超豐 (2441)-國泰-敦南券商分點個股進出

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

超豐

(2441)

可現股當沖

股價
61.0
漲跌
▼0.4
漲幅
-0.65%
成交量
508張
產業
上市半導體類股
762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－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3.3	61.15	11.2	61.51	61.00	-7.9	1,169	-0.67%
2024/05/02	1.1	60.77	2.2	61.29	61.40	-1.1	1,168	-0.09%
2024/04/30	5.2	61.18	9.3	61.30	61.00	-4.1	1,164	-0.35%
2024/04/29	9.9	60.95	9.1	61.02	61.50	0.8	1,160	0.07%
2024/04/26	8.2	60.22	6.9	60.59	60.00	1.3	1,149	0.11%
2024/04/25	6.6	60.52	0	0.00	60.20	6.6	1,135	0.58%
2024/04/24	6.2	60.65	4	60.74	60.50	2.2	1,132	0.20%
2024/04/23	15.4	60.00	4	60.20	60.20	11.4	1,136	1.01%
2024/04/22	25.7	59.55	9	59.29	59.60	16.7	1,136	1.47%
2024/04/19	34.9	59.48	7	59.67	59.00	27.9	1,119	2.49%
2024/04/18	7.4	60.75	4.3	60.80	60.70	3.1	1,095	0.28%
2024/04/17	1.1	61.12	20.1	61.26	61.20	-19.1	1,091	-1.75%
2024/04/16	11.6	60.82	5.9	60.91	60.70	5.7	1,087	0.52%
2024/04/15	10.7	61.96	5.1	62.00	62.00	5.6	1,071	0.52%
2024/04/12	4.1	62.23	2	62.30	62.40	2.1	1,069	0.20%
2024/04/11	7.1	62.58	10.7	62.66	62.40	-3.6	1,071	-0.33%
2024/04/10	9.1	63.61	5.4	63.65	63.50	3.6	1,064	0.34%
2024/04/09	17.3	63.57	6.8	63.44	63.30	10.6	1,060	1.00%
2024/04/08	25.3	63.23	4	63.23	63.20	21.3	1,054	2.02%
2024/04/03	5.3	62.52	2.6	62.40	62.40	2.7	1,044	0.26%
2024/04/02	3.1	62.93	4.6	62.99	63.20	-1.5	1,045	-0.14%
2024/04/01	2.3	62.23	8.3	62.48	62.70	-6	1,057	-0.57%
2024/03/29	14.2	61.63	3.6	61.73	61.70	10.6	1,051	1.01%
2024/03/28	2.1	62.26	1	62.20	62.30	1.1	1,040	0.11%
2024/03/27	0.4	62.13	2.6	62.40	62.80	-2.2	1,044	-0.21%
2024/03/26	16.6	62.06	25.5	62.34	62.20	-9	1,041	-0.86%
2024/03/25	6.2	63.53	25.1	63.47	63.20	-18.9	1,029	-1.84%
2024/03/22	19.2	64.27	16	64.11	63.90	3.2	1,032	0.31%
2024/03/21	2.8	64.51	38.2	64.49	64.50	-35.4	1,032	-3.43%
2024/03/20	15.2	64.65	31.8	64.73	64.30	-16.6	1,059	-1.56%
2024/03/19	20.3	64.05	39.5	64.29	64.20	-19.1	1,079	-1.77%
2024/03/18	1	62.90	5.8	62.97	63.00	-4.8	1,066	-0.45%
2024/03/15	7.6	62.68	18	62.96	62.30	-10.4	1,074	-0.97%
2024/03/14	13.4	64.04	12.9	63.46	63.30	0.5	1,062	0.05%
2024/03/13	20.2	63.90	45.7	63.89	64.30	-25.6	1,061	-2.41%
2024/03/12	35	64.68	21	64.77	64.20	14	1,042	1.34%
2024/03/11	78.9	64.25	46.7	64.23	64.60	32.2	1,013	3.18%
2024/03/08	130.1	64.38	138.2	65.34	63.40	-8.1	953	-0.85%	大買/大賣/
2024/03/07	13.6	61.15	10.1	61.27	61.00	3.5	692	0.50%
2024/03/06	2.5	60.73	5.1	60.88	61.00	-2.6	678	-0.39%
2024/03/05	0.6	60.64	23.3	60.83	61.10	-22.7	687	-3.30%
2024/03/04	12.6	60.46	21.2	60.50	60.40	-8.6	688	-1.25%
2024/03/01	19.4	59.93	1.6	60.06	60.00	17.9	692	2.58%
2024/02/29	2.5	59.90	4	59.85	59.80	-1.6	694	-0.22%
2024/02/27	6.3	59.89	1.2	59.84	59.80	5.2	693	0.75%
2024/02/26	7.2	60.56	4.4	60.46	60.50	2.8	691	0.41%
2024/02/23	10.1	61.04	16.1	61.02	60.90	-6	694	-0.86%
2024/02/22	6	60.63	4.8	60.67	60.70	1.2	690	0.18%
2024/02/21	15.8	60.12	20.8	60.22	60.50	-4.9	683	-0.72%
2024/02/20	4.8	60.32	3	60.30	60.00	1.8	682	0.26%
2024/02/19	7.5	60.50	3	60.47	60.30	4.5	681	0.67%
2024/02/16	12.8	60.29	6.1	60.35	60.40	6.7	680	0.98%
2024/02/15	2.9	59.30	15.6	59.49	59.50	-12.6	671	-1.88%
2024/02/05	4.5	58.79	2.3	58.83	58.70	2.1	665	0.32%
2024/02/02	6.1	59.67	5.2	59.62	59.50	0.9	666	0.13%
2024/02/01	1.1	59.31	6	59.58	59.50	-5	667	-0.74%
2024/01/31	5	59.62	8.8	59.89	59.30	-3.8	667	-0.56%
2024/01/30	2.1	58.87	0.7	59.13	58.80	1.4	667	0.21%
2024/01/29	1.5	59.45	1	59.50	59.20	0.5	667	0.08%
2024/01/26	10	59.71	3.3	59.84	59.60	6.7	673	1.00%
2024/01/25	5.2	59.76	6.2	59.71	59.80	-0.9	675	-0.14%
2024/01/24	2.1	59.20	8.6	59.20	59.00	-6.5	679	-0.95%
2024/01/23	5.1	59.12	3	59.10	59.00	2.1	688	0.30%
2024/01/22	1	59.10	6	59.20	59.20	-5	692	-0.72%
2024/01/19	2.1	58.45	6	58.33	58.40	-3.9	693	-0.56%
2024/01/18	2	57.71	6.1	57.71	58.30	-4.1	698	-0.58%
2024/01/17	10.9	57.92	4.1	57.93	57.70	6.8	707	0.96%
2024/01/16	12.3	58.36	1.2	58.27	58.10	11.1	719	1.54%
2024/01/15	4	59.35	1.2	59.50	59.20	2.8	722	0.39%
2024/01/12	13	59.25	4	59.25	59.10	9	742	1.21%
2024/01/11	3.2	59.45	2.1	59.11	59.30	1.1	748	0.15%
2024/01/10	6.2	58.76	0.2	59.00	59.00	6	787	0.77%
2024/01/09	2.4	58.93	2	58.90	58.90	0.4	804	0.05%
2024/01/08	8.5	59.14	0.7	59.12	59.00	7.7	815	0.95%
2024/01/05	13.7	59.55	6	59.17	59.20	7.7	818	0.94%
2024/01/04	4.8	59.99	6	60.00	59.90	-1.2	818	-0.15%
2024/01/03	2.2	60.06	4.9	60.24	60.20	-2.7	845	-0.32%
2024/01/02	6.6	60.39	4.5	60.52	60.60	2.1	848	0.25%
2023/12/29	5.4	61.37	1	61.30	61.20	4.4	848	0.52%
2023/12/28	5.4	61.94	5	62.06	61.70	0.4	848	0.05%
2023/12/27	18.9	61.97	12	62.16	62.00	6.9	847	0.81%
2023/12/26	6.4	60.42	2	60.45	60.70	4.3	832	0.52%
2023/12/25	3.2	59.91	2.4	59.94	59.80	0.8	840	0.09%
2023/12/22	7.2	60.60	3.1	60.83	60.10	4.1	844	0.49%
2023/12/21	8.4	61.09	0.1	61.40	61.20	8.3	839	0.98%
2023/12/20	1	61.73	5.1	61.82	61.70	-4.1	839	-0.49%
2023/12/19	5.4	61.99	20.6	61.98	61.80	-15.2	838	-1.81%
2023/12/18	11.3	63.08	15.5	63.21	63.00	-4.2	833	-0.50%
2023/12/15	36.8	64.24	28.8	64.23	63.50	7.9	828	0.96%
2023/12/14	12.1	62.81	17.6	63.18	63.00	-5.5	788	-0.70%
2023/12/13	3.1	61.37	8.7	61.45	61.90	-5.6	753	-0.75%
2023/12/12	7.4	61.73	22.1	61.64	61.50	-14.7	757	-1.94%
2023/12/11	5.7	61.29	9	61.22	61.20	-3.3	754	-0.43%
2023/12/08	21.7	60.87	38.7	60.77	61.30	-17.1	756	-2.25%
2023/12/07	0.4	59.77	6.2	59.85	59.80	-5.8	743	-0.78%
2023/12/06	8.5	59.88	4.1	59.83	59.90	4.4	751	0.59%
2023/12/05	0.2	59.77	5.3	59.93	60.10	-5.1	776	-0.66%
2023/12/04	6.1	60.28	16.4	60.33	60.30	-10.2	782	-1.31%
2023/12/01	2.1	60.14	3	60.43	60.40	-0.9	791	-0.11%
2023/11/30	6.9	60.36	24.8	60.27	60.30	-17.9	788	-2.27%
2023/11/29	11.1	59.55	7.7	59.69	59.90	3.4	775	0.44%
2023/11/28	3.6	59.45	11.3	59.39	59.40	-7.7	800	-0.97%
2023/11/27	1.1	58.70	5.1	58.94	58.70	-4.1	813	-0.50%
2023/11/24	10.1	59.14	4.7	59.03	59.00	5.4	824	0.66%
2023/11/22	5.2	59.26	5.3	59.32	59.60	-0.1	887	-0.01%
2023/11/21	13.5	59.06	13.9	59.15	59.20	-0.4	897	-0.04%
2023/11/20	3.5	58.52	0.1	58.41	58.50	3.4	906	0.37%
2023/11/17	8.4	58.32	2	58.35	58.30	6.4	927	0.69%
2023/11/16	3.2	58.30	4.4	58.35	58.20	-1.2	947	-0.12%
2023/11/15	6.1	57.82	3.7	58.28	58.30	2.4	978	0.25%
2023/11/14	1.2	57.98	8.1	57.91	58.00	-6.9	1,003	-0.69%
2023/11/13	7.3	57.45	0.1	57.50	57.50	7.2	1,029	0.70%
2023/11/10	10.3	57.19	6.1	56.59	57.50	4.2	1,040	0.40%
2023/11/09	4.6	58.42	4	58.35	58.30	0.6	1,039	0.06%
2023/11/08	11.3	58.47	4.1	58.43	58.50	7.2	1,045	0.69%
2023/11/07	21.4	58.26	6.1	58.55	58.30	15.3	1,053	1.45%
2023/11/06	1.3	58.08	1.6	58.17	58.00	-0.3	1,063	-0.03%
2023/11/03	9.7	57.90	1	58.00	57.80	8.7	1,086	0.80%
2023/11/02	3.2	57.84	8.3	57.80	58.30	-5.1	1,106	-0.46%
2023/11/01	9.1	57.62	7	57.64	57.30	2.1	1,121	0.19%
2023/10/31	2.3	58.13	5.5	58.07	58.20	-3.2	1,126	-0.29%
2023/10/30	1.3	57.93	3	58.13	58.10	-1.7	1,142	-0.15%
2023/10/27	1.2	58.58	0.2	58.43	58.10	0.9	1,165	0.08%
2023/10/26	0.3	58.33	5.1	58.22	58.30	-4.8	1,209	-0.40%
2023/10/25	17.7	58.80	3.4	58.58	58.40	14.3	1,233	1.16%
2023/10/24	3.2	59.07	20.1	59.28	59.50	-16.9	1,240	-1.36%
2023/10/23	14.5	58.72	3.6	58.80	58.80	10.9	1,227	0.88%
2023/10/20	10.3	58.19	14.2	58.26	58.60	-3.9	1,227	-0.31%
2023/10/19	8.1	57.70	13.1	57.76	57.70	-5.1	1,229	-0.41%
2023/10/18	9.6	56.63	18.4	57.67	58.40	-8.7	1,233	-0.71%
2023/10/17	21.2	56.91	10.9	57.33	56.60	10.3	1,221	0.84%
2023/10/16	18.9	56.49	3.4	56.51	56.60	15.5	1,226	1.26%
2023/10/13	7.2	55.58	8.2	55.48	55.60	-1	1,249	-0.08%
2023/10/12	5.7	54.56	7	54.46	54.80	-1.3	1,295	-0.10%
2023/10/11	22.5	54.32	2.5	54.52	54.00	20	1,299	1.54%
2023/10/06	6.7	55.53	7.2	55.58	55.30	-0.5	1,288	-0.04%
