超豐 (2441)-犇亞-鑫豐券商分點個股進出

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
62.2
漲跌
▼0.5
漲幅
-0.80%
成交量
508張
產業
上市半導體類股
766人加入追蹤

立即追蹤
本地時間:14:30

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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/06/14	4.3	62.48	1.6	62.50	62.20	2.8	818	0.34%
2024/06/13	0	0.00	0.2	62.60	62.70	-0.2	822	-0.02%
2024/06/12	1	61.90	0	0.00	62.20	1	837	0.12%
2024/06/11	0	0.00	1.1	62.29	62.20	-1.1	854	-0.13%
2024/06/07	2	62.25	1	62.30	62.20	1	869	0.12%
2024/06/06	11	62.99	3	62.93	62.60	8	892	0.90%
2024/06/04	0.1	63.20	2	63.25	63.30	-1.9	1,215	-0.16%
2024/06/03	0.1	62.80	1	62.90	63.00	-1	1,229	-0.08%
2024/05/31	0	0.00	1	63.00	63.10	-1	1,239	-0.08%
2024/05/30	2	63.40	1	63.40	62.90	1	1,245	0.08%
2024/05/29	3.7	63.45	1	63.30	63.80	2.7	1,242	0.22%
2024/05/28	4.3	62.94	3	63.10	63.00	1.3	1,221	0.11%
2024/05/27	2	62.60	0	0.00	62.40	2	1,214	0.17%
2024/05/24	4	61.70	0	0.00	61.90	4	1,211	0.33%
2024/05/22	0	0.00	1	62.50	62.40	-1	1,219	-0.08%
2024/05/20	2	62.80	2	62.65	62.50	0	1,224	0.00%
2024/05/17	1	62.60	0	0.00	62.80	1	1,219	0.08%
2024/05/16	2	62.45	0	0.00	62.60	2	1,221	0.16%
2024/05/15	4	62.23	0	0.00	62.30	4	1,218	0.33%
2024/05/13	3	61.93	0	0.00	62.20	3	1,217	0.25%
2024/05/10	3	62.20	1	62.10	62.40	2	1,214	0.16%
2024/05/09	1	63.00	2	63.25	62.50	-1	1,207	-0.08%
2024/05/08	2	62.60	0.3	62.90	62.90	1.7	1,203	0.14%
2024/05/07	8	61.74	4	61.65	62.10	4	1,187	0.34%
2024/05/06	4.1	62.00	3	62.28	61.70	1.1	1,179	0.09%
2024/05/03	3	61.50	1	61.20	61.00	2	1,169	0.17%
2024/05/02	0	0.00	2	61.18	61.40	-2	1,168	-0.17%
2024/04/30	0	0.00	1	61.20	61.00	-1	1,164	-0.09%
2024/04/29	0	0.00	1	60.90	61.50	-1	1,160	-0.09%
2024/04/25	0.1	60.70	0	0.00	60.20	0.1	1,135	0.01%
2024/04/24	1.3	60.45	0	0.00	60.50	1.3	1,132	0.12%
2024/04/22	0	0.00	1	59.90	59.60	-1	1,136	-0.09%
2024/04/19	4	59.48	1	59.45	59.00	3	1,119	0.27%
2024/04/18	1	61.10	0	0.00	60.70	1	1,095	0.09%
2024/04/17	0.3	61.40	0	0.00	61.20	0.3	1,091	0.03%
2024/04/16	3	60.97	2	61.00	60.70	1	1,087	0.09%
2024/04/15	1	61.90	0	0.00	62.00	1	1,071	0.09%
2024/04/12	1	62.10	0	0.00	62.40	1	1,069	0.09%
2024/04/11	1	62.70	1	63.40	62.40	0	1,071	0.00%
2024/04/10	1	63.40	2	63.80	63.50	-1	1,064	-0.09%
2024/04/09	6	63.48	3	63.50	63.30	3	1,060	0.28%
2024/04/08	0.1	63.40	2	63.55	63.20	-1.9	1,054	-0.18%
2024/04/03	0	0.00	3	62.70	62.40	-3	1,044	-0.29%
2024/04/02	2	63.00	1	62.80	63.20	1	1,045	0.10%
2024/04/01	0.1	62.50	2	62.40	62.70	-1.9	1,057	-0.18%
2024/03/29	2	61.60	0	0.00	61.70	2	1,051	0.19%
2024/03/28	1.2	62.18	0	0.00	62.30	1.2	1,040	0.12%
2024/03/27	0.7	62.09	1	62.50	62.80	-0.3	1,044	-0.03%
2024/03/26	3.2	62.23	0	0.00	62.20	3.2	1,041	0.31%
2024/03/25	0	0.00	1	63.80	63.20	-1	1,029	-0.10%
2024/03/22	1	64.20	2	64.45	63.90	-1	1,032	-0.10%
2024/03/21	1	64.50	0	0.00	64.50	1	1,032	0.10%
2024/03/20	2	64.35	14	64.82	64.30	-12	1,059	-1.13%
2024/03/19	2.2	64.14	41	64.28	64.20	-38.8	1,079	-3.59%
2024/03/18	1	62.40	3	62.77	63.00	-2	1,066	-0.19%
2024/03/15	5	62.60	2.3	62.77	62.30	2.7	1,074	0.25%
2024/03/14	1.1	63.67	1.7	63.66	63.30	-0.6	1,062	-0.05%
2024/03/13	1	63.70	5.2	63.81	64.30	-4.2	1,061	-0.40%
2024/03/12	7	65.06	5.3	64.91	64.20	1.7	1,042	0.16%
2024/03/11	1	64.40	6.2	64.46	64.60	-5.2	1,013	-0.51%
2024/03/08	49.3	64.73	31.1	64.97	63.40	18.2	953	1.91%
2024/03/07	0	0.00	5	61.26	61.00	-5	692	-0.72%
2024/03/06	1	60.60	7	60.93	61.00	-6	678	-0.88%
2024/03/05	0	0.00	1	60.80	61.10	-1	687	-0.15%
2024/03/04	1	59.90	1	60.60	60.40	0	688	0.00%
2024/03/01	0	0.00	3	60.00	60.00	-3	692	-0.43%
2024/02/27	4	60.03	0	0.00	59.80	4	693	0.58%
2024/02/23	0	0.00	2.1	61.29	60.90	-2.1	694	-0.31%
2024/02/22	2	60.75	0	0.00	60.70	2	690	0.29%
2024/02/21	0	0.00	1	60.10	60.50	-1	683	-0.15%
2024/02/19	10	60.30	0	0.00	60.30	10	681	1.47%
2024/02/16	10	60.30	1.2	60.22	60.40	8.8	680	1.29%
2024/02/15	0	0.00	2	59.30	59.50	-2	671	-0.30%
2024/02/02	1	59.70	0	0.00	59.50	1	666	0.15%
2024/01/31	0.5	59.80	1	59.60	59.30	-0.5	667	-0.08%
2024/01/30	2	58.80	0	0.00	58.80	2	667	0.30%
2024/01/26	1.3	59.74	0	0.00	59.60	1.3	673	0.19%
2024/01/25	2	59.45	2	59.80	59.80	0	675	0.00%
2024/01/24	0	0.00	1	59.10	59.00	-1	679	-0.15%
2024/01/18	0	58.00	0	0.00	58.30	0	698	0.00%
2024/01/17	0.1	58.00	0	0.00	57.70	0.1	707	0.01%
2024/01/16	1	58.21	2	58.40	58.10	-1	719	-0.14%
2024/01/11	0.1	59.62	0	0.00	59.30	0.1	748	0.02%
2024/01/10	0	59.00	1	58.80	59.00	-1	787	-0.12%
2024/01/08	4	59.18	0	0.00	59.00	4	815	0.49%
2024/01/05	1	59.10	0	0.00	59.20	1	818	0.12%
2024/01/04	0.1	60.00	0	0.00	59.90	0.1	818	0.01%
2024/01/02	2	60.40	0	0.00	60.60	2	848	0.24%
2023/12/29	1	61.39	0	0.00	61.20	1	848	0.12%
2023/12/27	1	61.90	2	62.10	62.00	-1	847	-0.12%
2023/12/26	1	60.48	0	0.00	60.70	1	832	0.12%
2023/12/25	0	60.10	0	0.00	59.80	0	840	0.00%
2023/12/22	2	60.90	0	0.00	60.10	2	844	0.24%
2023/12/21	2	61.10	0	0.00	61.20	2	839	0.24%
2023/12/20	1	61.70	0.2	61.60	61.70	0.8	839	0.10%
2023/12/19	1	62.00	2	62.30	61.80	-1	838	-0.12%
2023/12/18	0	0.00	1	63.10	63.00	-1	833	-0.12%
2023/12/15	2.7	64.07	3	63.80	63.50	-0.3	828	-0.04%
2023/12/14	3.2	62.63	2	62.90	63.00	1.2	788	0.16%
2023/12/13	0	0.00	3	61.33	61.90	-3	753	-0.40%
2023/12/12	1.3	61.42	1	61.50	61.50	0.3	757	0.04%
2023/12/08	0	0.00	6	61.03	61.30	-6	756	-0.79%
2023/12/05	1	59.80	0	0.00	60.10	1	776	0.13%
2023/12/04	1.2	60.00	0	0.00	60.30	1.2	782	0.15%
2023/11/30	0	0.00	1	60.60	60.30	-1	788	-0.13%
2023/11/29	1	59.70	3	59.83	59.90	-2	775	-0.26%
2023/11/28	1	58.82	0	0.00	59.40	1	800	0.13%
2023/11/27	1	58.70	0	0.00	58.70	1	813	0.12%
2023/11/24	1	59.20	1	59.20	59.00	0	824	0.00%
2023/11/22	0	0.00	1	59.60	59.60	-1	887	-0.11%
2023/11/21	1	58.90	2	59.20	59.20	-1	897	-0.11%
2023/11/20	0.1	58.50	0	0.00	58.50	0.1	906	0.01%
2023/11/17	0.2	58.40	0.3	58.40	58.30	-0.1	927	-0.01%
2023/11/16	2	58.20	0	0.00	58.20	2	947	0.21%
2023/11/15	2	58.25	0	0.00	58.30	2	978	0.20%
2023/11/14	2	58.10	0	0.00	58.00	2	1,003	0.20%
2023/11/10	1	56.60	0.4	57.83	57.50	0.6	1,040	0.06%
2023/11/09	0	0.00	0.2	58.30	58.30	-0.2	1,039	-0.02%
2023/11/08	0	0.00	1	58.50	58.50	-1	1,045	-0.10%
2023/11/07	3	58.47	2	58.65	58.30	1	1,053	0.09%
2023/11/03	1	57.80	0	0.00	57.80	1	1,086	0.09%
2023/11/01	1	57.50	0	0.00	57.30	1	1,121	0.09%
2023/10/31	0	0.00	2	58.10	58.20	-2	1,126	-0.18%
2023/10/30	0.5	57.90	3	58.10	58.10	-2.5	1,142	-0.22%
2023/10/26	1	57.80	0	0.00	58.30	1	1,209	0.08%
2023/10/25	6	58.52	0	0.00	58.40	6	1,233	0.49%
2023/10/24	0	0.00	2	59.45	59.50	-2	1,240	-0.16%
2023/10/20	1	57.60	1	58.10	58.60	0	1,227	0.00%
2023/10/19	0	0.00	1.1	57.72	57.70	-1.1	1,229	-0.09%
2023/10/18	1	56.60	0	0.00	58.40	1	1,233	0.08%
2023/10/17	3	56.93	2.1	57.13	56.60	0.9	1,221	0.07%
2023/10/16	1	56.50	1	56.60	56.60	0	1,226	0.00%
2023/10/13	0	55.50	1	55.30	55.60	-1	1,249	-0.08%
2023/10/11	7.1	54.39	0	0.00	54.00	7.1	1,299	0.55%
2023/10/06	1	55.40	0	0.00	55.30	1	1,288	0.08%
2023/10/04	1	55.30	0	0.00	55.70	1	1,295	0.08%
2023/10/03	0	0.00	1	55.80	55.90	-1	1,301	-0.08%
2023/09/28	1	56.00	0	0.00	55.40	1	1,319	0.08%
2023/09/27	6.3	55.51	2	55.65	55.80	4.3	1,345	0.32%
