超豐 (2441)-元大-內湖券商分點個股進出

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
64.1
漲跌
▲0.4
漲幅
+0.63%
成交量
938張
產業
上市半導體類股
766人加入追蹤

立即追蹤
本地時間:14:30

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

超豐 (2441)籌碼相關－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/20	0	0.00	1	63.30	63.70	-1	780	-0.13%
2024/06/19	2	62.50	0	0.00	62.20	2	777	0.26%
2024/06/18	2	62.40	0	0.00	62.30	2	783	0.26%
2024/06/14	0	0.00	0	62.40	62.20	0	818	0.00%
2024/06/13	0	0.00	0.3	62.50	62.70	-0.3	822	-0.04%
2024/06/12	0	0.00	0.5	62.30	62.20	-0.5	837	-0.06%
2024/05/31	0	0.00	4	62.93	63.10	-4	1,239	-0.32%
2024/05/30	4.1	62.93	0	0.00	62.90	4.1	1,245	0.33%
2024/05/29	1	63.60	31.5	63.63	63.80	-30.5	1,242	-2.46%
2024/05/28	1	62.50	1	62.90	63.00	0	1,221	0.00%
2024/05/27	0	0.00	5.4	62.56	62.40	-5.4	1,214	-0.44%
2024/05/23	1	62.20	2	62.00	62.00	-1	1,210	-0.08%
2024/05/22	2	62.50	5	62.60	62.40	-3	1,219	-0.25%
2024/05/20	2	62.60	0	0.00	62.50	2	1,224	0.16%
2024/05/16	0	0.00	2	62.40	62.60	-2	1,221	-0.16%
2024/05/15	3	62.10	0	0.00	62.30	3	1,218	0.25%
2024/05/14	5	61.80	0	0.00	61.90	5	1,218	0.41%
2024/05/09	1	62.50	0	0.00	62.50	1	1,207	0.08%
2024/05/08	0	0.00	2	62.50	62.90	-2	1,203	-0.17%
2024/05/06	0	0.00	2	62.00	61.70	-2	1,179	-0.17%
2024/05/02	0	0.00	2	61.30	61.40	-2	1,168	-0.17%
2024/04/30	1	61.00	1	61.20	61.00	0	1,164	0.00%
2024/04/23	1	60.20	0	0.00	60.20	1	1,136	0.09%
2024/04/22	2	59.75	0	0.00	59.60	2	1,136	0.18%
2024/04/19	7.2	59.69	5	60.00	59.00	2.2	1,119	0.20%
2024/04/17	6.2	61.42	0	0.00	61.20	6.2	1,091	0.57%
2024/04/16	1	60.50	2	61.25	60.70	-1	1,087	-0.09%
2024/04/15	1	61.80	0	0.00	62.00	1	1,071	0.09%
2024/04/12	0	0.00	8	62.34	62.40	-8	1,069	-0.75%
2024/04/11	0	0.00	1	62.70	62.40	-1	1,071	-0.09%
2024/04/10	0	0.00	10	63.70	63.50	-10	1,064	-0.94%
2024/04/09	0	0.00	40	63.48	63.30	-40	1,060	-3.77%
2024/04/08	21	63.29	1	63.20	63.20	20	1,054	1.90%
2024/04/03	1	62.40	0.1	62.70	62.40	1	1,044	0.09%
2024/04/02	0	0.00	3	62.97	63.20	-3	1,045	-0.29%
2024/04/01	10	62.05	0	0.00	62.70	10	1,057	0.95%
2024/03/29	0	0.00	0.1	62.13	61.70	-0.1	1,051	0.00%
2024/03/27	30	62.09	5	62.00	62.80	25	1,044	2.39%
2024/03/22	0	0.00	1	65.10	63.90	-1	1,032	-0.10%
2024/03/21	0	0.00	8	64.60	64.50	-8	1,032	-0.78%
2024/03/20	2.7	64.61	0	0.00	64.30	2.7	1,059	0.25%
2024/03/13	0	0.00	1	63.70	64.30	-1	1,061	-0.09%
2024/03/12	0.2	64.20	4	64.10	64.20	-3.8	1,042	-0.36%
2024/03/11	0	0.00	1	64.40	64.60	-1	1,013	-0.10%
2024/03/08	27	64.86	2	65.25	63.40	25	953	2.62%
2024/03/07	3	61.73	3	61.10	61.00	0	692	0.00%
2024/03/06	0	0.00	2	61.00	61.00	-2	678	-0.29%
2024/03/04	0	0.00	4	60.40	60.40	-4	688	-0.58%
2024/03/01	0	0.00	3	60.00	60.00	-3	692	-0.43%
2024/02/27	0	0.00	1	59.70	59.80	-1	693	-0.14%
2024/02/05	0	0.00	10	58.87	58.70	-10	665	-1.50%
2024/01/31	10	59.50	0	0.00	59.30	10	667	1.50%
2024/01/26	0	0.00	1	59.90	59.60	-1	673	-0.15%
2024/01/25	0	0.00	30	59.70	59.80	-30	675	-4.44%
2024/01/24	1	59.10	0	0.00	59.00	1	679	0.15%
2024/01/22	1	59.10	0	0.00	59.20	1	692	0.14%
2024/01/18	2	57.80	0	0.00	58.30	2	698	0.29%
2024/01/16	31	58.39	3	58.20	58.10	28	719	3.89%
2024/01/15	0.1	59.40	0	0.00	59.20	0.1	722	0.01%
2024/01/10	0	0.00	2	58.75	59.00	-2	787	-0.25%
2024/01/09	0.1	59.00	0	0.00	58.90	0.1	804	0.01%
2024/01/05	3	59.17	0.1	59.80	59.20	2.9	818	0.35%
2024/01/02	0.1	60.50	0	0.00	60.60	0.1	848	0.01%
2023/12/28	2	61.85	0	0.00	61.70	2	848	0.24%
2023/12/27	0.1	62.20	2	62.20	62.00	-1.9	847	-0.22%
2023/12/25	0.2	60.10	0	0.00	59.80	0.2	840	0.02%
2023/12/22	3.1	60.40	0	0.00	60.10	3.1	844	0.36%
2023/12/21	1.7	61.12	0	0.00	61.20	1.7	839	0.20%
2023/12/19	1	61.80	0	0.00	61.80	1	838	0.12%
2023/12/18	1	62.90	0	0.00	63.00	1	833	0.12%
2023/12/15	5	64.34	0	0.00	63.50	5	828	0.60%
2023/12/14	0	0.00	8	63.08	63.00	-8	788	-1.01%
2023/12/12	0.3	61.50	17	61.69	61.50	-16.7	757	-2.20%
2023/12/11	2	61.55	0	0.00	61.20	2	754	0.26%
2023/12/08	0	0.00	1	61.00	61.30	-1	756	-0.13%
2023/11/30	0	0.00	12	60.59	60.30	-12	788	-1.52%
2023/11/29	0.1	59.80	0	0.00	59.90	0.1	775	0.01%
2023/11/22	0	0.00	1	59.30	59.60	-1	887	-0.11%
2023/11/21	0	0.00	11	59.16	59.20	-11	897	-1.23%
2023/11/16	1	58.20	1	58.60	58.20	0	947	0.00%
2023/11/03	0	0.00	4	57.80	57.80	-4	1,086	-0.37%
2023/10/26	0	0.00	1	58.20	58.30	-1	1,209	-0.08%
2023/10/23	11	58.81	0	0.00	58.80	11	1,227	0.90%
2023/10/20	1	58.40	20	58.40	58.60	-19	1,227	-1.55%
2023/10/19	0	0.00	1	57.90	57.70	-1	1,229	-0.08%
2023/10/17	1	57.70	1	57.00	56.60	0	1,221	0.00%
2023/10/16	2	56.65	19	56.46	56.60	-17	1,226	-1.39%
2023/10/11	1	54.10	0	0.00	54.00	1	1,299	0.08%
2023/10/06	0	0.00	3	55.60	55.30	-3	1,288	-0.23%
2023/10/03	1	55.90	0	0.00	55.90	1	1,301	0.08%
2023/10/02	3	55.77	0	0.00	55.80	3	1,305	0.23%
2023/09/28	1	55.40	0	0.00	55.40	1	1,319	0.08%
2023/09/26	1	56.00	0	0.00	56.00	1	1,341	0.07%
2023/09/22	6	56.62	0	0.00	56.90	6	1,370	0.44%
2023/09/21	10	56.70	0	0.00	56.90	10	1,368	0.73%
2023/09/20	1	57.90	0	0.00	57.30	1	1,363	0.07%
2023/09/18	1	58.20	0	0.00	57.90	1	1,360	0.07%
2023/09/11	1	58.50	0	0.00	58.40	1	1,351	0.07%
2023/09/08	4	59.55	5	59.32	59.30	-1	1,353	-0.07%
2023/09/07	1	58.70	3	58.93	58.70	-2	1,335	-0.15%
2023/09/04	2	57.85	0	0.00	57.70	2	1,341	0.15%
2023/09/01	4	58.43	0	0.00	58.30	4	1,349	0.30%
2023/08/31	0	0.00	1	57.50	58.00	-1	1,322	-0.08%
2023/08/29	2	55.25	0	0.00	55.90	2	1,301	0.15%
2023/08/28	1	59.21	0	0.00	59.50	1	1,289	0.08%
2023/08/24	2	59.50	0	0.00	59.70	2	1,253	0.16%
2023/08/23	1	60.00	1	59.80	59.90	0	1,286	0.00%
2023/08/22	2	59.20	0	0.00	59.20	2	1,364	0.15%
2023/08/21	1	59.20	0	0.00	58.90	1	1,342	0.07%
2023/08/18	20	60.10	0	0.00	59.80	20	1,312	1.52%
2023/08/17	1	59.70	0	0.00	59.90	1	1,283	0.08%