2023/10/05	2.8	55.77	0.1	56.00	55.60	2.8	1,288	0.22%
2023/10/04	4.1	55.60	0.2	55.80	55.70	4	1,295	0.31%
2023/10/03	4.3	55.97	2.1	56.05	55.90	2.3	1,301	0.17%
2023/10/02	3.6	55.56	1	55.70	55.80	2.6	1,305	0.20%
2023/09/28	4.2	55.79	1	56.00	55.40	3.2	1,319	0.24%
2023/09/27	6.5	55.59	2	55.75	55.80	4.5	1,345	0.33%
2023/09/26	6.5	56.86	1.3	56.20	56.00	5.2	1,341	0.39%
2023/09/25	4.8	56.70	3	56.70	56.50	1.8	1,353	0.13%
2023/09/22	1.2	56.88	6.2	56.41	56.90	-5	1,370	-0.37%
2023/09/21	4.6	56.82	3	56.73	56.90	1.6	1,368	0.12%
2023/09/20	12.6	57.34	0.3	57.62	57.30	12.4	1,363	0.91%
2023/09/19	2.2	57.96	0.5	58.13	58.10	1.6	1,360	0.12%
2023/09/18	3.1	58.46	8	58.36	57.90	-4.9	1,360	-0.36%
2023/09/15	4.7	58.31	30	58.56	58.20	-25.3	1,361	-1.86%
2023/09/14	32.8	57.56	3	58.00	58.10	29.8	1,358	2.19%
2023/09/13	5.2	58.07	1.4	58.15	58.10	3.7	1,354	0.27%
2023/09/12	1.3	58.17	4	58.50	58.00	-2.7	1,347	-0.20%
2023/09/11	19.1	58.73	11	59.11	58.40	8.1	1,351	0.60%
2023/09/08	1.1	59.53	6.1	59.50	59.30	-5	1,353	-0.37%
2023/09/07	3.1	58.81	0	0.00	58.70	3.1	1,335	0.23%
2023/09/06	4.4	58.33	10.2	58.55	58.80	-5.7	1,331	-0.43%
2023/09/05	10.3	57.83	6.3	57.88	58.10	4	1,324	0.30%
2023/09/04	9.3	57.93	1	58.29	57.70	8.3	1,341	0.61%
2023/09/01	14.1	58.86	10.4	58.79	58.30	3.7	1,349	0.28%
2023/08/31	9.2	57.17	12.6	57.00	58.00	-3.4	1,322	-0.26%
2023/08/30	11.5	56.06	5	56.24	55.80	6.4	1,307	0.49%
2023/08/29	20.2	55.16	5.2	55.40	55.90	15	1,301	1.15%
2023/08/28	33.1	59.54	1	59.80	59.50	32.1	1,289	2.49%
2023/08/25	3.2	59.91	9.1	60.02	59.80	-5.9	1,259	-0.47%
2023/08/24	18.2	59.72	2	60.45	59.70	16.2	1,253	1.29%
2023/08/23	2.2	59.79	9.2	59.91	59.90	-7	1,286	-0.54%
2023/08/22	16.5	58.99	5	59.82	59.20	11.5	1,364	0.84%
2023/08/21	17.4	59.37	8	59.61	58.90	9.4	1,342	0.70%
2023/08/18	8.1	60.47	6.2	60.30	59.80	1.9	1,312	0.15%
2023/08/17	13.6	59.68	3	59.73	59.90	10.6	1,283	0.83%
2023/08/16	1.6	60.26	1	60.70	60.60	0.6	1,261	0.04%
2023/08/15	2.1	60.52	9.1	61.01	60.60	-7	1,253	-0.56%
2023/08/14	4.8	60.44	14.3	60.46	60.40	-9.4	1,262	-0.75%
2023/08/11	16.1	60.81	2	60.70	61.00	14.1	1,270	1.11%
2023/08/10	16	60.99	16.7	60.91	60.70	-0.7	1,263	-0.05%
2023/08/09	6.4	62.28	19	62.38	62.50	-12.6	1,250	-1.00%
2023/08/08	1.2	61.77	10	62.20	62.30	-8.8	1,228	-0.71%
2023/08/07	1	61.68	21.1	61.55	61.70	-20.1	1,205	-1.67%
2023/08/04	2.9	60.05	7.2	59.01	60.60	-4.3	1,185	-0.36%
2023/08/02	14.7	59.63	2.5	59.96	59.30	12.2	1,177	1.04%
2023/08/01	14.3	60.50	11.5	60.75	60.90	2.8	1,156	0.24%
2023/07/31	27.9	60.94	10.1	61.41	60.90	17.8	1,132	1.57%
2023/07/28	10.6	61.48	32.6	61.49	62.00	-22	1,088	-2.02%
2023/07/27	5.2	60.71	33.1	60.69	61.10	-27.9	1,060	-2.63%
2023/07/26	3.2	60.32	1.6	60.58	60.10	1.7	1,051	0.16%
2023/07/25	11.6	60.38	3	60.43	60.20	8.6	1,051	0.82%
2023/07/24	12.4	61.08	5.4	61.19	60.90	7	1,042	0.67%
2023/07/21	8.1	60.01	6	59.62	60.70	2.1	1,027	0.20%
2023/07/20	16.1	59.89	5.2	59.92	59.70	10.9	1,022	1.07%
2023/07/19	10.7	60.86	9.3	60.92	60.40	1.4	990	0.14%
2023/07/18	14.5	61.10	13.6	61.14	60.70	0.9	976	0.10%
2023/07/17	39.5	61.06	44.2	61.26	62.00	-4.7	948	-0.49%
2023/07/14	3.2	58.96	2.3	58.99	59.00	0.9	916	0.10%
2023/07/13	3.2	58.64	18.6	58.77	58.50	-15.4	909	-1.70%
2023/07/12	0.1	57.72	1	57.90	58.00	-0.9	897	-0.10%
2023/07/11	3.2	57.68	11	57.63	58.00	-7.8	895	-0.87%
2023/07/10	6	57.44	12	57.50	57.10	-6	899	-0.67%
2023/07/07	2	57.55	7	57.36	57.50	-5	901	-0.55%
2023/07/06	17.5	58.13	6	58.18	57.60	11.5	898	1.28%
2023/07/05	87.2	58.97	75.2	58.43	58.40	12	886	1.35%
2023/07/04	3.3	57.19	4.1	57.40	57.50	-0.9	852	-0.10%
2023/07/03	9	57.48	6.4	57.65	57.40	2.6	855	0.31%
2023/06/30	9.2	57.05	10.1	57.27	57.20	-0.9	856	-0.11%
2023/06/29	5	56.66	2.4	56.71	56.80	2.6	840	0.31%
2023/06/28	1.1	56.59	16	56.39	56.30	-14.9	845	-1.76%
2023/06/27	13	56.30	14.1	56.23	56.30	-1	862	-0.12%
2023/06/26	2	56.30	3.9	56.30	56.50	-1.9	872	-0.21%
2023/06/21	3.1	55.93	1.5	56.07	56.10	1.6	875	0.19%
2023/06/20	4.3	55.99	5.3	56.03	55.90	-1	877	-0.12%
2023/06/19	30.1	56.84	26	56.73	56.60	4.1	879	0.47%
2023/06/16	7.1	57.39	6.1	57.29	57.20	1	881	0.12%
2023/06/15	7.4	57.41	16.2	57.41	57.50	-8.8	879	-1.00%
2023/06/14	1.2	57.49	21.2	57.34	57.40	-20	879	-2.28%
2023/06/13	8.1	56.85	2.1	57.00	56.90	6.1	875	0.69%
2023/06/12	5.2	57.00	4.2	57.01	56.80	1	875	0.11%
2023/06/09	25.2	56.45	18.2	56.50	56.40	7	872	0.81%
2023/06/08	24.5	56.65	15.3	56.31	56.20	9.2	888	1.04%
2023/06/07	20.3	57.41	5	57.42	57.60	15.3	892	1.72%
2023/06/06	7.2	56.86	4.7	56.85	56.90	2.6	893	0.29%
2023/06/05	7.2	57.09	3	57.17	57.10	4.2	902	0.47%
2023/06/02	19.1	57.12	11	57.25	57.10	8.1	913	0.88%
2023/06/01	18.7	57.36	6.4	57.43	57.20	12.3	928	1.32%
2023/05/31	6.3	56.90	9	56.73	57.50	-2.7	934	-0.29%
2023/05/30	11.1	56.60	14.6	56.73	56.70	-3.5	924	-0.38%
2023/05/29	38.3	57.17	37.1	56.96	56.90	1.2	930	0.13%
2023/05/26	110.7	56.95	97.4	56.82	57.10	13.3	887	1.50%	大買/
2023/05/25	12.2	54.52	11	54.58	54.60	1.1	798	0.14%
2023/05/24	8	54.60	4.8	54.63	54.60	3.2	804	0.40%
2023/05/23	7.6	54.77	6.3	54.79	54.80	1.3	804	0.16%
2023/05/22	5.4	54.62	2.2	54.75	54.70	3.2	808	0.39%
2023/05/19	6.6	54.26	7	54.39	54.10	-0.4	808	-0.04%
2023/05/18	4.5	54.61	16.2	54.61	54.50	-11.7	816	-1.43%
2023/05/17	8.6	54.47	9.6	54.38	54.60	-1	810	-0.12%
2023/05/16	3.2	53.47	3.5	53.46	53.20	-0.3	798	-0.04%
2023/05/15	6.4	53.22	2.1	53.25	53.20	4.3	802	0.53%
2023/05/12	6.1	53.02	6	52.97	53.30	0.1	818	0.01%
2023/05/11	2.5	53.18	1.2	53.30	53.00	1.3	824	0.16%
2023/05/10	16.2	53.73	1	53.60	53.70	15.2	834	1.82%
2023/05/09	7.2	54.02	11	53.76	53.70	-3.8	848	-0.45%
2023/05/08	0.3	54.00	10.3	53.71	54.00	-10	875	-1.14%
2023/05/05	7.2	53.33	10.4	53.22	53.30	-3.2	905	-0.36%
2023/05/04	5.6	53.31	1	53.31	53.30	4.6	939	0.49%
2023/05/03	6.8	53.46	1	53.31	53.30	5.8	1,010	0.57%
2023/05/02	10	53.71	8	53.92	53.90	2	1,050	0.19%
2023/04/28	2	53.55	18.1	53.81	53.90	-16.1	1,070	-1.50%
2023/04/27	0.2	53.30	0	0.00	52.80	0.2	1,066	0.02%
2023/04/26	4.3	52.58	1	52.70	52.80	3.3	1,070	0.31%
2023/04/25	10.7	52.83	9.2	52.66	52.60	1.5	1,070	0.14%
2023/04/24	2	53.60	4	53.35	53.60	-2	1,070	-0.19%
2023/04/21	10.1	53.75	1.1	53.98	53.50	9	1,079	0.84%
2023/04/20	3.4	54.38	3	54.60	54.30	0.4	1,080	0.03%
2023/04/19	4.5	54.74	11.2	55.01	54.50	-6.8	1,091	-0.62%
2023/04/18	7.5	54.66	1	54.60	54.50	6.5	1,079	0.60%
2023/04/17	4.3	54.71	5.1	54.67	54.70	-0.8	1,081	-0.07%
2023/04/14	0.1	54.53	10.1	54.21	54.60	-10	1,080	-0.92%
2023/04/13	22.7	54.44	3	54.30	54.00	19.7	1,083	1.81%
2023/04/12	10.1	54.55	30.4	54.64	54.90	-20.4	1,093	-1.86%
2023/04/11	5.1	54.29	3.4	54.42	54.30	1.7	1,099	0.16%
2023/04/10	9.7	54.03	3.2	54.08	54.00	6.5	1,114	0.58%
2023/04/07	4.1	53.91	14.1	53.95	54.10	-10	1,124	-0.89%
2023/04/06	1.8	53.41	3.2	53.80	53.90	-1.4	1,125	-0.12%
2023/03/31	30.4	53.52	44.3	53.68	53.30	-13.9	1,179	-1.18%
2023/03/30	4.7	52.95	1.1	53.11	52.90	3.6	1,361	0.27%
2023/03/29	48.8	52.61	3.3	52.93	52.70	45.5	1,512	3.01%
2023/03/28	21.1	52.92	3.1	52.87	52.80	18	1,706	1.05%
2023/03/27	26.4	53.75	3.4	53.91	53.50	23	1,867	1.23%
2023/03/24	20.2	54.38	4	54.40	54.30	16.2	1,998	0.81%
2023/03/23	2.2	54.53	0.2	54.65	54.70	2	2,026	0.10%
2023/03/22	24.2	54.73	14.1	54.42	54.30	10.1	2,049	0.49%
2023/03/21	9.1	54.82	19.6	54.85	54.80	-10.4	2,058	-0.51%
2023/03/20	5.2	54.00	2.7	54.12	54.50	2.5	2,067	0.12%
2023/03/17	10.1	54.00	7.2	53.90	53.70	3	2,085	0.14%
2023/03/16	4.8	53.56	3	53.67	53.50	1.8	2,084	0.09%
2023/03/15	3.2	54.49	14	54.24	54.30	-10.9	2,107	-0.52%
2023/03/14	3.9	53.73	8.5	53.80	53.50	-4.6	2,117	-0.22%
2023/03/13	4.2	53.61	19.5	53.75	54.20	-15.3	2,149	-0.71%