2023/09/25	0	56.80	0	0.00	56.50	0	1,353	0.00%
2023/09/21	1	56.60	0	0.00	56.90	1	1,368	0.07%
2023/09/20	2	57.45	0	0.00	57.30	2	1,363	0.15%
2023/09/19	1	58.00	1	58.30	58.10	0	1,360	0.00%
2023/09/18	2	58.15	0	0.00	57.90	2	1,360	0.15%
2023/09/14	2	57.61	1	58.10	58.10	1	1,358	0.08%
2023/09/13	1	57.70	12	58.47	58.10	-11	1,354	-0.81%
2023/09/12	2	58.20	0	0.00	58.00	2	1,347	0.15%
2023/09/11	1	58.40	0	0.00	58.40	1	1,351	0.07%
2023/09/08	2	59.45	0	0.00	59.30	2	1,353	0.15%
2023/09/04	2	57.95	0	58.30	57.70	2	1,341	0.15%
2023/09/01	2	58.70	6	58.88	58.30	-4	1,349	-0.30%
2023/08/31	1	58.00	7	56.97	58.00	-6	1,322	-0.45%
2023/08/30	2	55.85	1	56.40	55.80	1	1,307	0.08%
2023/08/29	2	54.80	8	55.79	55.90	-6	1,301	-0.46%
2023/08/28	8	59.24	0	0.00	59.50	8	1,289	0.62%
2023/08/25	2	59.85	2	60.20	59.80	0	1,259	0.00%
2023/08/24	1	59.80	1	61.00	59.70	0	1,253	0.00%
2023/08/23	1	59.10	2	59.85	59.90	-1	1,286	-0.08%
2023/08/22	3	58.90	3	59.73	59.20	0	1,364	0.00%
2023/08/21	5	59.38	1	61.20	58.90	4	1,342	0.30%
2023/08/18	2	60.60	17	59.89	59.80	-15	1,312	-1.14%
2023/08/17	2	59.40	0	0.00	59.90	2	1,283	0.16%
2023/08/15	1	60.50	2	60.85	60.60	-1	1,253	-0.08%
2023/08/14	1	60.30	0	0.00	60.40	1	1,262	0.08%
2023/08/11	0.2	61.00	1	61.00	61.00	-0.8	1,270	-0.06%
2023/08/10	2	60.90	0	0.00	60.70	2	1,263	0.16%
2023/08/09	1	61.90	0.2	62.00	62.50	0.8	1,250	0.06%
2023/08/08	1	61.70	3.2	62.22	62.30	-2.2	1,228	-0.17%
2023/08/07	0	0.00	2	61.55	61.70	-2	1,205	-0.17%
2023/08/04	0	0.00	2	60.20	60.60	-2	1,185	-0.17%
2023/08/02	3	59.57	2	60.20	59.30	1	1,177	0.08%
2023/08/01	4	60.33	0	0.00	60.90	4	1,156	0.35%
2023/07/31	2	60.95	0	0.00	60.90	2	1,132	0.18%
2023/07/28	1	61.10	3	61.63	62.00	-2	1,088	-0.18%
2023/07/27	3	60.87	3	61.10	61.10	0	1,060	0.00%
2023/07/26	1	60.10	3	60.63	60.10	-2	1,051	-0.19%
2023/07/25	3.2	60.25	7.1	60.88	60.20	-3.9	1,051	-0.37%
2023/07/24	7	61.01	7.1	61.07	60.90	-0.1	1,042	-0.01%
2023/07/21	8	59.05	1	60.80	60.70	7	1,027	0.68%
2023/07/20	5	59.82	0	0.00	59.70	5	1,022	0.49%
2023/07/19	3	60.83	1	60.60	60.40	2	990	0.20%
2023/07/18	3	61.00	14.3	61.00	60.70	-11.3	976	-1.16%
2023/07/17	16	61.00	8.5	60.85	62.00	7.5	948	0.79%
2023/07/14	2	58.80	0	0.00	59.00	2	916	0.22%
2023/07/13	2	58.60	1	58.90	58.50	1	909	0.11%
2023/07/12	0	0.00	3	57.90	58.00	-3	897	-0.33%
2023/07/11	1	58.00	1	57.90	58.00	0	895	0.00%
2023/07/05	0.2	58.90	2	58.20	58.40	-1.8	886	-0.20%
2023/07/03	1	57.40	1	57.80	57.40	0	855	0.00%
2023/06/30	0	0.00	4	57.30	57.20	-4	856	-0.47%
2023/06/29	0	0.00	1	56.90	56.80	-1	840	-0.12%
2023/06/27	1	56.20	2	56.45	56.30	-1	862	-0.12%
2023/06/26	0	0.00	0.4	56.60	56.50	-0.4	872	-0.05%
2023/06/20	1	55.80	1.4	56.36	55.90	-0.4	877	-0.04%
2023/06/19	3	56.63	1	56.70	56.60	2	879	0.23%
2023/06/16	1	57.20	0	0.00	57.20	1	881	0.11%
2023/06/14	0	0.00	22	57.39	57.40	-22	879	-2.50%
2023/06/13	2	56.85	0	0.00	56.90	2	875	0.23%
2023/06/12	0	0.00	1	57.00	56.80	-1	875	-0.11%
2023/06/09	1	56.30	0	0.00	56.40	1	872	0.11%
2023/06/08	3	56.57	1.1	56.62	56.20	1.9	888	0.21%
2023/06/07	0	0.00	1	57.50	57.60	-1	892	-0.11%
2023/06/06	0	0.00	1	56.80	56.90	-1	893	-0.11%
2023/05/31	0	0.00	12	57.12	57.50	-12	934	-1.28%
2023/05/30	1	56.80	14	56.57	56.70	-13	924	-1.41%
2023/05/29	1	56.90	3.1	57.13	56.90	-2.1	930	-0.22%
2023/05/26	16.1	56.75	6	56.87	57.10	10.1	887	1.13%
2023/05/25	2	54.60	0	0.00	54.60	2	798	0.25%
2023/05/24	5.2	54.80	0	0.00	54.60	5.2	804	0.65%
2023/05/23	1	54.51	1	54.80	54.80	0	804	0.00%
2023/05/22	5	54.70	0.1	54.70	54.70	4.9	808	0.61%
2023/05/19	2	54.25	0	0.00	54.10	2	808	0.25%
2023/05/18	1	54.60	6	54.80	54.50	-5	816	-0.61%
2023/05/17	47	54.60	2	54.00	54.60	45	810	5.55%
2023/05/11	3	53.47	0	0.00	53.00	3	824	0.36%
2023/05/10	0	0.00	1	53.60	53.70	-1	834	-0.12%
2023/05/09	3.5	53.83	15.5	54.00	53.70	-12	848	-1.41%
2023/05/08	1	54.00	2	54.00	54.00	-1	875	-0.11%
2023/05/05	0.7	53.33	0	0.00	53.30	0.7	905	0.08%
2023/05/04	2	53.30	0	0.00	53.30	2	939	0.21%
2023/05/03	4.2	53.38	0	0.00	53.30	4.2	1,010	0.41%
2023/05/02	1	53.60	0	0.00	53.90	1	1,050	0.10%
2023/04/28	1	53.60	2	53.95	53.90	-1	1,070	-0.09%
2023/04/26	0.1	52.80	0	0.00	52.80	0.1	1,070	0.01%
2023/04/25	1	52.70	0.2	52.90	52.60	0.8	1,070	0.07%
2023/04/24	1	53.50	0	0.00	53.60	1	1,070	0.09%
2023/04/21	1	53.80	0	0.00	53.50	1	1,079	0.09%
2023/04/20	9	54.38	0	0.00	54.30	9	1,080	0.83%
2023/04/19	3	54.60	2.1	54.89	54.50	0.9	1,091	0.08%
2023/04/18	3	54.53	0	0.00	54.50	3	1,079	0.28%
2023/04/17	5	54.60	0	0.00	54.70	5	1,081	0.46%
2023/04/14	5	54.46	0	0.00	54.60	5	1,080	0.46%
2023/04/13	6.1	54.34	5	54.78	54.00	1.1	1,083	0.11%
2023/04/12	1	54.50	6	54.57	54.90	-5	1,093	-0.46%
2023/04/11	5	54.30	0	0.00	54.30	5	1,099	0.45%
2023/04/10	3.5	53.96	0	0.00	54.00	3.5	1,114	0.31%
2023/04/07	4	53.95	1	54.00	54.10	3	1,124	0.27%
2023/03/31	1.2	53.37	4	53.50	53.30	-2.8	1,179	-0.24%
2023/03/30	1.2	52.94	0	0.00	52.90	1.2	1,361	0.08%
2023/03/29	1	52.80	0	0.00	52.70	1	1,512	0.07%
2023/03/28	0	0.00	5	53.02	52.80	-5	1,706	-0.29%
2023/03/27	2.2	53.89	0	0.00	53.50	2.2	1,867	0.12%
2023/03/24	2	55.00	0	55.00	54.30	2	1,998	0.10%
2023/03/23	0	0.00	3	54.77	54.70	-3	2,026	-0.15%
2023/03/22	29	54.92	0	0.00	54.30	29	2,049	1.42%
2023/03/21	15.1	54.90	1	54.90	54.80	14.1	2,058	0.69%
2023/03/20	11	54.24	1.1	54.09	54.50	9.9	2,067	0.48%
2023/03/17	3	53.83	21	53.91	53.70	-18	2,085	-0.86%
2023/03/16	1	53.51	2	53.50	53.50	-1	2,084	-0.05%
2023/03/15	0	0.00	29	54.38	54.30	-29	2,107	-1.38%
2023/03/14	0	0.00	3.3	53.81	53.50	-3.3	2,117	-0.16%
2023/03/13	1.1	53.69	8	53.80	54.20	-7	2,149	-0.32%
2023/03/10	5	54.70	8	54.54	54.50	-3	2,146	-0.14%
2023/03/09	2.1	55.30	3	55.53	55.40	-0.9	2,157	-0.04%
2023/03/08	0.2	54.95	2	54.80	55.30	-1.8	2,166	-0.08%
2023/03/07	3.1	54.84	1	54.90	54.90	2.1	2,165	0.10%
2023/03/06	1	54.70	3	54.20	54.80	-2	2,161	-0.09%
2023/03/03	2.4	53.40	4	53.28	53.80	-1.6	2,171	-0.08%
2023/03/01	3	52.33	1	52.70	52.40	2	2,183	0.09%
2023/02/24	0	0.00	3	53.37	53.20	-3	2,182	-0.14%
2023/02/23	0	0.00	1	52.80	53.10	-1	2,182	-0.05%
2023/02/22	4.1	52.23	2	52.70	52.30	2.1	2,185	0.10%
2023/02/21	1.1	52.79	1	53.00	52.80	0.1	2,196	0.00%
2023/02/20	4	52.65	0	0.00	52.50	4	2,222	0.18%
2023/02/17	0	0.00	1	52.70	52.60	-1	2,236	-0.04%
2023/02/16	1	52.20	1	52.20	52.90	0	2,249	0.00%
2023/02/15	1	51.60	0	0.00	51.90	1	2,255	0.04%
2023/02/14	3	51.80	0	0.00	51.70	3	2,259	0.13%
2023/02/13	0	0.00	3	51.50	51.50	-3	2,279	-0.13%
2023/02/10	0	0.00	1	51.70	51.80	-1	2,297	-0.04%
2023/02/09	0	0.00	1	52.40	52.00	-1	2,299	-0.04%
2023/02/08	4	52.88	0	0.00	52.50	4	2,307	0.17%
2023/02/07	2.5	52.47	1	52.70	52.50	1.5	2,312	0.07%
2023/02/06	7	52.61	3.1	53.41	52.40	3.9	2,315	0.17%
2023/02/03	8	53.86	5	53.92	53.90	3	2,291	0.13%
2023/02/02	4	53.35	1	53.70	53.40	3	2,282	0.13%
2023/02/01	37.1	52.83	12.2	52.86	53.20	24.9	2,263	1.10%
2023/01/31	41	50.71	10	50.70	50.80	31	2,200	1.41%
2023/01/30	1.4	49.74	2	49.78	49.65	-0.6	2,168	-0.03%
2023/01/17	1	48.75	4	48.85	48.80	-3	2,151	-0.14%
2023/01/16	5	48.70	0	0.00	48.90	5	2,158	0.23%
2023/01/13	5	48.74	1	49.00	48.60	4	2,169	0.18%
