超豐 (2441)-富邦-仁愛券商分點個股進出

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

超豐

(2441)

可現股當沖

股價
60.2
漲跌
▼0.3
漲幅
-0.50%
成交量
454張
產業
上市半導體類股
763人加入追蹤

立即追蹤
本地時間:13:30

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

超豐 (2441)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	60.20	0	0.00	60.20	1	1,135	0.09%
2024/04/24	3	60.40	10	60.30	60.50	-7	1,132	-0.62%
2024/04/23	1	59.90	0	0.00	60.20	1	1,136	0.09%
2024/04/22	5	59.60	0	0.00	59.60	5	1,136	0.44%
2024/04/19	3.1	59.86	0	0.00	59.00	3.1	1,119	0.27%
2024/04/18	0	0.00	5	61.10	60.70	-5	1,095	-0.46%
2024/04/17	0	0.00	1	61.50	61.20	-1	1,091	-0.09%
2024/04/16	2	60.80	0	0.00	60.70	2	1,087	0.19%
2024/04/15	0	62.00	6	61.90	62.00	-6	1,071	-0.56%
2024/04/12	1	62.40	5	62.30	62.40	-4	1,069	-0.37%
2024/04/11	12	62.52	0	0.00	62.40	12	1,071	1.12%
2024/04/10	0	0.00	2	63.65	63.50	-2	1,064	-0.19%
2024/04/09	4	63.55	0	0.00	63.30	4	1,060	0.38%
2024/04/08	2	62.95	2	63.52	63.20	0	1,054	0.00%
2024/04/02	1	62.70	2	63.05	63.20	-1	1,045	-0.10%
2024/04/01	1	62.50	0	0.00	62.70	1	1,057	0.09%
2024/03/29	0	0.00	1	61.90	61.70	-1	1,051	-0.10%
2024/03/28	0	0.00	13.2	62.34	62.30	-13.2	1,040	-1.27%
2024/03/26	0	0.00	1	62.00	62.20	-1	1,041	-0.10%
2024/03/25	0	0.00	0.1	63.59	63.20	-0.1	1,029	-0.01%
2024/03/22	11	64.80	1	63.90	63.90	10	1,032	0.97%
2024/03/21	2	64.50	0	64.60	64.50	2	1,032	0.19%
2024/03/20	1	64.21	4.1	64.68	64.30	-3	1,059	-0.29%
2024/03/19	5	64.20	1.1	64.10	64.20	4	1,079	0.37%
2024/03/15	1	62.80	1	63.20	62.30	0	1,074	0.00%
2024/03/14	0	0.00	2	63.45	63.30	-2	1,062	-0.19%
2024/03/13	7	64.47	11	64.05	64.30	-4	1,061	-0.38%
2024/03/12	4	64.38	2.1	65.37	64.20	1.9	1,042	0.18%
2024/03/11	14	64.01	12.1	64.29	64.60	1.9	1,013	0.19%
2024/03/08	24.1	65.20	38.1	65.65	63.40	-14	953	-1.47%
2024/03/07	0	0.00	1	61.10	61.00	-1	692	-0.14%
2024/03/06	1	60.70	3	60.90	61.00	-2	678	-0.29%
2024/03/04	0	0.00	12	60.48	60.40	-12	688	-1.74%
2024/02/27	8	59.84	0	0.00	59.80	8	693	1.15%
2024/02/26	3.2	60.48	10	60.42	60.50	-6.8	691	-0.98%
2024/02/23	0	0.00	2	61.05	60.90	-2	694	-0.29%
2024/02/22	9.2	60.61	12	60.58	60.70	-2.8	690	-0.41%
2024/02/21	2	60.10	0	0.00	60.50	2	683	0.29%
2024/02/20	0	0.00	1	60.30	60.00	-1	682	-0.15%
2024/02/19	0	0.00	2	60.50	60.30	-2	681	-0.29%
2024/02/16	0	0.00	1	60.30	60.40	-1	680	-0.15%
2024/02/15	1	59.30	8	59.39	59.50	-7	671	-1.04%
2024/02/05	7	58.84	2	58.80	58.70	5	665	0.75%
2024/02/02	0	0.00	9.2	59.68	59.50	-9.2	666	-1.38%
2024/02/01	2	59.60	0	0.00	59.50	2	667	0.30%
2024/01/31	0.1	59.40	1	59.70	59.30	-0.9	667	-0.13%
2024/01/30	5	58.80	2	58.90	58.80	3	667	0.45%
2024/01/29	0	0.00	2	59.35	59.20	-2	667	-0.30%
2024/01/25	2	59.35	0	0.00	59.80	2	675	0.30%
2024/01/24	0	0.00	3	59.13	59.00	-3	679	-0.44%
2024/01/22	0	0.00	1	59.00	59.20	-1	692	-0.14%
2024/01/19	0	0.00	4	58.35	58.40	-4	693	-0.58%
2024/01/18	1	58.10	0	0.00	58.30	1	698	0.14%
2024/01/17	3	57.83	0	0.00	57.70	3	707	0.42%
2024/01/16	0.2	58.70	0	0.00	58.10	0.2	719	0.03%
2024/01/15	0	0.00	1	59.30	59.20	-1	722	-0.14%
2024/01/12	3	59.37	0	0.00	59.10	3	742	0.40%
2024/01/09	0.4	59.10	0	0.00	58.90	0.4	804	0.05%
2024/01/08	1	59.00	0	0.00	59.00	1	815	0.12%
2024/01/05	2	59.55	0	0.00	59.20	2	818	0.24%
2024/01/04	3	60.07	0.5	60.10	59.90	2.5	818	0.30%
2024/01/03	1	60.00	1	60.10	60.20	0	845	0.00%
2024/01/02	2	60.35	0	0.00	60.60	2	848	0.24%
2023/12/29	0	0.00	2	61.30	61.20	-2	848	-0.24%
2023/12/28	1	61.80	8.4	62.06	61.70	-7.4	848	-0.87%
2023/12/27	0	0.00	1	61.70	62.00	-1	847	-0.12%
2023/12/26	0.1	60.80	0.5	60.80	60.70	-0.4	832	-0.05%
2023/12/25	0	0.00	1	60.10	59.80	-1	840	-0.12%
2023/12/22	0	0.00	31	60.50	60.10	-31	844	-3.67%
2023/12/21	1	61.50	1	61.20	61.20	0	839	0.00%
2023/12/20	0	0.00	4	61.73	61.70	-4	839	-0.48%
2023/12/19	1	61.70	0.1	61.70	61.80	0.9	838	0.11%
2023/12/18	0.1	63.05	0	62.50	63.00	0.1	833	0.01%
2023/12/15	1	63.60	4.1	63.84	63.50	-3.1	828	-0.37%
2023/12/14	1	62.80	9	62.90	63.00	-8	788	-1.02%
2023/12/12	2	61.70	3	61.63	61.50	-1	757	-0.13%
2023/12/11	1	61.00	7	61.17	61.20	-6	754	-0.79%
2023/12/08	0	0.00	4	61.15	61.30	-4	756	-0.53%
2023/12/07	0.1	59.75	2	59.80	59.80	-1.9	743	-0.26%
2023/12/06	2	59.90	0	0.00	59.90	2	751	0.27%
2023/12/05	0.2	59.86	1	59.80	60.10	-0.8	776	-0.11%
2023/12/01	0	0.00	1	60.30	60.40	-1	791	-0.13%
2023/11/30	0.5	60.42	6	60.25	60.30	-5.5	788	-0.69%
2023/11/29	20	59.90	1	59.60	59.90	19	775	2.45%
2023/11/28	0	0.00	0.5	59.00	59.40	-0.5	800	-0.06%
2023/11/27	0	0.00	5	58.70	58.70	-5	813	-0.61%
2023/11/24	0	0.00	1.2	59.06	59.00	-1.2	824	-0.15%
2023/11/21	3	59.20	0	0.00	59.20	3	897	0.33%
2023/11/20	1	58.50	0	0.00	58.50	1	906	0.11%
2023/11/16	0	0.00	4	58.40	58.20	-4	947	-0.42%
2023/11/15	0.1	57.80	2	58.40	58.30	-1.9	978	-0.19%
2023/11/14	1	58.00	0	0.00	58.00	1	1,003	0.10%
2023/11/13	5	57.50	0	0.00	57.50	5	1,029	0.49%
2023/11/10	0.2	57.80	0	0.00	57.50	0.2	1,040	0.02%
2023/11/08	1	58.40	1	58.50	58.50	0	1,045	0.00%
2023/11/07	1	58.50	0	0.00	58.30	1	1,053	0.09%
2023/11/06	2	58.10	0	0.00	58.00	2	1,063	0.19%
2023/11/03	0	57.90	0	0.00	57.80	0	1,086	0.00%
2023/11/02	0	0.00	1	57.90	58.30	-1	1,106	-0.09%
2023/11/01	1	57.40	0	0.00	57.30	1	1,121	0.09%
2023/10/31	0	58.00	0	0.00	58.20	0	1,126	0.00%
2023/10/30	0	0.00	1	58.10	58.10	-1	1,142	-0.09%
2023/10/26	0	0.00	12	58.15	58.30	-12	1,209	-0.99%
2023/10/25	1	58.50	12.2	58.41	58.40	-11.2	1,233	-0.91%
2023/10/24	0.1	59.20	4	59.25	59.50	-3.9	1,240	-0.31%
2023/10/20	0.1	57.80	6	58.43	58.60	-5.9	1,227	-0.48%
2023/10/19	1	57.70	5	57.50	57.70	-4	1,229	-0.33%
2023/10/18	0.2	56.70	11	56.70	58.40	-10.8	1,233	-0.88%
2023/10/17	7	56.96	2	57.35	56.60	5	1,221	0.41%
2023/10/16	6	56.48	1	56.70	56.60	5	1,226	0.41%
2023/10/13	6	55.60	0	0.00	55.60	6	1,249	0.48%
2023/10/12	0	0.00	10	54.45	54.80	-10	1,295	-0.77%
2023/10/11	0.1	54.60	0	0.00	54.00	0.1	1,299	0.01%
2023/10/06	1.1	55.24	1	55.30	55.30	0.1	1,288	0.01%
2023/10/05	0	0.00	17	55.75	55.60	-17	1,288	-1.32%
2023/10/04	0	0.00	0.1	55.80	55.70	-0.1	1,295	-0.01%
2023/10/02	2	55.60	0	0.00	55.80	2	1,305	0.15%
2023/09/27	2.3	55.49	0	0.00	55.80	2.3	1,345	0.17%
2023/09/26	3	56.20	0	0.00	56.00	3	1,341	0.22%
2023/09/25	1	56.50	20.3	56.45	56.50	-19.3	1,353	-1.43%
2023/09/22	1	56.80	0	0.00	56.90	1	1,370	0.07%
2023/09/21	0.3	56.80	1	56.70	56.90	-0.7	1,368	-0.05%
2023/09/20	1	57.70	10	57.90	57.30	-9	1,363	-0.66%
2023/09/18	3	58.20	2	58.30	57.90	1	1,360	0.07%
2023/09/15	0	0.00	15	58.50	58.20	-15	1,361	-1.10%
2023/09/14	4	57.80	1	57.90	58.10	3	1,358	0.22%
2023/09/13	0	0.00	5	58.56	58.10	-5	1,354	-0.37%
2023/09/12	3	58.20	17	58.27	58.00	-14	1,347	-1.04%
2023/09/11	6	58.78	1	58.41	58.40	5	1,351	0.37%
2023/09/08	1	59.30	5	59.10	59.30	-4	1,353	-0.30%
