
2020/07/17	2	49.80	0	0.00	49.70	2	795	0.25%
2020/07/15	2	49.80	0	0.00	50.00	2	799	0.25%
2020/07/14	13	50.02	10	49.65	49.65	3	786	0.38%
2020/07/13	1.1	50.68	5	50.28	50.50	-3.9	763	-0.52%
2020/07/10	2	48.68	2	49.50	49.50	0	733	0.00%
2020/07/09	1	49.30	0	0.00	49.15	1	710	0.14%
2020/07/08	1	49.65	1	49.60	49.50	0	696	0.00%
2020/07/07	4	49.19	6	48.98	49.45	-2	680	-0.29%
2020/07/06	11	48.14	18	49.40	49.35	-7	654	-1.07%
2020/07/03	2	47.78	1	47.70	47.70	1	621	0.16%
2020/07/02	1	46.70	4	46.80	47.00	-3	613	-0.49%
2020/07/01	0	0.00	8	46.44	46.35	-8	609	-1.31%
2020/06/29	1	45.60	0	0.00	46.00	1	643	0.16%
2020/06/23	1	45.95	0	0.00	46.00	1	665	0.15%
2020/06/18	7	45.67	0	0.00	46.00	7	683	1.02%
2020/06/11	0	0.00	16	45.84	45.30	-16	762	-2.10%
2020/06/10	3	46.40	0	0.00	46.20	3	767	0.39%
2020/06/09	0	0.00	2	46.00	45.90	-2	793	-0.25%
2020/06/08	6	46.10	6	46.22	46.20	0	813	0.00%
2020/06/05	0	0.00	1	46.25	46.20	-1	814	-0.12%
2020/06/04	0	0.00	20	46.14	46.05	-20	823	-2.43%
2020/06/03	1	46.30	2	45.95	45.90	-1	834	-0.12%
2020/05/28	0	0.00	1	45.05	44.95	-1	830	-0.12%
2020/05/26	22	45.08	0	0.00	45.05	22	852	2.58%
2020/05/22	3	45.10	2	45.55	44.80	1	857	0.12%
2020/05/21	1	45.70	0	0.00	45.65	1	862	0.12%
2020/05/19	2	44.88	0	0.00	45.05	2	857	0.23%
2020/05/18	8	44.10	0	0.00	44.20	8	855	0.93%
2020/05/14	0	0.00	4	44.15	44.25	-4	868	-0.46%
2020/05/13	10	45.10	0	0.00	44.95	10	877	1.14%
2020/05/12	1	45.15	1	45.40	45.10	0	880	0.00%
2020/05/11	5	45.88	0	0.00	45.60	5	879	0.57%
2020/05/08	1	46.00	9	45.58	45.60	-8	878	-0.91%
2020/05/07	6	45.75	0	0.00	45.70	6	875	0.69%
2020/05/06	4	45.00	4	45.03	44.75	0	877	0.00%
2020/05/05	1	45.10	1	45.55	45.00	0	872	0.00%
2020/05/04	10	44.83	0	0.00	45.05	10	871	1.15%
2020/04/30	1	44.95	4	45.45	45.50	-3	868	-0.35%
2020/04/29	2	44.75	0	0.00	44.55	2	867	0.23%
2020/04/28	0	0.00	10	44.60	44.75	-10	868	-1.15%
2020/04/27	1	42.65	9	43.11	43.40	-8	878	-0.91%
2020/04/23	0	0.00	7	42.33	42.65	-7	884	-0.79%
2020/04/21	8	41.91	2	42.50	41.90	6	891	0.67%
2020/04/20	2	42.75	0	0.00	42.50	2	892	0.22%
2020/04/17	0	0.00	6	42.81	42.85	-6	884	-0.68%
2020/04/16	0	0.00	5	42.65	42.60	-5	877	-0.57%
2020/04/15	3	42.50	0	0.00	42.60	3	872	0.34%
2020/04/14	10	41.85	18	41.93	42.10	-8	864	-0.93%
2020/04/13	0	0.00	2	41.35	41.15	-2	862	-0.23%