2023/01/12	3	49.37	2	49.30	49.10	1	2,213	0.04%
2023/01/11	7	49.18	3	49.27	49.30	4	2,229	0.18%
2023/01/10	7	48.82	1	49.00	49.00	6	2,260	0.27%
2023/01/09	4	48.84	2	48.90	48.65	2	2,284	0.09%
2023/01/06	1	47.85	1	48.10	48.40	0	2,293	0.00%
2023/01/05	1	47.90	3	48.08	47.80	-2	2,312	-0.09%
2023/01/04	1	47.75	0.1	48.10	47.95	0.9	2,336	0.04%
2023/01/03	1	47.80	1	48.00	47.90	0	2,363	0.00%
2022/12/30	2.1	47.55	3.2	47.88	48.00	-1.1	2,368	-0.05%
2022/12/29	5.2	46.79	7	46.87	47.55	-1.8	2,361	-0.08%
2022/12/28	5.1	47.09	0.1	47.35	47.00	5	2,366	0.21%
2022/12/27	4	48.00	1	47.95	47.85	3	2,367	0.13%
2022/12/26	1	47.95	0	0.00	48.25	1	2,370	0.04%
2022/12/23	9	48.04	0	0.00	48.20	9	2,393	0.38%
2022/12/22	2	49.40	13	49.12	49.35	-11	2,355	-0.47%
2022/12/21	6.1	46.59	10	46.63	46.60	-3.9	2,180	-0.18%
2022/12/20	24	47.89	9.1	48.23	46.95	14.9	2,049	0.73%
2022/12/19	2.2	50.34	20	50.07	50.00	-17.8	1,876	-0.95%
2022/12/16	2	47.60	3.2	49.01	49.30	-1.2	1,710	-0.07%
2022/12/15	4.2	48.17	0	0.00	48.10	4.2	1,638	0.26%
2022/12/14	1	48.40	0	0.00	48.50	1	1,643	0.06%
2022/12/13	4	48.14	0	0.00	48.10	4	1,657	0.24%
2022/12/12	0	0.00	5	47.90	48.20	-5	1,681	-0.30%
2022/12/09	2.1	48.22	0	0.00	48.15	2.1	1,715	0.12%
2022/12/08	7	48.70	4	48.53	48.60	3	1,708	0.18%
2022/12/07	5	48.92	9	48.76	48.55	-4	1,716	-0.23%
2022/12/06	3.1	49.74	9	49.94	49.85	-6	1,699	-0.35%
2022/12/05	4.1	49.89	6	50.32	50.30	-1.9	1,684	-0.11%
2022/12/02	0.2	50.74	3.1	50.93	51.00	-2.9	1,669	-0.17%
2022/12/01	8	49.84	4	50.09	50.20	4	1,654	0.24%
2022/11/30	2	48.75	5	48.92	49.00	-3	1,636	-0.18%
2022/11/29	1	48.10	11	48.40	48.35	-10	1,628	-0.61%
2022/11/28	2	48.00	2	48.35	48.30	0	1,625	0.00%
2022/11/25	71	48.93	200	49.09	48.45	-129	1,623	-7.94%	大賣/鉅額交易
2022/11/24	13	48.26	1	48.40	48.35	12	1,599	0.75%
2022/11/23	5	48.11	1	48.25	48.15	4	1,582	0.25%
2022/11/22	33	48.30	0	0.00	48.00	33	1,593	2.07%
2022/11/21	54	48.73	0	0.00	48.50	54	1,589	3.40%
2022/11/18	3	49.52	0	0.00	49.45	3	1,638	0.18%
2022/11/17	0	0.00	4	49.73	49.50	-4	1,663	-0.24%
2022/11/16	0	0.00	4	49.70	49.70	-4	1,669	-0.24%
2022/11/15	6	49.15	9	49.11	49.45	-3	1,663	-0.18%
2022/11/14	0.1	48.70	73	48.65	48.60	-72.9	1,667	-4.37%
2022/11/11	57	48.42	0	0.00	48.10	57	1,661	3.43%
2022/11/10	8	47.41	1	47.70	47.70	7	1,657	0.42%
2022/11/09	8	47.68	9	47.79	47.95	-1	1,662	-0.06%
2022/11/08	11	47.29	2	47.40	46.90	9	1,655	0.54%
2022/11/07	7	46.61	1	47.20	47.10	6	1,646	0.36%
2022/11/04	2	45.75	0	0.00	46.20	2	1,641	0.12%
2022/11/03	1	46.60	3	46.50	46.50	-2	1,643	-0.12%
2022/11/02	1.1	46.87	4	46.75	47.20	-2.9	1,636	-0.18%
2022/11/01	1	46.65	0	0.00	46.60	1	1,634	0.06%
2022/10/31	1	45.65	0	0.00	46.50	1	1,637	0.06%
2022/10/28	4	45.41	0	0.00	45.00	4	1,627	0.25%
2022/10/27	1	45.95	2	46.00	46.20	-1	1,623	-0.06%
2022/10/26	1	45.50	0	0.00	45.50	1	1,633	0.06%
2022/10/25	6	46.48	1	46.75	46.15	5	1,638	0.31%
2022/10/24	1	46.60	3	46.87	46.55	-2	1,637	-0.12%
2022/10/21	7.4	47.11	0	0.00	46.35	7.4	1,641	0.45%
2022/10/20	9	46.12	4.3	47.21	48.50	4.8	1,647	0.29%
2022/10/19	0	0.00	4	47.20	47.05	-4	1,602	-0.25%
2022/10/18	15	45.96	1	45.85	46.30	14	1,586	0.88%
2022/10/17	3	45.57	6	46.08	46.10	-3	1,545	-0.19%
2022/10/14	0	0.00	4.3	46.28	46.30	-4.3	1,513	-0.29%
2022/10/13	4.2	45.75	9	45.00	44.75	-4.8	1,495	-0.32%
2022/10/12	0.2	46.00	1	47.50	47.50	-0.8	1,479	-0.05%
2022/10/11	4.5	47.73	4	47.85	47.35	0.5	1,463	0.03%
2022/10/07	5	49.62	0	0.00	49.50	5	1,444	0.35%
2022/10/06	0	0.00	1	50.90	50.20	-1	1,438	-0.07%
2022/10/05	3	51.10	1	51.50	50.50	2	1,430	0.14%
2022/10/04	2	50.70	2	50.75	50.60	0	1,416	0.00%
2022/10/03	4	49.84	0	0.00	49.75	4	1,400	0.29%
2022/09/30	1.1	48.34	0	0.00	49.25	1.1	1,392	0.08%
2022/09/29	4	48.73	1	49.30	48.80	3	1,372	0.22%
2022/09/28	2.3	49.24	0	0.00	48.65	2.3	1,363	0.17%
2022/09/27	3	49.63	1	50.10	49.95	2	1,346	0.15%
2022/09/26	2.2	50.99	0	0.00	50.90	2.2	1,334	0.16%
2022/09/23	2.1	53.36	4	53.65	53.00	-2	1,327	-0.15%
2022/09/22	2.1	52.16	0	0.00	52.40	2.1	1,330	0.16%
2022/09/21	4	53.10	0	0.00	53.00	4	1,267	0.32%
2022/09/20	0.1	53.70	5	53.74	53.70	-4.9	1,232	-0.40%
2022/09/19	6	54.00	3	54.87	53.20	3	1,203	0.25%
2022/09/16	5.2	53.76	5	54.22	54.30	0.2	1,170	0.02%
2022/09/15	3	55.13	0	0.00	55.00	3	1,139	0.26%
2022/09/14	5	54.94	3	54.83	55.40	2	1,147	0.17%
2022/09/13	6	56.48	3	57.40	56.00	3	1,142	0.26%
2022/09/12	3	57.57	2	58.00	57.20	1	1,152	0.09%
2022/09/08	4	57.58	6	57.48	57.60	-2	1,167	-0.17%
2022/09/07	0.2	56.12	0	0.00	55.60	0.2	1,155	0.02%
2022/09/06	1.1	55.58	0	0.00	56.30	1.1	1,155	0.10%
2022/09/05	5.1	56.72	1	56.70	56.60	4.1	1,144	0.36%
2022/09/02	3	58.00	1	58.00	57.90	2	1,142	0.18%
2022/09/01	5.1	58.79	0	0.00	58.70	5.1	1,130	0.45%
2022/08/31	1	59.10	0	0.00	59.30	1	1,122	0.09%
2022/08/30	5.1	59.32	1	59.60	59.30	4.1	1,119	0.36%
2022/08/29	1.3	59.59	0	0.00	59.70	1.3	1,109	0.11%
2022/08/26	3.2	60.41	5	60.98	60.50	-1.8	1,093	-0.16%
2022/08/25	3	60.83	2	60.75	60.30	1	1,081	0.09%
2022/08/24	2	65.20	0	0.00	65.30	2	1,028	0.19%
2022/08/23	3	65.67	0	0.00	65.50	3	990	0.30%
2022/08/22	0	0.00	1	65.60	66.20	-1	969	-0.10%
2022/08/19	3	65.20	5	65.02	65.30	-2	947	-0.21%
2022/08/18	1	63.70	0	0.00	63.80	1	930	0.11%
2022/08/17	1.3	64.15	0.5	64.20	63.90	0.8	921	0.09%
2022/08/16	1	63.90	0	0.00	63.90	1	910	0.11%
2022/08/15	2	63.90	11	63.83	63.90	-9	896	-1.00%
2022/08/12	6	62.35	1	62.10	62.40	5	882	0.57%
2022/08/11	2	61.95	1	62.40	61.80	1	878	0.11%
2022/08/10	1	61.80	0	0.00	61.70	1	874	0.11%
2022/08/09	1	62.30	0	0.00	62.00	1	872	0.11%
2022/08/08	5	61.66	1	62.10	62.20	4	875	0.46%
2022/08/05	3	62.50	3	62.70	62.50	0	868	0.00%
2022/08/04	5	61.58	1	61.60	61.80	4	863	0.46%
2022/08/02	3	62.13	0	0.00	62.00	3	851	0.35%
2022/08/01	0	0.00	1	62.70	63.20	-1	837	-0.12%
2022/07/29	1	61.50	1	61.60	61.80	0	827	0.00%
2022/07/28	2	60.85	1	61.10	61.20	1	828	0.12%
2022/07/27	7.3	60.58	4	61.08	61.50	3.3	814	0.40%
2022/07/26	1	62.00	2	62.30	62.00	-1	801	-0.12%
2022/07/25	1	63.10	2	62.25	62.30	-1	799	-0.13%
2022/07/21	5	63.80	1	63.70	64.50	4	806	0.50%
2022/07/20	1.5	63.20	3	63.07	63.20	-1.5	814	-0.18%
2022/07/19	1	62.10	0	0.00	61.90	1	827	0.12%
2022/07/18	1	62.40	1	62.80	62.30	0	823	0.00%
2022/07/15	1	61.40	1	61.90	61.50	0	813	0.00%
2022/07/13	1	60.30	2	60.50	60.40	-1	804	-0.13%
2022/07/12	1	59.20	0	0.00	59.20	1	808	0.12%
2022/07/08	0	0.00	2	61.00	61.80	-2	806	-0.25%
2022/07/07	1	59.90	0	0.00	60.20	1	801	0.12%
2022/07/06	1	60.00	0	0.00	59.10	1	802	0.13%
2022/07/04	0	61.10	4	62.45	60.60	-4	812	-0.49%
2022/07/01	0	0.00	1	62.90	62.30	-1	809	-0.12%
2022/06/30	1	62.50	0	0.00	62.40	1	792	0.13%
2022/06/29	0	64.10	0	0.00	63.90	0	779	0.00%
2022/06/27	0	0.00	3	65.73	65.60	-3	772	-0.39%
2022/06/24	1	65.40	1	65.90	65.30	0	761	0.00%
2022/06/23	2	64.50	1	65.70	63.90	1	756	0.13%
2022/06/22	4.1	65.24	1	64.60	64.60	3.1	739	0.42%
2022/06/21	0	0.00	1	66.90	67.00	-1	721	-0.14%
2022/06/20	1	66.60	1	66.70	66.00	0	717	0.00%
2022/06/17	1	68.00	0	0.00	68.70	1	701	0.14%
2022/06/13	2	69.50	3	69.53	69.30	-1	713	-0.14%
2022/06/10	0	0.00	1	70.60	70.80	-1	712	-0.14%