2023/03/10	8.5	55.00	36.5	54.66	54.50	-28	2,146	-1.30%
2023/03/09	2.3	55.42	22.6	55.40	55.40	-20.3	2,157	-0.94%
2023/03/08	4.3	54.97	12.3	55.00	55.30	-7.9	2,166	-0.36%
2023/03/07	25.5	55.05	7.2	55.08	54.90	18.3	2,165	0.85%
2023/03/06	21.4	54.55	15.9	54.59	54.80	5.5	2,161	0.25%
2023/03/03	12.4	53.36	13	53.57	53.80	-0.6	2,171	-0.03%
2023/03/02	5.2	52.47	6.3	52.81	52.90	-1.1	2,183	-0.05%
2023/03/01	23.5	52.33	0.2	52.31	52.40	23.3	2,183	1.07%
2023/02/24	8.5	53.34	8.7	53.30	53.20	-0.1	2,182	-0.01%
2023/02/23	15.2	52.85	7.3	52.91	53.10	8	2,182	0.36%
2023/02/22	4.1	52.36	2.1	52.39	52.30	2	2,185	0.09%
2023/02/21	8.4	52.80	9.4	52.78	52.80	-1	2,196	-0.05%
2023/02/20	8.4	52.68	3.1	52.70	52.50	5.2	2,222	0.24%
2023/02/17	6.4	52.65	3	52.73	52.60	3.4	2,236	0.15%
2023/02/16	9.1	52.58	12.1	52.59	52.90	-3	2,249	-0.13%
2023/02/15	26.6	51.95	20.9	51.69	51.90	5.7	2,255	0.25%
2023/02/14	0.2	51.95	7.2	51.78	51.70	-6.9	2,259	-0.31%
2023/02/13	3.3	51.44	10	51.42	51.50	-6.7	2,279	-0.29%
2023/02/10	14.4	52.04	9.1	52.09	51.80	5.3	2,297	0.23%
2023/02/09	3.3	52.15	5.1	52.21	52.00	-1.8	2,299	-0.08%
2023/02/08	9.4	52.69	6.1	52.72	52.50	3.3	2,307	0.14%
2023/02/07	6.2	52.48	2.2	52.59	52.50	4	2,312	0.17%
2023/02/06	43.2	52.58	19.2	52.57	52.40	23.9	2,315	1.03%
2023/02/03	12.6	53.62	5.8	53.89	53.90	6.7	2,291	0.29%
2023/02/02	18.3	53.14	17.4	53.41	53.40	0.9	2,282	0.04%
2023/02/01	18.7	52.75	46.8	52.72	53.20	-28	2,263	-1.24%
2023/01/31	4.1	50.67	38.3	50.64	50.80	-34.2	2,200	-1.55%
2023/01/30	6.3	49.66	10.7	49.74	49.65	-4.3	2,168	-0.20%
2023/01/17	1.5	48.84	2.4	48.90	48.80	-0.9	2,151	-0.04%
2023/01/16	0.3	48.86	0.1	48.91	48.90	0.2	2,158	0.01%
2023/01/13	17.4	48.85	40	49.04	48.60	-22.6	2,169	-1.04%
2023/01/12	8.4	49.15	17.2	49.16	49.10	-8.8	2,213	-0.40%
2023/01/11	1.6	49.20	9.5	49.28	49.30	-7.9	2,229	-0.35%
2023/01/10	1.2	48.90	9.2	48.74	49.00	-8.1	2,260	-0.36%
2023/01/09	5.1	48.92	5.2	48.71	48.65	-0.1	2,284	0.00%
2023/01/06	2.3	48.23	6.1	48.23	48.40	-3.8	2,293	-0.16%
2023/01/05	4.2	47.86	2	48.18	47.80	2.2	2,312	0.09%
2023/01/04	18	47.99	4.1	47.88	47.95	13.9	2,336	0.60%
2023/01/03	4.3	47.85	36.8	47.85	47.90	-32.5	2,363	-1.38%
2022/12/30	6.1	47.69	15.9	47.83	48.00	-9.7	2,368	-0.41%
2022/12/29	20.8	47.38	12.9	46.80	47.55	7.9	2,361	0.34%
2022/12/28	38.3	47.08	16	47.21	47.00	22.3	2,366	0.94%
2022/12/27	28.3	47.97	14	48.09	47.85	14.3	2,367	0.60%
2022/12/26	9.1	48.17	5	48.19	48.25	4.1	2,370	0.17%
2022/12/23	61.2	47.95	37	48.31	48.20	24.2	2,393	1.01%
2022/12/22	67.4	49.35	84.1	49.32	49.35	-16.7	2,355	-0.71%
2022/12/21	93.2	46.54	55.1	46.62	46.60	38.2	2,180	1.75%
2022/12/20	57.8	48.43	30.2	47.95	46.95	27.5	2,049	1.34%
2022/12/19	16.3	49.65	52.4	50.09	50.00	-36.1	1,876	-1.92%
2022/12/16	10.3	47.58	18.3	48.54	49.30	-8	1,710	-0.47%
2022/12/15	12.4	48.22	6.4	48.88	48.10	6	1,638	0.36%
2022/12/14	1.3	48.54	30.2	48.65	48.50	-29	1,643	-1.76%
2022/12/13	5.4	48.30	2.1	48.07	48.10	3.3	1,657	0.20%
2022/12/12	32.7	47.91	27.2	47.92	48.20	5.4	1,681	0.32%
2022/12/09	13.4	48.46	2	48.60	48.15	11.4	1,715	0.66%
2022/12/08	3.2	48.58	2.1	48.66	48.60	1.1	1,708	0.07%
2022/12/07	40.5	48.87	23	48.72	48.55	17.5	1,716	1.02%
2022/12/06	13.6	49.78	6	49.77	49.85	7.6	1,699	0.45%
2022/12/05	16.3	50.11	12.2	50.27	50.30	4.1	1,684	0.24%
2022/12/02	48.1	50.29	22	50.49	51.00	26.1	1,669	1.56%
2022/12/01	18.1	49.95	47.2	50.03	50.20	-29.1	1,654	-1.76%
2022/11/30	13.3	48.89	1.1	49.00	49.00	12.2	1,636	0.74%
2022/11/29	7.1	48.08	9.2	48.40	48.35	-2.1	1,628	-0.13%
2022/11/28	23.2	48.09	15.2	48.33	48.30	8	1,625	0.49%
2022/11/25	48.7	48.90	30.2	49.08	48.45	18.5	1,623	1.14%
2022/11/24	21.7	48.13	5	48.18	48.35	16.7	1,599	1.04%
2022/11/23	2.1	48.16	2.1	48.25	48.15	0	1,582	0.00%
2022/11/22	19.1	47.98	2	47.98	48.00	17.1	1,593	1.07%
2022/11/21	6.3	48.77	6	48.68	48.50	0.3	1,589	0.02%
2022/11/18	4.3	49.46	3	49.68	49.45	1.3	1,638	0.08%
2022/11/17	9.5	49.45	12	49.46	49.50	-2.6	1,663	-0.15%
2022/11/16	8.2	49.16	6.3	50.00	49.70	1.8	1,669	0.11%
2022/11/15	21.3	49.02	2	49.05	49.45	19.3	1,663	1.16%
2022/11/14	4.1	48.68	5.1	48.60	48.60	-1	1,667	-0.06%
2022/11/11	17.1	48.23	6.3	48.12	48.10	10.8	1,661	0.65%
2022/11/10	9.8	47.51	2	47.48	47.70	7.8	1,657	0.47%
2022/11/09	8.2	47.75	3.4	47.69	47.95	4.8	1,662	0.29%
2022/11/08	10.3	47.06	8	47.10	46.90	2.3	1,655	0.14%
2022/11/07	5	46.69	3.1	46.98	47.10	2	1,646	0.12%
2022/11/04	22	46.09	1.1	46.18	46.20	20.9	1,641	1.27%
2022/11/03	10.2	46.64	3	46.60	46.50	7.2	1,643	0.44%
2022/11/02	3.1	46.65	15.4	47.12	47.20	-12.2	1,636	-0.75%
2022/11/01	12	46.65	5	46.80	46.60	7	1,634	0.43%
2022/10/31	5.5	46.37	2.5	46.54	46.50	3	1,637	0.18%
2022/10/28	12.2	45.51	0.4	45.38	45.00	11.8	1,627	0.73%
2022/10/27	1.2	45.79	2	46.00	46.20	-0.8	1,623	-0.05%
2022/10/26	3.3	45.47	6	45.53	45.50	-2.7	1,633	-0.17%
2022/10/25	2.3	46.43	1	46.40	46.15	1.3	1,638	0.08%
2022/10/24	14.1	46.76	12.5	47.03	46.55	1.7	1,637	0.10%
2022/10/21	21.3	46.75	10	47.50	46.35	11.3	1,641	0.69%
2022/10/20	15.2	47.14	15.4	46.77	48.50	-0.2	1,647	-0.01%
2022/10/19	0.2	47.45	5.1	47.40	47.05	-4.9	1,602	-0.30%
2022/10/18	5.6	46.23	0.1	46.10	46.30	5.5	1,586	0.35%
2022/10/17	18.8	45.79	29.5	45.54	46.10	-10.7	1,545	-0.69%
2022/10/14	0.9	46.27	14.3	46.52	46.30	-13.5	1,513	-0.89%
2022/10/13	46.5	45.30	26.8	45.77	44.75	19.7	1,495	1.32%
2022/10/12	32.9	46.02	25	46.64	47.50	7.9	1,479	0.53%
2022/10/11	9.7	47.75	9	47.87	47.35	0.7	1,463	0.05%
2022/10/07	2.3	49.48	20	49.69	49.50	-17.7	1,444	-1.23%
2022/10/06	2.3	50.08	1.2	50.46	50.20	1.1	1,438	0.08%
2022/10/05	24.2	51.44	2.1	51.12	50.50	22.1	1,430	1.55%
2022/10/04	7.1	50.60	5.2	50.76	50.60	1.9	1,416	0.13%
2022/10/03	12.2	49.84	4.3	49.93	49.75	7.9	1,400	0.56%
2022/09/30	3	48.65	14.5	49.06	49.25	-11.5	1,392	-0.83%
2022/09/29	4.2	48.88	6	48.78	48.80	-1.9	1,372	-0.13%
2022/09/28	5.2	49.24	21.3	48.91	48.65	-16	1,363	-1.18%
2022/09/27	7.9	49.93	7.2	49.77	49.95	0.7	1,346	0.05%
2022/09/26	13.1	52.04	14.1	51.43	50.90	-1.1	1,334	-0.08%
2022/09/23	12.4	53.44	7.2	53.68	53.00	5.3	1,327	0.40%
2022/09/22	3.1	52.33	1	52.70	52.40	2.1	1,330	0.16%
2022/09/21	4.7	53.14	0	53.50	53.00	4.6	1,267	0.37%
2022/09/20	3.2	53.43	0	0.00	53.70	3.2	1,232	0.26%
2022/09/19	4.7	54.01	16.2	54.10	53.20	-11.5	1,203	-0.96%
2022/09/16	20.6	53.87	11.7	53.58	54.30	8.9	1,170	0.76%
2022/09/15	6.4	55.07	2.2	55.09	55.00	4.3	1,139	0.37%
2022/09/14	9.9	55.04	4	55.15	55.40	5.9	1,147	0.51%
2022/09/13	9.7	56.44	1.3	56.42	56.00	8.4	1,142	0.74%
2022/09/12	2.7	57.69	4.1	57.89	57.20	-1.4	1,152	-0.12%
2022/09/08	2.2	56.65	11.1	56.82	57.60	-8.9	1,167	-0.76%
2022/09/07	3.7	55.92	2.9	56.05	55.60	0.8	1,155	0.07%
2022/09/06	8.1	56.02	7	56.11	56.30	1.1	1,155	0.10%
2022/09/05	12.7	56.95	21.4	57.06	56.60	-8.7	1,144	-0.76%
2022/09/02	9.2	58.21	4	58.15	57.90	5.2	1,142	0.46%
2022/09/01	14.4	58.66	3	58.67	58.70	11.4	1,130	1.01%
2022/08/31	5.3	59.22	1	59.20	59.30	4.3	1,122	0.38%
2022/08/30	9.3	59.41	3.3	59.56	59.30	6	1,119	0.53%
2022/08/29	19.9	59.01	16.2	59.06	59.70	3.8	1,109	0.34%
2022/08/26	15.8	60.74	6.5	60.94	60.50	9.2	1,093	0.84%
2022/08/25	34.1	60.58	7.3	60.80	60.30	26.8	1,081	2.48%
2022/08/24	24.7	65.43	26.1	65.37	65.30	-1.4	1,028	-0.14%
2022/08/23	20.3	65.57	10.4	65.67	65.50	9.9	990	1.00%
2022/08/22	21.8	65.82	7.3	65.70	66.20	14.4	969	1.49%
2022/08/19	4.7	65.35	5.3	65.14	65.30	-0.6	947	-0.06%
2022/08/18	11.3	63.77	5	63.80	63.80	6.3	930	0.68%
2022/08/17	6.4	64.11	3.1	64.17	63.90	3.3	921	0.36%
2022/08/16	8.7	63.89	2.3	64.01	63.90	6.4	910	0.70%
2022/08/15	16.4	63.70	14.5	63.98	63.90	1.9	896	0.21%
2022/08/12	11.4	62.27	1	62.50	62.40	10.4	882	1.18%
2022/08/11	6.6	62.28	0.3	62.10	61.80	6.3	878	0.72%