2023/08/16	0	0.00	1	60.80	60.60	-1	1,261	-0.08%
2023/08/14	0	0.00	4	60.33	60.40	-4	1,262	-0.32%
2023/08/10	0	0.00	1	61.30	60.70	-1	1,263	-0.08%
2023/08/09	0	0.00	4	62.40	62.50	-4	1,250	-0.32%
2023/08/08	0	0.00	20	61.90	62.30	-20	1,228	-1.63%
2023/08/07	1	61.60	0	0.00	61.70	1	1,205	0.08%
2023/08/02	13	60.00	3	59.53	59.30	10	1,177	0.85%
2023/08/01	7	60.10	0	0.00	60.90	7	1,156	0.61%
2023/07/27	1	61.20	0.2	60.80	61.10	0.8	1,060	0.07%
2023/07/24	1	61.50	0	0.00	60.90	1	1,042	0.10%
2023/07/20	0	0.00	2	59.85	59.70	-2	1,022	-0.20%
2023/07/19	0	0.00	1	60.60	60.40	-1	990	-0.10%
2023/07/18	3	61.00	6	61.20	60.70	-3	976	-0.31%
2023/07/17	1	62.00	20	61.68	62.00	-19	948	-2.00%
2023/07/14	0	0.00	2	59.30	59.00	-2	916	-0.22%
2023/07/13	0	0.00	0.3	59.00	58.50	-0.3	909	-0.03%
2023/07/10	1	57.40	0	0.00	57.10	1	899	0.11%
2023/07/06	1	58.40	0	0.00	57.60	1	898	0.11%
2023/07/05	0	0.00	1	58.00	58.40	-1	886	-0.11%
2023/07/04	3	57.37	22.3	57.40	57.50	-19.3	852	-2.26%
2023/06/21	1	55.50	2	55.60	56.10	-1	875	-0.11%
2023/06/19	0	57.00	0	0.00	56.60	0	879	0.00%
2023/06/13	0	0.00	1	57.20	56.90	-1	875	-0.11%
2023/06/08	20	56.30	0	0.00	56.20	20	888	2.25%
2023/06/05	1	57.10	1	57.20	57.10	0	902	0.00%
2023/06/02	3	57.37	1	57.20	57.10	2	913	0.22%
2023/06/01	1.3	57.48	1	57.20	57.20	0.3	928	0.03%
2023/05/31	1	57.50	8	57.20	57.50	-7	934	-0.75%
2023/05/30	1	56.60	1	56.70	56.70	0	924	0.00%
2023/05/29	3.5	57.31	3	57.07	56.90	0.5	930	0.05%
2023/05/26	7	56.57	4	56.93	57.10	3	887	0.34%
2023/05/25	5	54.60	0	0.00	54.60	5	798	0.63%
2023/05/24	1	54.60	0	0.00	54.60	1	804	0.12%
2023/05/22	0	0.00	6	54.35	54.70	-6	808	-0.74%
2023/05/19	0	0.00	4	54.40	54.10	-4	808	-0.49%
2023/05/18	0	0.00	1.3	54.78	54.50	-1.3	816	-0.16%
2023/05/12	0	0.00	2	53.10	53.30	-2	818	-0.24%
2023/05/11	0	0.00	4	53.20	53.00	-4	824	-0.48%
2023/05/09	1	53.80	0	0.00	53.70	1	848	0.12%
2023/05/03	1	53.50	0	0.00	53.30	1	1,010	0.10%
2023/04/28	0	0.00	1	53.90	53.90	-1	1,070	-0.09%
2023/04/25	1	53.00	0	0.00	52.60	1	1,070	0.10%
2023/04/24	2	53.50	0	0.00	53.60	2	1,070	0.19%
2023/04/21	0	0.00	1	53.60	53.50	-1	1,079	-0.09%
2023/04/19	4	55.00	2	54.90	54.50	2	1,091	0.18%
2023/04/18	2	54.60	0	0.00	54.50	2	1,079	0.19%
2023/04/13	2	54.00	0	0.00	54.00	2	1,083	0.18%
2023/04/12	2	54.50	1	54.70	54.90	1	1,093	0.09%
2023/04/10	0	0.00	5	54.10	54.00	-5	1,114	-0.45%
2023/03/28	1.3	52.87	0	0.00	52.80	1.3	1,706	0.08%
2023/03/27	0	0.00	1	53.90	53.50	-1	1,867	-0.05%
2023/03/23	0	0.00	1	54.60	54.70	-1	2,026	-0.05%
2023/03/17	4.5	53.83	0	0.00	53.70	4.5	2,085	0.22%
2023/03/16	1	53.60	0	0.00	53.50	1	2,084	0.05%
2023/03/15	0	0.00	0.4	54.10	54.30	-0.4	2,107	-0.02%
2023/03/13	1	53.90	0	0.00	54.20	1	2,149	0.05%
2023/03/10	2	54.75	4	54.80	54.50	-2	2,146	-0.09%
2023/03/09	0	0.00	1	55.50	55.40	-1	2,157	-0.05%
2023/03/08	0	0.00	1	55.20	55.30	-1	2,166	-0.05%
2023/03/07	3	54.93	0	0.00	54.90	3	2,165	0.14%
2023/03/06	0	0.00	3	54.10	54.80	-3	2,161	-0.14%
2023/02/21	1	52.80	0	0.00	52.80	1	2,196	0.05%
2023/02/20	2	52.70	0	0.00	52.50	2	2,222	0.09%
2023/02/17	2	52.80	3	52.60	52.60	-1	2,236	-0.04%
2023/02/16	4	52.33	0	0.00	52.90	4	2,249	0.18%
2023/02/15	5.4	52.01	0	0.00	51.90	5.4	2,255	0.24%
2023/02/09	1	52.10	10	52.20	52.00	-9	2,299	-0.39%
2023/02/08	0	0.00	1	52.50	52.50	-1	2,307	-0.04%
2023/02/06	1	52.70	1	52.30	52.40	0	2,315	0.00%
2023/02/03	0	0.00	15	53.57	53.90	-15	2,291	-0.65%
2023/02/02	0.1	53.20	1	53.10	53.40	-0.9	2,282	-0.04%
2023/02/01	3	53.23	3	53.27	53.20	0	2,263	0.00%
2023/01/30	0.1	49.60	0	0.00	49.65	0.1	2,168	0.00%
2023/01/17	1	48.75	0	0.00	48.80	1	2,151	0.05%
2023/01/13	0	0.00	2	49.00	48.60	-2	2,169	-0.09%
2023/01/12	0	0.00	1	49.20	49.10	-1	2,213	-0.05%
2023/01/11	0.1	49.00	0	0.00	49.30	0.1	2,229	0.00%
2023/01/10	0	0.00	2	48.80	49.00	-2	2,260	-0.09%
2023/01/04	0.1	48.40	0	0.00	47.95	0.1	2,336	0.00%
2022/12/29	1.1	46.70	1	46.70	47.55	0.1	2,361	0.00%
2022/12/28	2	46.95	0	0.00	47.00	2	2,366	0.08%
2022/12/27	1	48.20	0	0.00	47.85	1	2,367	0.04%
2022/12/23	2	47.88	0	0.00	48.20	2	2,393	0.08%
2022/12/22	1	49.65	5	49.62	49.35	-4	2,355	-0.17%
2022/12/21	7	46.61	4	46.83	46.60	3	2,180	0.14%
2022/12/20	3	47.88	1	47.80	46.95	2	2,049	0.10%
2022/12/19	1	48.90	1	49.30	50.00	0	1,876	0.00%
2022/12/16	1	47.35	3	48.43	49.30	-2	1,710	-0.12%
2022/12/15	2	48.55	2	48.95	48.10	0	1,638	0.00%
2022/12/14	3	48.42	2	48.95	48.50	1	1,643	0.06%
2022/12/09	2	48.65	2	49.05	48.15	0	1,715	0.00%
2022/12/08	10	48.65	0	0.00	48.60	10	1,708	0.59%
2022/12/07	7	48.54	2	48.40	48.55	5	1,716	0.29%
2022/12/06	0	0.00	10	49.85	49.85	-10	1,699	-0.59%
2022/12/05	1	50.10	1	49.85	50.30	0	1,684	0.00%
2022/12/02	7	50.90	1	50.60	51.00	6	1,669	0.36%
2022/12/01	2	50.10	0	0.00	50.20	2	1,654	0.12%
2022/11/29	0	0.00	1	47.90	48.35	-1	1,628	-0.06%
2022/11/25	3	48.87	0	0.00	48.45	3	1,623	0.18%
2022/11/24	0.1	48.25	0	0.00	48.35	0.1	1,599	0.01%
2022/11/23	1	48.15	0	0.00	48.15	1	1,582	0.06%
2022/11/21	5.1	48.71	0	0.00	48.50	5.1	1,589	0.32%
2022/11/18	0	49.65	0	0.00	49.45	0	1,638	0.00%
2022/11/17	1	49.51	0	0.00	49.50	1	1,663	0.06%
2022/11/16	2	49.78	4	50.00	49.70	-2	1,669	-0.12%
2022/11/11	2	48.45	3	48.17	48.10	-1	1,661	-0.06%
2022/11/10	12	47.51	0	0.00	47.70	12	1,657	0.72%
2022/11/09	3	47.37	3	47.72	47.95	0	1,662	0.00%
2022/11/08	13.1	47.57	0	0.00	46.90	13.1	1,655	0.79%
2022/11/07	4	47.15	0	0.00	47.10	4	1,646	0.24%
2022/11/04	6	46.50	0	0.00	46.20	6	1,641	0.37%
2022/11/01	4	46.60	0	0.00	46.60	4	1,634	0.24%
2022/10/28	0.1	45.70	0	0.00	45.00	0.1	1,627	0.00%
2022/10/27	0	0.00	1	45.70	46.20	-1	1,623	-0.06%
2022/10/25	3	46.20	0	0.00	46.15	3	1,638	0.18%
2022/10/24	0	0.00	0.2	46.80	46.55	-0.2	1,637	-0.01%