2023/09/07	7	58.66	8	58.93	58.70	-1	1,335	-0.07%
2023/09/06	1	58.50	11.1	58.77	58.80	-10.1	1,331	-0.76%
2023/09/05	1	57.60	0	0.00	58.10	1	1,324	0.08%
2023/09/04	11	57.92	6	57.75	57.70	5	1,341	0.37%
2023/09/01	2	58.80	8	59.40	58.30	-6	1,349	-0.44%
2023/08/31	1	57.88	13	57.09	58.00	-12	1,322	-0.91%
2023/08/30	6	55.98	23	56.28	55.80	-17	1,307	-1.30%
2023/08/29	11.5	55.52	0	0.00	55.90	11.5	1,301	0.88%
2023/08/28	5.8	59.37	2.6	59.52	59.50	3.2	1,289	0.25%
2023/08/25	0.1	60.20	1	60.10	59.80	-1	1,259	-0.08%
2023/08/24	2	59.70	1	59.70	59.70	1	1,253	0.08%
2023/08/23	5	59.60	1	60.00	59.90	4	1,286	0.31%
2023/08/22	1	58.80	0	0.00	59.20	1	1,364	0.07%
2023/08/21	3	58.97	2	59.05	58.90	1	1,342	0.07%
2023/08/18	22	61.19	2	60.85	59.80	20	1,312	1.52%
2023/08/17	5	59.72	2	59.80	59.90	3	1,283	0.23%
2023/08/15	1	60.80	0	0.00	60.60	1	1,253	0.08%
2023/08/14	1.7	60.40	0	0.00	60.40	1.7	1,262	0.14%
2023/08/11	0.8	60.93	0	0.00	61.00	0.8	1,270	0.06%
2023/08/10	2	61.60	4	60.60	60.70	-2	1,263	-0.16%
2023/08/09	21.2	62.40	1	62.50	62.50	20.2	1,250	1.61%
2023/08/08	2	62.25	1	62.20	62.30	1	1,228	0.08%
2023/08/07	4.1	61.69	0	0.00	61.70	4.1	1,205	0.34%
2023/08/04	0	0.00	1	60.30	60.60	-1	1,185	-0.08%
2023/08/02	4	59.80	2	60.40	59.30	2	1,177	0.17%
2023/08/01	0	0.00	1	61.10	60.90	-1	1,156	-0.09%
2023/07/31	65	61.20	2	61.05	60.90	63	1,132	5.56%
2023/07/28	14	61.29	4	61.70	62.00	10	1,088	0.92%
2023/07/26	2	60.40	7	60.50	60.10	-5	1,051	-0.48%
2023/07/24	4	61.23	2	60.95	60.90	2	1,042	0.19%
2023/07/21	6	60.88	3	60.77	60.70	3	1,027	0.29%
2023/07/20	3	59.87	0	0.00	59.70	3	1,022	0.29%
2023/07/19	1	61.00	1	60.60	60.40	0	990	0.00%
2023/07/18	1	61.50	2	61.20	60.70	-1	976	-0.10%
2023/07/17	5.2	61.23	18.2	61.29	62.00	-13	948	-1.37%
2023/07/14	2	59.10	2	58.95	59.00	0	916	0.00%
2023/07/13	0	0.00	1.1	58.62	58.50	-1.1	909	-0.12%
2023/07/12	0	0.00	16	57.69	58.00	-16	897	-1.78%
2023/07/11	0	0.00	3	58.07	58.00	-3	895	-0.33%
2023/07/10	0	0.00	8	57.89	57.10	-8	899	-0.89%
2023/07/07	3.1	57.54	0	0.00	57.50	3.1	901	0.34%
2023/07/06	0	0.00	8	57.80	57.60	-8	898	-0.89%
2023/07/05	10	58.97	4.3	58.95	58.40	5.7	886	0.65%
2023/07/04	0	57.40	0.1	57.50	57.50	0	852	0.00%
2023/07/03	1	57.50	2	57.70	57.40	-1	855	-0.12%
2023/06/29	0.1	56.70	1	56.80	56.80	-1	840	-0.11%
2023/06/28	0	0.00	10.3	56.30	56.30	-10.3	845	-1.22%
2023/06/27	7	56.37	0	0.00	56.30	7	862	0.81%
2023/06/20	6	55.90	20	55.81	55.90	-14	877	-1.60%
2023/06/19	1	56.60	0	0.00	56.60	1	879	0.11%
2023/06/16	2	57.25	2	57.20	57.20	0	881	0.00%
2023/06/15	2	57.40	11	57.41	57.50	-9	879	-1.02%
2023/06/14	0	0.00	4.1	57.20	57.40	-4.1	879	-0.47%
2023/06/13	0	0.00	3	57.00	56.90	-3	875	-0.34%
2023/06/09	1	56.30	1	56.60	56.40	0	872	0.00%
2023/06/08	1	56.30	5	56.20	56.20	-4	888	-0.45%
2023/06/07	3	57.40	0	0.00	57.60	3	892	0.34%
2023/06/05	1.2	57.12	0	0.00	57.10	1.2	902	0.13%
2023/06/02	0	0.00	1	57.10	57.10	-1	913	-0.11%
2023/06/01	14	57.26	0	0.00	57.20	14	928	1.51%
2023/05/31	5	56.98	1	57.10	57.50	4	934	0.43%
2023/05/30	0	0.00	3	56.53	56.70	-3	924	-0.32%
2023/05/29	17	57.28	0.2	57.00	56.90	16.8	930	1.81%
2023/05/26	17	57.01	51.2	56.42	57.10	-34.2	887	-3.85%
2023/05/25	0	0.00	1	54.40	54.60	-1	798	-0.13%
2023/05/19	0	0.00	1	54.30	54.10	-1	808	-0.12%
2023/05/17	0	0.00	1	54.60	54.60	-1	810	-0.12%
2023/05/12	0.2	53.40	0.3	53.10	53.30	-0.1	818	-0.01%
2023/05/11	2.1	53.20	0	0.00	53.00	2.1	824	0.25%
2023/05/09	0.1	53.92	0	0.00	53.70	0.1	848	0.01%
2023/05/08	0	54.00	0	0.00	54.00	0	875	0.00%
2023/05/05	1.1	53.23	0	0.00	53.30	1.1	905	0.12%
2023/05/04	1	53.20	0	0.00	53.30	1	939	0.11%
2023/05/03	10	53.40	0	0.00	53.30	10	1,010	0.99%
2023/05/02	8	53.80	0	0.00	53.90	8	1,050	0.76%
2023/04/27	1	53.10	0	0.00	52.80	1	1,066	0.09%
2023/04/25	5	52.70	0	0.00	52.60	5	1,070	0.47%
2023/04/24	1	53.40	0	0.00	53.60	1	1,070	0.09%
2023/04/21	5	53.50	0	0.00	53.50	5	1,079	0.46%
2023/04/20	0	0.00	1	54.30	54.30	-1	1,080	-0.09%
2023/04/19	1	55.00	0	0.00	54.50	1	1,091	0.09%
2023/04/18	1	54.50	0	0.00	54.50	1	1,079	0.09%
2023/04/17	0	0.00	2	54.60	54.70	-2	1,081	-0.18%
2023/04/14	0.6	54.40	5	54.30	54.60	-4.4	1,080	-0.40%
2023/04/13	2	54.10	0	0.00	54.00	2	1,083	0.18%
2023/04/12	1	54.50	0	54.80	54.90	1	1,093	0.09%
2023/04/11	0	0.00	0.5	54.30	54.30	-0.5	1,099	-0.05%
2023/04/06	1	53.50	0	0.00	53.90	1	1,125	0.09%
2023/03/31	0	53.90	0	0.00	53.30	0	1,179	0.00%
2023/03/30	2	52.85	0	0.00	52.90	2	1,361	0.15%
2023/03/29	1	52.80	0	0.00	52.70	1	1,512	0.07%
2023/03/28	0	0.00	1	53.20	52.80	-1	1,706	-0.06%
2023/03/27	2	53.65	0	0.00	53.50	2	1,867	0.11%
2023/03/24	3	54.70	0	0.00	54.30	3	1,998	0.15%
2023/03/22	1	54.50	0	0.00	54.30	1	2,049	0.05%
2023/03/16	2	53.40	0	0.00	53.50	2	2,084	0.10%
2023/03/13	1	54.10	4	53.53	54.20	-3	2,149	-0.14%
2023/03/10	0	0.00	35	54.69	54.50	-35	2,146	-1.63%
2023/03/09	3	55.43	11	55.30	55.40	-8	2,157	-0.37%
2023/03/07	0	0.00	1.5	54.98	54.90	-1.5	2,165	-0.07%
2023/03/06	0	0.00	1	54.80	54.80	-1	2,161	-0.05%
2023/03/02	1	52.70	0	0.00	52.90	1	2,183	0.05%
2023/03/01	2	52.40	0	0.00	52.40	2	2,183	0.09%
2023/02/24	0	0.00	1	53.40	53.20	-1	2,182	-0.05%
2023/02/23	1	52.90	0	53.00	53.10	1	2,182	0.05%
2023/02/22	1	52.30	0	0.00	52.30	1	2,185	0.05%
2023/02/21	0	0.00	10	52.79	52.80	-10	2,196	-0.46%
2023/02/20	1	52.60	16	52.60	52.50	-15	2,222	-0.67%
2023/02/17	0	52.90	0	0.00	52.60	0	2,236	0.00%
2023/02/15	3	51.60	2	51.60	51.90	1	2,255	0.04%
2023/02/14	0	0.00	1	51.70	51.70	-1	2,259	-0.04%
2023/02/10	0.3	51.90	0	0.00	51.80	0.3	2,297	0.01%
2023/02/09	20	52.20	0	0.00	52.00	20	2,299	0.87%
2023/02/08	2	52.80	1	52.80	52.50	1	2,307	0.04%
2023/02/07	0	0.00	1	52.60	52.50	-1	2,312	-0.04%
2023/02/06	3.3	52.48	0	0.00	52.40	3.3	2,315	0.14%
2023/02/03	20	53.77	9	53.73	53.90	11	2,291	0.48%
2023/02/02	1.8	53.17	1	53.20	53.40	0.8	2,282	0.03%
2023/02/01	31.4	53.31	0	0.00	53.20	31.4	2,263	1.39%
2023/01/31	23.2	50.97	0.5	50.71	50.80	22.7	2,200	1.03%
2023/01/30	2	49.60	3	49.82	49.65	-1	2,168	-0.05%
2023/01/16	0.2	48.94	0	0.00	48.90	0.2	2,158	0.01%
2023/01/13	3	49.20	0	0.00	48.60	3	2,169	0.14%
2023/01/12	0.1	49.50	2	49.15	49.10	-1.9	2,213	-0.09%
2023/01/11	0	0.00	1	49.35	49.30	-1	2,229	-0.04%
2023/01/10	2	48.75	1	48.85	49.00	1	2,260	0.04%
2023/01/09	3.1	48.69	1	48.90	48.65	2.1	2,284	0.09%
2023/01/06	0.4	48.30	0	0.00	48.40	0.4	2,293	0.02%
2023/01/05	5	47.85	1	47.80	47.80	4	2,312	0.17%
2023/01/04	1	47.90	0	0.00	47.95	1	2,336	0.04%
2023/01/03	2	47.90	0	0.00	47.90	2	2,363	0.08%
2022/12/28	1	47.01	2	47.25	47.00	-1	2,366	-0.04%
2022/12/27	2.1	48.12	2.1	48.06	47.85	0	2,367	0.00%
2022/12/26	1.1	48.20	5	47.95	48.25	-3.9	2,370	-0.16%
2022/12/23	9.3	48.39	5	47.62	48.20	4.3	2,393	0.18%
2022/12/22	1.1	49.03	4	49.77	49.35	-2.9	2,355	-0.12%