2020/04/08	7	41.05	4	40.93	40.90	3	867	0.35%
2020/04/07	0	0.00	1	40.85	40.80	-1	859	-0.12%
2020/04/01	18	40.39	0	0.00	40.15	18	851	2.11%
2020/03/31	2	39.18	5	39.40	42.00	-3	838	-0.36%
2020/03/30	4	37.16	7	38.24	39.65	-3	811	-0.37%
2020/03/27	1	38.30	1	38.50	38.35	0	810	0.00%
2020/03/25	1	37.10	0	0.00	37.55	1	794	0.13%
2020/03/24	0.4	36.00	0	0.00	35.95	0.4	790	0.04%
2020/03/20	3	36.80	0	0.00	35.80	3	802	0.37%
2020/03/18	0	0.00	3	38.45	38.50	-3	818	-0.37%
2020/03/17	0	0.00	1	39.20	38.90	-1	815	-0.12%
2020/03/16	1	40.50	0	0.00	40.15	1	808	0.12%
2020/03/13	3	39.88	4	39.95	42.40	-1	802	-0.12%
2020/03/12	2	43.70	1	43.55	44.00	1	771	0.13%
2020/03/11	1	45.70	1	45.70	45.55	0	751	0.00%
2020/03/10	0.2	45.55	0	0.00	45.55	0.2	750	0.03%
2020/03/09	0	0.00	1	45.85	45.55	-1	736	-0.14%
2020/03/02	0	0.00	1	45.80	46.00	-1	726	-0.14%
2020/02/27	0	0.00	2	47.03	47.20	-2	707	-0.28%
2020/02/24	2	47.60	0	0.00	47.70	2	718	0.28%
2020/02/21	1	48.35	0.6	48.20	48.25	0.4	723	0.05%
2020/02/20	0	48.35	0	0.00	48.55	0	731	0.00%
2020/02/18	0	0.00	1	48.00	48.60	-1	743	-0.13%
2020/02/17	4	48.48	4	48.55	48.60	0	742	0.00%
2020/02/14	0	0.00	4	48.05	48.15	-4	736	-0.54%
2020/02/12	0	0.00	5	47.20	47.15	-5	760	-0.66%
2020/02/10	1	46.90	0	0.00	46.90	1	1,090	0.09%
2020/02/07	1	46.80	10	47.20	47.30	-9	1,095	-0.82%
2020/02/06	0	0.00	2	47.28	47.40	-2	1,090	-0.18%
2020/02/04	1	46.70	1	46.75	46.50	0	1,085	0.00%
2020/02/03	0	0.00	3	46.40	46.65	-3	1,085	-0.28%
2020/01/31	1	46.85	0	0.00	46.90	1	1,079	0.09%
2020/01/30	0	0.00	2	45.90	46.10	-2	1,075	-0.19%
2020/01/20	1	47.55	1	47.95	48.20	0	1,054	0.00%
2020/01/16	0	0.00	2	48.10	48.20	-2	1,047	-0.19%
2020/01/15	0	0.00	1	48.40	48.20	-1	1,054	-0.09%
2020/01/14	1	47.90	2	48.05	48.20	-1	1,041	-0.10%
2020/01/13	0	0.00	1	47.80	47.75	-1	1,029	-0.10%
2020/01/10	6	46.69	3	47.00	47.00	3	1,038	0.29%
2020/01/08	4	46.61	6	46.57	46.45	-2	1,033	-0.19%
2020/01/07	2	46.70	1	46.70	46.75	1	1,030	0.10%
2020/01/06	6	46.70	6	46.80	46.80	0	1,030	0.00%
2020/01/03	4	46.85	14.7	47.19	47.30	-10.7	1,025	-1.04%
2020/01/02	4	47.55	0	0.00	47.55	4	1,015	0.39%
2019/12/31	2	47.80	0	0.00	47.85	2	1,014	0.20%
2019/12/25	1	47.50	0	0.00	47.75	1	1,009	0.10%
2019/12/24	1	47.25	5	47.47	47.70	-4	1,009	-0.40%
2019/12/23	1	47.55	1	47.70	47.90	0	999	0.00%