2022/10/21	1	47.50	0	0.00	46.35	1	1,641	0.06%
2022/10/17	0.2	45.45	0	0.00	46.10	0.2	1,545	0.02%
2022/10/13	3	45.23	0	0.00	44.75	3	1,495	0.20%
2022/10/12	3	46.43	0	0.00	47.50	3	1,479	0.20%
2022/10/11	2	47.60	0	0.00	47.35	2	1,463	0.14%
2022/10/07	4	49.68	0	0.00	49.50	4	1,444	0.28%
2022/10/04	0	0.00	2	50.90	50.60	-2	1,416	-0.14%
2022/10/03	2	49.95	1	50.10	49.75	1	1,400	0.07%
2022/09/30	0	0.00	4	49.05	49.25	-4	1,392	-0.29%
2022/09/29	1	48.50	0	0.00	48.80	1	1,372	0.07%
2022/09/28	1	49.00	0	0.00	48.65	1	1,363	0.07%
2022/09/27	1.2	49.92	2	49.85	49.95	-0.8	1,346	-0.06%
2022/09/26	4	51.43	0	0.00	50.90	4	1,334	0.30%
2022/09/23	3	53.60	0	0.00	53.00	3	1,327	0.23%
2022/09/22	2.1	52.10	0	0.00	52.40	2.1	1,330	0.15%
2022/09/16	2	53.90	0	0.00	54.30	2	1,170	0.17%
2022/09/14	1	55.00	0	0.00	55.40	1	1,147	0.09%
2022/09/08	1	57.30	0	0.00	57.60	1	1,167	0.09%
2022/09/07	1	55.60	0	0.00	55.60	1	1,155	0.09%
2022/09/06	1	55.80	1	55.50	56.30	0	1,155	0.00%
2022/09/05	5	57.14	0	0.00	56.60	5	1,144	0.44%
2022/09/02	1	57.90	0	0.00	57.90	1	1,142	0.09%
2022/09/01	0	0.00	7	58.60	58.70	-7	1,130	-0.62%
2022/08/30	1	59.30	0.1	59.30	59.30	0.9	1,119	0.08%
2022/08/29	1	58.90	0	0.00	59.70	1	1,109	0.09%
2022/08/26	1	60.90	0	61.30	60.50	1	1,093	0.09%
2022/08/25	12	60.73	0	0.00	60.30	12	1,081	1.11%
2022/08/24	5	65.30	10	65.37	65.30	-5	1,028	-0.49%
2022/08/19	2	65.35	0	0.00	65.30	2	947	0.21%
2022/08/17	2	63.95	0	0.00	63.90	2	921	0.22%
2022/08/16	0	0.00	1	63.90	63.90	-1	910	-0.11%
2022/08/15	0	0.00	0	64.50	63.90	0	896	0.00%
2022/08/12	1	62.40	0	0.00	62.40	1	882	0.11%
2022/08/10	1	61.70	0	0.00	61.70	1	874	0.11%
2022/08/09	2	62.00	0	0.00	62.00	2	872	0.23%
2022/08/08	1	62.20	0.5	61.60	62.20	0.5	875	0.06%
2022/08/04	1	61.80	0	0.00	61.80	1	863	0.12%
2022/08/02	1.2	61.87	1	62.00	62.00	0.2	851	0.02%
2022/08/01	2	63.20	0	0.00	63.20	2	837	0.24%
2022/07/29	1	61.80	0	0.00	61.80	1	827	0.12%
2022/07/28	0.1	61.30	0	0.00	61.20	0.1	828	0.01%
2022/07/27	1.2	60.50	1	60.60	61.50	0.2	814	0.02%
2022/07/26	1	62.00	0	0.00	62.00	1	801	0.12%
2022/07/25	2.1	62.40	0	0.00	62.30	2.1	799	0.26%
2022/07/22	0	0.00	1	64.00	63.80	-1	794	-0.13%
2022/07/21	1	64.20	0	0.00	64.50	1	806	0.12%
2022/07/20	3	63.43	0	0.00	63.20	3	814	0.37%
2022/07/13	1	60.40	0	0.00	60.40	1	804	0.12%
2022/07/12	1	59.20	0	0.00	59.20	1	808	0.12%
2022/07/11	1	60.60	0	0.00	60.60	1	803	0.12%
2022/07/08	1	61.80	1	61.80	61.80	0	806	0.00%
2022/07/07	1	60.00	1	59.60	60.20	0	801	0.00%
2022/07/06	1	60.40	0	0.00	59.10	1	802	0.12%
2022/07/05	1	60.00	0	0.00	61.20	1	813	0.12%
2022/07/04	0	0.00	1	60.80	60.60	-1	812	-0.12%
2022/06/30	3	62.47	6	62.83	62.40	-3	792	-0.38%
2022/06/29	1	63.90	0	0.00	63.90	1	779	0.13%
2022/06/28	1	65.00	0	0.00	65.00	1	774	0.13%
2022/06/27	5	65.34	1	65.00	65.60	4	772	0.52%
2022/06/24	11	65.88	0	0.00	65.30	11	761	1.45%
2022/06/23	0	0.00	3	65.50	63.90	-3	756	-0.40%
2022/06/22	2	64.80	0	0.00	64.60	2	739	0.27%
2022/06/21	2	67.10	0	0.00	67.00	2	721	0.28%
2022/06/20	2	66.25	0	0.00	66.00	2	717	0.28%
2022/06/17	2	67.90	0	0.00	68.70	2	701	0.29%
2022/06/15	10	69.40	0	0.00	69.90	10	702	1.42%
2022/06/13	2	69.50	0	0.00	69.30	2	713	0.28%
2022/06/09	1	70.80	0	0.00	71.20	1	717	0.14%
2022/06/08	1	71.70	0	0.00	72.00	1	716	0.14%
2022/06/07	1	71.80	0	0.00	71.50	1	730	0.14%
2022/06/01	5	72.72	0	73.20	72.20	5	791	0.63%
2022/05/27	1	70.30	0	0.00	70.40	1	811	0.12%
2022/05/26	1	70.00	0	0.00	69.80	1	825	0.12%
2022/05/25	5	71.16	4	71.10	71.00	1	823	0.12%
2022/05/24	1	71.70	2	70.90	70.70	-1	842	-0.12%
2022/05/23	1	72.20	0	0.00	71.30	1	844	0.12%
2022/05/20	0	0.00	0	72.30	72.00	0	866	-0.01%
2022/05/17	0	0.00	3	72.53	73.10	-3	871	-0.34%
2022/05/16	0	0.00	2	71.90	71.70	-2	873	-0.23%
2022/05/13	1	70.90	0	0.00	71.30	1	872	0.11%
2022/05/11	0	0.00	2	71.30	70.90	-2	896	-0.23%
2022/05/09	1	70.00	0	70.00	69.40	1	936	0.11%
2022/05/06	2	70.75	0	0.00	70.60	2	959	0.21%
2022/05/04	0	0.00	0.2	70.50	70.50	-0.2	1,011	-0.02%
2022/04/28	3	67.93	0.3	68.20	68.00	2.7	1,034	0.26%
2022/04/27	5	67.76	0	0.00	67.80	5	1,033	0.48%
2022/04/25	2	69.30	130	69.58	69.20	-128	1,034	-12.37%	大賣/鉅額交易
2022/04/22	1	70.50	0	0.00	71.60	1	1,018	0.10%
2022/04/21	0	0.00	1	70.60	70.90	-1	1,021	-0.10%
2022/04/19	2	70.20	0	0.00	70.10	2	1,042	0.19%
2022/04/18	3	69.90	1	69.90	70.00	2	1,057	0.19%
2022/04/13	1	70.50	0	0.00	71.30	1	1,090	0.09%
2022/04/12	0	70.90	1.5	70.93	70.30	-1.5	1,099	-0.13%
2022/04/08	1	72.50	0	72.70	72.90	1	1,082	0.09%
2022/04/07	6	72.87	0	0.00	72.50	6	1,087	0.55%
2022/04/01	0	73.60	0	0.00	73.60	0	1,107	0.00%
2022/03/31	0	0.00	2	74.50	74.20	-2	1,119	-0.18%
2022/03/30	0	0.00	1	74.80	74.90	-1	1,125	-0.09%
2022/03/28	1	74.20	3	74.40	74.80	-2	1,167	-0.17%
2022/03/25	1	74.90	5	75.24	74.80	-4	1,187	-0.34%
2022/03/24	2	75.00	1	75.00	75.40	1	1,215	0.08%
2022/03/23	11	75.11	0	0.00	75.40	11	1,243	0.88%
2022/03/21	1	75.30	3	75.40	75.10	-2	1,249	-0.16%
2022/03/18	0	74.00	0	0.00	75.00	0	1,249	0.00%
2022/03/17	0	0.00	1	73.50	73.70	-1	1,246	-0.08%
2022/03/16	0	72.40	0	0.00	72.40	0	1,249	0.00%
2022/03/15	0	73.00	0	0.00	72.40	0	1,250	0.00%
2022/03/11	1	72.90	0	0.00	72.80	1	1,253	0.08%
2022/03/10	0	74.00	0	0.00	73.10	0	1,259	0.00%
2022/03/09	5	73.00	0	0.00	73.20	5	1,251	0.40%
2022/03/08	0	0.00	0	72.40	72.20	0	1,249	0.00%
2022/03/07	5	72.60	0.2	73.00	73.20	4.8	1,228	0.39%
2022/03/04	0	0.00	30	74.58	74.10	-30	1,224	-2.45%
2022/03/03	15	74.87	0	0.00	75.00	15	1,230	1.22%
2022/03/02	1	74.20	1	74.20	74.50	0	1,239	0.00%
2022/03/01	0	0.00	1	73.90	73.80	-1	1,243	-0.08%
2022/02/25	0	72.60	0	0.00	72.60	0	1,244	0.00%
2022/02/24	3	72.50	2	72.20	72.20	1	1,268	0.08%
2022/02/23	1	73.10	0	0.00	73.10	1	1,291	0.08%