2022/06/07	0	0.00	0.1	72.00	71.50	-0.1	730	-0.01%
2022/06/06	1	72.00	0	0.00	72.00	1	745	0.13%
2022/06/02	2	72.50	0	0.00	72.30	2	776	0.26%
2022/06/01	1	72.80	0	0.00	72.20	1	791	0.13%
2022/05/30	3	71.30	0	0.00	71.30	3	806	0.37%
2022/05/27	0	0.00	1	70.40	70.40	-1	811	-0.12%
2022/05/26	1	70.70	1	71.00	69.80	0	825	0.00%
2022/05/25	0.2	71.31	0	0.00	71.00	0.2	823	0.02%
2022/05/24	0	0.00	0	71.60	70.70	0	842	0.00%
2022/05/23	0	0.00	0	71.55	71.30	0	844	0.00%
2022/05/20	1	72.00	1	72.20	72.00	0	866	0.00%
2022/05/19	2	71.25	1.1	71.11	71.50	0.9	873	0.10%
2022/05/18	1	72.50	2	72.70	72.40	-1	869	-0.12%
2022/05/17	0	0.00	1	72.60	73.10	-1	871	-0.11%
2022/05/16	1	71.80	3	72.00	71.70	-2	873	-0.23%
2022/05/13	0.1	71.20	1	71.40	71.30	-0.9	872	-0.10%
2022/05/12	0	0.00	3	71.00	70.90	-3	885	-0.34%
2022/05/10	2	71.50	2.1	71.11	71.50	-0.1	924	-0.01%
2022/05/09	0	0.00	0.9	69.92	69.40	-0.9	936	-0.10%
2022/05/06	0	0.00	4.1	70.73	70.60	-4.1	959	-0.43%
2022/05/05	2	71.50	1.1	71.70	71.20	0.9	990	0.09%
2022/05/03	0.1	70.10	6	70.38	70.50	-5.9	1,022	-0.58%
2022/04/29	1	69.00	2	68.90	69.10	-1	1,024	-0.10%
2022/04/28	2	67.90	0	0.00	68.00	2	1,034	0.19%
2022/04/27	2.2	67.64	1	67.80	67.80	1.2	1,033	0.12%
2022/04/26	1	69.00	0	0.00	68.80	1	1,034	0.10%
2022/04/25	3	69.17	1	69.30	69.20	2	1,034	0.19%
2022/04/20	0	0.00	1	70.80	70.40	-1	1,025	-0.10%
2022/04/18	2	69.90	4	69.95	70.00	-2	1,057	-0.19%
2022/04/15	1	70.60	0	0.00	70.60	1	1,061	0.09%
2022/04/12	1	70.50	0	0.00	70.30	1	1,099	0.09%
2022/04/11	1	71.50	0	0.00	71.00	1	1,098	0.09%
2022/04/08	2	72.50	0	0.00	72.90	2	1,082	0.18%
2022/04/07	0	0.00	1	72.80	72.50	-1	1,087	-0.09%
2022/04/01	6	73.60	0	0.00	73.60	6	1,107	0.54%
2022/03/31	5	74.50	0	0.00	74.20	5	1,119	0.45%
2022/03/29	8	74.69	0	0.00	74.40	8	1,151	0.69%
2022/03/28	1	74.50	0	0.00	74.80	1	1,167	0.09%
2022/03/25	2	75.00	1	75.30	74.80	1	1,187	0.08%
2022/03/24	2	74.85	1	75.40	75.40	1	1,215	0.08%
2022/03/23	9	75.24	6	75.40	75.40	3	1,243	0.24%
2022/03/22	5	74.88	0	0.00	75.20	5	1,246	0.40%
2022/03/21	22	75.20	0.3	75.00	75.10	21.7	1,249	1.74%
2022/03/18	1.2	74.20	4	74.58	75.00	-2.8	1,249	-0.22%
2022/03/17	0	0.00	8	73.49	73.70	-8	1,246	-0.64%
2022/03/16	6	72.22	0	0.00	72.40	6	1,249	0.48%
2022/03/15	1	72.30	0	0.00	72.40	1	1,250	0.08%
2022/03/14	0	0.00	2.1	73.64	73.70	-2.1	1,246	-0.17%
2022/03/11	1.3	73.07	1	73.40	72.80	0.3	1,253	0.02%
2022/03/10	1.1	73.15	0.1	74.00	73.10	1	1,259	0.08%
2022/03/08	6	72.20	0	0.00	72.20	6	1,249	0.48%
2022/03/07	0.2	73.50	2	73.50	73.20	-1.8	1,228	-0.15%
2022/03/04	5	74.24	0	0.00	74.10	5	1,224	0.41%
2022/03/03	0.2	75.00	5	74.86	75.00	-4.8	1,230	-0.39%
2022/03/02	0.1	74.50	1	74.40	74.50	-0.9	1,239	-0.07%
2022/03/01	0.1	74.20	0	0.00	73.80	0.1	1,243	0.01%
2022/02/24	0.1	73.30	0	0.00	72.20	0.1	1,268	0.01%
2022/02/21	0	0.00	1	74.50	74.40	-1	1,358	-0.07%
2022/02/18	1	74.30	0	0.00	74.20	1	1,368	0.07%
2022/02/17	0	0.00	7	74.33	74.10	-7	1,382	-0.51%
2022/02/16	0	0.00	0.2	74.45	74.20	-0.2	1,396	-0.01%
2022/02/15	0	0.00	2.6	73.02	72.90	-2.6	1,403	-0.18%
2022/02/14	4	72.23	0.3	72.70	72.10	3.8	1,410	0.27%
2022/02/11	3.6	73.59	1.3	74.11	73.40	2.3	1,419	0.16%
2022/02/10	8	74.61	5.4	74.72	73.30	2.6	1,429	0.18%
2022/02/09	0	0.00	14.3	73.61	74.00	-14.3	1,428	-1.00%
2022/02/08	3	72.50	1	72.90	72.00	2	1,433	0.14%
2022/02/07	18	72.31	0	0.00	72.00	18	1,426	1.26%
2022/01/26	2	73.45	1	74.50	73.20	1	1,422	0.07%
2022/01/25	1	73.70	0	0.00	74.00	1	1,421	0.07%
2022/01/21	0	75.60	0	75.00	74.60	0	1,428	0.00%
2022/01/20	0	0.00	2	75.45	75.40	-2	1,429	-0.14%
2022/01/19	0	75.70	0	0.00	74.80	0	1,433	0.00%
2022/01/18	2	75.65	5	76.68	75.50	-3	1,436	-0.21%
2022/01/17	4	75.00	1	75.30	75.40	3	1,441	0.21%
2022/01/13	1	75.10	2	75.60	75.00	-1	1,510	-0.07%
2022/01/12	1	75.00	0	0.00	74.70	1	1,520	0.07%
2022/01/11	2	75.15	0.2	75.60	75.10	1.8	1,518	0.12%
2022/01/10	1	74.50	3	74.77	75.90	-2	1,517	-0.13%
2022/01/07	5	75.41	0	0.00	75.00	5	1,547	0.33%
2022/01/05	2	76.70	1	77.70	76.70	1	1,547	0.06%
2022/01/04	1.4	76.99	0	0.00	76.60	1.4	1,554	0.09%
2022/01/03	0	77.80	1.1	77.70	77.20	-1.1	1,558	-0.07%
2021/12/30	1	77.30	1	77.40	78.10	0	1,574	0.00%
2021/12/29	0	0.00	1	77.30	77.30	-1	1,578	-0.06%
2021/12/28	3	76.77	0	0.00	76.70	3	1,590	0.19%
2021/12/27	1	77.00	0	0.00	77.40	1	1,588	0.06%
2021/12/24	1	77.10	5	77.14	77.10	-4	1,615	-0.25%
2021/12/23	3	76.20	1	76.60	76.60	2	1,641	0.12%
2021/12/22	3	75.80	0	0.00	76.00	3	1,665	0.18%
2021/12/21	0	0.00	2	75.60	76.00	-2	1,670	-0.12%
2021/12/20	5	74.88	1	75.80	75.80	4	1,686	0.24%
2021/12/17	3	75.17	2	76.20	76.20	1	1,706	0.06%
2021/12/16	0.1	76.50	0	0.00	76.20	0.1	1,725	0.01%
2021/12/15	1	75.60	0	0.00	75.60	1	1,789	0.06%
2021/12/14	0	0.00	2.1	76.11	75.80	-2.1	1,840	-0.11%
2021/12/13	1	75.90	0	0.00	75.50	1	1,869	0.05%
2021/12/10	1	76.50	0	0.00	76.30	1	1,873	0.05%
2021/12/09	2	78.00	2	78.40	77.30	0	1,878	0.00%
2021/12/07	2	77.85	0	0.00	77.60	2	1,912	0.10%
2021/12/06	1	77.80	1	78.30	78.20	0	1,912	0.00%
2021/12/03	4	78.10	1	78.10	77.80	3	1,938	0.15%
2021/12/02	1	78.80	11	78.21	78.20	-10	1,959	-0.51%
2021/12/01	0	0.00	2.3	78.07	78.60	-2.3	1,985	-0.12%
2021/11/30	1	77.10	0	0.00	77.10	1	2,025	0.05%
2021/11/29	2	75.80	16.6	75.41	76.20	-14.6	2,152	-0.68%
2021/11/26	4.2	77.26	1	76.90	76.50	3.2	2,220	0.14%
2021/11/25	4	78.03	0	0.00	77.90	4	2,215	0.18%
2021/11/24	1	77.60	0	0.00	78.60	1	2,228	0.04%
2021/11/23	2.3	78.34	0	0.00	78.30	2.3	2,260	0.10%
2021/11/22	1	79.20	1	79.70	79.60	0	2,327	0.00%
2021/11/19	9	80.09	1	79.90	80.00	8	2,335	0.34%
2021/11/18	2	82.45	5	82.70	81.70	-3	2,338	-0.13%
2021/11/17	0.2	81.80	8	81.50	81.80	-7.8	2,338	-0.33%
2021/11/16	0.2	80.80	2	80.60	80.70	-1.8	2,357	-0.08%
2021/11/15	1	80.30	6	80.65	80.70	-5	2,377	-0.21%
2021/11/12	11.3	79.51	4	80.10	79.00	7.3	2,420	0.30%
2021/11/11	5	80.20	0	0.00	80.20	5	2,470	0.20%
2021/11/10	1	79.00	3	80.53	80.90	-2	2,520	-0.08%
2021/11/09	0	0.00	2	79.70	79.60	-2	2,549	-0.08%
2021/11/08	5	79.10	2	79.70	78.70	3	2,558	0.12%
2021/11/04	0	0.00	5	78.40	78.50	-5	2,667	-0.19%
2021/11/03	6	77.37	0	0.00	77.40	6	2,722	0.22%
2021/11/02	3	79.67	0	0.00	78.00	3	2,753	0.11%
2021/11/01	0	0.00	1	80.90	80.00	-1	2,794	-0.04%
2021/10/29	1	79.70	0	0.00	79.50	1	2,839	0.04%
2021/10/28	1	80.20	5	80.74	80.10	-4	2,925	-0.14%
2021/10/27	2	79.70	1	79.90	79.70	1	3,088	0.03%
2021/10/26	5	79.10	2	79.85	79.00	3	3,337	0.09%
2021/10/25	1	79.70	1	79.30	79.70	0	3,764	0.00%
2021/10/22	1	78.60	4	79.25	78.60	-3	4,061	-0.07%
2021/10/21	2	77.25	1	78.30	77.10	1	4,203	0.02%
2021/10/20	2	77.00	0	0.00	77.50	2	4,249	0.05%
2021/10/19	0	0.00	0.3	78.07	77.80	-0.3	4,508	-0.01%
2021/10/18	0.2	76.30	0	0.00	75.80	0.2	4,812	0.00%
2021/10/15	0	0.00	3	76.43	76.40	-3	4,888	-0.06%
2021/10/14	0	0.00	1	73.90	73.80	-1	4,890	-0.02%
2021/10/13	2	73.75	0	0.00	74.10	2	4,894	0.04%
2021/10/12	3	75.57	0	0.00	75.20	3	4,916	0.06%
2021/10/07	3	79.27	2	78.65	79.00	1	5,155	0.02%
2021/10/06	1	78.30	4	77.98	76.70	-3	5,198	-0.06%
2021/10/05	1	75.60	0	0.00	78.20	1	5,264	0.02%
2021/10/04	2	78.10	0	0.00	77.60	2	5,303	0.04%