2019/12/20	1	47.55	1	47.90	48.00	0	998	0.00%
2019/12/19	1	47.65	7	47.89	48.00	-6	996	-0.60%
2019/12/18	3	47.77	2	47.93	48.00	1	1,005	0.10%
2019/12/17	3	47.90	7	47.89	47.95	-4	1,014	-0.39%
2019/12/16	14	47.35	8	47.64	48.00	6	997	0.60%
2019/12/13	0	0.00	5	46.81	46.80	-5	949	-0.53%
2019/12/12	1	46.80	2	46.70	46.80	-1	933	-0.11%
2019/12/11	6	46.76	5	46.43	46.80	1	920	0.11%
2019/12/10	0	0.00	2	46.00	46.00	-2	902	-0.22%
2019/12/09	0	0.00	2	45.95	46.00	-2	891	-0.22%
2019/12/05	0	0.00	5	45.50	45.70	-5	882	-0.57%
2019/12/02	5	44.98	11	44.89	45.00	-6	873	-0.69%
2019/11/28	1	46.10	0	0.00	46.10	1	856	0.12%
2019/11/27	0	0.00	4	46.00	46.05	-4	853	-0.47%
2019/11/26	0	0.00	3	45.75	45.60	-3	843	-0.36%
2019/11/25	2	45.60	12	45.56	45.60	-10	841	-1.19%
2019/11/21	1	45.80	0	0.00	45.90	1	864	0.12%
2019/11/20	2	45.93	2	46.00	46.05	0	863	0.00%
2019/11/19	2	45.55	3	45.57	45.55	-1	854	-0.12%
2019/11/15	0	0.00	1	45.00	45.20	-1	847	-0.12%
2019/11/14	0	0.00	3	44.90	44.80	-3	839	-0.36%
2019/11/12	1.1	44.91	6	44.88	44.80	-4.9	834	-0.59%
2019/11/11	3	43.72	12	44.32	44.40	-9	823	-1.09%
2019/11/08	15	45.15	19	44.97	45.30	-4	798	-0.50%
2019/11/07	93	46.69	50	46.97	46.40	43	744	5.77%
2019/11/06	1	42.95	2	43.10	43.10	-1	468	-0.21%
2019/11/05	10	42.85	0	0.00	42.85	10	463	2.16%
2019/11/01	5	42.47	3	42.50	42.50	2	469	0.43%
2019/10/28	0	0.00	1	42.85	42.85	-1	483	-0.21%
2019/10/24	1	42.65	5	42.75	42.80	-4	492	-0.81%
2019/10/23	4	42.93	2	43.00	42.65	2	510	0.39%
2019/10/22	1.2	42.67	0	0.00	42.65	1.2	510	0.24%
2019/10/21	0	0.00	10	42.45	42.45	-10	519	-1.93%
2019/10/18	2	42.00	0	0.00	42.35	2	527	0.38%
2019/10/15	0	0.00	5	42.04	42.15	-5	530	-0.94%
2019/10/14	9	42.00	2	42.30	42.15	7	538	1.30%
2019/10/07	0	0.00	1	42.25	42.50	-1	537	-0.19%
2019/10/02	0	0.00	11	42.55	42.70	-11	539	-2.04%
2019/10/01	5	42.70	0	0.00	42.80	5	541	0.92%
2019/09/27	2	42.65	1	42.60	42.95	1	540	0.18%
2019/09/26	2	42.75	0	0.00	43.00	2	540	0.37%
2019/09/25	2	43.00	0	0.00	43.00	2	544	0.37%
2019/09/24	0	0.00	4	43.45	43.40	-4	544	-0.74%
2019/09/20	0	0.00	2	42.95	43.50	-2	527	-0.38%
2019/09/19	0	0.00	1	42.65	42.65	-1	508	-0.20%
2019/09/16	1	42.10	0	0.00	42.35	1	525	0.19%
2019/09/12	2	42.15	1	42.15	42.30	1	535	0.19%
2019/09/10	1	42.55	0	0.00	42.50	1	547	0.18%