2022/12/21	13.1	46.30	0	0.00	46.60	13.1	2,180	0.60%
2022/12/20	19	47.96	9	48.92	46.95	10	2,049	0.49%
2022/12/19	6	50.00	7	49.60	50.00	-1	1,876	-0.06%
2022/12/16	0	0.00	3	49.30	49.30	-3	1,710	-0.18%
2022/12/15	5	48.15	0	0.00	48.10	5	1,638	0.31%
2022/12/14	1	48.95	0	0.00	48.50	1	1,643	0.06%
2022/12/13	0	0.00	1	48.10	48.10	-1	1,657	-0.06%
2022/12/09	0.1	48.65	0	0.00	48.15	0.1	1,715	0.01%
2022/12/07	2	48.60	2	48.55	48.55	0	1,716	0.00%
2022/12/06	2	49.83	1	50.30	49.85	1	1,699	0.06%
2022/12/05	1	49.85	5	50.50	50.30	-4	1,684	-0.24%
2022/12/02	7	50.17	9	50.42	51.00	-2	1,669	-0.12%
2022/12/01	3	49.55	3	50.03	50.20	0	1,654	0.00%
2022/11/30	2	49.00	5	49.00	49.00	-3	1,636	-0.18%
2022/11/29	2.1	48.21	0	0.00	48.35	2.1	1,628	0.13%
2022/11/25	0.5	49.06	0	49.40	48.45	0.5	1,623	0.03%
2022/11/24	2.3	48.00	0	0.00	48.35	2.3	1,599	0.15%
2022/11/23	0.7	48.48	2.4	48.12	48.15	-1.7	1,582	-0.11%
2022/11/22	0	0.00	3	48.10	48.00	-3	1,593	-0.19%
2022/11/21	0.4	48.85	0	0.00	48.50	0.4	1,589	0.03%
2022/11/18	0	0.00	1	49.45	49.45	-1	1,638	-0.06%
2022/11/17	5	49.35	0	0.00	49.50	5	1,663	0.30%
2022/11/16	0	0.00	0	49.40	49.70	0	1,669	0.00%
2022/11/15	0	49.00	1	49.45	49.45	-1	1,663	-0.06%
2022/11/14	2.1	48.67	23	48.73	48.60	-20.9	1,667	-1.25%
2022/11/11	10	48.73	0	0.00	48.10	10	1,661	0.60%
2022/11/10	0	0.00	10	47.45	47.70	-10	1,657	-0.60%
2022/11/09	2.1	47.76	6	47.71	47.95	-3.9	1,662	-0.23%
2022/11/08	4	47.18	1	47.70	46.90	3	1,655	0.18%
2022/11/07	11.1	47.21	0	0.00	47.10	11.1	1,646	0.67%
2022/11/04	14	46.03	0	0.00	46.20	14	1,641	0.85%
2022/11/03	8	46.62	0	0.00	46.50	8	1,643	0.49%
2022/11/02	7	47.06	0	47.00	47.20	7	1,636	0.43%
2022/11/01	1.1	46.75	2	46.73	46.60	-0.9	1,634	-0.06%
2022/10/31	1	45.90	0	0.00	46.50	1	1,637	0.06%
2022/10/26	0	0.00	1	45.70	45.50	-1	1,633	-0.06%
2022/10/25	0	0.00	3	46.23	46.15	-3	1,638	-0.18%
2022/10/24	1.1	46.71	0	0.00	46.55	1.1	1,637	0.07%
2022/10/21	0.1	46.77	0	0.00	46.35	0.1	1,641	0.01%
2022/10/20	0.1	46.10	0	51.60	48.50	0.1	1,647	0.01%
2022/10/19	0	47.40	0	0.00	47.05	0	1,602	0.00%
2022/10/18	1.1	46.01	3	46.45	46.30	-1.9	1,586	-0.12%
2022/10/17	1.1	45.67	0	46.20	46.10	1.1	1,545	0.07%
2022/10/14	1.1	46.35	0	46.45	46.30	1.1	1,513	0.07%
2022/10/13	15.2	45.45	15	44.80	44.75	0.2	1,495	0.02%
2022/10/12	6.4	45.89	0	0.00	47.50	6.4	1,479	0.43%
2022/10/11	0.3	47.63	72	47.21	47.35	-71.7	1,463	-4.90%
2022/10/07	0	0.00	1	49.40	49.50	-1	1,444	-0.07%
2022/10/06	1	49.95	10	50.20	50.20	-9	1,438	-0.63%
2022/10/05	0	0.00	10.2	50.52	50.50	-10.2	1,430	-0.71%
2022/10/04	0	0.00	0	51.20	50.60	0	1,416	0.00%
2022/10/03	3	49.87	3	49.97	49.75	0	1,400	0.00%
2022/09/29	0.1	49.37	0	0.00	48.80	0.1	1,372	0.01%
2022/09/28	5.3	49.02	0	0.00	48.65	5.3	1,363	0.39%
2022/09/27	12.2	50.02	1	50.10	49.95	11.2	1,346	0.83%
2022/09/26	3.6	51.17	0	0.00	50.90	3.6	1,334	0.27%
2022/09/23	0	0.00	0	54.00	53.00	0	1,327	0.00%
2022/09/22	1	52.50	0	0.00	52.40	1	1,330	0.08%
2022/09/21	2	53.35	0	0.00	53.00	2	1,267	0.16%
2022/09/20	6	53.32	0	0.00	53.70	6	1,232	0.49%
2022/09/19	0.1	54.10	0	0.00	53.20	0.1	1,203	0.01%
2022/09/16	22.2	54.15	5	53.50	54.30	17.2	1,170	1.47%
2022/09/15	7.1	55.27	0	0.00	55.00	7.1	1,139	0.62%
2022/09/14	20	54.88	0	0.00	55.40	20	1,147	1.74%
2022/09/13	21	56.17	0	0.00	56.00	21	1,142	1.84%
2022/09/12	0	57.82	1	57.80	57.20	-1	1,152	-0.08%
2022/09/08	0	0.00	0	57.84	57.60	0	1,167	0.00%
2022/09/07	0	0.00	1	55.70	55.60	-1	1,155	-0.09%
2022/09/06	1	56.10	27	56.25	56.30	-26	1,155	-2.25%
2022/09/05	5	56.70	2	56.60	56.60	3	1,144	0.26%
2022/09/02	1	58.00	0	0.00	57.90	1	1,142	0.09%
2022/08/31	1	59.20	1	59.40	59.30	0	1,122	0.00%
2022/08/30	0	59.52	1	59.20	59.30	-1	1,119	-0.09%
2022/08/29	3.2	59.55	1	59.20	59.70	2.2	1,109	0.20%
2022/08/26	4	60.95	3	61.00	60.50	1	1,093	0.09%
2022/08/25	6.5	60.42	1.1	60.90	60.30	5.5	1,081	0.50%
2022/08/24	4.5	65.46	21.5	65.32	65.30	-17	1,028	-1.65%
2022/08/23	3	65.53	0	0.00	65.50	3	990	0.30%
2022/08/22	4	66.05	12	65.95	66.20	-8	969	-0.83%
2022/08/19	4.3	65.25	1.5	65.40	65.30	2.8	947	0.29%
2022/08/17	0	0.00	0.1	64.50	63.90	-0.1	921	-0.01%
2022/08/16	4	63.95	1	64.00	63.90	3	910	0.33%
2022/08/15	6.3	63.84	2.4	63.67	63.90	3.9	896	0.44%
2022/08/12	5.5	62.50	0.1	63.02	62.40	5.4	882	0.61%
2022/08/11	1	62.10	5	62.20	61.80	-4	878	-0.46%
2022/08/10	2	61.95	0	0.00	61.70	2	874	0.23%
2022/08/09	0.2	62.10	1	62.20	62.00	-0.8	872	-0.09%
2022/08/08	6	61.73	0	0.00	62.20	6	875	0.69%
2022/08/05	0	0.00	0.3	62.70	62.50	-0.3	868	-0.03%
2022/08/04	0.1	61.60	1	61.90	61.80	-1	863	-0.11%
2022/08/03	0	62.10	0	62.30	62.10	0	855	0.00%
2022/08/02	2.1	62.11	0	0.00	62.00	2.1	851	0.25%
2022/08/01	1	62.50	1.2	63.46	63.20	-0.2	837	-0.02%
2022/07/29	2	61.70	1.1	61.71	61.80	1	827	0.11%
2022/07/28	0.7	61.10	1	60.90	61.20	-0.4	828	-0.04%
2022/07/27	7.3	60.46	1	60.50	61.50	6.3	814	0.77%
2022/07/20	0	0.00	3	63.30	63.20	-3	814	-0.37%
2022/07/19	10	62.20	0	0.00	61.90	10	827	1.21%
2022/07/15	0.3	61.90	0.1	62.00	61.50	0.2	813	0.03%
2022/07/14	0	0.00	2	61.00	60.80	-2	807	-0.25%
2022/07/13	0	60.10	2	60.40	60.40	-2	804	-0.25%
2022/07/12	0	59.76	0	0.00	59.20	0	808	0.00%
2022/07/08	1	61.10	1	61.10	61.80	0	806	0.00%
2022/07/07	5	60.20	1	59.90	60.20	4	801	0.50%
2022/07/06	5	59.92	1	60.00	59.10	4	802	0.50%
2022/07/05	1	60.60	14.8	61.36	61.20	-13.8	813	-1.70%
2022/07/04	0	0.00	4	61.00	60.60	-4	812	-0.49%
2022/07/01	1	63.00	0	0.00	62.30	1	809	0.12%
2022/06/30	2	62.00	3	61.90	62.40	-1	792	-0.13%
2022/06/29	1.1	64.58	0	0.00	63.90	1.1	779	0.13%
2022/06/27	1	65.00	0	0.00	65.60	1	772	0.13%
2022/06/24	4.1	65.60	0	0.00	65.30	4.1	761	0.54%
2022/06/23	1	63.90	0	0.00	63.90	1	756	0.13%
2022/06/22	4	65.10	0	0.00	64.60	4	739	0.54%
2022/06/21	1	66.60	0	0.00	67.00	1	721	0.14%
2022/06/20	1	67.10	0	0.00	66.00	1	717	0.14%
2022/06/17	1	68.00	0	0.00	68.70	1	701	0.14%
2022/06/15	0	0.00	5	69.30	69.90	-5	702	-0.71%
2022/06/13	2	69.55	0	0.00	69.30	2	713	0.28%
2022/06/09	2	70.95	0	0.00	71.20	2	717	0.28%
2022/06/08	0	0.00	1	72.00	72.00	-1	716	-0.14%
2022/06/07	0	0.00	2.2	72.22	71.50	-2.2	730	-0.31%
2022/06/06	0	71.70	0	0.00	72.00	0	745	0.00%
2022/06/02	0	0.00	2	72.60	72.30	-2	776	-0.26%
2022/06/01	4	72.40	1	72.80	72.20	3	791	0.38%
2022/05/31	0	0.00	2	71.65	71.80	-2	795	-0.25%
2022/05/26	1	69.90	0	0.00	69.80	1	825	0.12%
2022/05/25	2	71.00	0	0.00	71.00	2	823	0.24%
2022/05/24	0	0.00	2	71.15	70.70	-2	842	-0.24%
2022/05/19	0	0.00	11	71.61	71.50	-11	873	-1.26%
2022/05/17	0	0.00	1	72.60	73.10	-1	871	-0.11%
2022/05/16	2	72.30	4	72.25	71.70	-2	873	-0.23%
2022/05/12	0	0.00	1	71.20	70.90	-1	885	-0.11%
2022/05/11	0	0.00	1	71.30	70.90	-1	896	-0.11%
2022/05/10	10	70.90	0	0.00	71.50	10	924	1.08%
2022/05/09	2.2	69.66	1	70.20	69.40	1.2	936	0.12%