2022/08/10	9.6	61.95	3	62.13	61.70	6.6	874	0.76%
2022/08/09	5.8	62.12	0.3	62.20	62.00	5.6	872	0.64%
2022/08/08	7.6	61.83	5.6	61.84	62.20	2	875	0.23%
2022/08/05	2.3	62.53	1.1	62.50	62.50	1.2	868	0.14%
2022/08/04	7.8	61.56	3	61.57	61.80	4.8	863	0.56%
2022/08/03	7.1	62.00	2	62.30	62.10	5.1	855	0.60%
2022/08/02	7.3	62.02	5	62.32	62.00	2.3	851	0.27%
2022/08/01	7	62.96	1.1	63.45	63.20	6	837	0.71%
2022/07/29	3.1	61.60	8.2	61.64	61.80	-5.1	827	-0.62%
2022/07/28	9.8	60.94	2	61.30	61.20	7.8	828	0.94%
2022/07/27	20.8	60.88	17.5	60.95	61.50	3.3	814	0.40%
2022/07/26	3.3	62.32	0.1	62.59	62.00	3.2	801	0.40%
2022/07/25	8.7	62.57	2.2	62.68	62.30	6.6	799	0.82%
2022/07/22	0	64.18	1	63.90	63.80	-1	794	-0.12%
2022/07/21	2	63.75	2.1	63.85	64.50	-0.1	806	-0.01%
2022/07/20	3	63.20	0.2	63.18	63.20	2.8	814	0.35%
2022/07/19	8.6	62.01	0	0.00	61.90	8.6	827	1.04%
2022/07/18	3.2	62.36	0	0.00	62.30	3.2	823	0.39%
2022/07/15	0.2	61.88	1	60.90	61.50	-0.8	813	-0.10%
2022/07/14	1	60.80	0	0.00	60.80	1	807	0.12%
2022/07/13	0	60.30	5	60.54	60.40	-5	804	-0.62%
2022/07/12	2	59.20	0	0.00	59.20	2	808	0.25%
2022/07/11	3.1	61.17	0	0.00	60.60	3.1	803	0.39%
2022/07/08	9.3	60.87	3.1	61.70	61.80	6.3	806	0.78%
2022/07/07	1	59.30	1	60.20	60.20	0	801	0.00%
2022/07/06	2.6	59.63	2	60.30	59.10	0.6	802	0.07%
2022/07/05	0.2	60.61	3.2	60.94	61.20	-3	813	-0.36%
2022/07/04	2.5	61.55	0.4	61.39	60.60	2.1	812	0.25%
2022/07/01	2.1	62.92	4.7	62.83	62.30	-2.6	809	-0.32%
2022/06/30	5.8	62.97	13.2	62.94	62.40	-7.4	792	-0.94%
2022/06/29	6.3	64.00	2.9	64.16	63.90	3.4	779	0.44%
2022/06/28	1.6	65.61	12	65.10	65.00	-10.5	774	-1.35%
2022/06/27	6.5	65.11	5.1	65.47	65.60	1.4	772	0.18%
2022/06/24	2.2	65.12	5.5	65.28	65.30	-3.3	761	-0.43%
2022/06/23	3.6	64.56	1.7	64.76	63.90	1.8	756	0.24%
2022/06/22	11.2	65.39	3.9	64.75	64.60	7.3	739	0.99%
2022/06/21	3.1	67.06	1	66.80	67.00	2.1	721	0.29%
2022/06/20	11.3	67.22	11	66.93	66.00	0.3	717	0.04%
2022/06/17	3.3	67.97	3.2	68.22	68.70	0.1	701	0.02%
2022/06/16	4.3	69.65	1	69.10	69.10	3.3	692	0.48%
2022/06/15	3	69.40	3.5	69.85	69.90	-0.5	702	-0.07%
2022/06/14	5.7	68.93	9.7	68.66	69.10	-3.9	709	-0.55%
2022/06/13	13.7	69.57	3.1	69.58	69.30	10.5	713	1.48%
2022/06/10	2.6	70.64	0	0.00	70.80	2.6	712	0.37%
2022/06/09	4.1	70.95	2	70.95	71.20	2.1	717	0.29%
2022/06/07	3.5	71.84	0	0.00	71.50	3.5	730	0.48%
2022/06/06	3	72.07	4	71.98	72.00	-1	745	-0.14%
2022/06/02	4.5	72.50	1	72.50	72.30	3.5	776	0.45%
2022/06/01	1.1	72.50	5.1	72.57	72.20	-4	791	-0.51%
2022/05/31	0	0.00	2	71.70	71.80	-2	795	-0.25%
2022/05/30	5.1	71.32	17	71.25	71.30	-11.9	806	-1.48%
2022/05/27	0	0.00	1	70.50	70.40	-1	811	-0.12%
2022/05/26	5.2	70.14	0	0.00	69.80	5.2	825	0.64%
2022/05/25	0	0.00	6	71.08	71.00	-6	823	-0.73%
2022/05/24	16.1	71.40	0	0.00	70.70	16.1	842	1.91%
2022/05/23	9	71.89	3	72.03	71.30	6	844	0.71%
2022/05/20	1	72.00	3	72.20	72.00	-2	866	-0.23%
2022/05/19	6.1	71.32	9	71.52	71.50	-2.9	873	-0.33%
2022/05/18	5.1	72.67	3.2	73.01	72.40	1.8	869	0.21%
2022/05/17	0	73.20	7.7	72.61	73.10	-7.7	871	-0.88%
2022/05/16	1	71.80	3	72.07	71.70	-2	873	-0.23%
2022/05/13	0.3	71.07	2.2	71.28	71.30	-1.9	872	-0.21%
2022/05/12	0.1	70.70	4	71.08	70.90	-3.9	885	-0.44%
2022/05/11	1.1	70.89	1.2	70.98	70.90	-0.1	896	-0.01%
2022/05/10	1.2	70.92	5.1	70.03	71.50	-3.9	924	-0.42%
2022/05/09	5	69.70	1.3	69.76	69.40	3.7	936	0.40%
2022/05/06	4.2	70.79	1	70.60	70.60	3.2	959	0.34%
2022/05/05	3.3	71.22	7.2	71.58	71.20	-3.9	990	-0.40%
2022/05/04	2.1	70.50	10.3	70.48	70.50	-8.2	1,011	-0.81%
2022/05/03	2.1	69.90	6.3	70.39	70.50	-4.2	1,022	-0.41%
2022/04/29	1.1	69.03	2	69.25	69.10	-0.9	1,024	-0.09%
2022/04/28	3.1	67.71	1	67.90	68.00	2.1	1,034	0.20%
2022/04/27	4.5	67.85	11	67.89	67.80	-6.5	1,033	-0.63%
2022/04/26	8.2	69.05	0.1	69.50	68.80	8.1	1,034	0.78%
2022/04/25	4.3	69.05	12.1	69.58	69.20	-7.8	1,034	-0.75%
2022/04/22	2.5	70.61	0.4	70.82	71.60	2.2	1,018	0.21%
2022/04/21	6.2	70.48	4	70.63	70.90	2.2	1,021	0.21%
2022/04/20	2	70.30	2.1	70.56	70.40	-0.1	1,025	-0.01%
2022/04/19	2.2	70.23	1	70.60	70.10	1.2	1,042	0.12%
2022/04/18	7.4	70.05	1.6	70.36	70.00	5.8	1,057	0.55%
2022/04/15	6.3	70.60	5.6	70.65	70.60	0.7	1,061	0.06%
2022/04/14	2.3	70.90	1.2	70.94	70.70	1.1	1,086	0.10%
2022/04/13	5.2	70.82	1	70.90	71.30	4.2	1,090	0.38%
2022/04/12	8.7	70.72	2.7	70.70	70.30	6	1,099	0.55%
2022/04/11	32.8	71.63	88.8	72.00	71.00	-56.1	1,098	-5.10%
2022/04/08	9.5	72.44	6.1	72.37	72.90	3.4	1,082	0.31%
2022/04/07	1.3	72.65	4	72.83	72.50	-2.7	1,087	-0.24%
2022/04/06	17.2	73.07	0.1	73.30	73.00	17.2	1,092	1.57%
2022/04/01	54.1	73.55	4	73.50	73.60	50.1	1,107	4.53%
2022/03/31	7.1	74.33	1	74.50	74.20	6.1	1,119	0.54%
2022/03/30	1	74.80	0.1	74.93	74.90	0.9	1,125	0.08%
2022/03/29	2.3	74.70	5.1	74.41	74.40	-2.8	1,151	-0.24%
2022/03/28	0	74.85	0	74.90	74.80	0	1,167	0.00%
2022/03/25	14.2	74.96	2.3	75.29	74.80	11.9	1,187	1.00%
2022/03/24	5.1	74.85	38	74.97	75.40	-32.9	1,215	-2.71%
2022/03/23	0.1	75.30	2.6	75.31	75.40	-2.5	1,243	-0.20%
2022/03/22	3.3	74.85	6.2	75.04	75.20	-2.9	1,246	-0.23%
2022/03/21	10.4	75.17	15.1	75.13	75.10	-4.7	1,249	-0.37%
2022/03/18	2.5	74.00	10.5	74.39	75.00	-8	1,249	-0.64%
2022/03/17	8.1	73.51	8.3	73.52	73.70	-0.2	1,246	-0.02%
2022/03/16	15.1	72.40	1	72.90	72.40	14.1	1,249	1.13%
2022/03/15	25.8	72.80	5	72.54	72.40	20.8	1,250	1.66%
2022/03/14	2.1	73.66	4.5	73.57	73.70	-2.4	1,246	-0.20%
2022/03/11	10.1	72.97	1	73.29	72.80	9.1	1,253	0.72%
2022/03/10	28.2	73.38	5.6	73.75	73.10	22.5	1,259	1.79%
2022/03/09	10.1	72.99	10.4	73.09	73.20	-0.3	1,251	-0.02%
2022/03/08	12.7	72.14	1.6	72.93	72.20	11.1	1,249	0.89%
2022/03/07	12.7	73.21	7	72.93	73.20	5.7	1,228	0.46%
2022/03/04	8.6	74.54	6	74.35	74.10	2.6	1,224	0.21%
2022/03/03	3.4	74.89	4.3	74.94	75.00	-0.9	1,230	-0.07%
2022/03/02	4.2	74.20	5.2	74.49	74.50	-1	1,239	-0.08%
2022/03/01	11.6	73.68	5	74.02	73.80	6.6	1,243	0.53%
2022/02/25	6.1	72.72	5.5	72.74	72.60	0.6	1,244	0.05%
2022/02/24	8.7	72.11	13.9	72.53	72.20	-5.1	1,268	-0.41%
2022/02/23	2	72.95	2.5	73.14	73.10	-0.5	1,291	-0.04%
2022/02/22	12.5	73.09	9.2	73.00	72.70	3.3	1,337	0.24%
2022/02/21	6.3	74.43	3.2	74.63	74.40	3.1	1,358	0.23%
2022/02/18	5	74.14	1.1	74.51	74.20	3.9	1,368	0.29%
2022/02/17	2	74.31	6.3	74.50	74.10	-4.2	1,382	-0.30%
2022/02/16	1.1	74.39	2	74.40	74.20	-0.9	1,396	-0.07%
2022/02/15	9.1	73.32	6	73.22	72.90	3.1	1,403	0.22%
2022/02/14	5.5	72.36	9.5	72.42	72.10	-4	1,410	-0.28%
2022/02/11	4.7	73.57	9.5	73.85	73.40	-4.8	1,419	-0.34%
2022/02/10	16.5	74.46	20.7	74.67	73.30	-4.2	1,429	-0.29%
2022/02/09	12.5	73.59	5	73.26	74.00	7.5	1,428	0.52%
2022/02/08	19.3	72.25	4	72.63	72.00	15.3	1,433	1.06%
2022/02/07	10.9	72.28	4.1	72.59	72.00	6.8	1,426	0.48%
2022/01/26	13.1	73.73	1.1	73.90	73.20	12	1,422	0.84%
2022/01/25	3.4	73.76	4.2	74.02	74.00	-0.8	1,421	-0.06%
2022/01/24	5.1	73.81	1.8	74.25	74.00	3.3	1,428	0.23%
2022/01/21	10.3	74.76	3.2	74.69	74.60	7.1	1,428	0.50%
2022/01/20	6.3	75.01	6.3	75.20	75.40	0	1,429	0.00%
2022/01/19	21.1	75.12	1	76.00	74.80	20.1	1,433	1.40%
2022/01/18	11.3	75.75	4.9	76.50	75.50	6.4	1,436	0.45%
2022/01/17	6.7	75.34	3.3	75.66	75.40	3.5	1,441	0.24%
2022/01/14	3.3	74.53	0.6	74.96	74.80	2.7	1,478	0.18%
2022/01/13	4.1	75.18	4.3	75.50	75.00	-0.3	1,510	-0.02%
2022/01/12	5.3	74.82	4.6	74.81	74.70	0.7	1,520	0.05%
2022/01/11	9.3	75.58	7.3	75.87	75.10	2.1	1,518	0.14%
2022/01/10	2.2	75.03	15.5	75.65	75.90	-13.3	1,517	-0.88%
2022/01/07	13.8	75.37	4	75.62	75.00	9.8	1,547	0.63%
2022/01/06	3.4	76.21	1.2	76.52	76.10	2.2	1,542	0.14%
2022/01/05	3.1	76.70	8.4	76.78	76.70	-5.4	1,547	-0.35%