2022/02/21	0	0.00	1	74.00	74.40	-1	1,358	-0.07%
2022/02/18	1	74.30	2	74.40	74.20	-1	1,368	-0.07%
2022/02/17	3	74.23	1	74.70	74.10	2	1,382	0.14%
2022/02/16	2	74.00	2	74.55	74.20	0	1,396	0.00%
2022/02/14	30	72.14	0	0.00	72.10	30	1,410	2.13%
2022/02/11	2	73.60	1	73.90	73.40	1	1,419	0.07%
2022/02/10	0	0.00	21	74.66	73.30	-21	1,429	-1.47%
2022/02/09	4	73.73	0	0.00	74.00	4	1,428	0.28%
2022/02/08	1	72.50	0	0.00	72.00	1	1,433	0.07%
2022/02/07	10	72.30	1	72.50	72.00	9	1,426	0.63%
2022/01/26	9.1	73.56	0	0.00	73.20	9.1	1,422	0.64%
2022/01/25	6	74.13	0	0.00	74.00	6	1,421	0.42%
2022/01/24	31	73.87	0	0.00	74.00	31	1,428	2.17%
2022/01/21	0.1	75.00	0	0.00	74.60	0.1	1,428	0.01%
2022/01/20	0.2	75.30	0	0.00	75.40	0.2	1,429	0.01%
2022/01/19	2.2	74.98	0	0.00	74.80	2.2	1,433	0.15%
2022/01/17	3	75.10	2	75.40	75.40	1	1,441	0.07%
2022/01/14	4	74.60	0	0.00	74.80	4	1,478	0.27%
2022/01/13	2	75.05	1	75.50	75.00	1	1,510	0.07%
2022/01/12	10.1	74.80	0	0.00	74.70	10.1	1,520	0.66%
2022/01/11	1	75.90	2	76.00	75.10	-1	1,518	-0.07%
2022/01/10	1	75.00	1	75.50	75.90	0	1,517	0.00%
2022/01/07	23.1	75.37	0	0.00	75.00	23.1	1,547	1.49%
2022/01/06	16	76.25	0	0.00	76.10	16	1,542	1.04%
2022/01/04	0	0.00	8	77.18	76.60	-8	1,554	-0.51%
2022/01/03	0	77.80	0	0.00	77.20	0	1,558	0.00%
2021/12/30	5	77.44	0	0.00	78.10	5	1,574	0.32%
2021/12/29	1	77.30	0	0.00	77.30	1	1,578	0.06%
2021/12/28	5	77.48	0	0.00	76.70	5	1,590	0.31%
2021/12/27	3	77.50	0	0.00	77.40	3	1,588	0.19%
2021/12/24	14	77.11	31	76.59	77.10	-17	1,615	-1.05%
2021/12/23	10	76.10	10	76.60	76.60	0	1,641	0.00%
2021/12/22	0	0.00	0	76.20	76.00	0	1,665	0.00%
2021/12/21	5	76.10	0	0.00	76.00	5	1,670	0.30%
2021/12/20	12	74.86	0.1	75.00	75.80	12	1,686	0.71%
2021/12/17	22.1	75.21	0	0.00	76.20	22.1	1,706	1.29%
2021/12/16	1	75.80	0	0.00	76.20	1	1,725	0.06%
2021/12/15	12	75.55	0	0.00	75.60	12	1,789	0.67%
2021/12/14	2	75.60	0	0.00	75.80	2	1,840	0.11%
2021/12/13	2	75.75	0	0.00	75.50	2	1,869	0.11%
2021/12/10	3	76.50	0	0.00	76.30	3	1,873	0.16%
2021/12/09	0	0.00	20	78.30	77.30	-20	1,878	-1.06%
2021/12/08	1	77.70	1	77.90	78.10	0	1,891	0.00%
2021/12/07	4	77.88	10	78.00	77.60	-6	1,912	-0.31%
2021/12/06	1	78.00	0	0.00	78.20	1	1,912	0.05%
2021/12/03	1	78.10	1	78.20	77.80	0	1,938	0.00%
2021/12/02	1.1	78.56	0	0.00	78.20	1.1	1,959	0.06%
2021/12/01	2	78.25	1	78.20	78.60	1	1,985	0.05%
2021/11/30	28	77.92	0	0.00	77.10	28	2,025	1.38%
2021/11/29	0	0.00	2	74.85	76.20	-2	2,152	-0.09%
2021/11/26	1	76.80	4	77.30	76.50	-3	2,220	-0.14%
2021/11/25	10	77.95	1	78.20	77.90	9	2,215	0.41%
2021/11/24	1	78.00	0	0.00	78.60	1	2,228	0.04%
2021/11/23	2	78.26	0	0.00	78.30	2	2,260	0.09%
2021/11/22	3	79.60	0	0.00	79.60	3	2,327	0.13%
2021/11/19	8.2	79.95	1	80.10	80.00	7.2	2,335	0.31%
2021/11/18	0	0.00	6	83.28	81.70	-6	2,338	-0.26%
2021/11/17	2	81.55	1	81.70	81.80	1	2,338	0.04%
2021/11/15	1	80.30	0	0.00	80.70	1	2,377	0.04%
2021/11/12	2	79.05	0	0.00	79.00	2	2,420	0.08%
2021/11/11	4.2	80.26	1	80.20	80.20	3.2	2,470	0.13%
2021/11/10	3	79.93	0	0.00	80.90	3	2,520	0.12%
2021/11/09	1	79.60	4.1	80.20	79.60	-3.1	2,549	-0.12%
2021/11/08	2	79.70	1.2	79.67	78.70	0.8	2,558	0.03%
2021/11/05	3	77.80	0	0.00	77.90	3	2,608	0.12%
2021/11/04	1	78.50	5	78.40	78.50	-4	2,667	-0.15%
2021/11/03	6	77.48	2	77.60	77.40	4	2,722	0.15%
2021/11/02	4	79.08	0	0.00	78.00	4	2,753	0.15%
2021/11/01	4	80.65	0	80.60	80.00	4	2,794	0.14%
2021/10/28	0	0.00	1	80.80	80.10	-1	2,925	-0.03%
2021/10/27	0.1	79.00	0	0.00	79.70	0.1	3,088	0.00%
2021/10/25	1	79.50	0	0.00	79.70	1	3,764	0.03%
2021/10/22	0	0.00	5.1	78.92	78.60	-5.1	4,061	-0.13%
2021/10/21	0	0.00	2	78.20	77.10	-2	4,203	-0.05%
2021/10/19	5	76.40	0	0.00	77.80	5	4,508	0.11%
2021/10/18	2	75.30	0.1	84.00	75.80	1.9	4,812	0.04%
2021/10/15	1	76.50	10	76.50	76.40	-9	4,888	-0.18%
2021/10/14	1.2	73.78	1	73.80	73.80	0.2	4,890	0.00%
2021/10/13	0	0.00	1	73.90	74.10	-1	4,894	-0.02%
2021/10/12	1	75.20	1	75.50	75.20	0	4,916	0.00%
2021/10/08	5	78.40	1	78.80	77.10	4	5,015	0.08%
2021/10/07	1	79.00	2	79.10	79.00	-1	5,155	-0.02%
2021/10/06	2	77.35	0	0.00	76.70	2	5,198	0.04%
2021/10/05	0	0.00	1	75.60	78.20	-1	5,264	-0.02%
2021/10/04	1.1	79.17	1	78.10	77.60	0.1	5,303	0.00%
2021/10/01	3	78.47	2	78.65	78.10	1	5,361	0.02%
2021/09/29	1	79.40	0.1	82.00	79.30	0.9	5,423	0.02%
2021/09/27	1.2	81.92	0	82.10	81.70	1.2	5,440	0.02%
2021/09/24	2	82.55	3	82.13	82.20	-1	5,462	-0.02%
2021/09/23	3	81.67	0	0.00	81.40	3	5,499	0.05%
2021/09/22	2	82.05	6	83.10	81.10	-4	5,728	-0.07%
2021/09/17	0	84.40	0	0.00	85.00	0	5,751	0.00%
2021/09/16	9	84.28	2	84.05	84.20	7	5,824	0.12%
2021/09/15	6	86.67	4	88.30	86.20	2	6,149	0.03%
2021/09/14	1	87.80	3	87.93	87.70	-2	6,627	-0.03%
2021/09/13	21	87.34	0	0.00	87.20	21	6,776	0.31%
2021/09/10	7	88.13	0	0.00	88.40	7	6,987	0.10%
2021/09/09	8	88.35	0	0.00	88.80	8	7,127	0.11%
2021/09/08	0	0.00	0.2	87.50	87.30	-0.2	7,231	0.00%
2021/09/07	6	89.07	8	90.49	89.50	-2	7,222	-0.03%
2021/09/06	18	93.43	0	0.00	91.30	18	7,241	0.25%
2021/09/03	4	92.63	2	93.45	93.40	2	7,252	0.03%
2021/09/02	53.3	94.36	85	94.04	92.30	-31.7	7,250	-0.44%
2021/09/01	2	90.55	15	91.63	92.60	-13	7,210	-0.18%
2021/08/31	20	88.80	4	89.43	89.70	16	7,252	0.22%
2021/08/30	9	89.89	8	89.66	89.50	1	7,379	0.01%
2021/08/27	11	88.20	0	0.00	88.00	11	7,442	0.15%
2021/08/26	7	88.24	0	0.00	88.70	7	7,497	0.09%
2021/08/25	0.1	90.70	5	89.96	91.00	-4.9	7,517	-0.07%
2021/08/24	4	89.05	0	0.00	88.10	4	7,494	0.05%
2021/08/23	7	88.93	1	88.70	90.30	6	7,495	0.08%
2021/08/20	0	0.00	2	86.90	87.30	-2	7,474	-0.03%
2021/08/18	3	86.87	5	86.54	88.50	-2	7,454	-0.03%
2021/08/17	4	88.08	4	86.63	86.10	0	7,420	0.00%
2021/08/16	0	0.00	11	90.42	91.00	-11	7,365	-0.15%