2019/09/09	1	42.25	0	0.00	42.35	1	551	0.18%
2019/09/06	0	0.00	2	42.25	42.25	-2	554	-0.36%
2019/09/05	2	41.85	0	0.00	42.05	2	556	0.36%
2019/09/04	0	0.00	2	41.95	42.00	-2	559	-0.36%
2019/09/03	1	41.70	0	0.00	41.65	1	563	0.18%
2019/08/30	3	41.00	1	41.20	41.25	2	564	0.35%
2019/08/29	1	40.95	0	0.00	41.00	1	561	0.18%
2019/08/28	1	41.05	0	0.00	40.90	1	563	0.18%
2019/08/27	4	40.75	0	0.00	41.00	4	559	0.71%
2019/08/26	0.1	43.65	3	43.60	43.45	-2.9	539	-0.54%
2019/08/23	0	0.00	4	43.95	43.95	-4	518	-0.77%
2019/08/22	0	0.00	1	43.70	43.75	-1	515	-0.19%
2019/08/21	1	43.45	2	44.00	44.00	-1	523	-0.19%
2019/08/20	0	0.00	2	43.50	43.40	-2	516	-0.39%
2019/08/15	3	42.93	0	0.00	42.95	3	506	0.59%
2019/08/08	3	44.25	10.4	44.11	44.20	-7.4	496	-1.50%
2019/08/06	0	0.00	24	43.43	44.10	-24	502	-4.77%
2019/08/02	0	0.00	2.3	43.93	44.25	-2.3	508	-0.46%
2019/07/31	2	44.05	2	44.50	44.50	0	514	0.00%
2019/07/30	0	0.00	2	44.65	44.75	-2	511	-0.39%
2019/07/29	0	0.00	1	45.45	45.45	-1	517	-0.19%
2019/07/25	4	45.40	15	45.50	45.60	-11	510	-2.15%
2019/07/24	14	44.71	3	44.72	44.60	11	494	2.22%
2019/07/23	0	0.00	3	44.87	44.70	-3	489	-0.61%
2019/07/22	0	0.00	2	44.38	44.65	-2	483	-0.41%
2019/07/19	0	0.00	1	44.05	44.00	-1	487	-0.21%
2019/07/18	0	0.00	1	43.95	43.90	-1	514	-0.19%
2019/07/17	0	0.00	8	43.98	44.05	-8	514	-1.55%
2019/07/16	1	43.80	0	0.00	43.80	1	510	0.20%
2019/07/11	0	0.00	1	43.15	43.30	-1	524	-0.19%
2019/07/04	0	0.00	2	42.95	42.80	-2	582	-0.34%
2019/07/03	2	42.50	0	0.00	42.55	2	593	0.34%
2019/07/02	1	42.60	0	0.00	42.60	1	595	0.17%
2019/06/28	0	0.00	4	42.83	43.00	-4	593	-0.67%
2019/06/25	1	42.70	0	0.00	42.30	1	601	0.17%
2019/06/24	2	42.50	6	42.40	42.70	-4	599	-0.67%
2019/06/21	0	0.00	1	41.25	42.00	-1	593	-0.17%
2019/06/20	2	41.38	0	0.00	41.10	2	590	0.34%
2019/06/19	0.7	41.55	0	0.00	41.20	0.7	588	0.11%
2019/06/17	5	41.05	0	0.00	41.00	5	583	0.86%
2019/06/03	0	0.00	1	41.20	41.20	-1	694	-0.14%
2019/05/31	1	41.10	0	0.00	41.35	1	713	0.14%
2019/05/30	1	40.75	0	0.00	40.85	1	730	0.14%
2019/05/28	0.7	41.75	0	0.00	40.10	0.7	745	0.09%
2019/05/23	1	40.30	0	0.00	40.30	1	761	0.13%
2019/05/17	2	40.30	0	0.00	40.20	2	785	0.25%
2019/05/15	1	40.80	0	0.00	41.00	1	784	0.13%
2019/05/14	8	40.76	1	40.70	41.10	7	793	0.88%
2019/05/13	3.1	40.68	5	41.07	41.35	-1.9	787	-0.24%