2022/05/05	1	71.40	1	71.80	71.20	0	990	0.00%
2022/05/04	0	0.00	9	70.60	70.50	-9	1,011	-0.89%
2022/05/03	0	0.00	1	69.80	70.50	-1	1,022	-0.10%
2022/04/29	1	68.90	5	69.02	69.10	-4	1,024	-0.39%
2022/04/28	20	68.35	1	68.10	68.00	19	1,034	1.84%
2022/04/27	1	67.50	18	67.70	67.80	-17	1,033	-1.64%
2022/04/26	0.1	69.10	0	0.00	68.80	0.1	1,034	0.01%
2022/04/25	6.2	70.12	20	69.10	69.20	-13.8	1,034	-1.33%
2022/04/22	1	70.60	1	70.70	71.60	0	1,018	0.00%
2022/04/20	1	70.50	1	70.50	70.40	0	1,025	0.00%
2022/04/19	2	70.20	0	0.00	70.10	2	1,042	0.19%
2022/04/18	1.1	69.91	0	0.00	70.00	1.1	1,057	0.10%
2022/04/15	1	70.60	0	0.00	70.60	1	1,061	0.09%
2022/04/14	7	70.93	0	0.00	70.70	7	1,086	0.64%
2022/04/12	5	70.30	0	0.00	70.30	5	1,099	0.45%
2022/04/11	1.3	71.24	0	0.00	71.00	1.3	1,098	0.11%
2022/04/08	2	72.30	0	0.00	72.90	2	1,082	0.18%
2022/04/07	0.1	73.00	0	0.00	72.50	0.1	1,087	0.00%
2022/04/06	8	73.01	0	0.00	73.00	8	1,092	0.73%
2022/03/31	4	74.23	0	0.00	74.20	4	1,119	0.36%
2022/03/28	0	0.00	1	74.60	74.80	-1	1,167	-0.09%
2022/03/25	1	75.20	0	0.00	74.80	1	1,187	0.08%
2022/03/24	0	0.00	2	75.10	75.40	-2	1,215	-0.16%
2022/03/23	8	75.40	0.2	75.50	75.40	7.8	1,243	0.63%
2022/03/22	0	0.00	4	74.98	75.20	-4	1,246	-0.32%
2022/03/21	0	0.00	2	75.00	75.10	-2	1,249	-0.16%
2022/03/18	0	74.10	0	0.00	75.00	0	1,249	0.00%
2022/03/17	9	73.51	0	0.00	73.70	9	1,246	0.72%
2022/03/16	7	72.10	0	0.00	72.40	7	1,249	0.56%
2022/03/15	4	72.70	2	72.70	72.40	2	1,250	0.16%
2022/03/14	6	73.50	1	73.60	73.70	5	1,246	0.40%
2022/03/10	1	73.80	0	0.00	73.10	1	1,259	0.08%
2022/03/09	3	72.94	2	73.25	73.20	1	1,251	0.08%
2022/03/08	10.1	72.04	0	0.00	72.20	10.1	1,249	0.81%
2022/03/07	0.2	73.00	0	0.00	73.20	0.2	1,228	0.02%
2022/03/04	5	74.34	2	74.20	74.10	3	1,224	0.25%
2022/03/02	0	0.00	4	74.10	74.50	-4	1,239	-0.32%
2022/03/01	1	73.60	2.3	73.96	73.80	-1.3	1,243	-0.10%
2022/02/25	1	72.70	0	0.00	72.60	1	1,244	0.08%
2022/02/24	2.3	72.34	7	72.27	72.20	-4.7	1,268	-0.37%
2022/02/22	3	72.97	3	73.80	72.70	0	1,337	0.00%
2022/02/18	22	74.45	0	0.00	74.20	22	1,368	1.61%
2022/02/17	31.1	74.26	3	74.63	74.10	28.1	1,382	2.03%
2022/02/16	2	74.25	9	74.44	74.20	-7	1,396	-0.50%
2022/02/15	0	0.00	3	73.20	72.90	-3	1,403	-0.21%
2022/02/14	4	72.23	0	0.00	72.10	4	1,410	0.28%
2022/02/11	1	73.60	1	74.10	73.40	0	1,419	0.00%
2022/02/10	11.2	74.01	2	74.90	73.30	9.2	1,429	0.64%
2022/02/09	2	73.35	7	73.70	74.00	-5	1,428	-0.35%
2022/02/08	6	72.35	3	72.90	72.00	3	1,433	0.21%
2022/02/07	14	72.44	0	0.00	72.00	14	1,426	0.98%
2022/01/26	5	73.60	0	0.00	73.20	5	1,422	0.35%
2022/01/20	0	0.00	4	74.90	75.40	-4	1,429	-0.28%
2022/01/19	4	74.88	0	0.00	74.80	4	1,433	0.28%
2022/01/18	6	76.07	1	76.30	75.50	5	1,436	0.35%
2022/01/17	7	75.36	0	0.00	75.40	7	1,441	0.49%
2022/01/14	11	74.49	0	0.00	74.80	11	1,478	0.74%
2022/01/13	0	0.00	2	75.30	75.00	-2	1,510	-0.13%
2022/01/12	2	74.75	0	0.00	74.70	2	1,520	0.13%
2022/01/11	1	76.00	1	75.90	75.10	0	1,518	0.00%
2022/01/10	1	75.00	3	75.53	75.90	-2	1,517	-0.13%
2022/01/07	5	75.36	0	0.00	75.00	5	1,547	0.32%
2022/01/05	0	0.00	1	76.80	76.70	-1	1,547	-0.06%
2021/12/30	3	77.37	0	0.00	78.10	3	1,574	0.19%
2021/12/29	0	0.00	2	77.30	77.30	-2	1,578	-0.13%
2021/12/28	1	77.00	0	0.00	76.70	1	1,590	0.06%
2021/12/27	0	77.30	3	77.50	77.40	-3	1,588	-0.19%
2021/12/24	2.2	76.92	2	77.00	77.10	0.2	1,615	0.01%
2021/12/23	1	76.20	1	76.60	76.60	0	1,641	0.00%
2021/12/22	0	0.00	17	76.40	76.00	-17	1,665	-1.02%
2021/12/21	4	75.62	5	75.78	76.00	-1	1,670	-0.06%
2021/12/20	5	74.92	0	0.00	75.80	5	1,686	0.30%
2021/12/17	3	75.17	1	75.10	76.20	2	1,706	0.12%
2021/12/14	2	75.55	2	75.95	75.80	0	1,840	0.00%
2021/12/13	13	75.60	0.2	76.20	75.50	12.8	1,869	0.68%
2021/12/10	9	76.43	2	76.60	76.30	7	1,873	0.37%
2021/12/09	1	77.30	2	77.50	77.30	-1	1,878	-0.05%
2021/12/08	5	77.74	13	78.04	78.10	-8	1,891	-0.42%
2021/12/07	12	77.69	7	78.50	77.60	5	1,912	0.26%
2021/12/06	7	77.71	4	78.20	78.20	3	1,912	0.16%
2021/12/03	6	78.03	0	0.00	77.80	6	1,938	0.31%
2021/12/02	1	78.20	2	79.20	78.20	-1	1,959	-0.05%
2021/12/01	0	0.00	1	78.20	78.60	-1	1,985	-0.05%
2021/11/30	3	77.70	0	0.00	77.10	3	2,025	0.15%
2021/11/29	2	75.05	2	75.10	76.20	0	2,152	0.00%
2021/11/26	6	77.27	0	0.00	76.50	6	2,220	0.27%
2021/11/25	4	78.00	0	0.00	77.90	4	2,215	0.18%
2021/11/24	4	77.98	0	0.00	78.60	4	2,228	0.18%
2021/11/23	3.1	78.63	8	78.30	78.30	-4.9	2,260	-0.22%
2021/11/22	4	79.30	0	0.00	79.60	4	2,327	0.17%
2021/11/19	0	0.00	1	81.00	80.00	-1	2,335	-0.04%
2021/11/18	3	81.73	14.1	82.88	81.70	-11.1	2,338	-0.47%
2021/11/17	0	0.00	31	81.75	81.80	-31	2,338	-1.33%
2021/11/16	0	0.00	3	81.37	80.70	-3	2,357	-0.13%
2021/11/15	4	80.70	4	80.85	80.70	0	2,377	0.00%
2021/11/12	7	79.31	5	80.02	79.00	2	2,420	0.08%
2021/11/11	6	80.25	3	80.40	80.20	3	2,470	0.12%
2021/11/10	7.1	79.52	6	80.43	80.90	1.1	2,520	0.04%
2021/11/09	4	79.80	2	80.10	79.60	2	2,549	0.08%
2021/11/08	4	78.40	0	0.00	78.70	4	2,558	0.16%
2021/11/05	1	77.80	0	0.00	77.90	1	2,608	0.04%
2021/11/04	0	0.00	3	78.67	78.50	-3	2,667	-0.11%
2021/11/03	4	77.38	0	0.00	77.40	4	2,722	0.15%
2021/11/02	16	79.13	0	0.00	78.00	16	2,753	0.58%
2021/11/01	0	0.00	8	80.39	80.00	-8	2,794	-0.29%
2021/10/29	2	79.90	0	0.00	79.50	2	2,839	0.07%
2021/10/28	1	80.50	2	80.55	80.10	-1	2,925	-0.03%
2021/10/27	2	79.30	1	79.50	79.70	1	3,088	0.03%
2021/10/26	1	79.90	1	79.00	79.00	0	3,337	0.00%
2021/10/25	0	0.00	1.1	80.00	79.70	-1.1	3,764	-0.03%
2021/10/22	0	0.00	1.1	78.83	78.60	-1.1	4,061	-0.03%
2021/10/21	0	0.00	6.1	77.50	77.10	-6.1	4,203	-0.15%
2021/10/20	6	77.52	0.1	78.10	77.50	5.9	4,249	0.14%
2021/10/19	2	77.40	0.1	77.80	77.80	1.9	4,508	0.04%
2021/10/18	8	75.45	3	75.90	75.80	5	4,812	0.10%
2021/10/15	2	76.90	0.1	76.50	76.40	2	4,888	0.04%
2021/10/14	0.1	73.60	0	0.00	73.80	0.1	4,890	0.00%
2021/10/13	2	73.60	0	0.00	74.10	2	4,894	0.04%
2021/10/12	11.4	75.52	2	75.10	75.20	9.4	4,916	0.19%
2021/10/08	9	77.67	3	77.50	77.10	6	5,015	0.12%
2021/10/07	0	0.00	2	79.05	79.00	-2	5,155	-0.04%
2021/10/06	4	77.53	0	0.00	76.70	4	5,198	0.08%
2021/10/05	12.1	77.12	5	75.50	78.20	7.1	5,264	0.13%
2021/10/04	1.1	77.80	1	77.50	77.60	0.1	5,303	0.00%
2021/10/01	8.2	78.76	0	0.00	78.10	8.2	5,361	0.15%
2021/09/30	3	78.87	1	79.10	81.40	2	5,398	0.04%
2021/09/29	30.1	80.41	1	79.70	79.30	29.1	5,423	0.54%
2021/09/28	6	81.42	0	0.00	82.10	6	5,418	0.11%
2021/09/27	9	81.88	0	0.00	81.70	9	5,440	0.17%
2021/09/24	2	82.95	4.1	83.47	82.20	-2.1	5,462	-0.04%
2021/09/23	3	81.57	3	83.20	81.40	0	5,499	0.00%
2021/09/22	13.2	82.21	2	84.05	81.10	11.2	5,728	0.20%
2021/09/17	3	84.40	1	84.10	85.00	2	5,751	0.03%
2021/09/16	3.2	83.96	13.6	84.14	84.20	-10.4	5,824	-0.18%
2021/09/15	5	86.38	1	86.70	86.20	4	6,149	0.07%