2021/10/01	2	78.90	0	0.00	78.10	2	5,361	0.04%
2021/09/30	1	79.00	1	79.90	81.40	0	5,398	0.00%
2021/09/29	1.1	80.55	2	79.95	79.30	-0.9	5,423	-0.02%
2021/09/28	2	82.15	5	82.70	82.10	-3	5,418	-0.06%
2021/09/27	2	82.15	1	82.90	81.70	1	5,440	0.02%
2021/09/24	3	82.40	2	83.05	82.20	1	5,462	0.02%
2021/09/23	1	83.20	1	82.80	81.40	0	5,499	0.00%
2021/09/22	6	81.92	2	82.50	81.10	4	5,728	0.07%
2021/09/17	11	84.88	1	85.00	85.00	10	5,751	0.17%
2021/09/16	5	84.08	0	0.00	84.20	5	5,824	0.09%
2021/09/15	1	86.50	0	0.00	86.20	1	6,149	0.02%
2021/09/14	1	87.70	0	0.00	87.70	1	6,627	0.02%
2021/09/10	1	88.00	1	88.60	88.40	0	6,987	0.00%
2021/09/09	0	0.00	1	88.10	88.80	-1	7,127	-0.01%
2021/09/08	1	87.40	7	87.79	87.30	-6	7,231	-0.08%
2021/09/07	4	88.95	0	0.00	89.50	4	7,222	0.06%
2021/09/06	4	93.58	8	91.94	91.30	-4	7,241	-0.06%
2021/09/03	8.2	93.06	2.1	92.93	93.40	6.1	7,252	0.08%
2021/09/02	6.3	93.92	8	95.00	92.30	-1.7	7,250	-0.02%
2021/09/01	4.1	92.59	7	91.24	92.60	-2.9	7,210	-0.04%
2021/08/31	1	88.90	0.1	89.70	89.70	1	7,252	0.01%
2021/08/30	1.1	89.23	4	89.75	89.50	-3	7,379	-0.04%
2021/08/27	2	88.05	1	89.30	88.00	1	7,442	0.01%
2021/08/26	37	87.71	7	87.83	88.70	30	7,497	0.40%
2021/08/25	4	90.95	45	90.49	91.00	-41	7,517	-0.55%
2021/08/24	7	88.60	5	89.00	88.10	2	7,494	0.03%
2021/08/23	8	90.16	10	89.39	90.30	-2	7,495	-0.03%
2021/08/20	1	87.30	0	0.00	87.30	1	7,474	0.01%
2021/08/19	1	87.90	0	0.00	86.80	1	7,469	0.01%
2021/08/18	9	87.59	5	87.12	88.50	4	7,454	0.05%
2021/08/17	12	87.83	4.6	87.02	86.10	7.4	7,420	0.10%
2021/08/16	6	89.93	9	90.89	91.00	-3	7,365	-0.04%
2021/08/13	5	91.40	4	91.90	89.60	1	7,338	0.01%
2021/08/12	1	93.80	0	93.40	93.80	1	7,301	0.01%
2021/08/11	2	93.25	6	93.82	93.20	-4	7,294	-0.05%
2021/08/10	1	94.50	14	93.90	94.10	-13	7,244	-0.18%
2021/08/09	1.1	96.49	6	95.52	94.20	-4.9	7,204	-0.07%
2021/08/06	7	94.57	9.1	95.39	94.70	-2.1	7,167	-0.03%
2021/08/05	4.1	94.83	8	94.49	94.90	-3.9	7,150	-0.05%
2021/08/04	7	93.19	3.2	93.47	94.20	3.8	7,178	0.05%
2021/08/03	5.1	92.94	3.1	92.28	94.30	2	7,195	0.03%
2021/08/02	14	92.41	14.1	92.21	91.70	-0.1	7,141	0.00%
2021/07/30	18	96.45	43.2	96.44	95.20	-25.2	7,031	-0.36%
2021/07/29	52.8	96.18	69	97.02	95.50	-16.2	6,831	-0.24%
2021/07/28	66.2	90.86	27.1	89.50	92.40	39.1	6,458	0.61%
2021/07/27	28.1	90.25	10	90.05	89.40	18.1	6,293	0.29%
2021/07/26	2	88.10	6.1	88.23	88.00	-4.1	6,240	-0.07%
2021/07/23	27.1	87.89	7.2	90.13	88.00	19.9	6,263	0.32%
2021/07/22	23.2	89.12	29.5	87.96	89.60	-6.3	6,086	-0.10%
2021/07/21	20	83.39	12	83.78	83.70	8	5,951	0.13%
2021/07/20	1	81.20	5	82.62	82.00	-4	6,069	-0.07%
2021/07/19	4	81.90	2	81.75	82.20	2	6,065	0.03%
2021/07/16	2	82.70	0	0.00	82.90	2	6,107	0.03%
2021/07/15	23	83.41	17.1	84.23	83.00	5.9	6,093	0.10%
2021/07/14	22.1	84.37	27	83.56	85.70	-4.9	6,005	-0.08%
2021/07/13	9	82.24	3	82.90	80.90	6	5,886	0.10%
2021/07/12	7	80.96	4	82.05	82.20	3	5,838	0.05%
2021/07/09	3	80.23	4	80.60	81.40	-1	5,786	-0.02%
2021/07/08	0	0.00	8	81.96	81.90	-8	5,763	-0.14%
2021/07/07	1	81.30	3	80.77	80.70	-2	5,750	-0.03%
2021/07/06	4	79.35	12.1	79.53	79.90	-8.1	5,799	-0.14%
2021/07/05	5	78.44	2	78.40	78.40	3	5,796	0.05%
2021/07/02	18.1	78.48	7	78.33	78.50	11.1	5,782	0.19%
2021/07/01	3	79.07	8	79.89	78.50	-5	5,782	-0.09%
2021/06/30	2	77.70	17	78.29	78.80	-15	5,813	-0.26%
2021/06/29	8	80.18	9.1	79.66	78.90	-1.1	5,764	-0.02%
2021/06/28	4	79.38	3	79.00	79.40	1	5,546	0.02%
2021/06/25	6	81.48	12.1	81.54	80.80	-6.1	5,532	-0.11%
2021/06/24	16	82.37	13.1	82.37	81.60	2.9	5,472	0.05%
2021/06/23	44.1	83.28	27	82.94	84.10	17.1	5,135	0.33%
2021/06/22	4	77.75	16.3	77.85	78.00	-12.3	4,657	-0.26%
2021/06/21	8.1	76.29	6.1	76.15	76.80	2	4,505	0.04%
2021/06/18	8	76.46	0	0.00	76.80	8	4,312	0.19%
2021/06/17	2.3	76.30	10	75.04	76.50	-7.8	4,193	-0.18%
2021/06/15	3	74.47	3.2	74.19	73.90	-0.2	4,173	0.00%
2021/06/11	0.2	73.10	4	73.68	73.10	-3.8	4,213	-0.09%
2021/06/10	3	71.73	4	72.33	72.70	-1	4,233	-0.02%
2021/06/09	21	72.07	9.2	72.47	71.20	11.9	4,269	0.28%
2021/06/08	8.2	73.63	20	73.35	73.50	-11.9	4,231	-0.28%
2021/06/07	4.1	69.14	4.1	71.11	70.90	0	4,183	0.00%
2021/06/04	6	71.27	3.3	70.68	70.80	2.7	4,127	0.06%
2021/06/03	9	72.89	0.1	73.10	73.20	8.9	4,131	0.22%
2021/06/02	4.1	74.12	5	73.76	74.00	-0.9	4,158	-0.02%
2021/06/01	1	72.40	0.1	72.20	72.40	0.9	4,178	0.02%
2021/05/31	0	0.00	1	71.80	72.10	-1	4,242	-0.02%
2021/05/28	0.2	70.80	0	0.00	70.80	0.2	4,323	0.00%
2021/05/27	1	71.00	4	71.00	70.50	-3	4,481	-0.07%
2021/05/26	0	0.00	1	70.20	70.30	-1	4,498	-0.02%
2021/05/25	0	0.00	1	68.90	69.10	-1	4,584	-0.02%
2021/05/24	1	67.00	1	67.90	67.50	0	4,641	0.00%
2021/05/20	0	0.00	1	65.80	65.70	-1	4,690	-0.02%
2021/05/19	1.2	64.25	0	0.00	65.10	1.2	4,719	0.03%
2021/05/18	0	0.00	0.2	65.60	65.80	-0.2	4,874	0.00%
2021/05/17	4	61.65	0	0.00	60.20	4	4,979	0.08%
2021/05/14	1	64.40	0	0.00	64.40	1	5,056	0.02%
2021/05/13	1	63.90	1	65.80	65.00	0	5,028	0.00%
2021/05/12	4	65.75	9	65.86	66.00	-5	5,003	-0.10%
2021/05/11	13.6	68.96	15	69.25	67.90	-1.4	4,937	-0.03%
2021/05/10	3	70.90	0	0.00	70.70	3	4,902	0.06%
2021/05/06	0	0.00	13	69.34	67.80	-13	4,960	-0.26%
2021/05/05	1.1	69.13	6	69.07	68.90	-4.9	5,037	-0.10%
2021/05/04	4	72.58	12	71.66	71.90	-8	5,037	-0.16%
2021/05/03	5	73.78	11	73.51	73.50	-6	5,037	-0.12%
2021/04/29	8	73.71	3	74.13	73.40	5	5,005	0.10%
2021/04/28	4	72.68	3	74.07	73.70	1	5,075	0.02%
2021/04/27	25	73.14	5.1	74.22	73.00	19.9	5,312	0.37%
2021/04/26	8	74.09	20.3	73.34	74.50	-12.3	5,333	-0.23%
2021/04/23	1	69.10	3	70.10	70.30	-2	5,272	-0.04%
2021/04/22	1	70.10	5	70.18	69.40	-4	5,274	-0.08%
2021/04/21	0	0.00	1	70.10	70.50	-1	5,238	-0.02%
2021/04/20	1	69.60	0	0.00	69.90	1	5,231	0.02%
2021/04/19	1	69.90	0	0.00	69.90	1	5,293	0.02%
2021/04/16	10	70.40	0	0.00	70.70	10	5,302	0.19%
2021/04/15	1	69.10	2	70.05	70.80	-1	5,289	-0.02%
2021/04/14	1.5	69.31	11	69.26	69.80	-9.6	5,269	-0.18%
2021/04/13	2.5	70.74	2	72.35	70.40	0.5	5,250	0.01%
2021/04/12	4	73.90	3	73.83	71.90	1	5,196	0.02%
2021/04/09	2	71.40	12	72.33	71.00	-10	5,081	-0.20%
2021/04/08	0	0.00	3	72.80	72.90	-3	5,034	-0.06%
2021/04/07	3	72.90	3	72.77	73.10	0	5,009	0.00%
2021/04/06	1	73.00	9.1	72.61	73.00	-8.1	4,972	-0.16%
2021/04/01	2	71.30	3	71.70	70.70	-1	4,887	-0.02%
2021/03/31	1	71.40	5	70.80	71.00	-4	4,857	-0.08%
2021/03/30	18	71.09	12	70.75	71.10	6	4,801	0.12%
2021/03/29	12	70.11	25.6	69.83	69.90	-13.6	4,721	-0.29%
2021/03/26	3	68.33	7	68.27	68.60	-4	4,653	-0.09%
2021/03/25	4	67.40	4	67.50	67.50	0	4,632	0.00%
2021/03/24	4.1	67.78	0	0.00	67.90	4.1	4,625	0.09%
2021/03/23	11	68.71	1	69.30	68.10	10	4,616	0.22%
2021/03/22	17	69.36	8.7	69.22	69.20	8.3	4,593	0.18%
2021/03/19	18	70.03	21	69.68	70.30	-3	4,561	-0.07%
2021/03/18	25.1	69.21	31	69.44	69.60	-5.9	4,500	-0.13%
2021/03/17	23.2	68.79	28	69.14	68.70	-4.9	4,478	-0.11%
2021/03/16	17.1	68.27	10	68.19	68.40	7.1	4,412	0.16%
2021/03/15	14	67.94	22	68.13	67.80	-8	4,375	-0.18%
2021/03/12	42	67.24	12	67.67	67.00	30	4,313	0.70%
2021/03/11	18	67.87	11	68.19	68.10	7	4,271	0.16%
