超豐 (2441)-國泰-板橋券商分點個股進出

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

超豐

(2441)

可現股當沖

股價
60.0
漲跌
▼0.2
漲幅
-0.33%
成交量
1,225張
產業
上市半導體類股
763人加入追蹤

立即追蹤
本地時間:13:30

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

超豐 (2441)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/26	2.1	60.26	0	0.00	60.00	2.1	1,149	0.18%
2024/04/25	0.2	60.90	0	0.00	60.20	0.2	1,135	0.02%
2024/04/24	0.1	60.80	3	60.40	60.50	-3	1,132	-0.26%
2024/04/23	0	0.00	2.5	60.18	60.20	-2.5	1,136	-0.22%
2024/04/22	10.4	59.63	1	59.70	59.60	9.4	1,136	0.83%
2024/04/19	17.5	59.22	1	59.20	59.00	16.5	1,119	1.48%
2024/04/18	1	60.70	2	60.90	60.70	-1	1,095	-0.09%
2024/04/17	2	61.15	12.2	61.39	61.20	-10.2	1,091	-0.93%
2024/04/16	3.6	61.34	4.3	61.08	60.70	-0.6	1,087	-0.06%
2024/04/15	1.3	61.85	0.1	62.10	62.00	1.3	1,071	0.12%
2024/04/12	1.3	62.36	0	0.00	62.40	1.3	1,069	0.12%
2024/04/11	1.1	62.62	0	0.00	62.40	1.1	1,071	0.10%
2024/04/10	0.5	63.89	0	0.00	63.50	0.5	1,064	0.05%
2024/04/09	0.1	63.55	0	0.00	63.30	0.1	1,060	0.01%
2024/04/08	3.3	63.19	1.1	63.60	63.20	2.2	1,054	0.20%
2024/04/03	5	62.60	5	62.20	62.40	0	1,044	0.00%
2024/04/02	0.2	62.80	2	62.95	63.20	-1.8	1,045	-0.18%
2024/03/29	21.1	62.01	0	0.00	61.70	21.1	1,051	2.00%
2024/03/28	1	62.30	5	62.40	62.30	-4	1,040	-0.38%
2024/03/27	0	62.30	5	62.08	62.80	-5	1,044	-0.48%
2024/03/26	3.1	62.49	1	61.80	62.20	2.1	1,041	0.21%
2024/03/25	6.1	64.33	0	0.00	63.20	6.1	1,029	0.59%
2024/03/22	7.6	64.49	0.2	63.90	63.90	7.4	1,032	0.71%
2024/03/21	8	64.45	2.1	64.60	64.50	5.9	1,032	0.57%
2024/03/20	2.6	64.77	3.7	64.48	64.30	-1	1,059	-0.10%
2024/03/19	3.1	64.12	3.1	64.13	64.20	0	1,079	0.00%
2024/03/18	0.1	62.81	4	62.88	63.00	-3.9	1,066	-0.36%
2024/03/15	1	62.50	3	63.00	62.30	-2	1,074	-0.19%
2024/03/14	1.5	63.38	3	63.30	63.30	-1.5	1,062	-0.14%
2024/03/13	3	64.27	11.1	63.92	64.30	-8.1	1,061	-0.76%
2024/03/12	1	64.30	14.8	64.95	64.20	-13.8	1,042	-1.32%
2024/03/11	16.1	64.22	11.1	63.97	64.60	5.1	1,013	0.50%
2024/03/08	67.2	64.98	57.3	65.20	63.40	9.9	953	1.04%
2024/03/07	2.1	61.58	14	61.39	61.00	-11.9	692	-1.72%
2024/03/06	1.2	61.05	0	0.00	61.00	1.2	678	0.18%
2024/03/05	2	61.10	11.1	60.90	61.10	-9.1	687	-1.32%
2024/03/04	1	59.90	3.2	60.34	60.40	-2.1	688	-0.31%
2024/03/01	0.4	59.80	0.5	59.90	60.00	-0.1	692	-0.02%
2024/02/29	2.3	59.82	2.2	59.89	59.80	0.2	694	0.02%
2024/02/27	1	60.00	11	59.98	59.80	-10	693	-1.44%
2024/02/23	3.1	61.03	0	61.12	60.90	3.1	694	0.44%
2024/02/22	1	60.60	0	0.00	60.70	1	690	0.14%
2024/02/21	11.1	60.14	0.6	60.27	60.50	10.5	683	1.54%
2024/02/20	4	60.33	0.2	60.40	60.00	3.9	682	0.56%
2024/02/19	2.1	60.45	0.3	60.63	60.30	1.8	681	0.27%
2024/02/16	1.4	60.41	5.1	60.28	60.40	-3.7	680	-0.54%
2024/02/15	1	58.90	0.3	59.40	59.50	0.7	671	0.11%
2024/02/05	1.3	58.78	0	59.00	58.70	1.3	665	0.19%
2024/02/02	2.1	59.60	0	0.00	59.50	2.1	666	0.31%
2024/02/01	2.3	59.59	6	59.60	59.50	-3.7	667	-0.56%
2024/01/31	0	59.72	1	59.50	59.30	-1	667	-0.15%
2024/01/30	3.1	58.96	0	0.00	58.80	3.1	667	0.46%
2024/01/26	2.6	59.58	0	0.00	59.60	2.6	673	0.38%
2024/01/25	0.1	59.90	1.1	59.88	59.80	-1	675	-0.15%
2024/01/23	2	59.10	10	59.14	59.00	-8	688	-1.16%
2024/01/19	1.1	58.50	0	0.00	58.40	1.1	693	0.15%
2024/01/18	1.1	58.18	6	58.10	58.30	-4.9	698	-0.70%
2024/01/17	3.2	57.82	0	57.70	57.70	3.2	707	0.45%
2024/01/16	4.1	58.41	1	58.20	58.10	3.1	719	0.43%
2024/01/12	2.1	59.12	1	60.50	59.10	1.1	742	0.15%
2024/01/11	1	59.60	0	0.00	59.30	1	748	0.13%
2024/01/10	2.3	58.93	0	0.00	59.00	2.3	787	0.29%
2024/01/09	4.4	58.84	0	0.00	58.90	4.4	804	0.55%
2024/01/08	1.2	59.45	2	59.00	59.00	-0.8	815	-0.10%
2024/01/05	4.5	59.47	0	0.00	59.20	4.5	818	0.54%
2024/01/04	2.7	59.93	3	60.07	59.90	-0.3	818	-0.04%
2024/01/03	1.6	60.26	0.2	60.30	60.20	1.4	845	0.16%
2024/01/02	0	0.00	1	60.60	60.60	-1	848	-0.12%
2023/12/29	1.7	61.34	1	61.30	61.20	0.7	848	0.08%
2023/12/28	0.2	62.00	0	0.00	61.70	0.2	848	0.02%
2023/12/27	3.2	62.07	2.1	62.15	62.00	1.1	847	0.13%
2023/12/26	3.1	60.56	0.3	60.00	60.70	2.8	832	0.33%
2023/12/25	1.3	59.99	4	59.80	59.80	-2.7	840	-0.32%
2023/12/22	2.2	60.96	6	60.23	60.10	-3.8	844	-0.45%
2023/12/21	1	61.00	0	0.00	61.20	1	839	0.12%
2023/12/20	0	0.00	0.2	61.80	61.70	-0.2	839	-0.02%