2021/09/14	4	88.20	0	0.00	87.70	4	6,627	0.06%
2021/09/13	2	87.50	2	87.60	87.20	0	6,776	0.00%
2021/09/10	4	88.20	5	88.58	88.40	-1	6,987	-0.01%
2021/09/09	2.5	88.68	2	88.40	88.80	0.5	7,127	0.01%
2021/09/08	5	87.90	1	87.50	87.30	4	7,231	0.06%
2021/09/07	1	91.50	9	89.82	89.50	-8	7,222	-0.11%
2021/09/06	7	93.79	6.1	91.49	91.30	0.9	7,241	0.01%
2021/09/03	5	93.40	13	93.05	93.40	-8	7,252	-0.11%
2021/09/02	38.2	93.33	38	95.06	92.30	0.2	7,250	0.00%
2021/09/01	9.1	92.38	53	92.98	92.60	-43.9	7,210	-0.61%
2021/08/31	3	88.60	0	0.00	89.70	3	7,252	0.04%
2021/08/30	1.2	89.50	2	89.55	89.50	-0.8	7,379	-0.01%
2021/08/27	2	88.40	3	89.07	88.00	-1	7,442	-0.01%
2021/08/26	16	88.16	1	88.10	88.70	15	7,497	0.20%
2021/08/25	1	90.80	4	90.10	91.00	-3	7,517	-0.04%
2021/08/24	2	89.75	0	0.00	88.10	2	7,494	0.03%
2021/08/23	16	89.39	11	89.94	90.30	5	7,495	0.07%
2021/08/20	2	87.40	2	86.50	87.30	0	7,474	0.00%
2021/08/19	4	87.28	3	87.87	86.80	1	7,469	0.01%
2021/08/18	1	88.50	1.2	84.08	88.50	-0.2	7,454	0.00%
2021/08/17	14.1	88.30	10	86.00	86.10	4.1	7,420	0.06%
2021/08/16	3	88.83	7	91.06	91.00	-4	7,365	-0.05%
2021/08/13	3	92.47	7	90.86	89.60	-4	7,338	-0.05%
2021/08/12	5	93.30	0	0.00	93.80	5	7,301	0.07%
2021/08/11	9	93.01	12	94.16	93.20	-3	7,294	-0.04%
2021/08/10	8	93.41	22.1	94.34	94.10	-14.1	7,244	-0.19%
2021/08/09	53	95.87	29	95.09	94.20	24	7,204	0.33%
2021/08/06	21	94.74	18	95.24	94.70	3	7,167	0.04%
2021/08/05	29	94.00	10	94.58	94.90	19	7,150	0.27%
2021/08/04	21	93.59	6	93.22	94.20	15	7,178	0.21%
2021/08/03	12	92.66	15	92.69	94.30	-3	7,195	-0.04%
2021/08/02	24	93.90	26.2	91.35	91.70	-2.2	7,141	-0.03%
2021/07/30	20.2	96.29	24.2	96.61	95.20	-4	7,031	-0.06%
2021/07/29	64.1	96.55	52.1	96.15	95.50	12	6,831	0.18%
2021/07/28	37	90.22	40	89.30	92.40	-3	6,458	-0.05%
2021/07/27	14.1	90.44	13	89.97	89.40	1.1	6,293	0.02%
2021/07/26	8.2	88.20	10	88.14	88.00	-1.8	6,240	-0.03%
2021/07/23	47	88.08	39	88.04	88.00	8	6,263	0.13%
2021/07/22	52.2	88.65	49.5	88.86	89.60	2.7	6,086	0.04%
2021/07/21	4	83.35	10	83.80	83.70	-6	5,951	-0.10%
2021/07/20	4.2	82.64	18	82.57	82.00	-13.9	6,069	-0.23%
2021/07/19	2	81.95	6.2	82.30	82.20	-4.2	6,065	-0.07%
2021/07/16	3	82.43	5	82.72	82.90	-2	6,107	-0.03%
2021/07/15	26	83.20	8	83.45	83.00	18	6,093	0.30%
2021/07/14	15	83.78	27.3	83.53	85.70	-12.3	6,005	-0.21%
2021/07/13	3.2	81.95	6.2	82.60	80.90	-3	5,886	-0.05%
2021/07/12	14.5	81.29	16.1	81.49	82.20	-1.7	5,838	-0.03%
2021/07/09	14	80.36	23	80.09	81.40	-9	5,786	-0.16%
2021/07/08	28.2	81.73	10	81.73	81.90	18.2	5,763	0.32%
2021/07/07	3	80.07	15.5	80.35	80.70	-12.5	5,750	-0.22%
2021/07/06	4	79.35	4	79.15	79.90	0	5,799	0.00%
2021/07/05	11	78.11	3	78.50	78.40	8	5,796	0.14%
2021/07/02	1	78.40	14	78.55	78.50	-13	5,782	-0.22%
2021/07/01	2	78.85	6	79.42	78.50	-4	5,782	-0.07%
2021/06/30	10	77.68	10	78.31	78.80	0	5,813	0.00%
2021/06/29	27	80.54	15	80.30	78.90	12	5,764	0.21%
2021/06/28	14	79.16	11	80.33	79.40	3	5,546	0.05%
2021/06/25	18	81.49	42	81.10	80.80	-24	5,532	-0.43%
2021/06/24	42.2	82.12	40	81.81	81.60	2.2	5,472	0.04%
2021/06/23	50.1	83.44	50.5	83.51	84.10	-0.4	5,135	-0.01%
2021/06/22	8	77.73	30	77.61	78.00	-22	4,657	-0.47%
2021/06/21	40.4	76.72	25.6	74.48	76.80	14.8	4,505	0.33%
2021/06/18	17.2	76.44	9	76.42	76.80	8.2	4,312	0.19%
2021/06/17	9	76.29	10	74.88	76.50	-1	4,193	-0.02%
2021/06/16	2	73.90	13	74.06	73.90	-11	4,145	-0.27%
2021/06/15	0	0.00	4	74.20	73.90	-4	4,173	-0.10%
2021/06/11	2	73.20	12	73.10	73.10	-10	4,213	-0.24%
2021/06/10	2	71.55	22	72.48	72.70	-20	4,233	-0.47%
2021/06/09	23.3	72.28	14	71.14	71.20	9.3	4,269	0.22%
2021/06/08	17	71.79	28.3	72.92	73.50	-11.3	4,231	-0.27%
2021/06/07	20.1	69.39	37	70.57	70.90	-16.9	4,183	-0.40%
2021/06/04	5	70.92	59	71.82	70.80	-54	4,127	-1.31%
2021/06/03	3	73.60	5	74.56	73.20	-2	4,131	-0.05%
2021/06/02	0	0.00	78.5	73.85	74.00	-78.5	4,158	-1.89%
2021/06/01	6	72.27	0	0.00	72.40	6	4,178	0.14%
2021/05/31	3.4	71.85	16.2	72.03	72.10	-12.8	4,242	-0.30%
2021/05/28	15	71.29	15	71.07	70.80	0	4,323	0.00%
2021/05/27	0	0.00	18	70.69	70.50	-18	4,481	-0.40%
2021/05/26	13.2	70.42	4	70.10	70.30	9.2	4,498	0.20%
2021/05/25	2.3	68.93	5	69.38	69.10	-2.8	4,584	-0.06%
2021/05/24	0	0.00	0.2	66.60	67.50	-0.2	4,641	0.00%
2021/05/21	2.2	67.57	5	67.30	67.70	-2.8	4,675	-0.06%
2021/05/20	2	64.80	0.2	65.65	65.70	1.8	4,690	0.04%
2021/05/19	3	65.30	1	65.00	65.10	2	4,719	0.04%
2021/05/18	0	0.00	2	64.75	65.80	-2	4,874	-0.04%
2021/05/17	2	60.50	18.2	61.63	60.20	-16.2	4,979	-0.33%
2021/05/14	3	65.47	1	67.20	64.40	2	5,056	0.04%
2021/05/13	2	65.45	5	63.00	65.00	-3	5,028	-0.06%
2021/05/12	7	65.17	7	65.03	66.00	0	5,003	0.00%
2021/05/11	5	68.30	5	69.12	67.90	0	4,937	0.00%
2021/05/10	8	71.20	2.4	71.11	70.70	5.6	4,902	0.11%
2021/05/07	101	70.33	3	70.77	70.30	98	4,980	1.97%	大買/
2021/05/06	0	0.00	9	68.10	67.80	-9	4,960	-0.18%
2021/05/05	10	70.13	5	70.02	68.90	5	5,037	0.10%
2021/05/04	15	71.87	24	70.77	71.90	-9	5,037	-0.18%
2021/05/03	19.3	74.52	13	75.20	73.50	6.3	5,037	0.13%
2021/04/29	5.2	74.60	11	73.88	73.40	-5.8	5,005	-0.12%
2021/04/28	4	73.85	15	73.91	73.70	-11	5,075	-0.22%
2021/04/27	79.5	74.90	98	73.14	73.00	-18.5	5,312	-0.35%
2021/04/26	29.3	72.27	35	73.39	74.50	-5.7	5,333	-0.11%
2021/04/23	0	0.00	3.5	69.79	70.30	-3.5	5,272	-0.07%
2021/04/22	5	70.04	1	69.70	69.40	4	5,274	0.08%
2021/04/21	4.5	70.31	6	70.43	70.50	-1.5	5,238	-0.03%
2021/04/20	0	0.00	2.1	70.19	69.90	-2.1	5,231	-0.04%
2021/04/19	2	69.90	0	0.00	69.90	2	5,293	0.04%
2021/04/16	1	70.50	0	0.00	70.70	1	5,302	0.02%
2021/04/15	1	69.10	0	0.00	70.80	1	5,289	0.02%
2021/04/14	11	69.25	6	69.68	69.80	5	5,269	0.09%
2021/04/13	23	71.46	6	71.58	70.40	17	5,250	0.32%
2021/04/12	38	72.94	30	72.10	71.90	8	5,196	0.15%
2021/04/09	10	72.04	8	71.34	71.00	2	5,081	0.04%
2021/04/08	1	72.40	2	72.65	72.90	-1	5,034	-0.02%
2021/04/07	6	72.65	6	73.07	73.10	0	5,009	0.00%
2021/04/06	41	73.04	32.2	72.61	73.00	8.8	4,972	0.18%
2021/04/01	12.1	71.06	40	71.02	70.70	-27.9	4,887	-0.57%
2021/03/31	11.1	70.71	4	71.00	71.00	7.1	4,857	0.15%
2021/03/30	4	69.95	15	70.85	71.10	-11	4,801	-0.23%
2021/03/29	3	69.63	4	69.40	69.90	-1	4,721	-0.02%
2021/03/26	1	68.60	2	67.80	68.60	-1	4,653	-0.02%
2021/03/25	12	67.32	14	67.44	67.50	-2	4,632	-0.04%
2021/03/24	2	67.70	1	67.80	67.90	1	4,625	0.02%
2021/03/23	8	68.18	8	68.20	68.10	0	4,616	0.00%
2021/03/22	16	69.59	3	69.20	69.20	13	4,593	0.28%
2021/03/19	14	69.98	13	70.30	70.30	1	4,561	0.02%
2021/03/18	11	69.48	11	69.48	69.60	0	4,500	0.00%
2021/03/17	30	69.03	7	69.46	68.70	23	4,478	0.51%
2021/03/16	10	68.26	1	68.30	68.40	9	4,412	0.20%
2021/03/15	12	67.83	0	0.00	67.80	12	4,375	0.27%
2021/03/12	13	66.96	3	67.90	67.00	10	4,313	0.23%
2021/03/11	8	68.04	12	68.21	68.10	-4	4,271	-0.09%