2021/03/10	10	67.07	23	66.81	67.30	-13	4,210	-0.31%
2021/03/09	19	65.63	8	66.22	65.70	11	4,134	0.27%
2021/03/08	18	67.39	7	67.60	66.40	11	4,059	0.27%
2021/03/05	22.1	67.22	26	67.77	67.40	-3.9	3,958	-0.10%
2021/03/04	8	69.03	6	69.48	68.10	2	3,866	0.05%
2021/03/03	21	70.27	0.1	71.20	69.90	20.9	3,822	0.55%
2021/03/02	9.1	72.85	9	74.18	72.80	0.1	3,705	0.00%
2021/02/26	4	70.61	4	70.43	71.00	0	3,563	0.00%
2021/02/25	6.1	70.06	6	71.00	70.80	0.1	3,554	0.00%
2021/02/24	4	71.43	4.1	71.99	71.20	-0.1	3,480	0.00%
2021/02/23	5	74.18	9.1	73.24	73.50	-4.1	3,407	-0.12%
2021/02/22	3	74.10	7.2	74.14	74.50	-4.2	3,360	-0.12%
2021/02/19	1.1	73.11	0	0.00	74.00	1.1	3,311	0.03%
2021/02/18	8	75.38	0.1	76.90	74.00	8	3,304	0.24%
2021/02/17	2	73.60	9	74.63	76.10	-7	3,145	-0.22%
2021/02/05	17	68.88	9	69.17	69.20	8	3,029	0.26%
2021/02/04	1	65.80	1	65.60	65.60	0	2,929	0.00%
2021/02/03	4	66.40	0	0.00	66.70	4	2,936	0.14%
2021/02/01	3.2	64.41	7.1	64.91	64.80	-3.9	2,914	-0.13%
2021/01/29	6.2	64.46	9.1	64.76	63.50	-3	2,870	-0.10%
2021/01/28	3	66.97	4.1	67.27	67.30	-1.1	2,750	-0.04%
2021/01/27	7	69.11	11.2	67.41	67.70	-4.2	2,707	-0.16%
2021/01/26	10	70.13	23	70.22	69.70	-13	2,576	-0.50%
2021/01/25	12	70.93	24	70.97	70.80	-12	2,511	-0.48%
2021/01/22	6.1	68.87	16.2	69.04	70.00	-10.1	2,373	-0.42%
2021/01/21	9.2	68.03	31.1	68.87	69.20	-22	2,284	-0.96%
2021/01/20	71.1	67.54	17.3	67.26	67.50	53.8	2,110	2.55%
2021/01/19	35.1	63.74	35.1	64.10	64.20	0	1,799	0.00%
2021/01/18	6.2	61.27	15	61.31	62.50	-8.8	1,639	-0.53%
2021/01/15	7	58.90	7.3	58.91	58.50	-0.3	1,504	-0.02%
2021/01/14	8.3	58.16	11	57.62	58.40	-2.8	1,469	-0.19%
2021/01/13	11	57.11	1.1	57.41	57.30	9.9	1,442	0.69%
2021/01/12	5.1	58.81	7.2	58.84	57.10	-2.1	1,436	-0.15%
2021/01/11	9.2	57.13	11.1	56.27	57.40	-1.9	1,354	-0.14%
2021/01/08	4.1	54.71	3	54.77	54.90	1.1	1,318	0.08%
2021/01/07	3	54.67	5	54.70	54.60	-2	1,324	-0.15%
2021/01/06	6	54.48	4.2	55.80	54.40	1.8	1,322	0.13%
2021/01/05	5	55.16	5	55.32	55.40	0	1,308	0.00%
2021/01/04	2	55.20	2	55.40	55.80	0	1,318	0.00%
2020/12/31	0.2	56.00	0	0.00	56.00	0.2	1,320	0.02%
2020/12/30	0.1	54.50	2	54.60	54.80	-1.9	1,309	-0.15%
2020/12/29	4	54.50	2	54.60	54.40	2	1,301	0.15%
2020/12/28	3	54.37	4	54.70	54.60	-1	1,297	-0.08%
2020/12/25	4	54.15	0.2	54.76	54.30	3.8	1,289	0.29%
2020/12/24	0.1	54.00	2.1	54.04	53.90	-2	1,300	-0.15%
2020/12/23	4.1	53.28	1	53.40	53.40	3.1	1,292	0.24%
2020/12/21	1	54.10	1.1	53.54	54.20	-0.1	1,308	-0.01%
2020/12/18	22.1	54.49	3	54.10	53.90	19.1	1,306	1.46%
2020/12/17	3	54.73	1.3	55.23	54.80	1.7	1,300	0.13%
2020/12/16	4.4	55.00	6.1	55.31	55.00	-1.7	1,304	-0.13%
2020/12/15	7.1	55.11	2.1	55.48	54.60	5	1,292	0.39%
2020/12/14	1.1	56.29	4	56.28	56.30	-2.9	1,290	-0.23%
2020/12/11	10	56.53	4.1	56.20	56.10	5.9	1,289	0.46%
2020/12/10	3.1	57.40	1	57.39	57.40	2	1,261	0.16%
2020/12/09	1	58.10	5	57.86	58.30	-4	1,241	-0.32%
2020/12/08	0	0.00	3	56.67	57.10	-3	1,224	-0.24%
2020/12/07	3	56.23	5.2	56.40	56.30	-2.2	1,223	-0.18%
2020/12/04	3	55.93	3	56.20	56.20	0	1,235	0.00%
2020/12/03	1	55.90	0	0.00	55.90	1	1,263	0.08%
2020/12/02	0.2	56.30	2	56.10	56.30	-1.8	1,273	-0.14%
2020/12/01	2	55.35	0	0.00	55.80	2	1,277	0.16%
2020/11/30	0	0.00	2.1	56.41	55.00	-2.1	1,321	-0.16%
2020/11/27	5.2	55.79	10.1	55.93	56.20	-5	1,291	-0.38%
2020/11/26	1	54.50	10	54.56	54.50	-9	1,257	-0.72%
2020/11/25	5	53.88	9.1	54.24	54.20	-4.1	1,252	-0.33%
2020/11/24	1	53.70	12.1	53.80	53.60	-11.1	1,232	-0.90%
2020/11/23	0.3	53.00	7	52.83	53.00	-6.7	1,214	-0.55%
2020/11/20	4	52.00	4.5	52.06	52.10	-0.5	1,239	-0.04%
2020/11/19	3.3	51.73	9.2	51.88	51.80	-5.9	1,274	-0.47%
2020/11/18	10.6	52.20	11	52.36	52.20	-0.4	1,344	-0.03%
2020/11/17	23	52.99	14	53.01	52.50	9	1,419	0.63%
2020/11/16	1	52.10	0	0.00	52.40	1	1,416	0.07%
2020/11/13	1	52.30	0	0.00	52.00	1	1,416	0.07%
2020/11/12	1	52.00	7	52.01	52.00	-6	1,416	-0.42%
2020/11/11	1	51.70	4	51.70	51.80	-3	1,397	-0.21%
2020/11/10	6	51.20	1	51.20	51.40	5	1,387	0.36%
2020/11/09	0	0.00	1	50.50	50.60	-1	1,365	-0.07%
2020/11/06	1	50.00	1.1	50.11	50.10	-0.1	1,376	0.00%
2020/11/04	0	0.00	2	50.15	50.10	-2	1,399	-0.14%
2020/11/03	1	49.65	1	49.95	49.65	0	1,405	0.00%
2020/11/02	2	49.58	3	49.43	49.55	-1	1,420	-0.07%
2020/10/30	7	49.80	4	49.75	49.75	3	1,441	0.21%
2020/10/28	3	50.67	1	50.60	50.60	2	1,462	0.14%
2020/10/27	5	51.20	6	51.52	51.30	-1	1,463	-0.07%
2020/10/26	3	51.23	2	50.95	50.90	1	1,464	0.07%
2020/10/23	3	50.13	4	50.50	50.50	-1	1,423	-0.07%
2020/10/22	1	49.95	2	50.35	49.95	-1	1,437	-0.07%
2020/10/21	3	50.02	2	50.70	50.10	1	1,446	0.07%
2020/10/19	1	50.00	1	50.40	49.90	0	1,459	0.00%
2020/10/16	1	49.95	1	50.10	49.80	0	1,510	0.00%
2020/10/15	1	50.10	19	50.36	50.30	-18	1,570	-1.15%
2020/10/14	6	49.79	2	50.00	49.95	4	1,588	0.25%
2020/10/13	15	49.99	1	49.80	49.80	14	1,588	0.88%
2020/10/12	30	50.05	28	50.37	50.70	2	1,591	0.13%
2020/10/05	10	49.15	20	49.32	49.40	-10	1,671	-0.60%
2020/09/30	0	0.00	6	49.05	49.10	-6	1,681	-0.36%
2020/09/29	19	49.31	6	49.73	48.80	13	1,700	0.77%
2020/09/28	6	49.05	1	49.00	49.05	5	1,713	0.29%
2020/09/25	1	48.65	0	0.00	48.65	1	1,754	0.06%
2020/09/24	2	49.08	0	0.00	49.05	2	1,754	0.11%
2020/09/23	2	50.20	8	50.20	50.20	-6	1,750	-0.34%
2020/09/22	19	50.10	22	50.42	50.10	-3	1,748	-0.17%
2020/09/21	26	50.97	14	50.83	50.70	12	1,745	0.69%
2020/09/17	1	52.00	0	0.00	51.90	1	1,731	0.06%
2020/09/16	0	0.00	4	51.55	51.70	-4	1,713	-0.23%
2020/09/14	0	0.00	10	50.80	51.20	-10	1,712	-0.58%
2020/09/11	23	50.78	55	50.70	51.00	-32	1,710	-1.87%
2020/09/10	6	51.12	0	0.00	51.30	6	1,690	0.35%
2020/09/09	4	51.08	2	51.25	51.60	2	1,671	0.12%
2020/09/08	1	52.90	1	52.60	52.80	0	1,646	0.00%
2020/09/07	0	0.00	1	50.80	51.30	-1	1,606	-0.06%
2020/09/04	3	51.00	2	51.35	51.30	1	1,596	0.06%
2020/09/03	12	52.58	2	52.15	52.00	10	1,585	0.63%
2020/09/02	0	0.00	2	51.10	50.80	-2	1,514	-0.13%
2020/09/01	1	49.90	0	0.00	49.85	1	1,502	0.07%
2020/08/31	3.3	50.03	0	0.00	50.20	3.3	1,495	0.22%
2020/08/28	1	50.00	0	0.00	50.30	1	1,484	0.07%
2020/08/27	4.9	51.03	0	0.00	50.70	4.9	1,481	0.33%
2020/08/26	0	0.00	4	51.45	51.00	-4	1,457	-0.27%
2020/08/25	8	52.90	33	52.90	52.90	-25	1,397	-1.79%
2020/08/24	2	54.25	0	0.00	52.80	2	1,355	0.15%
2020/08/21	0	0.00	10	52.56	54.00	-10	1,284	-0.78%
2020/08/20	10	51.22	11	51.32	51.80	-1	1,208	-0.08%
2020/08/19	7	52.41	8	52.75	51.30	-1	1,169	-0.09%
2020/08/18	7	52.43	6	52.75	52.50	1	1,146	0.09%
2020/08/17	0	0.00	8	52.08	52.00	-8	1,132	-0.71%
2020/08/12	14	51.09	8	51.48	52.10	6	1,133	0.53%
2020/08/11	7	51.70	1.3	52.46	51.70	5.7	1,120	0.51%
2020/08/07	2	52.35	1	52.30	52.60	1	1,103	0.09%
2020/08/06	0	0.00	3	52.53	52.40	-3	1,097	-0.27%
2020/08/05	2.3	52.26	2	52.40	52.40	0.3	1,081	0.03%
2020/08/04	3	52.00	1	51.80	51.70	2	1,057	0.19%
2020/08/03	4	51.90	2	51.40	52.20	2	1,052	0.19%
2020/07/31	2	52.05	2	52.40	52.40	0	1,024	0.00%
2020/07/30	0	0.00	6.3	51.50	52.50	-6.3	1,024	-0.62%
2020/07/29	1	51.40	1	51.50	51.60	0	1,004	0.00%
2020/07/28	0	0.00	2	51.85	51.10	-2	998	-0.20%
2020/07/27	0	0.00	1.5	51.24	51.40	-1.5	976	-0.15%