2022/01/04	4.1	76.86	5.2	77.30	76.60	-1.1	1,554	-0.07%
2022/01/03	8.1	77.60	2	77.80	77.20	6.1	1,558	0.39%
2021/12/30	0	77.60	6	77.82	78.10	-6	1,574	-0.38%
2021/12/29	1.2	77.13	4	77.23	77.30	-2.9	1,578	-0.18%
2021/12/28	19.3	77.28	1.2	76.90	76.70	18.2	1,590	1.14%
2021/12/27	3	77.33	1.3	77.14	77.40	1.7	1,588	0.11%
2021/12/24	6.1	77.08	9	77.03	77.10	-3	1,615	-0.18%
2021/12/23	6.5	76.23	4.8	76.52	76.60	1.7	1,641	0.10%
2021/12/22	7.2	76.28	3.1	76.00	76.00	4.1	1,665	0.25%
2021/12/21	3	75.97	4	75.88	76.00	-1	1,670	-0.06%
2021/12/20	6.5	74.97	4.4	74.95	75.80	2.1	1,686	0.12%
2021/12/17	30.5	75.19	2.1	75.03	76.20	28.3	1,706	1.66%
2021/12/16	2.1	75.57	1	76.10	76.20	1.1	1,725	0.06%
2021/12/15	0	75.80	4	75.58	75.60	-4	1,789	-0.22%
2021/12/14	7.3	75.55	1	75.50	75.80	6.3	1,840	0.34%
2021/12/13	7.8	75.77	9.8	75.96	75.50	-2	1,869	-0.11%
2021/12/10	8.4	76.50	2.7	76.52	76.30	5.7	1,873	0.31%
2021/12/09	9.4	77.71	15	78.21	77.30	-5.6	1,878	-0.30%
2021/12/08	7.2	77.82	20.3	77.92	78.10	-13.1	1,891	-0.69%
2021/12/07	26.2	77.72	8.5	77.59	77.60	17.7	1,912	0.93%
2021/12/06	5.3	77.87	3.1	78.23	78.20	2.2	1,912	0.11%
2021/12/03	5.1	78.12	2.2	78.11	77.80	3	1,938	0.15%
2021/12/02	5.1	78.56	10.5	78.90	78.20	-5.4	1,959	-0.27%
2021/12/01	10.5	78.15	20	78.09	78.60	-9.5	1,985	-0.48%
2021/11/30	11.4	77.78	3	77.84	77.10	8.3	2,025	0.41%
2021/11/29	10.1	75.71	42.1	75.56	76.20	-31.9	2,152	-1.48%
2021/11/26	22.6	76.83	7	76.84	76.50	15.6	2,220	0.70%
2021/11/25	10.5	78.16	2	77.95	77.90	8.5	2,215	0.38%
2021/11/24	7	77.83	4.2	78.24	78.60	2.8	2,228	0.13%
2021/11/23	18.9	78.49	5.4	78.54	78.30	13.5	2,260	0.60%
2021/11/22	20.9	79.11	12.1	79.49	79.60	8.8	2,327	0.38%
2021/11/19	40	80.12	31.1	80.34	80.00	8.9	2,335	0.38%
2021/11/18	29.2	82.52	6.1	82.50	81.70	23.1	2,338	0.99%
2021/11/17	13.3	81.57	32.2	81.48	81.80	-18.9	2,338	-0.81%
2021/11/16	9.2	80.91	9.3	80.95	80.70	-0.2	2,357	-0.01%
2021/11/15	13	80.28	23.7	80.58	80.70	-10.7	2,377	-0.45%
2021/11/12	27.3	79.49	9	79.21	79.00	18.3	2,420	0.75%
2021/11/11	27.3	80.10	10.8	80.41	80.20	16.6	2,470	0.67%
2021/11/10	22.4	80.25	20.4	80.16	80.90	2	2,520	0.08%
2021/11/09	13.5	79.84	22.6	79.85	79.60	-9	2,549	-0.35%
2021/11/08	18.2	78.92	12.6	79.34	78.70	5.6	2,558	0.22%
2021/11/05	14.2	78.23	10	77.81	77.90	4.2	2,608	0.16%
2021/11/04	13.1	78.72	3	78.60	78.50	10.1	2,667	0.38%
2021/11/03	10.4	77.61	3	77.67	77.40	7.4	2,722	0.27%
2021/11/02	9.5	78.61	7.4	78.59	78.00	2.1	2,753	0.08%
2021/11/01	5	80.44	2.7	80.73	80.00	2.3	2,794	0.08%
2021/10/29	4.1	79.65	3.2	80.09	79.50	0.8	2,839	0.03%
2021/10/28	8.4	80.17	3.9	80.71	80.10	4.6	2,925	0.16%
2021/10/27	3	79.33	4.4	79.74	79.70	-1.4	3,088	-0.04%
2021/10/26	7.1	79.16	1.7	79.29	79.00	5.4	3,337	0.16%
2021/10/25	14.6	79.74	17.1	80.02	79.70	-2.5	3,764	-0.07%
2021/10/22	9.4	78.98	21.2	79.28	78.60	-11.8	4,061	-0.29%
2021/10/21	7.2	77.66	3	78.53	77.10	4.2	4,203	0.10%
2021/10/20	3.4	77.70	1	77.80	77.50	2.4	4,249	0.06%
2021/10/19	3.3	77.65	6	77.82	77.80	-2.7	4,508	-0.06%
2021/10/18	9.5	76.06	11	75.45	75.80	-1.5	4,812	-0.03%
2021/10/15	7.1	76.45	29	76.62	76.40	-21.9	4,888	-0.45%
2021/10/14	5.1	73.32	8	74.08	73.80	-2.9	4,890	-0.06%
2021/10/13	5.2	73.87	4	74.27	74.10	1.2	4,894	0.02%
2021/10/12	5.2	75.61	7.1	76.08	75.20	-1.9	4,916	-0.04%
2021/10/08	6.1	78.46	2	77.65	77.10	4.1	5,015	0.08%
2021/10/07	10	79.25	13.5	79.08	79.00	-3.5	5,155	-0.07%
2021/10/06	5	77.38	2	77.05	76.70	3	5,198	0.06%
2021/10/05	9.8	76.47	14.3	76.29	78.20	-4.4	5,264	-0.08%
2021/10/04	8	78.14	10	78.18	77.60	-2	5,303	-0.04%
2021/10/01	12.8	78.63	5.4	78.29	78.10	7.3	5,361	0.14%
2021/09/30	8.6	79.57	18.3	79.77	81.40	-9.7	5,398	-0.18%
2021/09/29	36	79.98	21	80.22	79.30	15	5,423	0.28%
2021/09/28	11	81.99	9	82.33	82.10	2	5,418	0.04%
2021/09/27	15.3	82.06	3	82.38	81.70	12.3	5,440	0.23%
2021/09/24	19.2	82.58	15.1	83.27	82.20	4.1	5,462	0.07%
2021/09/23	31.3	82.70	26	82.36	81.40	5.3	5,499	0.10%
2021/09/22	32	82.66	17.2	84.09	81.10	14.8	5,728	0.26%
2021/09/17	23.1	84.75	24.7	84.35	85.00	-1.7	5,751	-0.03%
2021/09/16	26.9	84.66	18.1	84.49	84.20	8.8	5,824	0.15%
2021/09/15	14.6	86.35	6	86.38	86.20	8.6	6,149	0.14%
2021/09/14	12.1	87.96	17.5	88.30	87.70	-5.4	6,627	-0.08%
2021/09/13	20.1	87.64	32.4	87.44	87.20	-12.3	6,776	-0.18%
2021/09/10	22.2	88.29	9.1	88.39	88.40	13.1	6,987	0.19%
2021/09/09	10	88.68	19	87.89	88.80	-9	7,127	-0.13%
2021/09/08	28.6	88.19	23.3	88.84	87.30	5.4	7,231	0.07%
2021/09/07	20.3	89.34	33.5	89.45	89.50	-13.2	7,222	-0.18%
2021/09/06	21.3	92.32	22.2	92.95	91.30	-1	7,241	-0.01%
2021/09/03	32.5	93.04	41.9	93.30	93.40	-9.4	7,252	-0.13%
2021/09/02	123.9	94.10	106.1	93.95	92.30	17.8	7,250	0.25%	大買/大賣/
2021/09/01	47.8	91.97	87.3	92.11	92.60	-39.5	7,210	-0.55%
2021/08/31	16.4	88.97	15	89.31	89.70	1.4	7,252	0.02%
2021/08/30	23.7	89.48	52.7	89.80	89.50	-29	7,379	-0.39%
2021/08/27	33.3	88.56	24	88.42	88.00	9.3	7,442	0.12%
2021/08/26	103.4	87.73	30.1	88.06	88.70	73.4	7,497	0.98%	大買/
2021/08/25	31.7	90.77	76.5	89.89	91.00	-44.9	7,517	-0.60%
2021/08/24	63.8	89.88	32.5	89.14	88.10	31.3	7,494	0.42%
2021/08/23	26.4	89.57	29.5	90.12	90.30	-3.1	7,495	-0.04%
2021/08/20	27	87.23	20.4	87.33	87.30	6.6	7,474	0.09%
2021/08/19	41.7	87.40	18.2	87.45	86.80	23.5	7,469	0.31%
2021/08/18	14	86.55	15.2	85.82	88.50	-1.2	7,454	-0.02%
2021/08/17	55.8	88.77	57.8	86.84	86.10	-2	7,420	-0.03%
2021/08/16	29.3	91.03	70.3	90.71	91.00	-41	7,365	-0.56%
2021/08/13	47.7	92.05	54.3	91.60	89.60	-6.6	7,338	-0.09%
2021/08/12	14.2	93.53	21.2	93.95	93.80	-6.9	7,301	-0.10%
2021/08/11	58.9	93.80	86.6	94.07	93.20	-27.7	7,294	-0.38%
2021/08/10	24.9	93.68	38.8	93.69	94.10	-13.9	7,244	-0.19%
2021/08/09	48.4	95.48	55.7	95.40	94.20	-7.2	7,204	-0.10%
2021/08/06	30.3	94.96	58.4	95.04	94.70	-28.1	7,167	-0.39%
2021/08/05	57.9	94.28	75.9	94.39	94.90	-18	7,150	-0.25%
2021/08/04	82.7	93.61	50.5	93.44	94.20	32.2	7,178	0.45%
2021/08/03	58.9	92.55	105.1	92.63	94.30	-46.2	7,195	-0.64%	大賣/
2021/08/02	215.4	92.91	149.8	92.16	91.70	65.5	7,141	0.92%	大買/大賣/
2021/07/30	261.6	96.63	290	96.64	95.20	-28.4	7,031	-0.40%	大買/大賣/
2021/07/29	546.1	96.79	417.8	96.07	95.50	128.3	6,831	1.88%	大買/大賣/鉅額交易
2021/07/28	210.6	89.79	182.4	89.44	92.40	28.3	6,458	0.44%	大買/大賣/
2021/07/27	74.6	90.08	100.4	90.09	89.40	-25.8	6,293	-0.41%
2021/07/26	50.2	88.06	38.9	88.08	88.00	11.3	6,240	0.18%
2021/07/23	239.4	89.10	196.7	88.76	88.00	42.7	6,263	0.68%	大買/大賣/
2021/07/22	254	88.67	227.7	88.38	89.60	26.2	6,086	0.43%	大買/大賣/
2021/07/21	32.1	83.55	60.8	83.47	83.70	-28.7	5,951	-0.48%
2021/07/20	20.5	82.17	40	81.91	82.00	-19.5	6,069	-0.32%
2021/07/19	25.4	82.00	37.6	82.12	82.20	-12.3	6,065	-0.20%
2021/07/16	26.6	82.56	28.3	82.30	82.90	-1.7	6,107	-0.03%
2021/07/15	104	83.52	54.4	83.09	83.00	49.6	6,093	0.81%	大買/
2021/07/14	92.8	83.48	116.8	83.38	85.70	-24	6,005	-0.40%	大賣/
2021/07/13	38.7	81.89	43.1	82.01	80.90	-4.4	5,886	-0.08%
2021/07/12	47.8	81.36	95.6	81.59	82.20	-47.8	5,838	-0.82%
2021/07/09	21.1	80.35	30.4	80.66	81.40	-9.3	5,786	-0.16%
2021/07/08	31.7	81.48	51.5	81.48	81.90	-19.8	5,763	-0.34%
2021/07/07	38.5	80.35	101.7	80.36	80.70	-63.3	5,750	-1.10%	大賣/
2021/07/06	29.4	79.71	35.3	79.57	79.90	-5.8	5,799	-0.10%
2021/07/05	44.3	78.27	25.2	78.30	78.40	19.1	5,796	0.33%
2021/07/02	20	78.41	22.2	78.68	78.50	-2.2	5,782	-0.04%
2021/07/01	22.5	79.31	37.2	79.41	78.50	-14.7	5,782	-0.25%
2021/06/30	37.9	78.36	89.7	78.00	78.80	-51.9	5,813	-0.89%
2021/06/29	172.5	80.00	115.5	79.88	78.90	57	5,764	0.99%	大買/大賣/
2021/06/28	76.4	79.18	74	79.21	79.40	2.4	5,546	0.04%
2021/06/25	177	81.65	145.8	81.49	80.80	31.2	5,532	0.56%	大買/大賣/
2021/06/24	341.1	82.00	280.9	82.21	81.60	60.2	5,472	1.10%	大買/大賣/