2021/08/13	3	93.00	5	93.10	89.60	-2	7,338	-0.03%
2021/08/12	2	93.50	3	93.73	93.80	-1	7,301	-0.01%
2021/08/11	13	93.08	5	95.50	93.20	8	7,294	0.11%
2021/08/10	2	93.15	5	93.62	94.10	-3	7,244	-0.04%
2021/08/09	4	96.40	5	95.24	94.20	-1	7,204	-0.01%
2021/08/06	0	0.00	8	94.71	94.70	-8	7,167	-0.11%
2021/08/05	0	0.00	11	94.05	94.90	-11	7,150	-0.15%
2021/08/04	4.1	93.27	1	92.90	94.20	3.1	7,178	0.04%
2021/08/03	15	92.41	12	92.99	94.30	3	7,195	0.04%
2021/08/02	25	92.85	15	92.61	91.70	10	7,141	0.14%
2021/07/30	7	96.66	29	95.33	95.20	-22	7,031	-0.31%
2021/07/29	21	96.49	9	95.81	95.50	12	6,831	0.18%
2021/07/28	6	87.05	9	89.86	92.40	-3	6,458	-0.05%
2021/07/27	3	90.63	12	90.69	89.40	-9	6,293	-0.14%
2021/07/26	12	88.27	3	88.17	88.00	9	6,240	0.14%
2021/07/23	10	87.09	6	89.08	88.00	4	6,263	0.06%
2021/07/22	42	88.47	36	88.40	89.60	6	6,086	0.10%
2021/07/21	4	83.53	1	83.00	83.70	3	5,951	0.05%
2021/07/20	3	82.77	3	82.03	82.00	0	6,069	0.00%
2021/07/19	0	0.00	1	82.20	82.20	-1	6,065	-0.02%
2021/07/16	1	82.20	7	82.76	82.90	-6	6,107	-0.10%
2021/07/15	7	82.97	1	83.60	83.00	6	6,093	0.10%
2021/07/14	10	82.93	16	83.60	85.70	-6	6,005	-0.10%
2021/07/13	9	82.12	7	81.03	80.90	2	5,886	0.03%
2021/07/12	13	80.91	22	82.22	82.20	-9	5,838	-0.15%
2021/07/09	7	81.03	24	80.76	81.40	-17	5,786	-0.29%
2021/07/08	8	81.98	7	81.74	81.90	1	5,763	0.02%
2021/07/07	29	80.35	26	80.67	80.70	3	5,750	0.05%
2021/07/06	15	79.20	13	79.78	79.90	2	5,799	0.03%
2021/07/05	13	78.09	0	0.00	78.40	13	5,796	0.22%
2021/07/02	9	78.08	4	78.43	78.50	5	5,782	0.09%
2021/07/01	12	79.73	0	0.00	78.50	12	5,782	0.21%
2021/06/30	3	77.97	3.2	78.29	78.80	-0.2	5,813	0.00%
2021/06/29	15	80.41	4.5	80.49	78.90	10.5	5,764	0.18%
2021/06/28	8	79.19	1	79.10	79.40	7	5,546	0.13%
2021/06/25	2	81.45	8.3	82.01	80.80	-6.3	5,532	-0.11%
2021/06/24	18.1	82.43	6	82.20	81.60	12.1	5,472	0.22%
2021/06/23	22	82.51	19.1	83.06	84.10	2.9	5,135	0.06%
2021/06/22	0	0.00	2.1	77.53	78.00	-2.1	4,657	-0.05%
2021/06/21	8	76.78	6	77.20	76.80	2	4,505	0.04%
2021/06/18	1	76.50	5	76.18	76.80	-4	4,312	-0.09%
2021/06/17	4	76.33	15	74.26	76.50	-11	4,193	-0.26%
2021/06/16	0	0.00	1	74.10	73.90	-1	4,145	-0.02%
2021/06/15	0	0.00	2	74.20	73.90	-2	4,173	-0.05%
2021/06/11	2	73.25	6	73.22	73.10	-4	4,213	-0.09%
2021/06/10	1	71.00	9	72.23	72.70	-8	4,233	-0.19%
2021/06/09	13	71.50	0	0.00	71.20	13	4,269	0.30%
2021/06/08	1	72.90	13	73.18	73.50	-12	4,231	-0.28%
2021/06/07	5	69.80	13	70.76	70.90	-8	4,183	-0.19%
2021/06/04	6	70.90	0	0.00	70.80	6	4,127	0.15%
2021/06/03	5	72.96	1	73.20	73.20	4	4,131	0.10%
2021/06/02	0	0.00	20	74.06	74.00	-20	4,158	-0.48%
2021/06/01	3	72.20	1	72.20	72.40	2	4,178	0.05%
2021/05/31	0	0.00	6	72.00	72.10	-6	4,242	-0.14%
2021/05/27	0	0.00	5	70.94	70.50	-5	4,481	-0.11%
2021/05/26	0	0.00	5	70.24	70.30	-5	4,498	-0.11%
2021/05/25	5.1	68.45	0	0.00	69.10	5.1	4,584	0.11%
2021/05/24	7	67.70	9	66.93	67.50	-2	4,641	-0.04%
2021/05/21	0	0.00	6	67.23	67.70	-6	4,675	-0.13%
2021/05/20	0	0.00	1	65.40	65.70	-1	4,690	-0.02%
2021/05/19	4	64.10	5	65.22	65.10	-1	4,719	-0.02%
2021/05/18	0	0.00	1	65.50	65.80	-1	4,874	-0.02%
2021/05/17	7	60.79	0	0.00	60.20	7	4,979	0.14%
2021/05/14	3	65.40	0.1	65.80	64.40	2.9	5,056	0.06%
2021/05/13	3	65.03	5	65.16	65.00	-2	5,028	-0.04%
2021/05/12	19	64.69	18	66.63	66.00	1	5,003	0.02%
2021/05/11	10	68.54	12.6	69.84	67.90	-2.6	4,937	-0.05%
2021/05/10	1	70.50	1	71.60	70.70	0	4,902	0.00%
2021/05/07	3	70.30	0	0.00	70.30	3	4,980	0.06%
2021/05/06	13	68.66	0	0.00	67.80	13	4,960	0.26%
2021/05/05	2	70.25	1	70.00	68.90	1	5,037	0.02%
2021/05/04	9	71.57	1.1	71.52	71.90	8	5,037	0.16%
2021/05/03	14	74.04	7	74.37	73.50	7	5,037	0.14%
2021/04/29	4	73.70	14	74.02	73.40	-10	5,005	-0.20%
2021/04/28	2	74.25	1	73.60	73.70	1	5,075	0.02%
2021/04/27	17.1	73.38	3	74.67	73.00	14.1	5,312	0.26%
2021/04/26	5.1	73.85	14	73.35	74.50	-8.9	5,333	-0.17%
2021/04/23	3	69.87	1	70.20	70.30	2	5,272	0.04%
2021/04/22	2	69.30	1	69.20	69.40	1	5,274	0.02%
2021/04/21	1	70.00	3	70.20	70.50	-2	5,238	-0.04%
2021/04/20	1	69.90	0	0.00	69.90	1	5,231	0.02%
2021/04/15	2	69.40	0	0.00	70.80	2	5,289	0.04%
2021/04/14	4	69.13	3	69.33	69.80	1	5,269	0.02%
2021/04/13	6	70.65	2	72.20	70.40	4	5,250	0.08%
2021/04/12	18.1	73.05	12	73.62	71.90	6.1	5,196	0.12%
2021/04/09	1	71.30	3.1	71.40	71.00	-2.1	5,081	-0.04%
2021/04/08	0	0.00	3	72.90	72.90	-3	5,034	-0.06%
2021/04/07	3.6	72.50	1	72.90	73.10	2.6	5,009	0.05%
2021/04/06	1	73.00	25.4	72.83	73.00	-24.4	4,972	-0.49%
2021/04/01	2	71.70	1	70.80	70.70	1	4,887	0.02%
2021/03/31	6	71.10	22	70.80	71.00	-16	4,857	-0.33%
2021/03/30	1	71.10	4	71.00	71.10	-3	4,801	-0.06%
2021/03/29	1	69.90	13	69.32	69.90	-12	4,721	-0.25%
2021/03/26	1	67.70	0	0.00	68.60	1	4,653	0.02%
2021/03/25	1	67.40	0	0.00	67.50	1	4,632	0.02%
2021/03/24	0	0.00	2	67.80	67.90	-2	4,625	-0.04%
2021/03/23	2	68.55	5	68.10	68.10	-3	4,616	-0.06%
2021/03/22	3	69.40	1	69.30	69.20	2	4,593	0.04%
2021/03/19	1	69.00	0	0.00	70.30	1	4,561	0.02%
2021/03/18	23	69.36	1	69.60	69.60	22	4,500	0.49%
2021/03/17	7	69.24	1	69.40	68.70	6	4,478	0.13%
2021/03/16	2	68.30	0	0.00	68.40	2	4,412	0.05%
2021/03/15	6	68.03	3	68.13	67.80	3	4,375	0.07%
2021/03/12	2	67.70	1	67.00	67.00	1	4,313	0.02%
2021/03/11	3.4	68.18	1	68.00	68.10	2.4	4,271	0.06%
2021/03/10	5	66.50	0	0.00	67.30	5	4,210	0.12%
2021/03/09	2.1	65.45	52	65.19	65.70	-50	4,134	-1.21%
2021/03/08	9	67.27	0	0.00	66.40	9	4,059	0.22%
2021/03/05	0	0.00	15	66.90	67.40	-15	3,958	-0.38%
2021/03/04	3.1	68.87	0	0.00	68.10	3.1	3,866	0.08%
2021/03/03	4	69.95	12	70.06	69.90	-8	3,822	-0.21%
2021/03/02	37	74.54	7	74.66	72.80	30	3,705	0.81%
2021/02/26	1	70.40	7	70.34	71.00	-6	3,563	-0.17%