2021/03/10	16	66.44	16	66.94	67.30	0	4,210	0.00%
2021/03/09	14	65.60	6	65.58	65.70	8	4,134	0.19%
2021/03/08	14	66.88	16	66.69	66.40	-2	4,059	-0.05%
2021/03/05	19	67.33	6	67.40	67.40	13	3,958	0.33%
2021/03/04	11	68.95	1	69.00	68.10	10	3,866	0.26%
2021/03/03	46	70.51	7	70.10	69.90	39	3,822	1.02%
2021/03/02	8	73.11	64	72.94	72.80	-56	3,705	-1.51%
2021/02/26	2	70.80	1	71.60	71.00	1	3,563	0.03%
2021/02/25	52	70.62	19	71.69	70.80	33	3,554	0.93%
2021/02/24	6	71.97	4	71.83	71.20	2	3,480	0.06%
2021/02/23	11	73.66	6	73.48	73.50	5	3,407	0.15%
2021/02/22	23	74.37	16	73.92	74.50	7	3,360	0.21%
2021/02/19	7	73.39	21	73.71	74.00	-14	3,311	-0.42%
2021/02/18	28	75.01	27	74.72	74.00	1	3,304	0.03%
2021/02/17	54	73.81	35	74.80	76.10	19	3,145	0.60%
2021/02/05	20	68.86	14	69.44	69.20	6	3,029	0.20%
2021/02/03	1	66.50	0	0.00	66.70	1	2,936	0.03%
2021/02/02	1	65.90	1	66.10	66.30	0	2,939	0.00%
2021/02/01	4	64.45	0	0.00	64.80	4	2,914	0.14%
2021/01/29	18	67.49	1	64.10	63.50	17	2,870	0.59%
2021/01/28	4	67.58	1	67.10	67.30	3	2,750	0.11%
2021/01/27	8	67.79	7	67.69	67.70	1	2,707	0.04%
2021/01/26	5	69.96	4	69.50	69.70	1	2,576	0.04%
2021/01/25	7	70.97	9	71.22	70.80	-2	2,511	-0.08%
2021/01/22	5	68.82	6	69.83	70.00	-1	2,373	-0.04%
2021/01/21	10	68.07	16	67.64	69.20	-6	2,284	-0.26%
2021/01/20	17	67.41	18	67.66	67.50	-1	2,110	-0.05%
2021/01/19	4	63.28	8	63.40	64.20	-4	1,799	-0.22%
2021/01/18	5	60.40	109	60.41	62.50	-104	1,639	-6.34%	大賣/鉅額交易
2021/01/15	10	58.85	7	59.00	58.50	3	1,504	0.20%
2021/01/14	1	57.60	2	58.50	58.40	-1	1,469	-0.07%
2021/01/13	0	0.00	1	57.30	57.30	-1	1,442	-0.07%
2021/01/12	4	58.68	4	57.98	57.10	0	1,436	0.00%
2021/01/11	2	56.35	3	56.80	57.40	-1	1,354	-0.07%
2021/01/07	0	0.00	2	54.60	54.60	-2	1,324	-0.15%
2021/01/05	1	55.20	0	0.00	55.40	1	1,308	0.08%
2020/12/30	0	0.00	1	54.20	54.80	-1	1,309	-0.08%
2020/12/29	7	54.53	1	54.40	54.40	6	1,301	0.46%
2020/12/24	2	53.80	0	0.00	53.90	2	1,300	0.15%
2020/12/23	0	0.00	1	53.20	53.40	-1	1,292	-0.08%
2020/12/21	0	0.00	2	53.40	54.20	-2	1,308	-0.15%
2020/12/17	0	0.00	3	55.00	54.80	-3	1,300	-0.23%
2020/12/15	3	55.30	2	54.55	54.60	1	1,292	0.08%
2020/12/11	1	57.20	3	56.03	56.10	-2	1,289	-0.16%
2020/12/10	15	57.53	0	0.00	57.40	15	1,261	1.19%
2020/12/09	19	58.24	2	57.40	58.30	17	1,241	1.37%
2020/12/08	0	0.00	1	56.70	57.10	-1	1,224	-0.08%
2020/12/07	0	0.00	10	56.95	56.30	-10	1,223	-0.82%
2020/12/03	2	56.00	0	0.00	55.90	2	1,263	0.16%
2020/12/02	10	56.00	1	56.30	56.30	9	1,273	0.71%
2020/12/01	1	55.30	0	0.00	55.80	1	1,277	0.08%
2020/11/30	3	56.43	4	56.53	55.00	-1	1,321	-0.08%
2020/11/27	3	55.37	3	56.03	56.20	0	1,291	0.00%
2020/11/25	1	54.20	0	0.00	54.20	1	1,252	0.08%
2020/11/24	2	53.70	1	53.70	53.60	1	1,232	0.08%
2020/11/23	0	0.00	1	52.80	53.00	-1	1,214	-0.08%
2020/11/18	1	52.40	4	52.28	52.20	-3	1,344	-0.22%
2020/11/17	1	52.90	3.1	52.67	52.50	-2.1	1,419	-0.15%
2020/11/16	5	52.16	2	52.10	52.40	3	1,416	0.21%
2020/11/13	2	52.05	6	51.98	52.00	-4	1,416	-0.28%
2020/11/12	3	52.00	0	0.00	52.00	3	1,416	0.21%
2020/11/11	0	0.00	2	51.70	51.80	-2	1,397	-0.14%
2020/11/10	0	0.00	1	50.80	51.40	-1	1,387	-0.07%
2020/11/09	0	0.00	1	50.60	50.60	-1	1,365	-0.07%
2020/11/06	2	50.00	0	0.00	50.10	2	1,376	0.15%
2020/10/30	1	49.75	0	0.00	49.75	1	1,441	0.07%
2020/10/29	2	49.85	0	0.00	50.20	2	1,440	0.14%
2020/10/27	0	0.00	5	51.20	51.30	-5	1,463	-0.34%
2020/10/26	5	50.90	5	52.12	50.90	0	1,464	0.00%
2020/10/23	1	50.60	1	50.80	50.50	0	1,423	0.00%
2020/10/22	3	49.95	0	0.00	49.95	3	1,437	0.21%
2020/10/21	0	0.00	1	50.70	50.10	-1	1,446	-0.07%
2020/10/20	0	0.00	3	50.50	50.60	-3	1,455	-0.21%
2020/10/15	3	50.20	0	0.00	50.30	3	1,570	0.19%
2020/10/14	0	0.00	6	49.80	49.95	-6	1,588	-0.38%
2020/10/12	0	0.00	2	49.90	50.70	-2	1,591	-0.13%
2020/10/08	6	50.83	0	0.00	51.00	6	1,591	0.38%
2020/10/06	0	0.00	2	49.88	50.10	-2	1,645	-0.12%
2020/10/05	0	0.00	1	49.30	49.40	-1	1,671	-0.06%
2020/09/30	1	48.65	0	0.00	49.10	1	1,681	0.06%
2020/09/29	11	50.20	11	49.11	48.80	0	1,700	0.00%
2020/09/28	1	49.05	0	0.00	49.05	1	1,713	0.06%
2020/09/25	0	0.00	1	48.50	48.65	-1	1,754	-0.06%
2020/09/24	0.1	49.20	0	0.00	49.05	0.1	1,754	0.01%
2020/09/23	1	50.00	1	50.20	50.20	0	1,750	0.00%
2020/09/21	0	0.00	11	50.80	50.70	-11	1,745	-0.63%
2020/09/17	0	0.00	10	52.00	51.90	-10	1,731	-0.58%
2020/09/16	0	0.00	27	51.55	51.70	-27	1,713	-1.58%
2020/09/15	0	0.00	1	51.50	51.30	-1	1,709	-0.06%
2020/09/11	3	50.37	0	0.00	51.00	3	1,710	0.18%
2020/09/10	2	51.50	0	0.00	51.30	2	1,690	0.12%
2020/09/09	0	0.00	7	51.10	51.60	-7	1,671	-0.42%
2020/09/08	7	52.84	11	52.53	52.80	-4	1,646	-0.24%
2020/09/07	10	52.30	2	51.30	51.30	8	1,606	0.50%
2020/09/04	5	50.74	0	0.00	51.30	5	1,596	0.31%
2020/09/03	1	51.60	9	52.17	52.00	-8	1,585	-0.50%
2020/09/02	0	0.00	1	51.10	50.80	-1	1,514	-0.07%
2020/08/27	1	50.70	6	50.72	50.70	-5	1,481	-0.34%
2020/08/26	17	51.45	0	0.00	51.00	17	1,457	1.17%
2020/08/25	9	53.31	12	52.85	52.90	-3	1,397	-0.21%
2020/08/24	3	54.30	1	54.00	52.80	2	1,355	0.15%
2020/08/21	5	54.00	8	53.31	54.00	-3	1,284	-0.23%
2020/08/19	3	51.93	0	0.00	51.30	3	1,169	0.26%
2020/08/18	1	52.50	1	52.70	52.50	0	1,146	0.00%
2020/08/17	0	0.00	3	52.10	52.00	-3	1,132	-0.26%
2020/08/14	0	0.00	10	51.32	51.90	-10	1,131	-0.88%
2020/08/13	2	51.80	0	0.00	51.70	2	1,127	0.18%
2020/08/12	3	51.87	0	0.00	52.10	3	1,133	0.26%
2020/08/11	2	52.60	10	52.05	51.70	-8	1,120	-0.71%
2020/08/10	13	53.19	1	53.20	53.00	12	1,115	1.08%
2020/08/06	12	52.53	0	0.00	52.40	12	1,097	1.09%
2020/08/04	0	0.00	1	52.10	51.70	-1	1,057	-0.09%
2020/08/03	6	51.42	0	0.00	52.20	6	1,052	0.57%
2020/07/31	0	0.00	2	52.10	52.40	-2	1,024	-0.20%
2020/07/30	1	52.50	0	0.00	52.50	1	1,024	0.10%
2020/07/27	0	0.00	12	52.00	51.40	-12	976	-1.23%
2020/07/23	4	52.10	1	52.10	52.00	3	961	0.31%
2020/07/22	29	52.12	2	52.60	52.50	27	948	2.85%
2020/07/16	1	50.10	5	50.00	49.90	-4	800	-0.50%
2020/07/14	5	49.40	0	0.00	49.65	5	786	0.64%
2020/07/13	2	49.70	2	50.25	50.50	0	763	0.00%
2020/07/10	0	0.00	2	49.60	49.50	-2	733	-0.27%
2020/07/09	0	0.00	4	49.48	49.15	-4	710	-0.56%
2020/07/08	0	0.00	1	49.40	49.50	-1	696	-0.14%
2020/07/06	0	0.00	1	48.65	49.35	-1	654	-0.15%
2020/07/03	3	47.90	6	47.63	47.70	-3	621	-0.48%
2020/07/02	0	0.00	1	47.00	47.00	-1	613	-0.16%
2020/07/01	0	0.00	3	46.50	46.35	-3	609	-0.49%
2020/06/24	0	0.00	2	46.15	46.10	-2	650	-0.31%
2020/06/22	0	0.00	5	46.04	45.95	-5	676	-0.74%
2020/06/15	2	44.85	0	0.00	45.15	2	732	0.27%
2020/06/12	2	44.50	3	44.46	45.25	-1	739	-0.14%
2020/06/11	1	46.20	0	0.00	45.30	1	762	0.13%
2020/06/08	0	0.00	2	46.35	46.20	-2	813	-0.25%
2020/06/03	2	46.05	1	46.25	45.90	1	834	0.12%
2020/05/27	5	45.00	0	0.00	44.85	5	849	0.59%