2023/12/19	1.1	61.90	1.1	61.99	61.80	0	838	0.00%
2023/12/18	17	63.55	2	62.79	63.00	15	833	1.80%
2023/12/15	5	64.28	27.4	64.61	63.50	-22.4	828	-2.70%
2023/12/14	6.3	62.71	11.2	63.01	63.00	-4.9	788	-0.62%
2023/12/13	0	61.40	0	0.00	61.90	0	753	0.00%
2023/12/12	2	61.65	7.1	61.80	61.50	-5	757	-0.66%
2023/12/11	4.1	61.08	1	61.60	61.20	3.1	754	0.41%
2023/12/08	2	60.50	6	60.90	61.30	-4	756	-0.52%
2023/12/07	0	0.00	1	59.80	59.80	-1	743	-0.13%
2023/12/06	1	60.40	1	60.40	59.90	0	751	0.00%
2023/12/05	0.1	59.90	3	59.80	60.10	-3	776	-0.38%
2023/12/04	0.2	60.40	3.1	60.39	60.30	-2.9	782	-0.37%
2023/12/01	1	60.20	5	60.38	60.40	-4	791	-0.50%
2023/11/30	0.1	60.50	17.3	60.19	60.30	-17.2	788	-2.19%
2023/11/29	3	59.70	9	59.59	59.90	-6	775	-0.77%
2023/11/28	0	0.00	2.1	59.49	59.40	-2.1	800	-0.26%
2023/11/27	0	0.00	3	58.77	58.70	-3	813	-0.37%
2023/11/24	0	0.00	1	59.20	59.00	-1	824	-0.12%
2023/11/22	1	59.60	1	59.40	59.60	0	887	0.00%
2023/11/21	8	59.04	4	59.10	59.20	4	897	0.45%
2023/11/20	0.1	58.40	2.1	58.50	58.50	-2	906	-0.22%
2023/11/17	0.1	58.31	1	58.50	58.30	-0.9	927	-0.10%
2023/11/16	0.2	58.30	0	0.00	58.20	0.2	947	0.02%
2023/11/15	2.1	57.80	1	58.30	58.30	1.1	978	0.11%
2023/11/14	0	0.00	1	57.60	58.00	-1	1,003	-0.10%
2023/11/13	3	57.57	1	57.70	57.50	2	1,029	0.20%
2023/11/10	1.1	57.71	2	56.30	57.50	-0.9	1,040	-0.08%
2023/11/09	1	58.30	1	58.60	58.30	0	1,039	0.00%
2023/11/08	0	0.00	1	58.40	58.50	-1	1,045	-0.10%
2023/11/07	3	58.40	1	58.60	58.30	2	1,053	0.19%
2023/11/06	2.1	58.19	0	0.00	58.00	2.1	1,063	0.19%
2023/11/03	2.1	57.87	1	58.40	57.80	1.1	1,086	0.10%
2023/11/02	1.3	58.15	1.2	57.82	58.30	0.1	1,106	0.01%
2023/11/01	1	57.90	8	57.50	57.30	-7	1,121	-0.62%
2023/10/31	2.1	58.05	1	58.60	58.20	1.1	1,126	0.09%
2023/10/30	2.2	57.96	0	0.00	58.10	2.2	1,142	0.19%
2023/10/27	4	58.15	0	0.00	58.10	4	1,165	0.34%
2023/10/26	0	58.50	0	0.00	58.30	0	1,209	0.00%
2023/10/25	1.4	58.68	0	0.00	58.40	1.4	1,233	0.12%
2023/10/24	0.1	59.00	35	59.36	59.50	-34.9	1,240	-2.82%
2023/10/23	0	0.00	7.3	58.74	58.80	-7.3	1,227	-0.60%
2023/10/20	3	57.74	12	57.96	58.60	-9	1,227	-0.73%
2023/10/19	3.1	57.70	2	57.55	57.70	1.1	1,229	0.09%
2023/10/18	4.5	56.99	2	57.45	58.40	2.5	1,233	0.20%
2023/10/17	12.1	56.87	1	57.10	56.60	11.1	1,221	0.90%
2023/10/16	3	56.43	0.3	56.70	56.60	2.8	1,226	0.22%
2023/10/13	5	55.36	7	55.27	55.60	-2	1,249	-0.16%
2023/10/12	1.1	54.43	2.3	54.77	54.80	-1.2	1,295	-0.09%
2023/10/11	9.1	54.46	0.4	54.40	54.00	8.7	1,299	0.67%
2023/10/06	4	55.33	0	0.00	55.30	4	1,288	0.31%
2023/10/05	1.3	55.65	1	55.70	55.60	0.3	1,288	0.02%
2023/10/04	0	55.80	0	0.00	55.70	0	1,295	0.00%
2023/10/03	1	56.30	5	55.92	55.90	-4	1,301	-0.31%
2023/09/28	6.4	55.89	0	0.00	55.40	6.4	1,319	0.48%
2023/09/27	2	55.60	1	55.70	55.80	1	1,345	0.08%
2023/09/25	1	57.00	0.2	56.70	56.50	0.8	1,353	0.06%
2023/09/22	1.1	56.72	1	56.40	56.90	0.1	1,370	0.01%
2023/09/21	1.3	56.82	3.1	56.87	56.90	-1.8	1,368	-0.13%
2023/09/20	0.6	58.37	0	0.00	57.30	0.6	1,363	0.04%
2023/09/19	2.1	57.96	0	0.00	58.10	2.1	1,360	0.15%
2023/09/18	1	58.20	0	0.00	57.90	1	1,360	0.07%
2023/09/15	1	58.30	2	58.40	58.20	-1	1,361	-0.07%
2023/09/14	0	57.80	1	58.00	58.10	-1	1,358	-0.07%
2023/09/13	1	58.30	0	0.00	58.10	1	1,354	0.07%
2023/09/12	0.1	58.20	2	58.40	58.00	-1.9	1,347	-0.14%
2023/09/11	3	58.83	1.2	58.53	58.40	1.8	1,351	0.14%
2023/09/08	1.2	59.52	17	59.35	59.30	-15.8	1,353	-1.17%
2023/09/07	2.3	58.77	0	0.00	58.70	2.3	1,335	0.18%
2023/09/06	0.2	58.50	1	58.70	58.80	-0.9	1,331	-0.06%
2023/09/05	5.3	57.59	0	0.00	58.10	5.3	1,324	0.40%
2023/09/04	1.4	58.19	1	58.20	57.70	0.4	1,341	0.03%
2023/09/01	61.7	59.23	52	58.48	58.30	9.6	1,349	0.71%
2023/08/31	0	57.23	1	57.20	58.00	-1	1,322	-0.07%
2023/08/30	1	55.81	0	0.00	55.80	1	1,307	0.08%
2023/08/29	4	55.47	1	55.80	55.90	3	1,301	0.23%
2023/08/28	3	59.37	5	59.54	59.50	-2	1,289	-0.16%
2023/08/25	7	60.00	1	60.20	59.80	6	1,259	0.48%
2023/08/24	2	59.60	0	0.00	59.70	2	1,253	0.16%
2023/08/23	2	59.55	1	59.90	59.90	1	1,286	0.08%
2023/08/22	18	58.79	3	59.00	59.20	15	1,364	1.10%
2023/08/21	14.4	58.92	0.5	59.30	58.90	13.9	1,342	1.03%
2023/08/18	2	61.00	4	61.13	59.80	-2	1,312	-0.15%
2023/08/17	7.3	59.71	1	59.70	59.90	6.3	1,283	0.49%