2021/02/25	0	0.00	5	69.50	70.80	-5	3,554	-0.14%
2021/02/24	1.1	73.18	3	71.00	71.20	-2	3,480	-0.06%
2021/02/23	4.2	73.62	0	0.00	73.50	4.2	3,407	0.12%
2021/02/22	2.2	74.54	1	73.70	74.50	1.2	3,360	0.04%
2021/02/19	4	73.00	1	72.80	74.00	3	3,311	0.09%
2021/02/18	15	74.19	4	76.00	74.00	11	3,304	0.33%
2021/02/17	1	74.70	4	74.80	76.10	-3	3,145	-0.10%
2021/02/05	3	69.23	1	69.60	69.20	2	3,029	0.07%
2021/02/04	0	0.00	4	66.00	65.60	-4	2,929	-0.14%
2021/02/03	5	66.50	1	66.40	66.70	4	2,936	0.14%
2021/02/02	2	65.50	0	0.00	66.30	2	2,939	0.07%
2021/02/01	4	64.05	0	0.00	64.80	4	2,914	0.14%
2021/01/29	0	0.00	3	64.53	63.50	-3	2,870	-0.10%
2021/01/28	0	0.00	1	67.30	67.30	-1	2,750	-0.04%
2021/01/27	0	0.00	14	67.52	67.70	-14	2,707	-0.52%
2021/01/26	2	70.30	0	0.00	69.70	2	2,576	0.08%
2021/01/25	8	70.89	9	71.58	70.80	-1	2,511	-0.04%
2021/01/22	15	69.00	3	69.30	70.00	12	2,373	0.51%
2021/01/21	3	68.43	2	68.20	69.20	1	2,284	0.04%
2021/01/20	15	65.99	68	67.11	67.50	-53	2,110	-2.51%
2021/01/19	9	63.29	3	63.17	64.20	6	1,799	0.33%
2021/01/18	12	61.11	11	61.45	62.50	1	1,639	0.06%
2021/01/15	3	59.10	7	58.66	58.50	-4	1,504	-0.27%
2021/01/14	4	58.73	2	57.90	58.40	2	1,469	0.14%
2021/01/12	3	57.80	4	57.88	57.10	-1	1,436	-0.07%
2021/01/11	0	0.00	2	56.40	57.40	-2	1,354	-0.15%
2021/01/08	0	0.00	1	54.60	54.90	-1	1,318	-0.08%
2021/01/06	3	55.80	3	55.73	54.40	0	1,322	0.00%
2021/01/05	0	0.00	1	55.30	55.40	-1	1,308	-0.08%
2021/01/04	0	0.00	2	55.35	55.80	-2	1,318	-0.15%
2020/12/31	2	54.70	0	0.00	56.00	2	1,320	0.15%
2020/12/25	1	54.50	0	0.00	54.30	1	1,289	0.08%
2020/12/22	5	54.00	0	0.00	53.20	5	1,302	0.38%
2020/12/21	0	0.00	2	53.80	54.20	-2	1,308	-0.15%
2020/12/18	2	54.10	0	0.00	53.90	2	1,306	0.15%
2020/12/17	1	54.60	0	0.00	54.80	1	1,300	0.08%
2020/12/16	1	55.20	0	0.00	55.00	1	1,304	0.08%
2020/12/15	7	54.76	0	0.00	54.60	7	1,292	0.54%
2020/12/14	0	0.00	4	56.20	56.30	-4	1,290	-0.31%
2020/12/11	1	56.00	4	56.10	56.10	-3	1,289	-0.23%
2020/12/10	3	57.49	1	57.90	57.40	2	1,261	0.16%
2020/12/09	6	58.18	0	0.00	58.30	6	1,241	0.48%
2020/12/08	0	0.00	1	56.70	57.10	-1	1,224	-0.08%
2020/12/07	1	56.10	0	0.00	56.30	1	1,223	0.08%
2020/12/04	0	0.00	1	56.10	56.20	-1	1,235	-0.08%
2020/12/02	2	55.90	2	56.20	56.30	0	1,273	0.00%
2020/12/01	5	55.16	1	55.30	55.80	4	1,277	0.31%
2020/11/30	0	0.00	0.1	55.10	55.00	-0.1	1,321	-0.01%
2020/11/27	2	55.70	3	56.00	56.20	-1	1,291	-0.08%
2020/11/26	1	54.50	7	54.50	54.50	-6	1,257	-0.48%
2020/11/25	0	0.00	7	54.41	54.20	-7	1,252	-0.56%
2020/11/24	0	0.00	8	53.71	53.60	-8	1,232	-0.65%
2020/11/23	6	53.02	0	0.00	53.00	6	1,214	0.49%
2020/11/17	5	53.16	1	52.40	52.50	4	1,419	0.28%
2020/11/16	0	0.00	2	52.20	52.40	-2	1,416	-0.14%
2020/11/13	1	52.40	1	52.00	52.00	0	1,416	0.00%
2020/11/12	1	52.00	6	52.00	52.00	-5	1,416	-0.35%
2020/11/11	0	0.00	1	51.80	51.80	-1	1,397	-0.07%
2020/11/10	0	0.00	1	51.10	51.40	-1	1,387	-0.07%
2020/11/09	1	50.30	0	0.00	50.60	1	1,365	0.07%
2020/11/05	5	50.00	0	0.00	50.10	5	1,383	0.36%
2020/11/02	1	49.50	0	0.00	49.55	1	1,420	0.07%
2020/10/29	1	50.20	2	50.00	50.20	-1	1,440	-0.07%
2020/10/28	1	51.00	0	0.00	50.60	1	1,462	0.07%
2020/10/26	4	51.55	1	52.10	50.90	3	1,464	0.20%
2020/10/23	0	0.00	1	50.60	50.50	-1	1,423	-0.07%
2020/10/20	0	0.00	1	50.50	50.60	-1	1,455	-0.07%
2020/10/15	0	0.00	4	50.30	50.30	-4	1,570	-0.25%
2020/10/14	1	50.10	0	0.00	49.95	1	1,588	0.06%
2020/10/13	4	49.75	0	0.00	49.80	4	1,588	0.25%
2020/10/07	0	0.00	1	50.20	50.60	-1	1,606	-0.06%
2020/10/05	1	49.35	0	0.00	49.40	1	1,671	0.06%
2020/09/28	0	0.00	3	49.10	49.05	-3	1,713	-0.18%
2020/09/25	2	48.68	0	0.00	48.65	2	1,754	0.11%
2020/09/24	1	49.50	1	49.10	49.05	0	1,754	0.00%
2020/09/21	5	51.30	0	0.00	50.70	5	1,745	0.29%
2020/09/17	1	52.00	0	0.00	51.90	1	1,731	0.06%
2020/09/15	10	51.40	10	51.28	51.30	0	1,709	0.00%
2020/09/11	0	0.00	4	50.35	51.00	-4	1,710	-0.23%
2020/09/09	2	51.10	0	0.00	51.60	2	1,671	0.12%
2020/09/08	0	0.00	1	52.00	52.80	-1	1,646	-0.06%
2020/09/07	0	0.00	2	51.80	51.30	-2	1,606	-0.12%
2020/09/04	1	51.00	1	51.00	51.30	0	1,596	0.00%
2020/09/03	9	52.63	14	52.34	52.00	-5	1,585	-0.32%
2020/09/02	6	51.00	0	0.00	50.80	6	1,514	0.40%
2020/09/01	0	0.00	7	49.79	49.85	-7	1,502	-0.47%
2020/08/31	1	50.10	0	0.00	50.20	1	1,495	0.07%
2020/08/28	1	50.40	5	50.13	50.30	-4	1,484	-0.27%
2020/08/27	1	51.00	1	51.70	50.70	0	1,481	0.00%
2020/08/26	2	51.25	0	0.00	51.00	2	1,457	0.14%
2020/08/25	3	52.80	2	52.70	52.90	1	1,397	0.07%
2020/08/24	1	53.70	0	0.00	52.80	1	1,355	0.07%
2020/08/21	6	53.58	1	54.00	54.00	5	1,284	0.39%
2020/08/20	1	51.20	3	51.50	51.80	-2	1,208	-0.17%
2020/08/19	12	52.08	0	0.00	51.30	12	1,169	1.03%
2020/08/18	2	52.35	0	0.00	52.50	2	1,146	0.17%
2020/08/17	1	52.00	0	0.00	52.00	1	1,132	0.09%
2020/08/14	0	0.00	6	52.20	51.90	-6	1,131	-0.53%
2020/08/13	0	0.00	2	51.90	51.70	-2	1,127	-0.18%
2020/08/10	0	0.00	1	53.30	53.00	-1	1,115	-0.09%
2020/08/07	1	52.30	0	0.00	52.60	1	1,103	0.09%
2020/08/06	18	52.60	0	0.00	52.40	18	1,097	1.64%
2020/08/03	1	52.50	0	0.00	52.20	1	1,052	0.10%
2020/07/30	5	51.70	0	0.00	52.50	5	1,024	0.49%
2020/07/27	6	51.60	0	0.00	51.40	6	976	0.61%
2020/07/23	0	0.00	2	52.10	52.00	-2	961	-0.21%
2020/07/22	0	0.00	1	52.50	52.50	-1	948	-0.11%
2020/07/21	1	52.40	5	51.90	52.40	-4	887	-0.45%
2020/07/20	1	50.40	24	50.50	50.40	-23	824	-2.79%
2020/07/16	2	49.95	0	0.00	49.90	2	800	0.25%
2020/07/15	0	0.00	2	49.95	50.00	-2	799	-0.25%
2020/07/14	10	49.85	0	0.00	49.65	10	786	1.27%
2020/07/10	2	49.55	0	0.00	49.50	2	733	0.27%
2020/07/09	2	49.50	0	0.00	49.15	2	710	0.28%
2020/07/08	0	0.00	3	49.35	49.50	-3	696	-0.43%
2020/07/07	2	49.10	0	0.00	49.45	2	680	0.29%