2020/05/21	2	45.60	0	0.00	45.65	2	862	0.23%
2020/05/18	1	44.10	0	0.00	44.20	1	855	0.12%
2020/05/11	0	0.00	1	46.20	45.60	-1	879	-0.11%
2020/05/08	0	0.00	2	45.98	45.60	-2	878	-0.23%
2020/05/05	2	45.15	0	0.00	45.00	2	872	0.23%
2020/04/28	0	0.00	2	43.50	44.75	-2	868	-0.23%
2020/04/27	0	0.00	6	42.85	43.40	-6	878	-0.68%
2020/04/23	0	0.00	2	42.20	42.65	-2	884	-0.23%
2020/04/21	1	41.85	2	41.90	41.90	-1	891	-0.11%
2020/04/20	8	42.90	0	0.00	42.50	8	892	0.90%
2020/04/13	1	40.75	0	0.00	41.15	1	862	0.12%
2020/04/10	20	41.50	0	0.00	41.10	20	865	2.31%
2020/04/08	0	0.00	1	40.90	40.90	-1	867	-0.12%
2020/04/01	0	0.00	1	40.40	40.15	-1	851	-0.12%
2020/03/31	1	39.30	0	0.00	42.00	1	838	0.12%
2020/03/27	31	38.26	0	0.00	38.35	31	810	3.83%
2020/03/23	0	0.00	3	33.95	34.80	-3	792	-0.38%
2020/03/20	6	36.03	0	0.00	35.80	6	802	0.75%
2020/03/16	1	40.00	0	0.00	40.15	1	808	0.12%
2020/03/13	1	40.25	1	41.30	42.40	0	802	0.00%
2020/03/12	1	45.10	0	0.00	44.00	1	771	0.13%
2020/03/10	1	44.70	2	44.75	45.55	-1	750	-0.13%
2020/03/09	4	45.29	1	46.00	45.55	3	736	0.41%
2020/02/25	1	47.00	0	0.00	47.60	1	710	0.14%
2020/02/21	2	48.50	0	0.00	48.25	2	723	0.28%
2020/02/17	0	0.00	5	48.61	48.60	-5	742	-0.67%
2020/02/10	0	0.00	22	46.60	46.90	-22	1,090	-2.02%
2020/02/06	0	0.00	1	47.45	47.40	-1	1,090	-0.09%
2020/02/04	1	46.50	5	46.85	46.50	-4	1,085	-0.37%
2020/01/31	0	0.00	1	46.90	46.90	-1	1,079	-0.09%
2020/01/30	5	45.88	0	0.00	46.10	5	1,075	0.47%
2020/01/17	0	0.00	1	48.05	48.20	-1	1,046	-0.10%
2020/01/09	1	46.75	0	0.00	46.75	1	1,034	0.10%
2020/01/06	1	46.75	0	0.00	46.80	1	1,030	0.10%
2020/01/03	0	0.00	1	47.55	47.30	-1	1,025	-0.10%
2019/12/30	0	0.00	2	47.85	47.85	-2	1,013	-0.20%
2019/12/24	0	0.00	1	47.10	47.70	-1	1,009	-0.10%
2019/12/20	1	47.65	10	47.66	48.00	-9	998	-0.90%
2019/12/19	0	0.00	2	48.00	48.00	-2	996	-0.20%
2019/12/18	0	0.00	1	47.95	48.00	-1	1,005	-0.10%
2019/12/17	2	47.90	0	0.00	47.95	2	1,014	0.20%
2019/12/16	3	47.70	0	0.00	48.00	3	997	0.30%
2019/12/13	6	46.72	0	0.00	46.80	6	949	0.63%
2019/12/12	5	46.70	7	46.76	46.80	-2	933	-0.22%
2019/12/11	0	0.00	4	46.38	46.80	-4	920	-0.43%
2019/12/02	2	44.80	2	45.20	45.00	0	873	0.00%
2019/11/26	0	0.00	1	45.70	45.60	-1	843	-0.12%
2019/11/25	0	0.00	1	45.55	45.60	-1	841	-0.12%
2019/11/22	0	0.00	3	45.97	45.90	-3	851	-0.35%
2019/11/20	0	0.00	3	46.00	46.05	-3	863	-0.35%
2019/11/18	0	0.00	11	45.59	45.50	-11	854	-1.29%
2019/11/15	0	0.00	2	45.20	45.20	-2	847	-0.24%
2019/11/13	1	44.90	2	45.03	45.00	-1	838	-0.12%
2019/11/12	1	44.95	0	0.00	44.80	1	834	0.12%
2019/11/11	1	44.50	2	44.18	44.40	-1	823	-0.12%
2019/11/08	9	45.31	3	45.23	45.30	6	798	0.75%
2019/11/07	39	46.67	4	46.93	46.40	35	744	4.70%
2019/11/06	0	0.00	2	43.05	43.10	-2	468	-0.43%
2019/11/05	1	42.95	0	0.00	42.85	1	463	0.22%
2019/10/30	1	42.75	0	0.00	42.90	1	473	0.21%
2019/10/24	1	42.80	0	0.00	42.80	1	492	0.20%
2019/10/14	2	41.95	0	0.00	42.15	2	538	0.37%
2019/09/24	0	0.00	3	43.50	43.40	-3	544	-0.55%
2019/09/20	0	0.00	3	43.17	43.50	-3	527	-0.57%
2019/08/28	2	40.80	0	0.00	40.90	2	563	0.35%
2019/08/27	1	40.70	0	0.00	41.00	1	559	0.18%
2019/08/26	0	0.00	1	43.55	43.45	-1	539	-0.19%
2019/08/07	0	0.00	1	44.35	44.10	-1	496	-0.20%
2019/08/01	1	44.10	0	0.00	44.45	1	511	0.20%
2019/07/30	1	44.65	0	0.00	44.75	1	511	0.20%
2019/07/29	0	0.00	1	45.35	45.45	-1	517	-0.19%
2019/07/26	2	45.55	0	0.00	45.40	2	515	0.39%
2019/07/24	0	0.00	1	44.85	44.60	-1	494	-0.20%
2019/07/23	1	44.70	0	0.00	44.70	1	489	0.20%
2019/07/19	2	44.00	0	0.00	44.00	2	487	0.41%
2019/07/18	1	44.05	0	0.00	43.90	1	514	0.19%
2019/07/16	0	0.00	1	43.60	43.80	-1	510	-0.20%
2019/07/11	1	43.00	0	0.00	43.30	1	524	0.19%
2019/07/09	0	0.00	1	42.75	42.85	-1	552	-0.18%
2019/07/02	1	43.00	0	0.00	42.60	1	595	0.17%
2019/06/26	3	42.55	0	0.00	42.60	3	595	0.50%
2019/06/21	0	0.00	4	41.83	42.00	-4	593	-0.67%
2019/06/20	1	41.00	0	0.00	41.10	1	590	0.17%
2019/06/19	0	0.00	1	41.55	41.20	-1	588	-0.17%
2019/06/18	1	40.55	0	0.00	40.80	1	585	0.17%
2019/06/14	1	41.75	0	0.00	41.55	1	585	0.17%
2019/06/04	0	0.00	1.1	41.26	41.25	-1.1	683	-0.16%
2019/06/03	0	0.00	1	41.25	41.20	-1	694	-0.14%
2019/05/31	1	41.00	0	0.00	41.35	1	713	0.14%
2019/05/29	1	40.35	2	40.45	40.45	-1	742	-0.13%
2019/05/27	0	0.00	2	41.45	41.50	-2	744	-0.27%
2019/05/23	25	40.41	0	0.00	40.30	25	761	3.28%
2019/05/20	1	40.15	1	40.10	40.50	0	784	0.00%
2019/05/16	0	0.00	2	40.75	40.65	-2	781	-0.26%
2019/05/08	0	0.00	2	42.00	41.90	-2	779	-0.26%
2019/05/06	0	0.00	3	42.10	42.30	-3	780	-0.38%
2019/05/03	0	0.00	1	43.50	43.55	-1	766	-0.13%
2019/05/02	0	0.00	1	42.60	43.15	-1	770	-0.13%
2019/04/30	2	42.75	0	0.00	42.75	2	769	0.26%
2019/04/29	1	43.05	0	0.00	43.05	1	780	0.13%
2019/04/26	0	0.00	1	43.60	43.70	-1	779	-0.13%
2019/04/25	3	44.00	1	43.90	44.20	2	775	0.26%
2019/04/24	3	43.88	4	43.80	43.85	-1	768	-0.13%
2019/04/23	0	0.00	2	42.75	42.85	-2	737	-0.27%
2019/04/22	0	0.00	1	42.65	42.70	-1	733	-0.14%
2019/04/18	3	41.93	0	0.00	42.00	3	731	0.41%
2019/04/17	0	0.00	12	42.41	42.35	-12	723	-1.66%
2019/04/16	11	41.71	0	0.00	41.80	11	713	1.54%
2019/04/15	1	41.65	0	0.00	41.70	1	695	0.14%
2019/04/12	2	41.88	10	41.60	42.05	-8	684	-1.17%
2019/04/11	11	42.55	1	42.00	42.00	10	682	1.47%
2019/04/10	1	42.10	2	42.35	42.25	-1	679	-0.15%
2019/04/09	1	42.50	2	42.55	42.45	-1	687	-0.15%
2019/04/08	1	42.80	0	0.00	42.80	1	682	0.15%
2019/04/03	1	42.55	0	0.00	42.65	1	687	0.15%
2019/04/02	1	42.45	0	0.00	42.60	1	686	0.15%
2019/03/29	1	42.50	0	0.00	42.50	1	681	0.15%
2019/03/28	2	42.60	3	42.88	42.90	-1	683	-0.15%
2019/03/27	1	42.55	0	0.00	42.55	1	680	0.15%
2019/03/22	3	42.55	1.4	42.59	42.55	1.6	693	0.23%
2019/03/21	4	42.73	0	0.00	42.80	4	692	0.58%
2019/03/19	1	42.60	0	0.00	42.85	1	690	0.14%
2019/03/18	1	41.55	4	42.50	42.95	-3	692	-0.43%
2019/03/15	1	41.95	1	42.40	41.40	0	685	0.00%
2019/03/14	3	41.85	0	0.00	41.75	3	665	0.45%
2019/03/13	1	42.35	0	0.00	42.25	1	644	0.16%
2019/03/12	0	0.00	1	43.00	42.65	-1	633	-0.16%
2019/03/11	0	0.00	0.3	42.80	42.30	-0.3	624	-0.05%
2019/03/08	1	42.30	0	0.00	42.35	1	625	0.16%
2019/03/07	0	0.00	2	43.43	42.80	-2	617	-0.32%
2019/03/06	0	0.00	5	43.02	43.30	-5	609	-0.82%
2019/03/05	0	0.00	2	42.48	42.25	-2	597	-0.33%
2019/03/04	1	42.00	0	0.00	42.05	1	580	0.17%
2019/02/27	0.1	42.35	0	0.00	42.30	0.1	568	0.02%
2019/02/26	2	42.40	0	0.00	42.30	2	556	0.36%
2019/02/25	0	0.00	1	42.45	42.60	-1	540	-0.18%
2019/02/21	1	41.95	0	0.00	41.95	1	528	0.19%
2019/02/20	0	0.00	5	41.67	42.00	-5	519	-0.96%
2019/02/18	1	40.95	1	41.10	41.05	0	513	0.00%
2019/02/15	1	40.90	0	0.00	41.00	1	509	0.20%
2019/02/14	3	41.25	11	41.36	41.20	-8	507	-1.58%
2019/02/13	10	40.85	0	0.00	41.00	10	507	1.97%
2019/02/12	0	0.00	3	41.30	41.45	-3	500	-0.60%
2019/02/11	3	40.78	0	0.00	40.75	3	500	0.60%