2020/07/24	1	51.30	11.2	51.25	51.50	-10.2	966	-1.06%
2020/07/23	4	51.93	1	52.50	52.00	3	961	0.31%
2020/07/22	3	52.27	6	52.52	52.50	-3	948	-0.32%
2020/07/21	0.9	52.20	5	51.66	52.40	-4.1	887	-0.46%
2020/07/20	0.4	50.20	1	50.40	50.40	-0.7	824	-0.08%
2020/07/17	1	49.85	2.1	50.03	49.70	-1.1	795	-0.14%
2020/07/16	2	49.95	0	49.90	49.90	2	800	0.25%
2020/07/15	12	49.90	3.1	50.11	50.00	8.9	799	1.11%
2020/07/14	4	49.49	0.2	49.60	49.65	3.8	786	0.48%
2020/07/13	4.3	50.59	9	50.08	50.50	-4.7	763	-0.62%
2020/07/10	5.3	49.29	0	0.00	49.50	5.3	733	0.72%
2020/07/09	1	49.10	0.4	49.10	49.15	0.6	710	0.08%
2020/07/08	0.3	49.40	2	49.30	49.50	-1.7	696	-0.25%
2020/07/07	1	49.35	4	49.78	49.45	-3	680	-0.44%
2020/07/06	2.5	49.22	10.1	49.39	49.35	-7.6	654	-1.16%
2020/07/03	0	0.00	12.1	47.43	47.70	-12.1	621	-1.95%
2020/07/02	1	46.95	3	47.00	47.00	-2	613	-0.33%
2020/07/01	0.3	46.35	0	0.00	46.35	0.3	609	0.05%
2020/06/30	0	0.00	1	46.00	46.25	-1	617	-0.16%
2020/06/29	9	45.70	1	46.00	46.00	8	643	1.24%
2020/06/24	2.1	46.00	0	0.00	46.10	2.1	650	0.32%
2020/06/22	0	0.00	1	45.90	45.95	-1	676	-0.15%
2020/06/16	0	0.00	1	45.35	45.30	-1	705	-0.14%
2020/06/15	4	45.06	0	0.00	45.15	4	732	0.55%
2020/06/12	20	45.00	0	0.00	45.25	20	739	2.71%
2020/06/11	33	46.26	0	0.00	45.30	33	762	4.33%
2020/06/09	1	45.80	3	46.05	45.90	-2	793	-0.25%
2020/06/08	4	46.09	1	46.10	46.20	3	813	0.37%
2020/06/05	0	0.00	8	46.18	46.20	-8	814	-0.98%
2020/06/04	7	46.11	6	46.28	46.05	1	823	0.12%
2020/06/03	2	45.90	0	45.90	45.90	2	834	0.24%
2020/06/02	6	45.62	0	0.00	45.45	6	824	0.73%
2020/06/01	0	0.00	2	45.45	45.40	-2	827	-0.24%
2020/05/27	1	45.05	6	44.88	44.85	-5	849	-0.59%
2020/05/26	2	45.10	0	0.00	45.05	2	852	0.23%
2020/05/22	4	44.80	2	44.95	44.80	2	857	0.23%
2020/05/20	1	45.40	4	45.33	45.60	-3	860	-0.35%
2020/05/19	3	44.37	0	0.00	45.05	3	857	0.35%
2020/05/18	3	44.17	2	44.38	44.20	1	855	0.12%
2020/05/15	0	0.00	6	44.63	44.10	-6	857	-0.70%
2020/05/14	9	44.62	6	44.78	44.25	3	868	0.35%
2020/05/13	5	45.01	0	0.00	44.95	5	877	0.57%
2020/05/12	3	45.45	0.3	45.20	45.10	2.8	880	0.31%
2020/05/07	0.3	45.55	0	0.00	45.70	0.3	875	0.03%
2020/05/06	0	0.00	3	45.12	44.75	-3	877	-0.34%
2020/05/05	2	45.40	0	0.00	45.00	2	872	0.23%
2020/04/29	1	44.60	0	0.00	44.55	1	867	0.12%
2020/04/24	2	42.65	3	42.78	42.60	-1	882	-0.11%
2020/04/23	1	42.35	1	42.45	42.65	0	884	0.00%
2020/04/21	1	41.95	2	42.08	41.90	-1	891	-0.11%
2020/04/20	1	42.80	4	42.70	42.50	-3	892	-0.34%
2020/04/17	0	0.00	5.3	43.03	42.85	-5.3	884	-0.60%
2020/04/16	4	42.66	5	42.75	42.60	-1	877	-0.11%
2020/04/14	0	0.00	1	41.60	42.10	-1	864	-0.12%
2020/04/13	6	41.15	1	41.50	41.15	5	862	0.58%
2020/04/10	3	41.17	0	0.00	41.10	3	865	0.35%
2020/04/09	5	41.00	0	0.00	41.00	5	872	0.57%
2020/04/08	0.1	41.00	2	40.98	40.90	-1.9	867	-0.22%
2020/04/01	5.2	40.38	2	40.25	40.15	3.2	851	0.38%
2020/03/31	1	39.05	3	41.03	42.00	-2	838	-0.24%
2020/03/30	6	37.57	6	38.26	39.65	0	811	0.00%
2020/03/27	3	38.50	0	0.00	38.35	3	810	0.37%
2020/03/26	2	37.00	4	37.00	37.75	-2	797	-0.25%
2020/03/24	2	35.20	2	35.75	35.95	0	790	0.00%
2020/03/23	5	34.90	8	34.97	34.80	-3	792	-0.38%
2020/03/20	7	36.30	0.4	35.80	35.80	6.6	802	0.82%
2020/03/19	16	35.49	15	34.91	35.00	1	833	0.12%
2020/03/18	5	38.21	4	38.21	38.50	1	818	0.12%
2020/03/17	16	38.56	24	38.79	38.90	-8	815	-0.98%
2020/03/16	18	41.03	10	40.63	40.15	8	808	0.99%
2020/03/13	18	40.35	16	41.35	42.40	2	802	0.25%
2020/03/12	19	43.78	24	43.59	44.00	-5	771	-0.65%
2020/03/11	3	45.05	7	45.56	45.55	-4	751	-0.53%
2020/03/10	6	44.57	3	45.23	45.55	3	750	0.40%
2020/03/09	10.1	45.37	14	45.57	45.55	-3.9	736	-0.53%
2020/03/06	6	46.15	2	46.28	46.35	4	723	0.55%
2020/03/04	3	46.10	3	46.50	46.95	0	728	0.00%
2020/03/03	0	0.00	2	46.60	46.70	-2	727	-0.28%
2020/03/02	14	45.61	12	46.17	46.00	2	726	0.28%
2020/02/27	9	46.89	11	46.93	47.20	-2	707	-0.28%
2020/02/26	2	47.03	2	47.55	47.50	0	707	0.00%
2020/02/25	5	47.11	6	47.32	47.60	-1	710	-0.14%
2020/02/24	8	47.48	10	47.61	47.70	-2	718	-0.28%
2020/02/20	0	0.00	3	48.45	48.55	-3	731	-0.41%
2020/02/19	0	0.00	20	48.78	48.50	-20	741	-2.70%
2020/02/18	0	0.00	1	48.10	48.60	-1	743	-0.13%
2020/02/17	11	48.24	25	48.70	48.60	-14	742	-1.89%
2020/02/14	1	48.05	0	0.00	48.15	1	736	0.14%
2020/02/13	0	0.00	1	47.60	47.60	-1	735	-0.14%
2020/02/11	0.1	46.80	0	0.00	46.90	0.1	813	0.01%
2020/02/10	8	46.55	8	46.91	46.90	0	1,090	0.00%
2020/02/07	4	46.83	3	47.08	47.30	1	1,095	0.09%
2020/02/04	1	46.55	0.2	46.50	46.50	0.8	1,085	0.07%
2020/02/03	0	0.00	2	46.40	46.65	-2	1,085	-0.18%
2020/01/30	0	0.00	10	45.70	46.10	-10	1,075	-0.93%
2020/01/20	9	47.83	7	48.05	48.20	2	1,054	0.19%
2020/01/16	1	48.20	5	48.20	48.20	-4	1,047	-0.38%
2020/01/15	36	48.32	4	48.31	48.20	32	1,054	3.04%
2020/01/14	2	48.15	1	47.75	48.20	1	1,041	0.10%
2020/01/13	1	47.50	0	0.00	47.75	1	1,029	0.10%
2020/01/10	0	0.00	1	46.80	47.00	-1	1,038	-0.10%
2020/01/08	0	0.00	0	46.35	46.45	0	1,033	0.00%
2020/01/07	0	0.00	3	46.68	46.75	-3	1,030	-0.29%
2020/01/06	0	0.00	5	46.65	46.80	-5	1,030	-0.49%
2020/01/03	4	46.86	2	46.98	47.30	2	1,025	0.19%
2020/01/02	5	47.81	1	47.55	47.55	4	1,015	0.39%
2019/12/31	0	0.00	1	47.85	47.85	-1	1,014	-0.10%
2019/12/30	2	47.68	2	47.70	47.85	0	1,013	0.00%
2019/12/27	1	47.60	0	0.00	47.80	1	1,011	0.10%
2019/12/26	0	0.00	1	47.80	47.70	-1	1,009	-0.10%
2019/12/25	3	47.32	5	47.65	47.75	-2	1,009	-0.20%
2019/12/24	7	47.28	10	47.27	47.70	-3	1,009	-0.30%
2019/12/23	2	47.65	1	47.80	47.90	1	999	0.10%
2019/12/20	2	47.60	1	47.75	48.00	1	998	0.10%
2019/12/19	1	47.60	2	47.83	48.00	-1	996	-0.10%
2019/12/18	2	47.50	2	47.75	48.00	0	1,005	0.00%
2019/12/17	12	47.76	9	47.87	47.95	3	1,014	0.30%
2019/12/16	1.2	47.59	16	47.51	48.00	-14.9	997	-1.49%
2019/12/13	0.8	46.70	12	46.75	46.80	-11.2	949	-1.18%
2019/12/11	2	46.55	0	0.00	46.80	2	920	0.22%
2019/12/09	2	45.98	0	0.00	46.00	2	891	0.22%
2019/12/06	2	45.75	0	0.00	45.75	2	885	0.23%
2019/12/05	3	45.70	5	45.70	45.70	-2	882	-0.23%
2019/12/04	0	0.00	1	45.00	45.00	-1	878	-0.11%
2019/12/03	0.1	45.00	0	0.00	45.00	0.1	877	0.01%
2019/12/02	2	45.08	44	45.07	45.00	-42	873	-4.81%
2019/11/29	0	0.00	5	45.45	45.95	-5	864	-0.58%
2019/11/28	28	46.15	0	0.00	46.10	28	856	3.27%
2019/11/27	9	45.91	1	45.70	46.05	8	853	0.94%
2019/11/25	3	45.40	4	45.55	45.60	-1	841	-0.12%
2019/11/22	2	46.00	0	0.00	45.90	2	851	0.23%
2019/11/21	1	45.90	2	45.90	45.90	-1	864	-0.12%
2019/11/20	1	45.90	1	45.90	46.05	0	863	0.00%
2019/11/19	1	45.60	0	0.00	45.55	1	854	0.12%
2019/11/18	2	45.58	2	45.50	45.50	0	854	0.00%
2019/11/15	12	45.25	3	45.20	45.20	9	847	1.06%
2019/11/13	3	45.00	0	0.00	45.00	3	838	0.36%
2019/11/12	4.2	44.79	0	0.00	44.80	4.2	834	0.51%
2019/11/11	10	44.02	11	44.28	44.40	-1	823	-0.12%
2019/11/08	7	45.16	9	45.44	45.30	-2	798	-0.25%
2019/11/07	28	46.52	5.3	46.72	46.40	22.7	744	3.04%
2019/11/05	1	42.70	6	42.91	42.85	-5	463	-1.08%
2019/11/04	1.1	42.61	1	42.70	42.70	0.1	467	0.02%
2019/11/01	6	42.47	1	42.50	42.50	5	469	1.06%
2019/10/31	4	42.63	4	42.76	42.85	0	474	0.00%
2019/10/28	0	0.00	2	42.70	42.85	-2	483	-0.41%
2019/10/25	1	42.75	1	42.70	42.75	0	486	0.00%