2023/08/16	2	60.60	0	0.00	60.60	2	1,261	0.16%
2023/08/15	0.1	61.00	0	0.00	60.60	0.1	1,253	0.01%
2023/08/14	7.4	60.40	3	60.20	60.40	4.4	1,262	0.35%
2023/08/11	1.3	60.79	0	0.00	61.00	1.3	1,270	0.10%
2023/08/10	6.1	61.05	1	60.80	60.70	5.1	1,263	0.41%
2023/08/09	4	62.27	0	62.15	62.50	4	1,250	0.32%
2023/08/08	0	0.00	16.1	62.08	62.30	-16.1	1,228	-1.31%
2023/08/07	0	61.40	6	61.62	61.70	-6	1,205	-0.50%
2023/08/04	0	0.00	0	60.40	60.60	0	1,185	0.00%
2023/08/02	2.5	59.67	1	60.60	59.30	1.5	1,177	0.13%
2023/08/01	6	60.02	0	60.30	60.90	6	1,156	0.52%
2023/07/31	2.3	61.20	1.1	60.73	60.90	1.2	1,132	0.11%
2023/07/28	2.4	61.26	2.3	61.53	62.00	0.1	1,088	0.01%
2023/07/27	1.3	60.50	2	60.85	61.10	-0.7	1,060	-0.07%
2023/07/26	0	0.00	3	60.50	60.10	-3	1,051	-0.29%
2023/07/25	5	60.22	1	60.50	60.20	4	1,051	0.38%
2023/07/24	4	61.00	2	61.45	60.90	2	1,042	0.19%
2023/07/21	3	59.57	2	60.15	60.70	1	1,027	0.10%
2023/07/20	1.2	60.18	5.6	59.72	59.70	-4.4	1,022	-0.43%
2023/07/19	0	60.00	1.1	60.88	60.40	-1	990	-0.10%
2023/07/18	1	61.01	7.4	61.05	60.70	-6.4	976	-0.66%
2023/07/17	7.2	61.18	11.2	60.97	62.00	-3.9	948	-0.42%
2023/07/14	3	58.90	0	0.00	59.00	3	916	0.33%
2023/07/13	5	58.80	5.8	58.63	58.50	-0.8	909	-0.08%
2023/07/12	0.1	57.80	1	58.00	58.00	-0.9	897	-0.10%
2023/07/10	1.1	57.98	1.1	57.15	57.10	0	899	0.00%
2023/07/07	3	57.30	1	57.90	57.50	2	901	0.23%
2023/07/06	3	58.03	2	57.70	57.60	1	898	0.11%
2023/07/05	3.2	58.52	22	58.95	58.40	-18.8	886	-2.12%
2023/07/04	1.1	57.69	1	57.10	57.50	0.1	852	0.01%
2023/07/03	6.1	57.70	1	57.70	57.40	5	855	0.59%
2023/06/30	1.1	57.18	0	57.40	57.20	1.1	856	0.12%
2023/06/27	1	56.30	1	56.20	56.30	0	862	0.00%
2023/06/26	0	0.00	0.2	56.31	56.50	-0.2	872	-0.02%
2023/06/21	0.1	56.20	14	56.06	56.10	-13.9	875	-1.59%
2023/06/20	1	56.00	5	56.04	55.90	-4	877	-0.46%
2023/06/19	3.3	56.65	0	0.00	56.60	3.3	879	0.38%
2023/06/16	5	57.26	0	0.00	57.20	5	881	0.57%
2023/06/15	2.1	57.50	0	0.00	57.50	2.1	879	0.24%
2023/06/14	20	57.37	0	57.30	57.40	20	879	2.27%
2023/06/13	1.1	56.91	3	57.17	56.90	-1.9	875	-0.22%
2023/06/12	2	56.81	0	56.90	56.80	2	875	0.23%
2023/06/09	4	56.48	0	0.00	56.40	4	872	0.46%
2023/06/08	22.6	56.50	1.3	57.03	56.20	21.3	888	2.40%
2023/06/07	0	0.00	7	57.41	57.60	-7	892	-0.78%
2023/06/06	7	57.03	5	56.96	56.90	2	893	0.23%
2023/06/05	1	57.00	13.5	57.10	57.10	-12.5	902	-1.39%
2023/06/02	8	57.20	1	57.30	57.10	7	913	0.77%
2023/06/01	3.2	57.16	3	57.33	57.20	0.2	928	0.02%
2023/05/31	1	57.10	6.1	57.05	57.50	-5.1	934	-0.55%
2023/05/30	0	56.60	3.6	56.63	56.70	-3.6	924	-0.39%
2023/05/29	9.3	57.13	6	56.97	56.90	3.2	930	0.35%
2023/05/26	22.1	57.01	17	56.76	57.10	5.1	887	0.58%
2023/05/25	1	54.60	1	54.40	54.60	0	798	0.00%
2023/05/24	5	54.80	0	0.00	54.60	5	804	0.62%
2023/05/22	6	54.40	1.1	54.62	54.70	4.9	808	0.60%
2023/05/19	2.1	54.64	1	54.10	54.10	1.1	808	0.14%
2023/05/18	3	54.57	3	54.30	54.50	0	816	0.00%
2023/05/17	0.1	53.80	2.1	54.29	54.60	-2.1	810	-0.25%
2023/05/16	2	53.60	0	0.00	53.20	2	798	0.25%
2023/05/12	6	52.97	0	0.00	53.30	6	818	0.73%
2023/05/11	2.1	53.01	1	53.20	53.00	1.1	824	0.13%
2023/05/10	1	53.80	0	0.00	53.70	1	834	0.12%
2023/05/09	0.1	53.50	0	0.00	53.70	0.1	848	0.01%
2023/05/08	0	53.90	0	0.00	54.00	0	875	0.00%
2023/05/02	5	53.90	0	0.00	53.90	5	1,050	0.48%
2023/04/28	0	0.00	1	53.80	53.90	-1	1,070	-0.09%
2023/04/27	0	0.00	3	53.03	52.80	-3	1,066	-0.28%
2023/04/26	1	52.80	0	0.00	52.80	1	1,070	0.09%
2023/04/25	5	52.60	0.4	53.04	52.60	4.6	1,070	0.43%
2023/04/24	1	53.50	0	0.00	53.60	1	1,070	0.09%
2023/04/21	2.1	53.65	0	0.00	53.50	2.1	1,079	0.19%
2023/04/20	1	54.50	0	0.00	54.30	1	1,080	0.09%
2023/04/19	0.2	54.70	1.2	55.16	54.50	-1	1,091	-0.09%
2023/04/18	0	0.00	0.2	54.90	54.50	-0.2	1,079	-0.02%
2023/04/17	1	54.70	0.6	54.83	54.70	0.4	1,081	0.03%
2023/04/14	0	0.00	1.1	54.50	54.60	-1.1	1,080	-0.10%
2023/04/13	3.1	54.51	6	54.60	54.00	-2.9	1,083	-0.27%
2023/04/12	1	54.60	0	0.00	54.90	1	1,093	0.09%
2023/04/11	0	54.60	0	0.00	54.30	0	1,099	0.00%
2023/04/10	3	54.00	0	0.00	54.00	3	1,114	0.27%
2023/04/07	0	0.00	10	53.90	54.10	-10	1,124	-0.89%
2023/04/06	5.1	53.30	5	53.20	53.90	0.1	1,125	0.01%
2023/03/31	0.8	53.70	0	0.00	53.30	0.8	1,179	0.06%
2023/03/30	2	53.05	0	0.00	52.90	2	1,361	0.15%