2019/05/10	0	0.00	2	41.45	41.50	-2	781	-0.26%
2019/05/09	8	41.69	0	0.00	41.35	8	783	1.02%
2019/05/08	12	41.98	3	41.92	41.90	9	779	1.16%
2019/05/06	4	42.55	0	0.00	42.30	4	780	0.51%
2019/05/02	2	42.40	2	43.10	43.15	0	770	0.00%
2019/04/30	1	42.80	0	0.00	42.75	1	769	0.13%
2019/04/29	2	43.00	5	43.15	43.05	-3	780	-0.38%
2019/04/26	4	43.90	6	43.78	43.70	-2	779	-0.26%
2019/04/25	1	44.20	0	0.00	44.20	1	775	0.13%
2019/04/24	5	43.49	11	43.69	43.85	-6	768	-0.78%
2019/04/23	2	42.78	0	0.00	42.85	2	737	0.27%
2019/04/22	5	42.61	0	0.00	42.70	5	733	0.68%
2019/04/18	5	41.91	0	0.00	42.00	5	731	0.68%
2019/04/17	5.7	42.60	4	41.95	42.35	1.7	723	0.23%
2019/04/15	4	41.90	0	0.00	41.70	4	695	0.57%
2019/04/12	7	41.84	0	0.00	42.05	7	684	1.02%
2019/04/11	0	0.00	1	42.35	42.00	-1	682	-0.15%
2019/04/10	3	42.07	0	0.00	42.25	3	679	0.44%
2019/04/09	2	42.50	1	42.45	42.45	1	687	0.15%
2019/04/08	1	42.55	0	0.00	42.80	1	682	0.15%
2019/04/03	2	42.60	8	42.59	42.65	-6	687	-0.87%
2019/04/02	0	0.00	2	42.48	42.60	-2	686	-0.29%
2019/04/01	13	42.66	0	0.00	42.60	13	687	1.89%
2019/03/28	0	0.00	2	42.95	42.90	-2	683	-0.29%
2019/03/25	2	41.80	4	42.05	41.80	-2	691	-0.29%
2019/03/21	1	42.75	0	0.00	42.80	1	692	0.14%
2019/03/19	3	42.80	1	42.95	42.85	2	690	0.29%
2019/03/18	0.6	43.05	12	42.37	42.95	-11.4	692	-1.64%
2019/03/15	1	41.70	10	42.48	41.40	-9	685	-1.31%
2019/03/14	3	41.83	0	0.00	41.75	3	665	0.45%
2019/03/13	3	42.27	2	42.38	42.25	1	644	0.16%
2019/03/12	3	42.90	1	42.90	42.65	2	633	0.32%
2019/03/07	1	43.25	0	0.00	42.80	1	617	0.16%
2019/03/06	6	43.30	3	43.07	43.30	3	609	0.49%
2019/03/05	1	42.10	0	0.00	42.25	1	597	0.17%
2019/03/04	1	41.95	0	0.00	42.05	1	580	0.17%
2019/02/27	1.3	42.31	1	42.05	42.30	0.3	568	0.05%
2019/02/26	3	42.37	1	42.55	42.30	2	556	0.36%
2019/02/25	0	0.00	1	42.30	42.60	-1	540	-0.18%
2019/02/22	1	42.05	0	0.00	42.00	1	530	0.19%
2019/02/21	0	0.00	3	41.90	41.95	-3	528	-0.57%
2019/02/20	2	41.50	0	0.00	42.00	2	519	0.39%
2019/02/19	1	41.25	2	41.30	41.35	-1	510	-0.20%
2019/02/18	1	41.05	0	0.00	41.05	1	513	0.19%
2019/02/15	0	0.00	1	40.95	41.00	-1	509	-0.20%
2019/02/13	7	40.90	2	40.95	41.00	5	507	0.98%
2019/02/12	0	0.00	2	41.20	41.45	-2	500	-0.40%
2019/02/11	1	40.70	5	41.07	40.75	-4	500	-0.80%
2019/01/29	7	40.69	3	40.78	40.90	4	491	0.81%