2020/07/06	1	49.35	1	49.00	49.35	0	654	0.00%
2020/07/03	0	0.00	3	47.65	47.70	-3	621	-0.48%
2020/07/02	0	0.00	2	46.68	47.00	-2	613	-0.33%
2020/06/30	0	0.00	1	46.00	46.25	-1	617	-0.16%
2020/06/29	1	45.70	0	0.00	46.00	1	643	0.16%
2020/06/19	0	0.00	1	45.90	45.95	-1	682	-0.15%
2020/06/18	1	45.60	0	0.00	46.00	1	683	0.15%
2020/06/15	0.3	45.40	0	0.00	45.15	0.3	732	0.04%
2020/06/11	1	45.65	0	0.00	45.30	1	762	0.13%
2020/06/10	0	0.00	1	46.45	46.20	-1	767	-0.13%
2020/05/28	0.2	45.00	0	0.00	44.95	0.2	830	0.03%
2020/05/18	0	0.00	5	44.40	44.20	-5	855	-0.58%
2020/05/15	0	0.00	11	44.40	44.10	-11	857	-1.28%
2020/05/14	15	44.59	0	0.00	44.25	15	868	1.73%
2020/05/12	10	45.58	0	0.00	45.10	10	880	1.14%
2020/05/11	1	46.10	0	0.00	45.60	1	879	0.11%
2020/05/08	2	45.83	2	45.85	45.60	0	878	0.00%
2020/05/06	1	45.15	1	44.95	44.75	0	877	0.00%
2020/05/04	0	0.00	1	44.86	45.05	-1	871	-0.12%
2020/04/30	0	0.00	10	45.35	45.50	-10	868	-1.15%
2020/04/29	0	0.00	22	44.98	44.55	-22	867	-2.53%
2020/04/28	0	0.00	2	43.90	44.75	-2	868	-0.23%
2020/04/27	0	0.00	1	43.20	43.40	-1	878	-0.11%
2020/04/23	2	42.48	0	0.00	42.65	2	884	0.23%
2020/04/20	10	42.90	0	0.00	42.50	10	892	1.12%
2020/04/15	10	42.50	0	0.00	42.60	10	872	1.15%
2020/04/14	0	0.00	2	42.00	42.10	-2	864	-0.23%
2020/04/08	0	0.00	1	41.00	40.90	-1	867	-0.12%
2020/03/31	1	39.65	0	0.00	42.00	1	838	0.12%
2020/03/27	3	38.52	0	0.00	38.35	3	810	0.37%
2020/03/26	10	37.55	0	0.00	37.75	10	797	1.25%
2020/03/25	1	38.20	1	37.55	37.55	0	794	0.00%
2020/03/23	2	34.70	0	0.00	34.80	2	792	0.25%
2020/03/20	1	36.85	0	0.00	35.80	1	802	0.12%
2020/03/19	10	35.03	0	0.00	35.00	10	833	1.20%
2020/03/18	12	38.83	0	0.00	38.50	12	818	1.47%
2020/03/16	4	40.43	0	0.00	40.15	4	808	0.49%
2020/03/13	7	40.49	0	0.00	42.40	7	802	0.87%
2020/03/12	4	43.55	0	0.00	44.00	4	771	0.52%
2020/03/11	2	45.50	0	0.00	45.55	2	751	0.27%
2020/03/05	0	0.00	4	47.00	47.05	-4	725	-0.55%
2020/03/04	0.1	47.00	0	0.00	46.95	0.1	728	0.02%
2020/03/03	2	46.80	0	0.00	46.70	2	727	0.28%
2020/03/02	1	45.70	0	0.00	46.00	1	726	0.14%
2020/02/25	0	0.00	3	46.50	47.60	-3	710	-0.42%
2020/02/18	0	0.00	5	48.50	48.60	-5	743	-0.67%
2020/02/17	3	48.80	0.1	48.55	48.60	2.9	742	0.39%
2020/02/14	0	0.00	1.1	48.00	48.15	-1.1	736	-0.15%
2020/02/06	0	0.00	3	47.18	47.40	-3	1,090	-0.28%
2020/02/05	0	0.00	2	46.50	46.50	-2	1,087	-0.18%
2020/02/03	4	45.55	12	45.50	46.65	-8	1,085	-0.74%
2020/01/16	2	48.15	0	0.00	48.20	2	1,047	0.19%
2020/01/13	8	47.22	0	0.00	47.75	8	1,029	0.78%
2020/01/09	0.3	46.50	0	0.00	46.75	0.3	1,034	0.02%
2020/01/08	0	0.00	5	46.20	46.45	-5	1,033	-0.48%
2020/01/03	0	0.00	7	47.03	47.30	-7	1,025	-0.68%
2020/01/02	2	47.70	0	0.00	47.55	2	1,015	0.20%
2019/12/31	3	47.75	0	0.00	47.85	3	1,014	0.30%
2019/12/23	0	0.00	8	47.66	47.90	-8	999	-0.80%
2019/12/19	0.3	47.70	0	0.00	48.00	0.3	996	0.03%
2019/12/16	0	0.00	4	47.75	48.00	-4	997	-0.40%
2019/12/12	0	0.00	1	46.75	46.80	-1	933	-0.11%
2019/12/06	2	45.90	0	0.00	45.75	2	885	0.23%
2019/12/04	0	0.00	1	45.00	45.00	-1	878	-0.11%
2019/11/27	0	0.00	1	46.00	46.05	-1	853	-0.12%
2019/11/25	1	45.65	1.4	45.60	45.60	-0.4	841	-0.04%
2019/11/21	2	46.10	0	0.00	45.90	2	864	0.23%
2019/11/18	4	45.53	0	0.00	45.50	4	854	0.47%
2019/11/13	2	45.15	0	0.00	45.00	2	838	0.24%
2019/11/12	0	0.00	5	44.90	44.80	-5	834	-0.60%
2019/11/08	0	0.00	1	45.50	45.30	-1	798	-0.13%
2019/11/07	5	46.50	21	47.13	46.40	-16	744	-2.15%
2019/11/06	0	0.00	1	43.00	43.10	-1	468	-0.21%
2019/10/29	0	0.00	1	42.85	42.85	-1	480	-0.21%
2019/10/23	3	42.75	0	0.00	42.65	3	510	0.59%
2019/10/16	2	42.30	3	42.20	42.30	-1	522	-0.19%
2019/10/15	0	0.00	1	42.10	42.15	-1	530	-0.19%
2019/10/09	1	41.95	0	0.00	42.25	1	536	0.19%
2019/10/03	1	42.00	0	0.00	42.50	1	539	0.19%
2019/10/01	0	0.00	3	42.90	42.80	-3	541	-0.55%
2019/09/27	0	0.00	1	42.60	42.95	-1	540	-0.18%
2019/09/25	0	0.00	1	42.75	43.00	-1	544	-0.18%
2019/09/23	0	0.00	6	43.59	43.50	-6	539	-1.11%
2019/09/20	5	43.17	2	43.20	43.50	3	527	0.57%
2019/09/19	5	42.70	0	0.00	42.65	5	508	0.98%
2019/09/18	0	0.00	4	42.40	42.40	-4	509	-0.79%
2019/09/17	0	0.00	1	42.15	42.35	-1	516	-0.19%
2019/09/16	9	42.26	0	0.00	42.35	9	525	1.71%
2019/09/03	5	41.65	0	0.00	41.65	5	563	0.89%
2019/09/02	1	41.60	0	0.00	41.75	1	565	0.18%
2019/08/28	5	41.00	0	0.00	40.90	5	563	0.89%
2019/08/23	10	43.85	0	0.00	43.95	10	518	1.93%
2019/08/21	1	43.50	0	0.00	44.00	1	523	0.19%
2019/08/15	2	43.00	0	0.00	42.95	2	506	0.39%
2019/08/06	1	42.70	0	0.00	44.10	1	502	0.20%
2019/07/25	0	0.00	3	45.22	45.60	-3	510	-0.59%
2019/07/23	0	0.00	2	44.85	44.70	-2	489	-0.41%
2019/07/22	0	0.00	23	44.33	44.65	-23	483	-4.76%
2019/07/18	0	0.00	1	44.05	43.90	-1	514	-0.19%
2019/07/17	0	0.00	2	44.00	44.05	-2	514	-0.39%
2019/07/04	1	42.95	0	0.00	42.80	1	582	0.17%
2019/06/28	1	42.80	0	0.00	43.00	1	593	0.17%
2019/06/21	1	41.85	1.8	41.90	42.00	-0.8	593	-0.13%
2019/06/20	0	0.00	1	41.25	41.10	-1	590	-0.17%
2019/05/24	5	40.40	0	0.00	40.30	5	754	0.66%
2019/05/21	0	0.00	1	40.50	40.80	-1	781	-0.13%
2019/05/20	1	40.35	0	0.00	40.50	1	784	0.13%
2019/05/13	2	41.00	1	40.60	41.35	1	787	0.13%
2019/05/10	0	0.00	1.1	41.33	41.50	-1.1	781	-0.14%
2019/05/09	0	0.00	1	41.45	41.35	-1	783	-0.13%
2019/05/08	1	42.00	0	0.00	41.90	1	779	0.13%
2019/05/06	0	0.00	3	43.12	42.30	-3	780	-0.38%
2019/05/03	0	0.00	2	43.18	43.55	-2	766	-0.26%
2019/05/02	0	0.00	1	43.00	43.15	-1	770	-0.13%
2019/04/30	0	0.00	1	42.90	42.75	-1	769	-0.13%
2019/04/25	0	0.00	1	44.20	44.20	-1	775	-0.13%
2019/04/24	1	44.25	3	43.62	43.85	-2	768	-0.26%
2019/04/22	1	42.40	0	0.00	42.70	1	733	0.14%
2019/04/19	0	0.00	1	42.10	42.15	-1	730	-0.14%
2019/04/17	4	42.48	1	42.55	42.35	3	723	0.41%
2019/04/15	1	41.85	0.7	41.80	41.70	0.3	695	0.05%