2019/01/29	3	40.90	0	0.00	40.90	3	491	0.61%
2019/01/25	0	0.00	1	41.25	41.00	-1	498	-0.20%
2019/01/21	1	40.60	0	0.00	40.65	1	518	0.19%
2019/01/18	2	40.63	0	0.00	40.65	2	527	0.38%
2019/01/17	2	40.58	0	0.00	40.70	2	544	0.37%
2019/01/16	0	0.00	1	40.65	40.50	-1	556	-0.18%
2019/01/15	1	40.40	0	0.00	40.30	1	558	0.18%
2019/01/11	0	0.00	0.1	40.30	40.30	-0.1	578	-0.02%
2019/01/08	3	39.95	0	0.00	39.90	3	585	0.51%
2019/01/07	1	40.45	0	0.00	40.15	1	592	0.17%
2019/01/04	0	0.00	1	40.20	40.15	-1	601	-0.17%
2019/01/03	1	40.50	0	0.00	41.20	1	620	0.16%
2018/12/28	0	0.00	1	42.45	42.95	-1	642	-0.16%
2018/12/27	1	40.00	1	40.65	40.90	0	632	0.00%
2018/12/25	0	0.00	5	38.49	39.10	-5	644	-0.78%
2018/12/22	0	0.00	1	38.35	38.25	-1	641	-0.16%
2018/12/21	2	38.18	0	0.00	38.10	2	645	0.31%
2018/12/20	3	38.18	0	0.00	38.30	3	642	0.47%
2018/12/17	2	38.93	0	0.00	38.95	2	627	0.32%
2018/12/14	1	39.35	0	0.00	39.45	1	619	0.16%
2018/12/12	0	0.00	2	39.98	40.20	-2	611	-0.33%
2018/12/11	5	39.31	0	0.00	39.45	5	607	0.82%
2018/12/10	1	39.60	1	39.85	40.15	0	602	0.00%
2018/12/07	1	40.35	0	0.00	40.30	1	598	0.17%
2018/12/06	1	40.70	1	40.55	40.25	0	601	0.00%
2018/12/04	0	0.00	2	42.28	42.10	-2	601	-0.33%
2018/11/30	0	0.00	1	41.60	41.80	-1	591	-0.17%
2018/11/29	0	0.00	1	41.75	41.70	-1	591	-0.17%
2018/11/28	0	0.00	1	41.55	41.50	-1	595	-0.17%
2018/11/26	0	0.00	1	40.80	40.70	-1	594	-0.17%
2018/11/21	1	40.10	0	0.00	40.35	1	605	0.17%
2018/11/15	0	0.00	1	40.90	41.10	-1	633	-0.16%
2018/11/08	0	0.00	20	41.30	41.30	-20	649	-3.08%
2018/11/05	2	40.48	0	0.00	40.70	2	654	0.31%
2018/11/02	0	0.00	4	41.16	41.30	-4	651	-0.61%
2018/11/01	1	39.85	1	40.10	40.30	0	646	0.00%
2018/10/31	1	38.20	0	0.00	38.50	1	641	0.16%
2018/10/29	0	0.00	0.1	38.30	38.10	-0.1	642	-0.02%
2018/10/26	3	38.52	0	0.00	38.40	3	641	0.47%
2018/10/25	21	39.02	2	39.18	38.65	19	632	3.00%
2018/10/24	3	40.97	0	0.00	40.70	3	624	0.48%
2018/10/23	1.1	42.13	0	0.00	41.75	1.1	624	0.18%
2018/10/18	0	0.00	1	42.85	43.15	-1	632	-0.16%
2018/10/15	1	43.05	2	43.05	43.00	-1	628	-0.16%
2018/10/12	6	43.05	0	0.00	43.65	6	618	0.97%
2018/10/11	0	0.00	6	43.37	44.00	-6	616	-0.97%
2018/10/09	0	0.00	1	45.95	47.15	-1	601	-0.17%
2018/10/05	2	48.00	7	47.91	47.70	-5	565	-0.88%
2018/10/04	0	0.00	2	48.15	48.30	-2	559	-0.36%
2018/09/25	2	50.00	0	0.00	50.00	2	549	0.36%
2018/09/21	1	50.00	0	0.00	50.10	1	548	0.18%
2018/09/17	0	0.00	1	50.00	50.30	-1	549	-0.18%
2018/09/14	1	50.20	0	0.00	50.40	1	550	0.18%
2018/09/11	1	50.10	0	0.00	50.30	1	558	0.18%
2018/09/10	1	50.10	2	50.20	50.30	-1	559	-0.18%
2018/09/07	0	0.00	2	50.95	51.10	-2	563	-0.35%
2018/09/06	2	51.15	0	0.00	51.60	2	563	0.35%
2018/08/28	2	50.90	1	50.90	51.00	1	559	0.18%
2018/08/22	2	53.10	1	53.20	53.30	1	541	0.18%
2018/08/21	1	53.00	0	0.00	53.20	1	537	0.19%
2018/08/17	0	0.00	1	53.50	53.50	-1	523	-0.19%
2018/08/16	1	53.30	0	0.00	53.50	1	525	0.19%
2018/08/15	0	0.00	1	53.30	53.70	-1	524	-0.19%
2018/08/13	3	53.80	0	0.00	53.80	3	530	0.57%
2018/08/07	0	0.00	1	53.80	54.20	-1	517	-0.19%
2018/08/06	0	0.00	1	53.80	53.80	-1	514	-0.19%
2018/08/02	6	53.50	1	53.50	53.50	5	510	0.98%
2018/08/01	7	52.97	0	0.00	53.10	7	503	1.39%
2018/07/31	6	52.97	0	0.00	53.20	6	495	1.21%
2018/07/30	2	53.20	0	0.00	53.30	2	485	0.41%
2018/07/26	4	53.30	0	0.00	53.40	4	487	0.82%
2018/07/24	0	0.00	7	52.60	52.60	-7	462	-1.51%
2018/07/20	0	0.00	9	52.50	52.50	-9	465	-1.93%
2018/07/18	16	52.20	0	0.00	52.50	16	472	3.39%
2018/07/16	1	52.00	1	53.00	52.50	0	459	0.00%
2018/07/12	0.2	52.10	0	0.00	52.10	0.2	461	0.05%
2018/07/11	0	0.00	16	52.30	52.10	-16	460	-3.47%
2018/07/10	17.7	53.19	0	0.00	53.00	17.7	455	3.90%
2018/07/09	2	53.30	0	0.00	53.50	2	461	0.43%
2018/07/06	0	0.00	2	53.10	53.30	-2	463	-0.43%
2018/07/04	0	0.00	16	54.10	54.10	-16	465	-3.44%
2018/07/02	0	0.00	2	54.30	54.30	-2	474	-0.42%
2018/06/29	16	53.90	0	0.00	54.10	16	488	3.28%
2018/06/22	18	53.60	18	54.00	54.00	0	507	0.00%
2018/06/21	0	0.00	2	54.10	54.10	-2	506	-0.39%
2018/06/04	0	0.00	14	53.80	53.90	-14	521	-2.68%
2018/06/01	0	0.00	2	53.90	53.90	-2	517	-0.39%
2018/05/31	0	0.00	1	54.40	54.30	-1	521	-0.19%
2018/05/29	0	0.00	3	54.30	54.30	-3	529	-0.57%
2018/05/25	0	0.00	1	54.40	54.30	-1	570	-0.18%
2018/05/24	0	0.00	19	54.31	54.30	-19	575	-3.30%
2018/05/22	0	0.00	1	53.90	53.80	-1	574	-0.17%
2018/05/21	18	53.70	0	0.00	53.90	18	582	3.09%
2018/05/18	0	0.00	1	54.30	54.10	-1	578	-0.17%
2018/05/17	0	0.00	1	54.10	54.00	-1	588	-0.17%
2018/05/16	0	0.00	2	53.85	53.70	-2	593	-0.34%
2018/05/07	3	52.60	0	0.00	53.00	3	751	0.40%
2018/05/04	2	52.65	15	52.43	52.80	-13	756	-1.72%
2018/05/02	1	52.80	1	53.60	53.50	0	744	0.00%
2018/04/25	2	54.70	0	0.00	54.50	2	759	0.26%
2018/04/23	1	56.40	0	0.00	56.50	1	761	0.13%
2018/04/20	1	56.20	4	56.40	56.70	-3	764	-0.39%
2018/04/19	2	56.45	0	0.00	56.70	2	792	0.25%
2018/04/18	1	56.60	0	0.00	56.60	1	817	0.12%
2018/04/17	2	55.95	2	56.60	56.60	0	818	0.00%
2018/04/13	1	56.70	1	57.00	56.90	0	818	0.00%
2018/04/12	0	0.00	5	56.30	56.30	-5	814	-0.61%
2018/04/11	0.5	56.20	0	0.00	56.20	0.5	815	0.06%
2018/04/10	4	56.70	1	56.70	56.40	3	812	0.37%
2018/04/09	2	55.65	0	0.00	56.00	2	810	0.25%
2018/04/02	5	57.80	0	0.00	56.80	5	801	0.62%
2018/03/31	0	0.00	2	56.90	57.30	-2	788	-0.25%
2018/03/30	1	55.50	0	0.00	55.80	1	769	0.13%
2018/03/26	0	0.00	1	55.50	56.00	-1	772	-0.13%
2018/03/23	1.5	55.87	0	0.00	56.40	1.5	766	0.20%
2018/03/22	0	0.00	1	57.10	56.70	-1	769	-0.13%
2018/03/21	1	56.80	0	0.00	56.80	1	775	0.13%
2018/03/19	2	56.10	0	0.00	56.80	2	775	0.26%
2018/03/16	0	0.00	2	56.50	56.80	-2	764	-0.26%
2018/03/14	0	0.00	15	57.30	57.40	-15	752	-1.99%
2018/03/12	15	57.10	0	0.00	57.40	15	744	2.01%
2018/03/09	2	57.20	0	0.00	57.30	2	748	0.27%
2018/02/26	0	0.00	3	55.93	55.90	-3	718	-0.42%
2018/02/23	2	55.55	0	0.00	55.40	2	719	0.28%
2018/02/21	1	54.90	0	0.00	55.30	1	721	0.14%
2018/02/07	0	0.00	4	55.00	55.00	-4	696	-0.57%
2018/02/06	1.1	52.92	0	0.00	54.20	1.1	691	0.16%
2018/02/05	1	54.20	0	0.00	56.30	1	669	0.15%
2018/02/01	1	56.00	3	56.27	55.30	-2	667	-0.30%
2018/01/31	3	55.47	0.3	56.50	56.70	2.7	638	0.42%
2018/01/26	0	0.00	38	54.59	54.70	-38	611	-6.21%
2018/01/24	0	0.00	3	54.50	54.70	-3	638	-0.47%
2018/01/23	36	55.10	0	0.00	54.60	36	640	5.62%
2018/01/22	0	0.00	1	53.70	54.60	-1	654	-0.15%
2018/01/19	1	53.60	2	53.60	53.90	-1	680	-0.15%
2018/01/18	0	0.00	1	53.80	54.00	-1	735	-0.14%
2018/01/15	7	55.07	0	0.00	54.20	7	837	0.84%
2018/01/12	1	53.90	21	53.76	54.30	-20	836	-2.39%
2018/01/10	0	0.00	1	52.20	52.50	-1	835	-0.12%
2018/01/09	2	52.90	0	0.00	52.50	2	847	0.24%
2018/01/04	0	0.00	2	52.70	52.60	-2	898	-0.22%
2018/01/03	0	0.00	2	52.80	52.60	-2	1,012	-0.20%
2018/01/02	0	0.00	1	52.40	52.40	-1	1,026	-0.10%