2019/10/24	4	42.69	3	42.80	42.80	1	492	0.20%
2019/10/23	3	42.85	0	0.00	42.65	3	510	0.59%
2019/10/18	3	42.12	3	42.00	42.35	0	527	0.00%
2019/10/17	4	42.09	4	42.20	42.20	0	518	0.00%
2019/10/16	1	42.05	2	42.28	42.30	-1	522	-0.19%
2019/10/15	1	42.05	1	42.15	42.15	0	530	0.00%
2019/10/14	4	42.08	3	42.17	42.15	1	538	0.19%
2019/10/08	2	42.28	1	42.15	42.40	1	535	0.19%
2019/10/07	2	42.25	2	42.43	42.50	0	537	0.00%
2019/10/04	3	42.37	3	42.48	42.50	0	539	0.00%
2019/10/03	1	42.20	1.2	42.49	42.50	-0.2	539	-0.04%
2019/10/02	2	42.43	1	42.55	42.70	1	539	0.19%
2019/09/25	1	42.80	1	42.95	43.00	0	544	0.00%
2019/09/24	4	43.03	4	43.21	43.40	0	544	0.00%
2019/09/23	0	0.00	2.5	43.92	43.50	-2.5	539	-0.46%
2019/09/20	1	43.50	0	0.00	43.50	1	527	0.19%
2019/09/19	9.1	42.66	2	42.65	42.65	7.1	508	1.40%
2019/09/18	2	42.53	0	0.00	42.40	2	509	0.39%
2019/09/16	0	0.00	1	42.25	42.35	-1	525	-0.19%
2019/09/12	2	42.35	0.6	42.30	42.30	1.4	535	0.26%
2019/09/11	2	42.60	0	0.00	42.65	2	540	0.37%
2019/09/10	8	42.55	0	0.00	42.50	8	547	1.46%
2019/09/09	45	42.31	0	0.00	42.35	45	551	8.16%
2019/09/05	3	41.90	0	0.00	42.05	3	556	0.54%
2019/08/29	0.1	41.20	0	41.20	41.00	0.1	561	0.01%
2019/08/28	0.2	41.00	0	0.00	40.90	0.2	563	0.03%
2019/08/27	1	40.75	6	40.86	41.00	-5	559	-0.90%
2019/08/26	0	0.00	1	43.45	43.45	-1	539	-0.19%
2019/08/23	3	43.62	2	43.80	43.95	1	518	0.19%
2019/08/22	0.2	43.80	2	43.90	43.75	-1.8	515	-0.36%
2019/08/21	5	43.67	0	44.20	44.00	5	523	0.95%
2019/08/20	2	43.50	1	43.52	43.40	1	516	0.19%
2019/08/19	0	0.00	1	43.25	43.20	-1	511	-0.20%
2019/08/16	5	43.13	2	43.34	43.00	3	511	0.58%
2019/08/15	1	43.05	0	0.00	42.95	1	506	0.20%
2019/08/13	1	43.35	0	0.00	43.65	1	498	0.20%
2019/08/12	2	44.18	0	0.00	44.00	2	497	0.40%
2019/08/05	0	0.00	5	43.82	43.95	-5	510	-0.98%
2019/08/02	0	0.00	6	43.78	44.25	-6	508	-1.18%
2019/08/01	0.1	44.40	0	0.00	44.45	0.1	511	0.02%
2019/07/30	0	0.00	3	44.55	44.75	-3	511	-0.59%
2019/07/29	0	0.00	1	45.45	45.45	-1	517	-0.19%
2019/07/26	1	45.25	1	45.50	45.40	0	515	0.00%
2019/07/25	1	45.05	1	45.65	45.60	0	510	0.00%
2019/07/24	0.2	44.60	10	44.45	44.60	-9.8	494	-1.99%
2019/07/23	2	44.73	1	44.60	44.70	1	489	0.20%
2019/07/22	2	44.45	1	44.55	44.65	1	483	0.21%
2019/07/18	0	0.00	1.6	43.99	43.90	-1.6	514	-0.30%
2019/07/17	1	44.05	0	0.00	44.05	1	514	0.19%
2019/07/16	0	0.00	3	43.50	43.80	-3	510	-0.59%
2019/07/12	0	0.00	2	43.20	43.30	-2	511	-0.39%
2019/07/10	2	42.90	0	0.00	42.95	2	540	0.37%
2019/07/08	3	42.60	0	0.00	42.55	3	561	0.53%
2019/07/04	2	42.93	0	0.00	42.80	2	582	0.34%
2019/07/03	0	0.00	2	42.55	42.55	-2	593	-0.34%
2019/07/02	2	42.55	2	42.95	42.60	0	595	0.00%
2019/07/01	2	43.05	0	0.00	43.05	2	593	0.34%
2019/06/28	1	42.80	1	42.85	43.00	0	593	0.00%
2019/06/27	2	42.85	0	0.00	42.80	2	596	0.34%
2019/06/24	0.3	42.70	1	42.60	42.70	-0.8	599	-0.13%
2019/06/21	0	0.00	7	41.71	42.00	-7	593	-1.18%
2019/06/20	9	41.16	6	41.35	41.10	3	590	0.51%
2019/06/19	6	41.13	2	41.20	41.20	4	588	0.68%
2019/06/17	0.1	41.40	0	0.00	41.00	0.1	583	0.02%
2019/06/04	0	0.00	3	41.27	41.25	-3	683	-0.44%
2019/06/03	0	0.00	5	41.10	41.20	-5	694	-0.72%
2019/05/29	2	40.40	1	40.50	40.45	1	742	0.13%
2019/05/28	0	0.00	1	41.55	40.10	-1	745	-0.13%
2019/05/27	0	0.00	1	41.35	41.50	-1	744	-0.13%
2019/05/23	2	40.38	2	40.53	40.30	0	761	0.00%
2019/05/20	0	0.00	15	40.12	40.50	-15	784	-1.91%
2019/05/17	1	40.55	0	0.00	40.20	1	785	0.13%
2019/05/16	0	40.85	0	0.00	40.65	0	781	0.00%
2019/05/15	4	40.91	1	40.75	41.00	3	784	0.38%
2019/05/14	10	40.67	9	40.52	41.10	1	793	0.13%
2019/05/13	2	40.55	16	41.02	41.35	-14	787	-1.78%
2019/05/10	0	0.00	4	41.35	41.50	-4	781	-0.51%
2019/05/06	5	42.41	2	42.50	42.30	3	780	0.38%
2019/05/03	1	43.15	0	0.00	43.55	1	766	0.13%
2019/05/02	2	42.90	4	42.58	43.15	-2	770	-0.26%
2019/04/30	2	42.83	1	43.00	42.75	1	769	0.13%
2019/04/29	7	43.26	5	43.04	43.05	2	780	0.26%
2019/04/26	5	43.72	1	43.80	43.70	4	779	0.51%
2019/04/25	6	43.86	5	44.06	44.20	1	775	0.13%
2019/04/24	7	43.66	3	43.57	43.85	4	768	0.52%
2019/04/23	6	42.74	5	42.69	42.85	1	737	0.14%
2019/04/22	0	0.00	3	42.45	42.70	-3	733	-0.41%
2019/04/19	5	42.15	4	42.11	42.15	1	730	0.14%
2019/04/18	10	41.89	8	42.07	42.00	2	731	0.27%
2019/04/17	3	42.38	11	42.09	42.35	-8	723	-1.11%
2019/04/16	13	41.69	3	41.73	41.80	10	713	1.40%
2019/04/15	1	41.65	0	0.00	41.70	1	695	0.14%
2019/04/12	1	41.70	0	0.00	42.05	1	684	0.15%
2019/04/11	3	42.00	0	0.00	42.00	3	682	0.44%
2019/04/10	8	42.12	7	42.36	42.25	1	679	0.15%
2019/04/09	5	42.60	0	0.00	42.45	5	687	0.73%
2019/04/08	1	42.70	9	42.59	42.80	-8	682	-1.17%
2019/04/03	3	42.55	0	0.00	42.65	3	687	0.44%
2019/04/02	12	42.56	2	42.60	42.60	10	686	1.46%
2019/04/01	1	42.60	2	42.75	42.60	-1	687	-0.15%
2019/03/29	1	42.50	1	42.70	42.50	0	681	0.00%
2019/03/28	3	42.43	7	42.68	42.90	-4	683	-0.58%
2019/03/26	2	42.20	7	42.44	42.60	-5	690	-0.72%
2019/03/25	2	41.85	0	0.00	41.80	2	691	0.29%
2019/03/22	4.3	42.55	0	0.00	42.55	4.3	693	0.63%
2019/03/21	0.3	42.80	0	0.00	42.80	0.3	692	0.04%
2019/03/19	0	0.00	1	42.85	42.85	-1	690	-0.14%
2019/03/18	0	0.00	4	42.13	42.95	-4	692	-0.58%
2019/03/15	3	41.55	0	0.00	41.40	3	685	0.44%
2019/03/14	2.1	42.00	5	42.20	41.75	-2.9	665	-0.44%
2019/03/13	8	42.16	2	42.25	42.25	6	644	0.93%
2019/03/12	0	0.00	15	42.90	42.65	-15	633	-2.37%
2019/03/11	6	42.28	0	0.00	42.30	6	624	0.96%
2019/03/08	10	42.35	0	0.00	42.35	10	625	1.60%
2019/03/07	7	43.21	0	0.00	42.80	7	617	1.13%
2019/03/06	1	42.95	9	43.13	43.30	-8	609	-1.31%
2019/03/05	1	42.25	2	42.48	42.25	-1	597	-0.17%
2019/03/04	1	42.00	3	42.00	42.05	-2	580	-0.34%
2019/02/27	0	0.00	5	42.45	42.30	-5	568	-0.88%
2019/02/26	7	42.39	2	42.60	42.30	5	556	0.90%
2019/02/25	1	42.50	1	42.45	42.60	0	540	0.00%
2019/02/22	0	0.00	1	42.20	42.00	-1	530	-0.19%
2019/02/21	4	41.75	1	41.95	41.95	3	528	0.57%
2019/02/20	3	41.90	7	41.77	42.00	-4	519	-0.77%
2019/02/19	1	41.30	0	0.00	41.35	1	510	0.20%
2019/02/18	5	41.05	0	0.00	41.05	5	513	0.97%
2019/02/15	1	40.90	0	0.00	41.00	1	509	0.20%
2019/02/14	4	41.30	8	41.29	41.20	-4	507	-0.79%
2019/02/13	6	40.90	2	41.00	41.00	4	507	0.79%
2019/02/12	5	41.35	4	41.15	41.45	1	500	0.20%
2019/02/11	4	40.80	12	40.85	40.75	-8	500	-1.60%
2019/01/30	5	40.93	0	0.00	40.75	5	493	1.01%
2019/01/29	3	40.62	3	40.75	40.90	0	491	0.00%
2019/01/28	7	41.05	4	41.33	41.20	3	494	0.61%
2019/01/25	0	0.00	3	40.85	41.00	-3	498	-0.60%
2019/01/24	0	0.00	0	41.00	40.60	0	502	0.00%
2019/01/23	0	0.00	5	40.30	40.40	-5	507	-0.98%
2019/01/22	2	40.43	4	40.63	40.50	-2	508	-0.39%
2019/01/21	10	40.66	0	0.00	40.65	10	518	1.93%
2019/01/18	1	40.60	15	40.60	40.65	-14	527	-2.65%
2019/01/16	4	40.50	0	0.00	40.50	4	556	0.72%
2019/01/15	6	40.25	0	0.00	40.30	6	558	1.07%
2019/01/11	1	40.30	0	0.00	40.30	1	578	0.17%
2019/01/10	1	40.35	0	0.00	40.30	1	578	0.17%
2019/01/09	1	40.10	2	40.45	40.25	-1	585	-0.17%
2019/01/08	4	40.05	4	40.03	39.90	0	585	0.00%
2019/01/07	1	40.40	0.2	40.20	40.15	0.9	592	0.14%
2019/01/04	13	40.17	2	40.15	40.15	11	601	1.83%
2019/01/03	0	0.00	4	41.34	41.20	-4	620	-0.64%
2019/01/02	3	41.40	0	0.00	41.30	3	619	0.48%