2019/01/28	3	41.17	0	0.00	41.20	3	494	0.61%
2019/01/25	18	40.72	2	41.00	41.00	16	498	3.21%
2019/01/21	0	0.00	1	40.65	40.65	-1	518	-0.19%
2019/01/18	3	40.67	0	0.00	40.65	3	527	0.57%
2019/01/16	8	40.57	7	40.65	40.50	1	556	0.18%
2019/01/10	2	40.38	0	0.00	40.30	2	578	0.35%
2019/01/07	1	40.15	1	40.50	40.15	0	592	0.00%
2019/01/04	0	0.00	1	40.20	40.15	-1	601	-0.17%
2019/01/03	1	41.05	0	0.00	41.20	1	620	0.16%
2019/01/02	2	42.03	3	41.60	41.30	-1	619	-0.16%
2018/12/28	1	40.60	8	41.92	42.95	-7	642	-1.09%
2018/12/27	0	0.00	2	40.00	40.90	-2	632	-0.32%
2018/12/26	3	40.00	2	39.83	40.00	1	638	0.16%
2018/12/25	0	0.00	1	39.10	39.10	-1	644	-0.16%
2018/12/21	2	38.30	0	0.00	38.10	2	645	0.31%
2018/12/14	4	39.83	0	0.00	39.45	4	619	0.65%
2018/12/11	2	39.25	0	0.00	39.45	2	607	0.33%
2018/12/10	1	40.15	1	39.70	40.15	0	602	0.00%
2018/12/06	1	40.25	6	40.56	40.25	-5	601	-0.83%
2018/12/03	5.5	42.84	2	42.53	42.75	3.5	598	0.58%
2018/11/30	1	41.65	5	41.75	41.80	-4	591	-0.68%
2018/11/20	1	40.70	0	0.00	40.70	1	603	0.17%
2018/11/16	0	0.00	2	41.50	41.70	-2	629	-0.32%
2018/11/15	1	41.10	0	0.00	41.10	1	633	0.16%
2018/11/06	4	40.25	0	0.00	40.10	4	654	0.61%
2018/11/05	9	40.59	0.3	43.80	40.70	8.8	654	1.34%
2018/11/02	1	41.45	4	41.28	41.30	-3	651	-0.46%
2018/11/01	2.2	39.47	0	0.00	40.30	2.2	646	0.34%
2018/10/31	1	38.45	0	0.00	38.50	1	641	0.16%
2018/10/30	0	0.00	0.3	38.05	37.75	-0.3	639	-0.04%
2018/10/29	1	37.55	0.4	38.30	38.10	0.6	642	0.09%
2018/10/26	1	38.05	0	0.00	38.40	1	641	0.16%
2018/10/25	5	38.92	0	0.00	38.65	5	632	0.79%
2018/10/24	8	40.80	0	0.00	40.70	8	624	1.28%
2018/10/23	4	41.83	0	0.00	41.75	4	624	0.64%
2018/10/19	4	41.74	0	0.00	42.95	4	620	0.64%
2018/10/15	1	43.05	4	43.65	43.00	-3	628	-0.48%
2018/10/12	1	43.15	0	0.00	43.65	1	618	0.16%
2018/10/11	4	43.58	0	0.00	44.00	4	616	0.65%
2018/10/08	5	46.53	0	0.00	46.35	5	596	0.84%
2018/10/05	3.3	47.85	0	0.00	47.70	3.3	565	0.58%
2018/10/04	5	48.12	0	0.00	48.30	5	559	0.89%
2018/10/03	2	48.55	0	0.00	49.20	2	555	0.36%
2018/10/02	4.2	49.37	0	0.00	49.40	4.2	541	0.78%
2018/10/01	0	0.00	2	50.50	50.20	-2	536	-0.37%
2018/09/21	1	49.95	0	0.00	50.10	1	548	0.18%
2018/09/19	1	50.30	0	0.00	50.20	1	547	0.18%
2018/09/18	0	0.00	4	50.20	50.30	-4	548	-0.73%
2018/09/13	1	50.00	0	0.00	50.30	1	553	0.18%