2023/03/29	3.1	52.61	10	52.50	52.70	-6.9	1,512	-0.46%
2023/03/28	2.1	52.82	0	0.00	52.80	2.1	1,706	0.12%
2023/03/27	16.6	53.72	0	0.00	53.50	16.6	1,867	0.89%
2023/03/24	6	54.45	2	54.90	54.30	4	1,998	0.20%
2023/03/23	0	54.70	1	54.70	54.70	-1	2,026	-0.05%
2023/03/22	6	54.55	0	55.10	54.30	6	2,049	0.29%
2023/03/21	5	55.00	2	54.90	54.80	3	2,058	0.15%
2023/03/16	0.1	54.00	2	53.30	53.50	-1.9	2,084	-0.09%
2023/03/15	0	0.00	3	54.20	54.30	-3	2,107	-0.14%
2023/03/14	1	53.70	1.1	54.00	53.50	0	2,117	0.00%
2023/03/13	7.2	53.64	2.1	53.68	54.20	5.1	2,149	0.24%
2023/03/10	4.1	54.50	1	54.20	54.50	3.1	2,146	0.15%
2023/03/09	6	55.40	2.3	55.40	55.40	3.7	2,157	0.17%
2023/03/08	11.8	54.94	4	55.13	55.30	7.8	2,166	0.36%
2023/03/07	3	54.97	2.2	54.91	54.90	0.8	2,165	0.04%
2023/03/06	0	54.73	3.2	54.56	54.80	-3.1	2,161	-0.15%
2023/03/03	3.1	53.55	1	53.60	53.80	2.1	2,171	0.10%
2023/03/02	0	0.00	1	52.50	52.90	-1	2,183	-0.05%
2023/03/01	2.2	52.32	1	52.40	52.40	1.2	2,183	0.05%
2023/02/24	2.7	53.23	3.4	53.17	53.20	-0.7	2,182	-0.03%
2023/02/23	0	0.00	2	52.50	53.10	-2	2,182	-0.09%
2023/02/22	5	52.40	1	52.40	52.30	4	2,185	0.18%
2023/02/21	2.1	52.80	0.5	52.80	52.80	1.5	2,196	0.07%
2023/02/20	1	52.60	0	0.00	52.50	1	2,222	0.05%
2023/02/17	13	52.71	0	52.70	52.60	13	2,236	0.58%
2023/02/16	22.4	52.63	1.1	52.75	52.90	21.3	2,249	0.94%
2023/02/15	8.1	52.00	3	52.00	51.90	5.1	2,255	0.22%
2023/02/14	1.1	51.68	0.1	52.00	51.70	1	2,259	0.05%
2023/02/13	1.2	51.35	2	51.55	51.50	-0.9	2,279	-0.04%
2023/02/10	7.2	51.75	8	51.86	51.80	-0.8	2,297	-0.04%
2023/02/09	2.4	52.19	0	0.00	52.00	2.4	2,299	0.10%
2023/02/08	1	52.51	3	52.80	52.50	-2	2,307	-0.09%
2023/02/07	1.1	52.22	0	0.00	52.50	1.1	2,312	0.05%
2023/02/06	6	52.43	4.1	53.04	52.40	1.9	2,315	0.08%
2023/02/03	4	53.73	5	53.86	53.90	-1	2,291	-0.04%
2023/02/02	3.1	53.34	2.2	53.12	53.40	0.9	2,282	0.04%
2023/02/01	10.1	53.00	6.2	53.06	53.20	4	2,263	0.18%
2023/01/31	2.2	50.69	9.5	50.82	50.80	-7.4	2,200	-0.34%
2023/01/30	5	49.89	3.2	49.69	49.65	1.8	2,168	0.08%
2023/01/17	1.1	48.76	0	0.00	48.80	1.1	2,151	0.05%
2023/01/16	0	0.00	1	48.90	48.90	-1	2,158	-0.05%
2023/01/13	0.1	48.85	0	49.10	48.60	0	2,169	0.00%
2023/01/12	1.1	49.26	0	0.00	49.10	1.1	2,213	0.05%
2023/01/11	0.1	49.25	6	49.24	49.30	-5.9	2,229	-0.27%
2023/01/10	1	48.71	1	48.80	49.00	0	2,260	0.00%
2023/01/09	1	48.65	2.1	49.11	48.65	-1.1	2,284	-0.05%
2023/01/06	0	0.00	1	48.40	48.40	-1	2,293	-0.04%
2023/01/05	2	47.93	2	47.80	47.80	0	2,312	0.00%
2023/01/04	1	47.90	0	0.00	47.95	1	2,336	0.04%
2023/01/03	2.2	47.88	0.2	48.05	47.90	2	2,363	0.09%
2022/12/30	0.5	47.90	5.2	47.80	48.00	-4.8	2,368	-0.20%
2022/12/29	3.1	47.24	2.3	47.66	47.55	0.8	2,361	0.03%
2022/12/28	2.5	47.64	0	47.15	47.00	2.5	2,366	0.11%
2022/12/27	3.2	48.10	0	0.00	47.85	3.2	2,367	0.13%
2022/12/26	2	48.00	1	48.25	48.25	1	2,370	0.04%
2022/12/23	2.6	48.02	1	48.15	48.20	1.6	2,393	0.07%
2022/12/22	1	49.55	6.3	48.84	49.35	-5.3	2,355	-0.22%
2022/12/21	4.4	46.57	0	46.70	46.60	4.3	2,180	0.20%
2022/12/20	10.6	48.17	1	48.70	46.95	9.6	2,049	0.47%
2022/12/19	6.3	49.92	2.1	49.16	50.00	4.1	1,876	0.22%
2022/12/16	3.3	47.60	5.1	48.55	49.30	-1.8	1,710	-0.10%
2022/12/15	3.2	48.34	2.3	48.59	48.10	0.9	1,638	0.06%
2022/12/14	0.1	48.75	2	48.55	48.50	-1.9	1,643	-0.12%
2022/12/13	4.1	48.36	2	48.43	48.10	2.1	1,657	0.13%
2022/12/12	5	47.90	0	0.00	48.20	5	1,681	0.30%
2022/12/09	8.2	48.66	0.1	48.45	48.15	8.2	1,715	0.48%
2022/12/08	4	48.53	5	48.45	48.60	-1	1,708	-0.06%
2022/12/07	5	48.78	11.1	48.83	48.55	-6.1	1,716	-0.36%
2022/12/06	11.2	49.85	1	49.90	49.85	10.2	1,699	0.60%
2022/12/05	2	50.25	8	50.20	50.30	-6	1,684	-0.36%
2022/12/02	3	50.80	1	50.30	51.00	2	1,669	0.12%
2022/12/01	8.1	49.85	12	49.77	50.20	-3.9	1,654	-0.24%
2022/11/30	2	48.90	0	0.00	49.00	2	1,636	0.12%
2022/11/29	4	48.23	0	0.00	48.35	4	1,628	0.25%
2022/11/25	8	49.01	0	0.00	48.45	8	1,623	0.49%
2022/11/24	1	47.90	0	0.00	48.35	1	1,599	0.06%
2022/11/23	1	48.10	2	48.33	48.15	-1	1,582	-0.06%
2022/11/22	4.1	47.97	6	47.97	48.00	-1.9	1,593	-0.12%
2022/11/21	1.1	48.86	2	48.85	48.50	-0.9	1,589	-0.06%
2022/11/18	1	49.75	1	49.80	49.45	0	1,638	0.00%
2022/11/17	2.1	49.35	2	49.60	49.50	0.1	1,663	0.01%
2022/11/16	7	49.30	5.2	49.84	49.70	1.8	1,669	0.11%