2019/04/10	0	0.00	0	42.60	42.25	0	679	0.00%
2019/04/09	0	0.00	1	43.00	42.45	-1	687	-0.15%
2019/04/01	0	0.00	1	42.90	42.60	-1	687	-0.15%
2019/03/28	0	0.00	1	42.40	42.90	-1	683	-0.15%
2019/03/26	1	42.60	0	0.00	42.60	1	690	0.14%
2019/03/22	2	42.80	0	0.00	42.55	2	693	0.29%
2019/03/20	2	42.70	1	42.80	42.60	1	690	0.14%
2019/03/15	1	42.25	0	0.00	41.40	1	685	0.15%
2019/03/13	2	42.05	0	0.00	42.25	2	644	0.31%
2019/03/06	0	0.00	2	43.00	43.30	-2	609	-0.33%
2019/03/04	1	42.10	0	0.00	42.05	1	580	0.17%
2019/02/26	3	42.37	0	0.00	42.30	3	556	0.54%
2019/02/25	2	42.25	0	0.00	42.60	2	540	0.37%
2019/02/20	0	0.00	2	41.65	42.00	-2	519	-0.39%
2019/02/15	2	40.90	0	0.00	41.00	2	509	0.39%
2019/02/13	2	41.00	1	41.35	41.00	1	507	0.20%
2019/02/11	1	41.15	0	0.00	40.75	1	500	0.20%
2019/01/30	1	40.75	0	0.00	40.75	1	493	0.20%
2019/01/17	1	40.75	0	0.00	40.70	1	544	0.18%
2018/12/21	1	38.05	0	0.00	38.10	1	645	0.15%
2018/12/20	11	38.35	0	0.00	38.30	11	642	1.71%
2018/12/18	0	0.00	2	38.65	38.70	-2	625	-0.32%
2018/12/17	2	38.95	0	0.00	38.95	2	627	0.32%
2018/12/14	10	39.35	0	0.00	39.45	10	619	1.61%
2018/12/10	1	39.90	10	39.65	40.15	-9	602	-1.49%
2018/12/06	5	41.50	0	0.00	40.25	5	601	0.83%
2018/12/05	5	41.50	0	0.00	41.45	5	598	0.83%
2018/12/04	1	42.75	0	0.00	42.10	1	601	0.17%
2018/12/03	2	42.68	2	42.53	42.75	0	598	0.00%
2018/11/30	1	41.70	0	0.00	41.80	1	591	0.17%
2018/11/28	30	41.30	0	0.00	41.50	30	595	5.04%
2018/11/23	0	0.00	5	40.30	40.40	-5	596	-0.84%
2018/11/21	0	0.00	1	40.00	40.35	-1	605	-0.17%
2018/11/20	0	0.00	1	40.75	40.70	-1	603	-0.17%
2018/11/19	0	0.00	1	42.00	42.00	-1	614	-0.16%
2018/11/09	0	0.00	1	40.55	41.20	-1	647	-0.15%
2018/11/08	0	0.00	1	41.30	41.30	-1	649	-0.15%
2018/11/06	0	0.00	2	40.40	40.10	-2	654	-0.31%
2018/11/05	0	0.00	1	40.45	40.70	-1	654	-0.15%
2018/11/02	3	41.17	1	41.10	41.30	2	651	0.31%
2018/11/01	5	40.02	0	0.00	40.30	5	646	0.77%
2018/10/25	0	0.00	2	38.82	38.65	-2	632	-0.31%
2018/10/16	1	43.20	0	0.00	43.10	1	625	0.16%
2018/10/11	2	43.40	0	0.00	44.00	2	616	0.32%
2018/10/08	1	45.90	1	46.30	46.35	0	596	0.00%
2018/10/04	1	48.05	1	48.30	48.30	0	559	0.00%
2018/10/03	1	48.20	1	48.75	49.20	0	555	0.00%
2018/09/21	1	49.90	0	0.00	50.10	1	548	0.18%
2018/09/11	1	50.10	0	0.00	50.30	1	558	0.18%
2018/09/07	0	0.00	2	50.90	51.10	-2	563	-0.35%
2018/09/03	0	0.00	1	52.10	52.00	-1	552	-0.18%
2018/08/24	1	50.00	0	0.00	50.20	1	561	0.18%
2018/08/15	0	0.00	10	53.30	53.70	-10	524	-1.91%
2018/08/09	0	0.00	2	54.30	54.20	-2	524	-0.38%
2018/08/08	2	54.30	3	54.30	54.20	-1	521	-0.19%
2018/08/07	0	0.00	10	53.90	54.20	-10	517	-1.93%
2018/08/06	3	53.80	0	0.00	53.80	3	514	0.58%
2018/08/02	2	53.40	0	0.00	53.50	2	510	0.39%
2018/07/31	1	53.00	0	0.00	53.20	1	495	0.20%
2018/07/30	9	53.39	0	0.00	53.30	9	485	1.86%
2018/07/27	1	53.40	0	0.00	53.40	1	493	0.20%
2018/07/19	10	52.75	0	0.00	52.60	10	463	2.16%
2018/07/18	2	52.20	0	0.00	52.50	2	472	0.42%
2018/07/17	0	0.00	1	52.50	52.50	-1	465	-0.21%
2018/07/12	1	51.90	0	0.00	52.10	1	461	0.22%
2018/07/10	5	53.00	0	0.00	53.00	5	455	1.10%
2018/07/04	2	53.50	0	0.00	54.10	2	465	0.43%
2018/07/03	0	0.00	5	54.46	54.30	-5	471	-1.06%
2018/06/20	2	53.40	2	54.10	54.10	0	507	0.00%
2018/06/13	0	0.00	6	54.55	54.30	-6	502	-1.19%
2018/06/06	0	0.00	1	54.10	53.90	-1	526	-0.19%
2018/06/01	0	0.00	1	54.10	53.90	-1	517	-0.19%
2018/05/30	0.3	54.00	0	0.00	54.10	0.3	528	0.05%
2018/05/28	0	0.00	3	54.00	54.30	-3	547	-0.55%
2018/05/24	6	54.00	0	0.00	54.30	6	575	1.04%
2018/05/10	0	0.00	1	53.60	53.30	-1	667	-0.15%
2018/05/04	0	0.00	1	52.20	52.80	-1	756	-0.13%
2018/05/02	3	53.20	0	0.00	53.50	3	744	0.40%
2018/04/25	4	54.60	0	0.00	54.50	4	759	0.53%
2018/04/23	0	0.00	1	56.20	56.50	-1	761	-0.13%
2018/04/19	0	0.00	15	56.49	56.70	-15	792	-1.89%
2018/04/17	0	0.00	2	56.50	56.60	-2	818	-0.24%
2018/04/11	0	0.00	1	56.20	56.20	-1	815	-0.12%
2018/04/02	0	0.00	1	56.80	56.80	-1	801	-0.12%
2018/03/31	4	57.15	0	0.00	57.30	4	788	0.51%
2018/03/30	2	55.50	0	0.00	55.80	2	769	0.26%
2018/03/29	1	55.40	0	0.00	55.50	1	772	0.13%
2018/03/28	0	0.00	1	55.80	55.80	-1	773	-0.13%
2018/03/27	19	56.28	0	0.00	56.10	19	774	2.45%
2018/03/22	0	0.00	1	56.60	56.70	-1	769	-0.13%
2018/03/21	2	56.60	0.2	56.80	56.80	1.8	775	0.23%
2018/03/20	5	56.80	0	0.00	56.80	5	775	0.64%
2018/03/16	1	56.60	0	0.00	56.80	1	764	0.13%
2018/03/15	0	0.00	1	57.00	57.20	-1	754	-0.13%
2018/03/13	0	0.00	3	57.53	57.60	-3	747	-0.40%
2018/03/12	0	0.00	5	56.90	57.40	-5	744	-0.67%
2018/03/07	0	0.00	2	56.70	56.90	-2	754	-0.27%
2018/03/06	0	0.00	1	57.00	57.00	-1	756	-0.13%
2018/03/02	0	0.00	4	57.00	57.00	-4	752	-0.53%
2018/03/01	20	57.40	0	0.00	57.40	20	749	2.67%
2018/02/26	0	0.00	1	56.00	55.90	-1	718	-0.14%
2018/02/23	0	0.00	5	55.76	55.40	-5	719	-0.70%
2018/02/21	1	55.00	0	0.00	55.30	1	721	0.14%
2018/02/09	0	0.00	1	53.20	54.50	-1	705	-0.14%
2018/02/08	1	54.00	0	0.00	54.60	1	695	0.14%
2018/02/06	1	53.60	2	55.10	54.20	-1	691	-0.14%
2018/02/05	0	0.00	1	55.50	56.30	-1	669	-0.15%
2018/02/02	0	0.00	3	56.13	56.00	-3	664	-0.45%
2018/02/01	2	55.60	32	56.55	55.30	-30	667	-4.49%
2018/01/31	7	55.64	12	56.15	56.70	-5	638	-0.78%
2018/01/29	45	55.00	0	0.00	55.10	45	596	7.54%
2018/01/26	0	0.00	6	54.60	54.70	-6	611	-0.98%
2018/01/25	0	0.00	1	54.50	54.70	-1	638	-0.16%
2018/01/24	0	0.00	27	54.90	54.70	-27	638	-4.23%
2018/01/23	1	54.60	3	54.70	54.60	-2	640	-0.31%
2018/01/16	0	0.00	10	53.90	54.10	-10	765	-1.31%
2018/01/15	0	0.00	30	54.55	54.20	-30	837	-3.58%
2018/01/12	1	53.70	3	54.40	54.30	-2	836	-0.24%
2018/01/08	0	0.00	18	52.63	52.60	-18	861	-2.09%
2018/01/05	0	0.00	10	52.80	52.80	-10	868	-1.15%
2018/01/04	0	0.00	20	52.65	52.60	-20	898	-2.23%