2018/09/12	0	0.00	1	50.10	50.20	-1	555	-0.18%
2018/09/10	1	50.10	0	0.00	50.30	1	559	0.18%
2018/09/05	0	0.00	2	51.60	51.70	-2	559	-0.36%
2018/08/31	0.2	52.30	0	0.00	52.30	0.2	551	0.04%
2018/08/30	2	51.60	0	0.00	51.60	2	549	0.36%
2018/08/28	1	50.60	2	51.00	51.00	-1	559	-0.18%
2018/08/27	1	50.10	0	0.00	50.30	1	562	0.18%
2018/08/24	1	49.90	0	0.00	50.20	1	561	0.18%
2018/08/23	9.1	53.36	0	0.00	53.40	9.1	551	1.64%
2018/08/10	0	0.00	7	54.30	54.30	-7	525	-1.33%
2018/08/07	0	0.00	1	53.80	54.20	-1	517	-0.19%
2018/08/06	3	53.77	0	0.00	53.80	3	514	0.58%
2018/08/02	0	0.00	1	53.70	53.50	-1	510	-0.20%
2018/08/01	4	52.95	3	52.90	53.10	1	503	0.20%
2018/07/31	4	53.05	0	0.00	53.20	4	495	0.81%
2018/07/30	8	53.23	0	0.00	53.30	8	485	1.65%
2018/07/26	0.9	53.40	2	53.10	53.40	-1.1	487	-0.22%
2018/07/25	7	53.03	6	52.93	52.80	1	483	0.21%
2018/07/16	0	0.00	55	52.50	52.50	-55	459	-11.98%
2018/07/12	5	51.60	0	0.00	52.10	5	461	1.08%
2018/07/03	0	0.00	1	54.30	54.30	-1	471	-0.21%
2018/06/27	0.9	54.40	1	54.10	54.40	-0.1	508	-0.02%
2018/06/26	0	0.00	1	53.80	54.00	-1	507	-0.20%
2018/06/22	1	53.50	0	0.00	54.00	1	507	0.20%
2018/06/21	0	0.00	1	53.90	54.10	-1	506	-0.20%
2018/06/20	5	53.62	0	0.00	54.10	5	507	0.99%
2018/06/14	2	54.25	0	0.00	54.30	2	493	0.41%
2018/06/12	2	54.65	3	54.57	54.50	-1	512	-0.20%
2018/06/08	1	54.20	0	0.00	54.20	1	519	0.19%
2018/06/07	1	54.10	0	0.00	54.20	1	524	0.19%
2018/06/05	1	53.50	0	0.00	53.90	1	527	0.19%
2018/05/28	0	0.00	1	53.90	54.30	-1	547	-0.18%
2018/05/24	0	0.00	1	54.30	54.30	-1	575	-0.17%
2018/05/22	1	53.80	0	0.00	53.80	1	574	0.17%
2018/05/18	0.9	54.10	0	0.00	54.10	0.9	578	0.16%
2018/05/17	0	0.00	1	54.20	54.00	-1	588	-0.17%
2018/05/15	0	0.00	5	53.60	53.70	-5	612	-0.82%
2018/05/10	1	53.30	0	0.00	53.30	1	667	0.15%
2018/05/09	1	53.00	0	0.00	53.00	1	703	0.14%
2018/05/08	1	52.90	0	0.00	53.00	1	738	0.14%
2018/05/02	0	0.00	2	53.60	53.50	-2	744	-0.27%
2018/04/27	0.2	53.10	0	0.00	53.10	0.2	756	0.03%
2018/04/26	1	54.30	0	0.00	53.20	1	762	0.13%
2018/04/25	1	54.70	0	0.00	54.50	1	759	0.13%
2018/04/24	1	54.30	1	55.00	55.90	0	760	0.00%
2018/04/23	1	55.90	3	56.27	56.50	-2	761	-0.26%
2018/04/20	3	56.30	2	56.50	56.70	1	764	0.13%
2018/04/17	2	56.00	0	0.00	56.60	2	818	0.24%
2018/04/16	0	0.00	3	56.60	56.80	-3	819	-0.37%