2022/11/15	0	48.80	10.1	48.93	49.45	-10.1	1,663	-0.61%
2022/11/14	4	48.55	0.2	48.66	48.60	3.8	1,667	0.23%
2022/11/11	0	48.25	16.2	48.57	48.10	-16.1	1,661	-0.97%
2022/11/10	11.1	47.52	6	47.51	47.70	5.1	1,657	0.31%
2022/11/09	7	47.76	0.1	47.75	47.95	6.9	1,662	0.41%
2022/11/08	0.1	47.43	0	0.00	46.90	0.1	1,655	0.01%
2022/11/07	4	46.98	2.8	46.64	47.10	1.3	1,646	0.08%
2022/11/04	3	46.05	0	0.00	46.20	3	1,641	0.18%
2022/11/03	14.1	46.65	1	46.65	46.50	13.1	1,643	0.80%
2022/11/02	2	46.70	1	46.75	47.20	1	1,636	0.06%
2022/11/01	8	46.63	7	46.66	46.60	1	1,634	0.06%
2022/10/28	0	45.65	0	0.00	45.00	0	1,627	0.00%
2022/10/26	1	45.45	0	0.00	45.50	1	1,633	0.06%
2022/10/25	3	46.33	6	46.42	46.15	-3	1,638	-0.18%
2022/10/24	7	46.95	1	46.85	46.55	6	1,637	0.37%
2022/10/21	1.1	46.47	0	0.00	46.35	1.1	1,641	0.07%
2022/10/20	2	46.33	0	0.00	48.50	2	1,647	0.12%
2022/10/19	1	47.45	1	47.30	47.05	0	1,602	0.00%
2022/10/18	1	45.65	0	0.00	46.30	1	1,586	0.06%
2022/10/17	0	45.19	4	44.70	46.10	-4	1,545	-0.26%
2022/10/14	2	46.55	0.1	46.50	46.30	2	1,513	0.13%
2022/10/13	3.2	45.51	2	45.00	44.75	1.2	1,495	0.08%
2022/10/12	6	46.16	1	45.80	47.50	5	1,479	0.34%
2022/10/11	1.6	48.18	0	0.00	47.35	1.6	1,463	0.11%
2022/10/07	3.1	49.74	5	49.85	49.50	-1.9	1,444	-0.13%
2022/10/06	0	50.40	3	50.37	50.20	-3	1,438	-0.21%
2022/10/05	2.1	51.21	2	51.05	50.50	0.1	1,430	0.01%
2022/10/04	1	50.99	0	0.00	50.60	1	1,416	0.07%
2022/10/03	4.2	49.84	3	49.98	49.75	1.2	1,400	0.09%
2022/09/30	0.2	48.40	7	49.41	49.25	-6.8	1,392	-0.49%
2022/09/29	0.2	49.15	1	48.90	48.80	-0.8	1,372	-0.06%
2022/09/28	0.3	49.18	0.1	48.90	48.65	0.2	1,363	0.01%
2022/09/27	1.2	50.20	0	50.00	49.95	1.2	1,346	0.09%
2022/09/26	2.6	51.43	2	51.50	50.90	0.6	1,334	0.05%
2022/09/23	3	53.27	3	53.53	53.00	0	1,327	0.00%
2022/09/22	2.1	52.15	0	0.00	52.40	2.1	1,330	0.16%
2022/09/21	3	53.23	0	0.00	53.00	3	1,267	0.24%
2022/09/19	1	53.20	2	55.20	53.20	-1	1,203	-0.08%
2022/09/16	6.5	53.54	0	0.00	54.30	6.5	1,170	0.55%
2022/09/15	3	55.13	3	55.30	55.00	0	1,139	0.00%
2022/09/14	1	54.71	0	0.00	55.40	1	1,147	0.09%
2022/09/13	3	56.77	0	0.00	56.00	3	1,142	0.26%
2022/09/12	1	57.70	0	0.00	57.20	1	1,152	0.09%
2022/09/08	1	55.50	3	58.17	57.60	-2	1,167	-0.17%
2022/09/07	1	56.20	1	55.90	55.60	0	1,155	0.00%
2022/09/06	2.5	55.86	4.2	56.02	56.30	-1.7	1,155	-0.14%
2022/09/05	3.3	57.04	1	57.00	56.60	2.3	1,144	0.20%
2022/09/02	3.4	58.03	1	58.10	57.90	2.4	1,142	0.21%
2022/09/01	2	58.90	3	58.70	58.70	-1	1,130	-0.09%
2022/08/31	3	59.23	0	0.00	59.30	3	1,122	0.27%
2022/08/30	1.3	59.55	0.2	59.90	59.30	1.2	1,119	0.10%
2022/08/29	2.3	59.02	1	59.20	59.70	1.3	1,109	0.11%
2022/08/26	3.1	60.67	2	61.00	60.50	1.1	1,093	0.10%
2022/08/25	6	60.62	4	60.65	60.30	2	1,081	0.19%
2022/08/24	8	65.34	5	65.70	65.30	3	1,028	0.29%
2022/08/23	7	65.50	1	65.50	65.50	6	990	0.61%
2022/08/22	11.1	65.99	1	65.30	66.20	10.1	969	1.04%
2022/08/19	5	65.32	1.3	65.45	65.30	3.7	947	0.39%
2022/08/18	1	63.70	1	63.80	63.80	0	930	0.00%
2022/08/17	5	64.02	0.1	64.40	63.90	5	921	0.54%
2022/08/16	5	63.92	0	0.00	63.90	5	910	0.55%
2022/08/15	2	63.61	3	63.90	63.90	-1	896	-0.11%
2022/08/12	0.1	62.90	0	0.00	62.40	0.1	882	0.01%
2022/08/11	7	62.13	0	0.00	61.80	7	878	0.80%
2022/08/10	4	61.88	0	0.00	61.70	4	874	0.46%
2022/08/09	2	62.20	0	0.00	62.00	2	872	0.23%
2022/08/08	2	61.70	0	0.00	62.20	2	875	0.23%
2022/08/04	1.1	61.84	0	0.00	61.80	1.1	863	0.13%
2022/08/03	10	62.50	0	0.00	62.10	10	855	1.17%
2022/08/02	1.1	62.02	0	0.00	62.00	1.1	851	0.13%
2022/08/01	1	63.40	0	0.00	63.20	1	837	0.12%
2022/07/29	0	0.00	5.1	61.68	61.80	-5.1	827	-0.61%
2022/07/28	3	60.90	0	0.00	61.20	3	828	0.36%
2022/07/26	0	0.00	1	62.30	62.00	-1	801	-0.12%
2022/07/25	0.1	62.45	0	0.00	62.30	0.1	799	0.02%
2022/07/22	1	63.80	0	0.00	63.80	1	794	0.13%
2022/07/21	0	0.00	0.1	64.00	64.50	-0.1	806	-0.01%
2022/07/20	0	0.00	0.6	63.00	63.20	-0.6	814	-0.07%
2022/07/18	0	62.40	0	0.00	62.30	0	823	0.00%
2022/07/12	0.1	59.71	0	0.00	59.20	0.1	808	0.02%
2022/07/11	0	61.40	0	0.00	60.60	0	803	0.00%
2022/07/07	0.2	60.28	2	59.70	60.20	-1.8	801	-0.22%
2022/07/06	3.1	59.41	0	0.00	59.10	3.1	802	0.38%
2022/07/05	1	61.10	1	61.20	61.20	0	813	0.00%
2022/07/04	3	61.27	1.5	60.96	60.60	1.6	812	0.19%