2021/06/23	232.7	83.26	136.9	82.83	84.10	95.8	5,135	1.86%	大買/大賣/
2021/06/22	95.5	77.67	80.3	77.86	78.00	15.2	4,657	0.33%
2021/06/21	95.7	76.31	78.2	75.41	76.80	17.5	4,505	0.39%
2021/06/18	55.9	76.31	48.1	76.50	76.80	7.8	4,312	0.18%
2021/06/17	26.1	75.44	40.1	75.11	76.50	-14	4,193	-0.33%
2021/06/16	3.1	74.16	10	73.97	73.90	-6.9	4,145	-0.17%
2021/06/15	19.1	73.99	21.6	74.18	73.90	-2.5	4,173	-0.06%
2021/06/11	22.6	73.25	16.5	73.18	73.10	6.1	4,213	0.14%
2021/06/10	9.1	72.73	28.2	72.43	72.70	-19.1	4,233	-0.45%
2021/06/09	44.3	71.76	17	71.59	71.20	27.3	4,269	0.64%
2021/06/08	20	73.24	39.5	72.94	73.50	-19.5	4,231	-0.46%
2021/06/07	41.2	69.82	83.1	70.21	70.90	-41.9	4,183	-1.00%
2021/06/04	38	70.88	26.3	70.99	70.80	11.7	4,127	0.28%
2021/06/03	24.5	73.38	35.8	73.78	73.20	-11.3	4,131	-0.27%
2021/06/02	14	73.78	48.7	73.65	74.00	-34.7	4,158	-0.83%
2021/06/01	8.2	72.60	19.6	72.44	72.40	-11.4	4,178	-0.27%
2021/05/31	10.1	72.24	25.3	72.14	72.10	-15.2	4,242	-0.36%
2021/05/28	27.1	71.09	25.6	70.96	70.80	1.5	4,323	0.04%
2021/05/27	10.2	70.77	20.1	70.91	70.50	-9.9	4,481	-0.22%
2021/05/26	2.4	70.07	26.1	69.99	70.30	-23.8	4,498	-0.53%
2021/05/25	6.1	68.96	9.1	69.13	69.10	-2.9	4,584	-0.06%
2021/05/24	5.2	67.25	14	67.48	67.50	-8.8	4,641	-0.19%
2021/05/21	6.2	67.21	13	67.16	67.70	-6.9	4,675	-0.15%
2021/05/20	1	65.50	10	65.52	65.70	-9	4,690	-0.19%
2021/05/19	10.7	64.85	3.2	65.38	65.10	7.5	4,719	0.16%
2021/05/18	2.3	63.40	20.2	64.48	65.80	-17.9	4,874	-0.37%
2021/05/17	15.1	61.02	37	61.37	60.20	-21.9	4,979	-0.44%
2021/05/14	14.4	65.48	11.4	65.15	64.40	3	5,056	0.06%
2021/05/13	16.3	65.33	22.5	64.96	65.00	-6.2	5,028	-0.12%
2021/05/12	21.4	66.06	34.3	66.03	66.00	-12.8	5,003	-0.26%
2021/05/11	27.9	68.86	30.4	68.90	67.90	-2.5	4,937	-0.05%
2021/05/10	24.3	71.16	29.3	70.95	70.70	-5	4,902	-0.10%
2021/05/07	28.2	70.32	10	70.47	70.30	18.2	4,980	0.36%
2021/05/06	20.6	67.88	35.4	67.90	67.80	-14.8	4,960	-0.30%
2021/05/05	20.3	70.21	32.2	70.20	68.90	-11.9	5,037	-0.24%
2021/05/04	61.4	71.69	59.1	70.61	71.90	2.3	5,037	0.04%
2021/05/03	84.6	74.17	43.9	74.10	73.50	40.7	5,037	0.81%
2021/04/29	103.4	73.97	50.4	73.95	73.40	53	5,005	1.06%	大買/
2021/04/28	34.3	73.61	63.4	73.96	73.70	-29	5,075	-0.57%
2021/04/27	126.3	73.34	59.2	73.47	73.00	67.1	5,312	1.26%	大買/
2021/04/26	70.1	73.19	90	73.23	74.50	-19.9	5,333	-0.37%
2021/04/23	22.4	70.03	21	70.14	70.30	1.4	5,272	0.03%
2021/04/22	27.9	69.79	12.2	69.87	69.40	15.7	5,274	0.30%
2021/04/21	2	70.40	13.1	70.35	70.50	-11.1	5,238	-0.21%
2021/04/20	12.3	69.84	23.1	69.96	69.90	-10.8	5,231	-0.21%
2021/04/19	21	69.96	5.1	69.95	69.90	15.9	5,293	0.30%
2021/04/16	25.7	70.59	14.1	70.84	70.70	11.6	5,302	0.22%
2021/04/15	17.3	69.95	11.9	70.01	70.80	5.4	5,289	0.10%
2021/04/14	11.5	69.39	19.2	69.90	69.80	-7.6	5,269	-0.14%
2021/04/13	18.1	71.50	13.2	71.62	70.40	4.8	5,250	0.09%
2021/04/12	41.4	72.99	33.5	73.24	71.90	7.9	5,196	0.15%
2021/04/09	38.9	71.38	45	71.63	71.00	-6.1	5,081	-0.12%
2021/04/08	7.3	72.80	7.8	72.67	72.90	-0.5	5,034	-0.01%
2021/04/07	31.4	72.90	11.9	72.66	73.10	19.5	5,009	0.39%
2021/04/06	16.4	73.10	50.2	72.74	73.00	-33.8	4,972	-0.68%
2021/04/01	29	71.27	27.6	70.96	70.70	1.4	4,887	0.03%
2021/03/31	32	70.91	21.2	71.03	71.00	10.8	4,857	0.22%
2021/03/30	16.9	70.73	43.8	70.43	71.10	-26.9	4,801	-0.56%
2021/03/29	30.2	69.72	37.8	69.80	69.90	-7.6	4,721	-0.16%
2021/03/26	3.2	68.40	11	68.28	68.60	-7.8	4,653	-0.17%
2021/03/25	11	67.38	7	67.39	67.50	4	4,632	0.09%
2021/03/24	11	67.99	8	67.90	67.90	3	4,625	0.07%
2021/03/23	16.2	68.41	11.2	68.32	68.10	5	4,616	0.11%
2021/03/22	42.2	69.37	28.4	69.44	69.20	13.8	4,593	0.30%
2021/03/19	21.3	69.52	22.8	69.85	70.30	-1.6	4,561	-0.03%
2021/03/18	36.2	69.24	6	69.33	69.60	30.1	4,500	0.67%
2021/03/17	58	69.03	35.1	69.06	68.70	22.9	4,478	0.51%
2021/03/16	22.1	68.04	80.3	68.15	68.40	-58.3	4,412	-1.32%
2021/03/15	43.2	67.98	45.7	68.01	67.80	-2.5	4,375	-0.06%
2021/03/12	63.3	67.49	13	67.45	67.00	50.3	4,313	1.17%
2021/03/11	46.1	67.87	20	67.96	68.10	26.1	4,271	0.61%
2021/03/10	28.3	66.44	19	66.93	67.30	9.3	4,210	0.22%
2021/03/09	27	65.70	11	65.66	65.70	16	4,134	0.39%
2021/03/08	53.7	67.23	6	66.88	66.40	47.7	4,059	1.18%
2021/03/05	32.1	67.38	14	67.34	67.40	18.1	3,958	0.46%
2021/03/04	26.3	69.14	36	68.65	68.10	-9.7	3,866	-0.25%
2021/03/03	66.4	70.11	28.1	69.97	69.90	38.3	3,822	1.00%
2021/03/02	85.7	74.41	68.2	73.91	72.80	17.4	3,705	0.47%
2021/02/26	13	70.58	7	70.56	71.00	6	3,563	0.17%
2021/02/25	38.2	70.68	12.1	70.36	70.80	26.1	3,554	0.73%
2021/02/24	20.3	72.05	11	71.59	71.20	9.3	3,480	0.27%
2021/02/23	16.4	73.70	7	73.94	73.50	9.4	3,407	0.27%
2021/02/22	11.2	74.27	18	74.26	74.50	-6.8	3,360	-0.20%
2021/02/19	15	73.35	24	73.20	74.00	-9	3,311	-0.27%
2021/02/18	81.5	75.27	53.2	74.56	74.00	28.4	3,304	0.86%
2021/02/17	66.2	74.39	73.3	74.62	76.10	-7.2	3,145	-0.23%
2021/02/05	49.2	68.81	61.7	68.71	69.20	-12.4	3,029	-0.41%
2021/02/04	9	65.44	6.1	65.82	65.60	3	2,929	0.10%
2021/02/03	11	66.58	9.1	66.57	66.70	2	2,936	0.07%
2021/02/02	7.2	65.85	7.3	66.22	66.30	-0.1	2,939	0.00%
2021/02/01	18	64.22	10.6	63.68	64.80	7.4	2,914	0.25%
2021/01/29	23.3	65.33	22	64.80	63.50	1.3	2,870	0.04%
2021/01/28	11.1	67.18	24	67.28	67.30	-12.9	2,750	-0.47%
2021/01/27	43	67.79	57.3	67.80	67.70	-14.4	2,707	-0.53%
2021/01/26	35.4	70.86	36.2	69.95	69.70	-0.9	2,576	-0.03%
2021/01/25	62.1	71.34	62.4	71.18	70.80	-0.3	2,511	-0.01%
2021/01/22	50.2	68.99	60	69.32	70.00	-9.8	2,373	-0.41%
2021/01/21	94.3	67.94	120.2	67.97	69.20	-25.9	2,284	-1.13%	大賣/
2021/01/20	191.2	67.63	154.3	67.36	67.50	36.9	2,110	1.75%	大買/大賣/
2021/01/19	84	63.76	65.2	63.52	64.20	18.9	1,799	1.05%
2021/01/18	69.8	61.48	62.5	61.14	62.50	7.3	1,639	0.44%
2021/01/15	5	58.74	20.3	58.70	58.50	-15.3	1,504	-1.02%
2021/01/14	10.4	58.42	6.2	57.96	58.40	4.3	1,469	0.29%
2021/01/13	12	57.28	10	57.23	57.30	2	1,442	0.14%
2021/01/12	116	59.07	102.3	58.00	57.10	13.7	1,436	0.95%	大買/大賣/
2021/01/11	21.3	56.84	28.7	57.42	57.40	-7.3	1,354	-0.54%
2021/01/08	0.5	54.60	1	54.90	54.90	-0.5	1,318	-0.04%
2021/01/07	0.1	54.50	7.1	54.80	54.60	-7	1,324	-0.53%
2021/01/06	9	54.49	2	54.90	54.40	7	1,322	0.53%
2021/01/05	3.3	55.22	6	55.30	55.40	-2.7	1,308	-0.21%
2021/01/04	4	55.40	1	55.50	55.80	3	1,318	0.23%
2020/12/31	0	0.00	2	54.90	56.00	-2	1,320	-0.15%
2020/12/30	2.1	54.36	3	54.40	54.80	-1	1,309	-0.07%
2020/12/29	0	0.00	6	54.50	54.40	-6	1,301	-0.46%
2020/12/28	14	54.59	0	0.00	54.60	14	1,297	1.08%
2020/12/25	9.6	54.59	6	54.53	54.30	3.6	1,289	0.28%
2020/12/24	9	54.01	2	54.20	53.90	7	1,300	0.54%
2020/12/23	4.5	53.21	2	53.40	53.40	2.5	1,292	0.19%
2020/12/22	4.1	54.27	6	54.30	53.20	-1.9	1,302	-0.15%
2020/12/21	2	53.55	1.1	53.55	54.20	0.9	1,308	0.07%
2020/12/18	7	54.39	0	0.00	53.90	7	1,306	0.54%
2020/12/16	5.1	54.61	6	55.25	55.00	-0.9	1,304	-0.07%
2020/12/15	7	55.17	2	55.05	54.60	5	1,292	0.39%
2020/12/14	1	56.50	4	56.37	56.30	-3	1,290	-0.23%
2020/12/11	23	56.23	4	56.35	56.10	19	1,289	1.47%
2020/12/10	25.1	57.68	4.1	57.49	57.40	20.9	1,261	1.66%
2020/12/09	13.1	57.97	8	58.09	58.30	5.1	1,241	0.41%
2020/12/08	11	56.57	5	56.64	57.10	6	1,224	0.49%
2020/12/07	54	56.42	8.5	56.37	56.30	45.5	1,223	3.72%
2020/12/04	5	56.12	1	56.00	56.20	4	1,235	0.32%
2020/12/03	6	56.17	6	55.83	55.90	0	1,263	0.00%
2020/12/02	3	55.93	3	55.97	56.30	0	1,273	0.00%
2020/12/01	5	55.34	5	55.10	55.80	0	1,277	0.00%
2020/11/30	3	56.13	13	56.50	55.00	-10	1,321	-0.76%
2020/11/27	16.2	56.04	11.1	55.86	56.20	5.1	1,291	0.40%
2020/11/26	5.1	54.42	1	54.40	54.50	4.1	1,257	0.32%
2020/11/25	5	54.28	11	54.35	54.20	-6	1,252	-0.48%