2018/04/13	0	0.00	4	56.80	56.90	-4	818	-0.49%
2018/04/12	2	56.40	0	0.00	56.30	2	814	0.25%
2018/04/11	0	0.00	1	56.20	56.20	-1	815	-0.12%
2018/04/10	1	56.30	0	0.00	56.40	1	812	0.12%
2018/04/09	0	0.00	2	55.60	56.00	-2	810	-0.25%
2018/04/02	1	57.70	1	57.70	56.80	0	801	0.00%
2018/03/31	5	57.30	0	0.00	57.30	5	788	0.63%
2018/03/22	0	0.00	2	57.00	56.70	-2	769	-0.26%
2018/03/21	0	0.00	1	56.70	56.80	-1	775	-0.13%
2018/03/19	0	0.00	1	56.80	56.80	-1	775	-0.13%
2018/03/16	3	56.60	3	56.80	56.80	0	764	0.00%
2018/03/15	0	0.00	1	56.90	57.20	-1	754	-0.13%
2018/03/14	1	57.20	0	0.00	57.40	1	752	0.13%
2018/03/13	1	57.50	2	57.50	57.60	-1	747	-0.13%
2018/03/12	1	57.00	0	0.00	57.40	1	744	0.13%
2018/03/09	0	0.00	1	57.50	57.30	-1	748	-0.13%
2018/03/08	0	0.00	1	56.90	56.90	-1	756	-0.13%
2018/03/06	1	56.60	1	57.00	57.00	0	756	0.00%
2018/03/05	1	55.90	3.2	56.63	57.00	-2.2	763	-0.29%
2018/03/02	0	0.00	5	56.84	57.00	-5	752	-0.66%
2018/03/01	1	57.00	0	0.00	57.40	1	749	0.13%
2018/02/27	2	56.70	0.1	56.60	56.80	1.9	734	0.26%
2018/02/26	0	0.00	10	55.70	55.90	-10	718	-1.39%
2018/02/23	4	55.40	0	0.00	55.40	4	719	0.56%
2018/02/22	10	55.30	2	55.50	55.40	8	721	1.11%
2018/02/21	1	55.00	0	0.00	55.30	1	721	0.14%
2018/02/12	2	54.65	1	54.50	54.50	1	709	0.14%
2018/02/09	22	52.40	2	52.80	54.50	20	705	2.83%
2018/02/08	11	54.36	1	54.60	54.60	10	695	1.44%
2018/02/07	1	55.30	3	55.47	55.00	-2	696	-0.29%
2018/02/06	6	53.32	3	54.63	54.20	3	691	0.43%
2018/02/05	0	0.00	19	54.34	56.30	-19	669	-2.84%
2018/02/02	0	0.00	1	55.30	56.00	-1	664	-0.15%
2018/02/01	30	56.41	7	55.56	55.30	23	667	3.44%
2018/01/31	5	56.36	2	56.20	56.70	3	638	0.47%
2018/01/30	0.2	55.50	7	55.51	55.60	-6.8	606	-1.12%
2018/01/29	18	54.80	0	0.00	55.10	18	596	3.02%
2018/01/25	0	0.00	1	54.60	54.70	-1	638	-0.16%
2018/01/23	1	54.60	25	55.06	54.60	-24	640	-3.75%
2018/01/22	0	0.00	4	54.05	54.60	-4	654	-0.61%
2018/01/19	0	0.00	1	53.80	53.90	-1	680	-0.15%
2018/01/18	1	54.10	0	0.00	54.00	1	735	0.14%
2018/01/16	1	54.30	2	53.75	54.10	-1	765	-0.13%
2018/01/15	27	54.23	10	54.89	54.20	17	837	2.03%
2018/01/12	8	54.45	2	54.00	54.30	6	836	0.72%
2018/01/05	0	0.00	1.3	52.75	52.80	-1.3	868	-0.15%
2018/01/04	0.3	52.40	0	0.00	52.60	0.3	898	0.03%
2018/01/03	0	0.00	6	52.38	52.60	-6	1,012	-0.59%