2022/07/01	2.1	62.37	1.4	62.53	62.30	0.7	809	0.09%
2022/06/30	0.1	62.43	0.6	62.20	62.40	-0.5	792	-0.07%
2022/06/29	1	64.30	0.2	64.25	63.90	0.8	779	0.10%
2022/06/28	0	65.40	0	0.00	65.00	0	774	0.00%
2022/06/27	0	65.72	0.2	65.50	65.60	-0.2	772	-0.02%
2022/06/23	0	0.00	2	64.50	63.90	-2	756	-0.26%
2022/06/22	3	65.23	1	66.70	64.60	2	739	0.27%
2022/06/21	0	0.00	0.4	67.20	67.00	-0.4	721	-0.05%
2022/06/20	3.2	66.97	0	66.50	66.00	3.2	717	0.44%
2022/06/17	2.1	67.91	0	0.00	68.70	2.1	701	0.29%
2022/06/16	0	0.00	2	69.85	69.10	-2	692	-0.29%
2022/06/14	5	68.62	0	0.00	69.10	5	709	0.70%
2022/06/13	3.2	69.58	0	0.00	69.30	3.2	713	0.44%
2022/06/10	1	70.70	3	70.77	70.80	-2	712	-0.28%
2022/06/09	0	71.40	0	0.00	71.20	0	717	0.00%
2022/06/08	1	71.80	0	0.00	72.00	1	716	0.14%
2022/06/07	1	71.60	0	0.00	71.50	1	730	0.14%
2022/06/06	0.1	71.80	0	0.00	72.00	0.1	745	0.01%
2022/06/02	1	72.30	0	0.00	72.30	1	776	0.13%
2022/06/01	0	0.00	2	72.75	72.20	-2	791	-0.25%
2022/05/31	4	71.60	0	0.00	71.80	4	795	0.50%
2022/05/30	3.1	71.30	0	71.40	71.30	3	806	0.38%
2022/05/26	1	70.00	0	0.00	69.80	1	825	0.12%
2022/05/24	0	71.60	0	0.00	70.70	0	842	0.00%
2022/05/23	0	0.00	4	72.38	71.30	-4	844	-0.47%
2022/05/19	2	71.75	1.4	71.24	71.50	0.6	873	0.07%
2022/05/18	2.2	72.61	0	0.00	72.40	2.2	869	0.25%
2022/05/17	0.2	72.64	1	73.00	73.10	-0.8	871	-0.09%
2022/05/16	2	72.39	84	71.90	71.70	-82	873	-9.39%
2022/05/13	0	70.93	0	0.00	71.30	0	872	0.00%
2022/05/12	0	70.70	0	0.00	70.90	0	885	0.00%
2022/05/11	0	0.00	1	71.00	70.90	-1	896	-0.11%
2022/05/10	35	71.44	0	0.00	71.50	35	924	3.79%
2022/05/09	0	69.90	0	0.00	69.40	0	936	0.00%
2022/05/05	0	0.00	1	71.70	71.20	-1	990	-0.10%
2022/05/03	7	69.56	2	69.60	70.50	5	1,022	0.49%
2022/04/29	2.2	69.41	2	68.80	69.10	0.2	1,024	0.02%
2022/04/28	1.2	68.22	1	68.00	68.00	0.2	1,034	0.02%
2022/04/27	2.1	67.82	0	0.00	67.80	2.1	1,033	0.20%
2022/04/26	1.2	69.30	0.1	69.40	68.80	1.1	1,034	0.11%
2022/04/25	1.1	69.78	0	0.00	69.20	1.1	1,034	0.10%
2022/04/22	1	70.50	0	0.00	71.60	1	1,018	0.10%
2022/04/19	3	70.17	0	0.00	70.10	3	1,042	0.29%
2022/04/18	50.1	70.20	0	0.00	70.00	50.1	1,057	4.73%
2022/04/14	1	70.70	0	0.00	70.70	1	1,086	0.09%
2022/04/13	1	70.80	0.1	70.80	71.30	0.9	1,090	0.08%
2022/04/12	0.1	71.00	3.1	70.23	70.30	-3.1	1,099	-0.28%
2022/04/11	5.2	71.51	1	71.50	71.00	4.2	1,098	0.38%
2022/04/07	0	0.00	1	73.00	72.50	-1	1,087	-0.09%
2022/04/06	1.1	73.30	0	0.00	73.00	1.1	1,092	0.10%
2022/04/01	0.1	73.94	0	0.00	73.60	0.1	1,107	0.01%
2022/03/30	4	74.75	3	74.80	74.90	1	1,125	0.09%
2022/03/29	1	74.40	1	74.60	74.40	0	1,151	0.00%
2022/03/28	0.1	74.90	0	0.00	74.80	0.1	1,167	0.01%
2022/03/25	0.2	75.20	0	0.00	74.80	0.2	1,187	0.02%
2022/03/24	1	74.90	10	75.40	75.40	-9	1,215	-0.74%
2022/03/23	1	75.10	4	75.15	75.40	-3	1,243	-0.24%
2022/03/22	0	74.80	2.1	74.86	75.20	-2.1	1,246	-0.17%
2022/03/21	2.1	75.49	0.5	75.06	75.10	1.6	1,249	0.13%
2022/03/18	1.1	74.09	1	75.00	75.00	0.1	1,249	0.01%
2022/03/17	0	0.00	1	73.80	73.70	-1	1,246	-0.08%
2022/03/16	0.2	72.90	0	0.00	72.40	0.2	1,249	0.02%
2022/03/15	2.1	72.61	0.1	73.00	72.40	2	1,250	0.16%
2022/03/14	2	73.50	1	73.20	73.70	1	1,246	0.08%
2022/03/11	2.1	72.87	0	73.10	72.80	2.1	1,253	0.16%
2022/03/10	2	73.30	1	73.70	73.10	1	1,259	0.08%
2022/03/09	1	73.00	4	73.00	73.20	-3	1,251	-0.24%
2022/03/08	5	72.16	0	0.00	72.20	5	1,249	0.40%
2022/03/07	0	0.00	4.1	73.17	73.20	-4.1	1,228	-0.34%
2022/03/04	2.1	74.17	3	74.60	74.10	-0.9	1,224	-0.07%
2022/03/03	1.1	74.83	1	74.70	75.00	0.1	1,230	0.01%
2022/03/02	1.2	74.21	26	74.02	74.50	-24.8	1,239	-2.00%
2022/03/01	6	74.02	2	74.20	73.80	4	1,243	0.32%
2022/02/25	0.3	72.90	0	0.00	72.60	0.3	1,244	0.02%
2022/02/24	1.1	72.25	3	72.10	72.20	-1.9	1,268	-0.15%
2022/02/23	5	73.00	0	0.00	73.10	5	1,291	0.39%
2022/02/22	3.1	72.84	0	0.00	72.70	3.1	1,337	0.23%
2022/02/21	7	74.17	1	74.00	74.40	6	1,358	0.44%
2022/02/18	1.1	73.84	0	0.00	74.20	1.1	1,368	0.08%
2022/02/17	8.2	74.58	1	74.00	74.10	7.2	1,382	0.52%
2022/02/16	0	0.00	5.1	74.50	74.20	-5.1	1,396	-0.36%
2022/02/15	0.5	73.40	2	73.35	72.90	-1.5	1,403	-0.11%
2022/02/14	3.1	72.50	0	0.00	72.10	3.1	1,410	0.22%
2022/02/11	6.1	73.75	7	73.60	73.40	-0.9	1,419	-0.07%
2022/02/10	8.3	73.97	6	74.28	73.30	2.3	1,429	0.16%