2020/11/24	8.4	53.77	6.1	53.78	53.60	2.3	1,232	0.19%
2020/11/23	10.1	52.90	6	52.93	53.00	4.1	1,214	0.34%
2020/11/20	5.2	52.15	2	51.80	52.10	3.2	1,239	0.26%
2020/11/19	1.1	51.81	1	51.70	51.80	0.1	1,274	0.01%
2020/11/18	4.1	52.10	2.2	52.27	52.20	1.9	1,344	0.14%
2020/11/17	11.1	53.01	7	52.84	52.50	4.1	1,419	0.29%
2020/11/16	4	52.25	10	52.20	52.40	-6	1,416	-0.42%
2020/11/13	2	51.95	1	52.30	52.00	1	1,416	0.07%
2020/11/12	10.1	51.99	4	51.98	52.00	6.1	1,416	0.43%
2020/11/11	4	51.55	17	51.62	51.80	-13	1,397	-0.93%
2020/11/10	1	51.00	2.2	51.09	51.40	-1.2	1,387	-0.09%
2020/11/09	1.2	50.58	5	50.60	50.60	-3.8	1,365	-0.28%
2020/11/06	1	50.00	0	0.00	50.10	1	1,376	0.07%
2020/11/05	1	50.10	31	50.04	50.10	-30	1,383	-2.17%
2020/11/03	6	49.70	0	0.00	49.65	6	1,405	0.43%
2020/11/02	10	49.75	3	49.48	49.55	7	1,420	0.49%
2020/10/30	15	49.77	2	49.80	49.75	13	1,441	0.90%
2020/10/29	2	49.78	0	0.00	50.20	2	1,440	0.14%
2020/10/28	4.2	51.00	1	51.40	50.60	3.2	1,462	0.22%
2020/10/27	3	51.33	3	51.43	51.30	0	1,463	0.00%
2020/10/26	19.3	51.55	14	51.80	50.90	5.3	1,464	0.36%
2020/10/23	2	50.40	2	50.50	50.50	0	1,423	0.00%
2020/10/22	3	49.98	0	0.00	49.95	3	1,437	0.21%
2020/10/21	0	0.00	4	50.60	50.10	-4	1,446	-0.28%
2020/10/20	0	0.00	2	50.30	50.60	-2	1,455	-0.14%
2020/10/19	2	49.98	2	50.25	49.90	0	1,459	0.00%
2020/10/16	1	50.10	0	0.00	49.80	1	1,510	0.07%
2020/10/15	2	50.35	2	50.45	50.30	0	1,570	0.00%
2020/10/14	10	49.90	2	50.10	49.95	8	1,588	0.50%
2020/10/13	2	49.78	0	0.00	49.80	2	1,588	0.13%
2020/10/12	2	49.98	0	0.00	50.70	2	1,591	0.13%
2020/10/08	1	50.50	0	0.00	51.00	1	1,591	0.06%
2020/10/06	0	0.00	2	49.88	50.10	-2	1,645	-0.12%
2020/09/30	0	0.00	1	49.30	49.10	-1	1,681	-0.06%
2020/09/29	3.1	49.16	2	49.70	48.80	1.1	1,700	0.06%
2020/09/28	0	0.00	1	49.00	49.05	-1	1,713	-0.06%
2020/09/25	2	49.23	5	48.77	48.65	-3	1,754	-0.17%
2020/09/24	2	49.18	1	49.30	49.05	1	1,754	0.06%
2020/09/21	0.1	51.20	0	0.00	50.70	0.1	1,745	0.00%
2020/09/17	1	51.80	2	52.25	51.90	-1	1,731	-0.06%
2020/09/16	0	0.00	2	51.55	51.70	-2	1,713	-0.12%
2020/09/15	2	51.35	3	51.23	51.30	-1	1,709	-0.06%
2020/09/14	2	51.05	0	0.00	51.20	2	1,712	0.12%
2020/09/11	5	50.44	0	0.00	51.00	5	1,710	0.29%
2020/09/10	11	51.44	4	51.13	51.30	7	1,690	0.41%
2020/09/09	5	51.20	0	0.00	51.60	5	1,671	0.30%
2020/09/08	2	52.10	3	52.50	52.80	-1	1,646	-0.06%
2020/09/07	2	51.00	0	0.00	51.30	2	1,606	0.12%
2020/09/04	2	51.25	3	51.03	51.30	-1	1,596	-0.06%
2020/09/03	22	52.53	14	52.06	52.00	8	1,585	0.50%
2020/09/02	3	50.73	3	50.97	50.80	0	1,514	0.00%
2020/09/01	2	49.93	5	49.78	49.85	-3	1,502	-0.20%
2020/08/31	2.2	50.41	1	50.80	50.20	1.2	1,495	0.08%
2020/08/28	4	50.70	0	0.00	50.30	4	1,484	0.27%
2020/08/27	3	51.00	2	51.35	50.70	1	1,481	0.07%
2020/08/26	4	51.05	4	51.18	51.00	0	1,457	0.00%
2020/08/25	2	53.00	1	52.80	52.90	1	1,397	0.07%
2020/08/24	11	53.84	6	53.63	52.80	5	1,355	0.37%
2020/08/21	4	54.40	5	53.30	54.00	-1	1,284	-0.08%
2020/08/20	3	51.00	3	50.90	51.80	0	1,208	0.00%
2020/08/18	0	0.00	4	52.50	52.50	-4	1,146	-0.35%
2020/08/14	0	0.00	2	52.30	51.90	-2	1,131	-0.18%
2020/08/12	1	51.80	6	51.08	52.10	-5	1,133	-0.44%
2020/08/11	2	52.80	0	0.00	51.70	2	1,120	0.18%
2020/08/10	0	0.00	2	53.10	53.00	-2	1,115	-0.18%
2020/08/07	2	52.30	0	0.00	52.60	2	1,103	0.18%
2020/08/06	1	52.50	0	0.00	52.40	1	1,097	0.09%
2020/08/03	2	52.50	4	52.28	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	1	51.40	52.50	-1	1,024	-0.10%
2020/07/28	1	51.10	2	51.10	51.10	-1	998	-0.10%
2020/07/27	1	52.00	3.1	51.36	51.40	-2.1	976	-0.22%
2020/07/24	2	51.75	3.1	51.78	51.50	-1.1	966	-0.11%
2020/07/22	6.3	51.98	8	52.15	52.50	-1.7	948	-0.18%
2020/07/21	13	51.38	11	51.82	52.40	2	887	0.23%
2020/07/20	0	0.00	3	50.53	50.40	-3	824	-0.36%
2020/07/16	0	0.00	1	49.95	49.90	-1	800	-0.12%
2020/07/15	0	0.00	3.2	49.84	50.00	-3.2	799	-0.40%
2020/07/14	7	49.42	1	48.80	49.65	6	786	0.76%
2020/07/10	2	49.50	2	49.55	49.50	0	733	0.00%
2020/07/09	3	49.22	3	49.47	49.15	0	710	0.00%
2020/07/08	0	0.00	3	49.60	49.50	-3	696	-0.43%
2020/07/07	7	49.49	0	0.00	49.45	7	680	1.03%
2020/07/06	1	49.40	2	49.53	49.35	-1	654	-0.15%
2020/07/03	2	47.65	3	47.83	47.70	-1	621	-0.16%
2020/07/02	3	46.82	0	0.00	47.00	3	613	0.49%
2020/07/01	0	0.00	3	46.37	46.35	-3	609	-0.49%
2020/06/29	1	45.70	0	0.00	46.00	1	643	0.16%
2020/06/24	0	0.00	3	46.10	46.10	-3	650	-0.46%
2020/06/23	3	46.05	0	0.00	46.00	3	665	0.45%
2020/06/22	0	0.00	1	46.00	45.95	-1	676	-0.15%
2020/06/19	1	45.80	0	0.00	45.95	1	682	0.15%
2020/06/16	0	0.00	2	45.30	45.30	-2	705	-0.28%
2020/06/15	3	44.87	0	0.00	45.15	3	732	0.41%
2020/06/12	2	44.98	0	0.00	45.25	2	739	0.27%
2020/06/11	0	0.00	1	46.40	45.30	-1	762	-0.13%
2020/06/10	2	46.50	0	0.00	46.20	2	767	0.26%
2020/06/08	0	0.00	2	46.05	46.20	-2	813	-0.25%
2020/06/05	1	46.25	0	0.00	46.20	1	814	0.12%
2020/06/03	2	46.20	5	45.82	45.90	-3	834	-0.36%
2020/05/27	2	45.05	1	44.75	44.85	1	849	0.12%
2020/05/26	1	45.05	0	0.00	45.05	1	852	0.12%
2020/05/22	2.1	45.19	1	45.25	44.80	1.1	857	0.13%
2020/05/20	1.1	45.51	2	45.15	45.60	-0.9	860	-0.10%
2020/05/19	0	0.00	2	44.30	45.05	-2	857	-0.23%
2020/05/18	1	44.30	1	44.40	44.20	0	855	0.00%
2020/05/15	2	44.30	1	44.45	44.10	1	857	0.12%
2020/05/14	3	44.50	0	0.00	44.25	3	868	0.35%
2020/05/13	2	45.23	1	45.05	44.95	1	877	0.11%
2020/05/08	3	45.87	1	46.00	45.60	2	878	0.23%
2020/05/07	0	0.00	1	45.10	45.70	-1	875	-0.11%
2020/05/06	1	44.70	0	0.00	44.75	1	877	0.11%
2020/05/05	1	45.00	0	0.00	45.00	1	872	0.11%
2020/04/29	5	44.80	1	44.85	44.55	4	867	0.46%
2020/04/28	2	44.28	0	0.00	44.75	2	868	0.23%
2020/04/23	2	42.48	1	42.45	42.65	1	884	0.11%
2020/04/21	2	41.85	0	0.00	41.90	2	891	0.22%
2020/04/20	0	0.00	1	42.60	42.50	-1	892	-0.11%
2020/04/17	0	0.00	5	42.95	42.85	-5	884	-0.57%
2020/04/16	6	42.55	1	42.85	42.60	5	877	0.57%
2020/04/15	2	42.38	2	42.53	42.60	0	872	0.00%
2020/04/14	0	0.00	1	41.80	42.10	-1	864	-0.12%
2020/04/13	2	41.00	0	0.00	41.15	2	862	0.23%
2020/04/10	1	41.10	1	41.10	41.10	0	865	0.00%
2020/04/09	0	0.00	1	41.00	41.00	-1	872	-0.11%
2020/04/08	1	41.00	0	0.00	40.90	1	867	0.12%
2020/04/07	1	40.80	0	0.00	40.80	1	859	0.12%
2020/04/01	3	40.33	2	40.55	40.15	1	851	0.12%
2020/03/31	0	0.00	2	40.50	42.00	-2	838	-0.24%
2020/03/27	3	38.12	0	0.00	38.35	3	810	0.37%
2020/03/26	2	37.55	0	0.00	37.75	2	797	0.25%
2020/03/25	1	38.00	1	38.00	37.55	0	794	0.00%
2020/03/24	4	35.90	0	0.00	35.95	4	790	0.51%
2020/03/23	1	34.50	0	0.00	34.80	1	792	0.13%
2020/03/20	1	36.70	4	36.61	35.80	-3	802	-0.37%
2020/03/19	3	34.77	0	0.00	35.00	3	833	0.36%
2020/03/17	4	38.80	0	0.00	38.90	4	815	0.49%
2020/03/16	1	40.00	0	0.00	40.15	1	808	0.12%
2020/03/12	0	0.00	6.1	43.92	44.00	-6.1	771	-0.78%
2020/03/11	0	0.00	2	45.65	45.55	-2	751	-0.27%
2020/03/10	0	0.00	3	45.47	45.55	-3	750	-0.40%
2020/03/06	5	46.26	0	0.00	46.35	5	723	0.69%
2020/03/05	3	47.13	0	0.00	47.05	3	725	0.41%
2020/03/04	1	46.65	0	0.00	46.95	1	728	0.14%
2020/03/02	10	45.75	2	46.03	46.00	8	726	1.10%
2020/02/26	1	47.30	0	0.00	47.50	1	707	0.14%
2020/02/25	0	0.00	4	47.10	47.60	-4	710	-0.56%
2020/02/21	5	48.33	1	48.30	48.25	4	723	0.55%
2020/02/20	2	48.45	0	0.00	48.55	2	731	0.27%
2020/02/18	0	0.00	12	48.51	48.60	-12	743	-1.61%
2020/02/17	4	48.49	1	48.60	48.60	3	742	0.40%
2020/02/14	0.2	48.05	0	0.00	48.15	0.2	736	0.03%
2020/02/13	1	47.65	2	47.65	47.60	-1	735	-0.14%
2020/02/05	0	0.00	2	46.63	46.50	-2	1,087	-0.18%
2020/02/04	2	46.45	0	0.00	46.50	2	1,085	0.18%
2020/02/03	2	46.20	0	0.00	46.65	2	1,085	0.18%
2020/01/15	1	48.40	1	48.10	48.20	0	1,054	0.00%
2020/01/14	0	0.00	1	48.05	48.20	-1	1,041	-0.10%
2020/01/09	0	0.00	1	47.05	46.75	-1	1,034	-0.10%
2020/01/08	0	0.00	1	46.65	46.45	-1	1,033	-0.10%