2022/02/09	30	73.03	2	73.75	74.00	28	1,428	1.96%
2022/02/08	6	72.18	0	0.00	72.00	6	1,433	0.42%
2022/02/07	1	72.33	0	0.00	72.00	1	1,426	0.07%
2022/01/26	5.2	73.89	2.1	73.25	73.20	3.1	1,422	0.21%
2022/01/25	0	74.16	0	0.00	74.00	0	1,421	0.00%
2022/01/24	2	73.85	5	73.92	74.00	-3	1,428	-0.21%
2022/01/21	2.1	74.86	0	0.00	74.60	2.1	1,428	0.15%
2022/01/19	3	75.07	0	0.00	74.80	3	1,433	0.21%
2022/01/18	2	76.25	0	0.00	75.50	2	1,436	0.14%
2022/01/17	1	75.40	0	0.00	75.40	1	1,441	0.07%
2022/01/14	0	74.80	0	0.00	74.80	0	1,478	0.00%
2022/01/13	4	75.10	0	0.00	75.00	4	1,510	0.26%
2022/01/12	1	75.10	0.1	75.00	74.70	1	1,520	0.06%
2022/01/11	2.1	75.50	2	76.00	75.10	0.1	1,518	0.01%
2022/01/10	0.2	75.35	5.8	75.47	75.90	-5.6	1,517	-0.37%
2022/01/07	2	75.20	0	0.00	75.00	2	1,547	0.13%
2022/01/05	1	76.60	0	0.00	76.70	1	1,547	0.06%
2022/01/04	4.5	77.10	1	77.20	76.60	3.5	1,554	0.22%
2022/01/03	1.1	77.71	2	77.40	77.20	-0.9	1,558	-0.06%
2021/12/30	2	77.40	12	77.82	78.10	-10	1,574	-0.63%
2021/12/29	1	77.20	0	77.40	77.30	1	1,578	0.06%
2021/12/28	5	76.96	1	76.60	76.70	4	1,590	0.25%
2021/12/27	1.2	77.19	0	77.50	77.40	1.1	1,588	0.07%
2021/12/24	0.1	77.24	1	77.10	77.10	-0.9	1,615	-0.05%
2021/12/23	10	76.11	5	76.40	76.60	5	1,641	0.30%
2021/12/22	9	75.86	0	0.00	76.00	9	1,665	0.54%
2021/12/21	5	75.80	0	0.00	76.00	5	1,670	0.30%
2021/12/20	0	75.04	0	0.00	75.80	0	1,686	0.00%
2021/12/17	3	75.40	0	0.00	76.20	3	1,706	0.18%
2021/12/16	1	75.70	0	0.00	76.20	1	1,725	0.06%
2021/12/15	2	75.60	0	0.00	75.60	2	1,789	0.11%
2021/12/14	1	75.50	2	75.95	75.80	-1	1,840	-0.05%
2021/12/13	2.1	75.86	8	75.85	75.50	-5.9	1,869	-0.32%
2021/12/10	3.1	76.45	0	0.00	76.30	3.1	1,873	0.17%
2021/12/09	1.2	78.17	6	78.10	77.30	-4.8	1,878	-0.26%
2021/12/08	3	78.07	2	77.95	78.10	1	1,891	0.05%
2021/12/07	1.4	77.70	1	77.40	77.60	0.4	1,912	0.02%
2021/12/06	0	0.00	0.3	78.10	78.20	-0.3	1,912	-0.02%
2021/12/03	6	78.10	1	77.80	77.80	5	1,938	0.26%
2021/12/02	2.4	79.15	0.2	79.40	78.20	2.2	1,959	0.11%
2021/12/01	0.3	78.73	3	77.57	78.60	-2.7	1,985	-0.14%
2021/11/30	0.5	77.84	13.1	77.87	77.10	-12.6	2,025	-0.62%
2021/11/29	2	75.55	1	75.60	76.20	1	2,152	0.05%
2021/11/26	5.9	77.26	3	76.50	76.50	2.9	2,220	0.13%
2021/11/25	16	78.04	0	0.00	77.90	16	2,215	0.72%
2021/11/24	3.1	77.88	1	77.70	78.60	2.1	2,228	0.09%
2021/11/23	3	78.40	10	78.45	78.30	-7	2,260	-0.31%
2021/11/22	4.1	79.33	2	79.25	79.60	2	2,327	0.09%
2021/11/19	9	79.60	4.1	79.82	80.00	4.9	2,335	0.21%
2021/11/18	5.5	82.33	11.3	82.17	81.70	-5.8	2,338	-0.25%
2021/11/17	1.2	81.07	0.1	81.80	81.80	1.1	2,338	0.05%
2021/11/16	4.3	80.72	0	0.00	80.70	4.3	2,357	0.18%
2021/11/15	0.3	80.80	9	80.18	80.70	-8.7	2,377	-0.37%
2021/11/12	6.5	79.29	0	0.00	79.00	6.5	2,420	0.27%
2021/11/11	3	80.23	3.1	80.28	80.20	-0.1	2,470	0.00%
2021/11/10	7.1	80.21	6	80.45	80.90	1.1	2,520	0.04%
2021/11/09	2.1	80.09	0.1	80.00	79.60	2	2,549	0.08%
2021/11/08	2.4	79.38	4	79.70	78.70	-1.6	2,558	-0.06%
2021/11/05	3	77.67	0	0.00	77.90	3	2,608	0.12%
2021/11/04	4	78.70	3	79.33	78.50	1	2,667	0.04%
2021/11/03	6	77.48	0.2	77.80	77.40	5.8	2,722	0.21%
2021/11/02	12.3	78.69	0.3	79.00	78.00	12	2,753	0.44%
2021/11/01	2	80.75	3	80.77	80.00	-1	2,794	-0.04%
2021/10/29	2.1	79.75	6	79.68	79.50	-3.9	2,839	-0.14%
2021/10/28	4.3	80.86	6	80.63	80.10	-1.7	2,925	-0.06%
2021/10/27	1.1	79.65	1.5	79.40	79.70	-0.4	3,088	-0.01%
2021/10/26	2	79.20	0	0.00	79.00	2	3,337	0.06%
2021/10/25	1	79.70	1	79.98	79.70	0	3,764	0.00%
2021/10/22	4.5	79.41	8	79.34	78.60	-3.5	4,061	-0.09%
2021/10/21	3.3	78.53	9	78.09	77.10	-5.7	4,203	-0.14%
2021/10/20	4	77.45	0	0.00	77.50	4	4,249	0.09%
2021/10/19	4.1	77.53	3	78.07	77.80	1.1	4,508	0.02%
2021/10/18	3.1	75.76	4	75.85	75.80	-0.9	4,812	-0.02%
2021/10/15	2.1	76.76	5	77.10	76.40	-2.9	4,888	-0.06%
2021/10/14	1.1	73.80	3.2	73.95	73.80	-2.1	4,890	-0.04%
2021/10/13	1.2	73.68	6	73.75	74.10	-4.9	4,894	-0.10%
2021/10/12	0.1	75.80	4	75.25	75.20	-4	4,916	-0.08%
2021/10/08	1.1	78.53	3	78.67	77.10	-1.9	5,015	-0.04%
2021/10/07	4	79.03	4	78.75	79.00	0	5,155	0.00%
2021/10/06	0.1	77.23	4	76.93	76.70	-3.9	5,198	-0.08%
2021/10/05	1.1	74.85	2	77.65	78.20	-1	5,264	-0.02%
2021/10/04	2.3	78.42	7	78.13	77.60	-4.7	5,303	-0.09%