2020/01/03	0	0.00	3	46.97	47.30	-3	1,025	-0.29%
2020/01/02	0	0.00	0.4	47.55	47.55	-0.4	1,015	-0.04%
2019/12/24	0	0.00	1	47.10	47.70	-1	1,009	-0.10%
2019/12/23	1	47.60	0.1	47.60	47.90	1	999	0.10%
2019/12/20	0	0.00	4	48.00	48.00	-4	998	-0.40%
2019/12/19	3	47.67	0	0.00	48.00	3	996	0.30%
2019/12/18	0	0.00	1	47.60	48.00	-1	1,005	-0.10%
2019/12/17	2	47.93	0	0.00	47.95	2	1,014	0.20%
2019/12/13	1	46.75	2	46.70	46.80	-1	949	-0.11%
2019/12/11	0	0.00	6	46.63	46.80	-6	920	-0.65%
2019/12/05	1	45.60	0	0.00	45.70	1	882	0.11%
2019/12/02	0	0.00	4	45.40	45.00	-4	873	-0.46%
2019/11/29	0.1	45.70	1	45.55	45.95	-1	864	-0.11%
2019/11/28	0	0.00	3	46.07	46.10	-3	856	-0.35%
2019/11/27	0	0.00	0.1	46.05	46.05	-0.1	853	-0.02%
2019/11/25	2	45.60	1	45.60	45.60	1	841	0.12%
2019/11/20	0	0.00	2	46.00	46.05	-2	863	-0.23%
2019/11/19	0	0.00	4	45.70	45.55	-4	854	-0.47%
2019/11/18	0	0.00	1	45.55	45.50	-1	854	-0.12%
2019/11/13	1	45.15	0	0.00	45.00	1	838	0.12%
2019/11/11	1	44.20	1	44.50	44.40	0	823	0.00%
2019/11/08	2	46.40	7	45.61	45.30	-5	798	-0.63%
2019/11/07	33	46.60	26	46.67	46.40	7	744	0.94%
2019/11/06	1	42.90	0	0.00	43.10	1	468	0.21%
2019/11/01	2	42.40	0	0.00	42.50	2	469	0.43%
2019/10/31	0	0.00	1	42.75	42.85	-1	474	-0.21%
2019/10/29	2	42.90	0	0.00	42.85	2	480	0.42%
2019/10/24	0	0.00	1	42.80	42.80	-1	492	-0.20%
2019/10/23	1	42.55	2	42.80	42.65	-1	510	-0.20%
2019/10/21	0	0.00	1	42.50	42.45	-1	519	-0.19%
2019/10/15	2	42.00	0	0.00	42.15	2	530	0.38%
2019/10/14	1	42.00	0	0.00	42.15	1	538	0.19%
2019/10/09	3	41.98	0	0.00	42.25	3	536	0.56%
2019/10/07	2	42.30	0	0.00	42.50	2	537	0.37%
2019/10/03	0	0.00	3	42.30	42.50	-3	539	-0.56%
2019/10/02	2	42.55	0	0.00	42.70	2	539	0.37%
2019/09/27	1.1	42.80	0	0.00	42.95	1.1	540	0.20%
2019/09/26	1	42.75	2	42.85	43.00	-1	540	-0.19%
2019/09/24	1	43.35	0	0.00	43.40	1	544	0.18%
2019/09/20	0	0.00	1	43.45	43.50	-1	527	-0.19%
2019/09/19	0	0.00	3	42.70	42.65	-3	508	-0.59%
2019/09/18	0	0.00	1	42.60	42.40	-1	509	-0.20%
2019/09/12	3	42.42	0	0.00	42.30	3	535	0.56%
2019/09/10	0	0.00	3	42.53	42.50	-3	547	-0.55%
2019/09/05	1	41.85	0	0.00	42.05	1	556	0.18%
2019/08/30	1	41.15	0	0.00	41.25	1	564	0.18%
2019/08/27	1	41.00	0	0.00	41.00	1	559	0.18%
2019/08/26	7	43.49	0	0.00	43.45	7	539	1.30%
2019/08/23	1	43.70	1	44.00	43.95	0	518	0.00%
2019/08/22	2	43.83	1	43.70	43.75	1	515	0.19%
2019/08/16	1	43.20	0	0.00	43.00	1	511	0.20%
2019/08/15	1	43.00	0	0.00	42.95	1	506	0.20%
2019/08/13	1	43.30	0	0.00	43.65	1	498	0.20%
2019/08/12	1	44.30	1	44.20	44.00	0	497	0.00%
2019/08/07	2	44.20	0	0.00	44.10	2	496	0.40%
2019/08/05	1.2	43.74	0	0.00	43.95	1.2	510	0.24%
2019/08/02	2.2	43.86	0	0.00	44.25	2.2	508	0.43%
2019/07/29	2	45.30	1	45.35	45.45	1	517	0.19%
2019/07/26	1	45.50	0	0.00	45.40	1	515	0.19%
2019/07/23	0	0.00	1	44.80	44.70	-1	489	-0.20%
2019/07/22	0	0.00	2	44.60	44.65	-2	483	-0.41%
2019/07/17	2	43.80	0	0.00	44.05	2	514	0.39%
2019/07/15	0	0.00	3	43.40	43.50	-3	502	-0.60%
2019/07/05	1	42.60	1	42.85	42.80	0	571	0.00%
2019/07/02	1	42.70	0	0.00	42.60	1	595	0.17%
2019/06/27	0	0.00	2	42.75	42.80	-2	596	-0.34%
2019/06/26	0.1	42.60	0	0.00	42.60	0.1	595	0.02%
2019/06/25	0	0.00	2	42.20	42.30	-2	601	-0.33%
2019/06/24	1	42.80	0	0.00	42.70	1	599	0.17%
2019/06/18	4	40.84	0	0.00	40.80	4	585	0.68%
2019/06/17	3	41.03	0	0.00	41.00	3	583	0.51%
2019/06/05	1	41.30	0	0.00	41.25	1	673	0.15%
2019/06/04	2	41.23	0	0.00	41.25	2	683	0.29%
2019/06/03	3	41.00	0	0.00	41.20	3	694	0.43%
2019/05/28	0	0.00	6	41.73	40.10	-6	745	-0.80%
2019/05/15	1	40.85	0	0.00	41.00	1	784	0.13%
2019/05/13	1	40.50	0	0.00	41.35	1	787	0.13%
2019/05/09	2	41.63	0	0.00	41.35	2	783	0.26%
2019/05/08	2	41.95	0	0.00	41.90	2	779	0.26%
2019/05/07	1	42.20	1	42.20	42.35	0	778	0.00%
2019/05/06	2	42.33	0	0.00	42.30	2	780	0.26%
2019/05/03	0	0.00	1	43.20	43.55	-1	766	-0.13%
2019/04/25	1	44.15	0	0.00	44.20	1	775	0.13%
2019/04/23	0	0.00	2	42.90	42.85	-2	737	-0.27%
2019/04/22	0	0.00	5	42.64	42.70	-5	733	-0.68%
2019/04/19	0	0.00	1	42.20	42.15	-1	730	-0.14%
2019/04/12	2	41.60	0	0.00	42.05	2	684	0.29%
2019/04/10	1	42.10	0	0.00	42.25	1	679	0.15%
2019/04/09	4	42.55	0	0.00	42.45	4	687	0.58%
2019/04/08	1	42.55	0	0.00	42.80	1	682	0.15%
2019/04/03	1	42.55	0	0.00	42.65	1	687	0.15%
2019/03/28	0	0.00	1	42.85	42.90	-1	683	-0.15%
2019/03/21	1	42.75	0	0.00	42.80	1	692	0.14%
2019/03/19	2	42.78	2	43.00	42.85	0	690	0.00%
2019/03/14	1	42.05	0	0.00	41.75	1	665	0.15%
2019/03/13	2	42.10	0	0.00	42.25	2	644	0.31%
2019/03/08	1	42.35	0	0.00	42.35	1	625	0.16%
2019/03/07	1	43.35	3	43.50	42.80	-2	617	-0.32%
2019/03/05	0	0.00	1	42.30	42.25	-1	597	-0.17%
2019/02/22	2	41.98	1	42.10	42.00	1	530	0.19%
2019/02/20	0	0.00	4	41.60	42.00	-4	519	-0.77%
2019/02/19	0	0.00	1	41.45	41.35	-1	510	-0.20%
2019/02/18	0	0.00	1	41.20	41.05	-1	513	-0.19%
2019/02/14	1	41.20	0	0.00	41.20	1	507	0.20%
2019/02/13	4	41.09	0	0.00	41.00	4	507	0.79%
2019/01/25	0	0.00	1	41.20	41.00	-1	498	-0.20%
2019/01/24	1	40.45	0	0.00	40.60	1	502	0.20%
2019/01/22	1	40.60	0	0.00	40.50	1	508	0.20%
2019/01/18	1	40.75	0	0.00	40.65	1	527	0.19%
2019/01/17	4	40.63	0	0.00	40.70	4	544	0.73%
2019/01/08	2	40.00	1	39.85	39.90	1	585	0.17%
2019/01/07	2	40.30	0	0.00	40.15	2	592	0.34%
2018/12/27	0	0.00	1	40.50	40.90	-1	632	-0.16%
2018/12/24	0	39.00	0	0.00	38.40	0	646	0.00%
2018/12/22	0	40.00	0	0.00	38.25	0	641	0.00%
2018/12/20	1	38.20	0	0.00	38.30	1	642	0.16%
2018/12/14	1	39.50	0	0.00	39.45	1	619	0.16%
2018/12/11	0	0.00	1	39.25	39.45	-1	607	-0.16%
2018/12/05	0	0.00	1	41.65	41.45	-1	598	-0.17%
2018/12/03	0	0.00	1	42.40	42.75	-1	598	-0.17%
2018/11/16	2	41.25	0	0.00	41.70	2	629	0.32%
2018/11/15	1	40.50	0	0.00	41.10	1	633	0.16%
2018/11/06	1	40.50	0	0.00	40.10	1	654	0.15%
2018/10/24	0	0.00	2	40.88	40.70	-2	624	-0.32%
2018/10/23	2	41.83	0	0.00	41.75	2	624	0.32%
2018/10/16	1	42.95	0	0.00	43.10	1	625	0.16%
2018/10/15	2	43.00	0	0.00	43.00	2	628	0.32%
2018/10/12	1	43.20	1	43.55	43.65	0	618	0.00%
2018/10/09	1	46.00	0	0.00	47.15	1	601	0.17%
2018/10/08	9	46.64	5	46.15	46.35	4	596	0.67%
2018/10/04	1	48.10	1	48.40	48.30	0	559	0.00%
2018/10/03	2	48.45	2	48.70	49.20	0	555	0.00%
2018/10/02	1	50.00	0	0.00	49.40	1	541	0.18%
2018/09/19	5	50.00	0	0.00	50.20	5	547	0.91%
2018/09/10	1	50.10	0	0.00	50.30	1	559	0.18%
2018/09/06	5	51.00	0	0.00	51.60	5	563	0.89%
2018/09/05	5	51.50	0	0.00	51.70	5	559	0.89%
2018/08/30	5	51.50	0	0.00	51.60	5	549	0.91%
2018/08/28	1	51.10	0	0.00	51.00	1	559	0.18%
2018/08/23	1	53.40	4	53.40	53.40	-3	551	-0.54%
2018/08/13	1	53.50	0	0.00	53.80	1	530	0.19%
2018/08/01	4	53.00	0	0.00	53.10	4	503	0.79%
2018/07/20	1	52.20	0	0.00	52.50	1	465	0.21%
2018/07/18	1	52.50	0	0.00	52.50	1	472	0.21%
2018/07/12	0	0.00	1	51.60	52.10	-1	461	-0.22%
2018/07/06	1	53.00	1	52.80	53.30	0	463	0.00%
2018/07/05	1	53.60	0	0.00	53.50	1	460	0.22%
2018/06/08	0	0.00	1	54.10	54.20	-1	519	-0.19%
2018/05/25	1	54.10	0	0.00	54.30	1	570	0.18%
2018/05/08	0	0.00	2	53.05	53.00	-2	738	-0.27%
2018/05/04	7	52.41	0	0.00	52.80	7	756	0.93%
2018/04/26	1	54.00	0	0.00	53.20	1	762	0.13%
2018/04/19	1	56.40	1	56.70	56.70	0	792	0.00%
2018/04/12	1	56.40	0	0.00	56.30	1	814	0.12%
2018/03/31	0	0.00	3	56.70	57.30	-3	788	-0.38%
2018/03/26	2	55.65	0	0.00	56.00	2	772	0.26%
2018/03/16	2	56.50	0	0.00	56.80	2	764	0.26%
2018/02/23	0	0.00	3	55.50	55.40	-3	719	-0.42%
2018/02/09	0	0.00	5	52.20	54.50	-5	705	-0.71%
2018/02/07	1	55.00	0	0.00	55.00	1	696	0.14%
2018/01/29	0	0.00	0	55.00	55.10	0	596	0.00%
2018/01/26	0	54.50	0	0.00	54.70	0	611	0.00%
2018/01/25	1	54.60	0	0.00	54.70	1	638	0.16%
2018/01/24	2	54.30	0	0.00	54.70	2	638	0.31%
2018/01/16	0	0.00	1	54.10	54.10	-1	765	-0.13%