2021/10/01	7.4	78.47	13	78.68	78.10	-5.6	5,361	-0.10%
2021/09/30	4	79.95	2	80.35	81.40	2	5,398	0.04%
2021/09/29	7.3	80.14	1	79.90	79.30	6.3	5,423	0.12%
2021/09/28	2.2	82.13	6	82.50	82.10	-3.8	5,418	-0.07%
2021/09/27	7.3	82.02	6	82.02	81.70	1.3	5,440	0.02%
2021/09/24	0	0.00	7	82.54	82.20	-7	5,462	-0.13%
2021/09/23	1	82.30	4	82.63	81.40	-3	5,499	-0.05%
2021/09/22	8.6	82.51	1	84.50	81.10	7.6	5,728	0.13%
2021/09/17	3	84.17	0	0.00	85.00	3	5,751	0.05%
2021/09/16	14.1	84.80	16.7	84.50	84.20	-2.7	5,824	-0.05%
2021/09/15	6.2	86.34	2.1	86.24	86.20	4.1	6,149	0.07%
2021/09/14	2	88.40	4	88.10	87.70	-2	6,627	-0.03%
2021/09/13	1	87.21	0	0.00	87.20	1	6,776	0.02%
2021/09/10	4	88.35	2	88.80	88.40	2	6,987	0.03%
2021/09/09	0.1	88.50	4	88.55	88.80	-4	7,127	-0.06%
2021/09/08	8	88.63	4.1	88.63	87.30	3.9	7,231	0.05%
2021/09/07	13	89.15	26	89.40	89.50	-13	7,222	-0.18%
2021/09/06	10.1	92.55	8.3	93.34	91.30	1.8	7,241	0.02%
2021/09/03	23.2	93.02	20	93.54	93.40	3.2	7,252	0.04%
2021/09/02	38.1	94.63	28.1	93.77	92.30	10	7,250	0.14%
2021/09/01	9.1	92.32	10	92.04	92.60	-0.9	7,210	-0.01%
2021/08/31	4.2	88.99	2	89.10	89.70	2.2	7,252	0.03%
2021/08/30	7.3	89.57	5.1	89.40	89.50	2.3	7,379	0.03%
2021/08/27	0	88.30	2	89.35	88.00	-2	7,442	-0.03%
2021/08/26	11.1	87.43	3	87.47	88.70	8.1	7,497	0.11%
2021/08/25	17.1	90.14	27	90.46	91.00	-10	7,517	-0.13%
2021/08/24	12.2	90.06	6	88.85	88.10	6.2	7,494	0.08%
2021/08/23	3	89.47	9.1	89.84	90.30	-6.1	7,495	-0.08%
2021/08/20	5	87.28	6.7	87.25	87.30	-1.7	7,474	-0.02%
2021/08/19	4	87.50	5	87.74	86.80	-1	7,469	-0.01%
2021/08/18	7	85.89	11	86.81	88.50	-4	7,454	-0.05%
2021/08/17	11.2	87.38	10.1	87.55	86.10	1.1	7,420	0.01%
2021/08/16	13	90.71	26.3	90.99	91.00	-13.3	7,365	-0.18%
2021/08/13	24.1	91.94	10.4	91.42	89.60	13.7	7,338	0.19%
2021/08/12	3.1	93.30	2	93.60	93.80	1.1	7,301	0.02%
2021/08/11	22	94.87	23.2	93.75	93.20	-1.1	7,294	-0.02%
2021/08/10	17.2	93.51	26.3	93.57	94.10	-9.1	7,244	-0.13%
2021/08/09	37.2	95.21	27	95.78	94.20	10.2	7,204	0.14%
2021/08/06	24.3	94.70	126	95.10	94.70	-101.7	7,167	-1.42%	大賣/鉅額交易
2021/08/05	20.1	94.23	29.2	94.34	94.90	-9.1	7,150	-0.13%
2021/08/04	21	93.56	24.2	93.46	94.20	-3.2	7,178	-0.04%
2021/08/03	20.3	92.19	41.1	92.18	94.30	-20.8	7,195	-0.29%
2021/08/02	96	92.00	24.4	92.21	91.70	71.6	7,141	1.00%
2021/07/30	180.2	96.84	131.7	95.93	95.20	48.5	7,031	0.69%	大買/大賣/
2021/07/29	164.6	96.45	142	96.25	95.50	22.6	6,831	0.33%	大買/大賣/
2021/07/28	81.2	90.28	80.2	89.67	92.40	1	6,458	0.02%
2021/07/27	59.3	90.52	60.5	89.90	89.40	-1.2	6,293	-0.02%
2021/07/26	13.1	88.25	20.6	88.45	88.00	-7.5	6,240	-0.12%
2021/07/23	79.2	88.73	36.2	87.10	88.00	43	6,263	0.69%
2021/07/22	53.6	88.26	56.2	88.48	89.60	-2.7	6,086	-0.04%
2021/07/21	8.1	83.59	12.7	83.28	83.70	-4.6	5,951	-0.08%
2021/07/20	12.1	81.77	9	81.20	82.00	3.1	6,069	0.05%
2021/07/19	3	82.06	0	0.00	82.20	3	6,065	0.05%
2021/07/16	3	82.60	9.2	82.65	82.90	-6.2	6,107	-0.10%
2021/07/15	24	83.43	16	83.24	83.00	8	6,093	0.13%
2021/07/14	26.9	83.67	16.2	83.33	85.70	10.7	6,005	0.18%
2021/07/13	6.2	81.83	2.4	81.90	80.90	3.8	5,886	0.07%
2021/07/12	9.2	81.49	12.6	81.62	82.20	-3.5	5,838	-0.06%
2021/07/09	3	81.33	3.4	81.29	81.40	-0.4	5,786	-0.01%
2021/07/08	6.1	81.75	17.4	81.73	81.90	-11.3	5,763	-0.20%
2021/07/07	14.2	80.28	19	80.67	80.70	-4.8	5,750	-0.08%
2021/07/06	4.8	79.46	19	79.68	79.90	-14.2	5,799	-0.25%
2021/07/05	3.2	78.00	10	78.46	78.40	-6.8	5,796	-0.12%
2021/07/02	3.2	78.35	7	78.70	78.50	-3.9	5,782	-0.07%
2021/07/01	8.6	79.50	7	79.43	78.50	1.6	5,782	0.03%
2021/06/30	14.8	78.25	52.3	77.98	78.80	-37.6	5,813	-0.65%
2021/06/29	98	80.37	34.2	79.60	78.90	63.8	5,764	1.11%
2021/06/28	23.1	79.33	14.9	79.32	79.40	8.2	5,546	0.15%
2021/06/25	39.2	81.70	51	81.84	80.80	-11.8	5,532	-0.21%
2021/06/24	75.6	81.70	39	81.53	81.60	36.6	5,472	0.67%
2021/06/23	64.5	82.80	82.5	82.95	84.10	-18.1	5,135	-0.35%
2021/06/22	14.1	77.74	15.3	77.64	78.00	-1.3	4,657	-0.03%
2021/06/21	17.8	76.94	17.3	76.78	76.80	0.5	4,505	0.01%
2021/06/18	16.3	76.41	11.9	76.28	76.80	4.4	4,312	0.10%
2021/06/17	7.4	75.73	7.1	75.19	76.50	0.3	4,193	0.01%
2021/06/16	0	0.00	6.2	74.00	73.90	-6.2	4,145	-0.15%
2021/06/15	3.2	74.03	9.2	74.28	73.90	-6	4,173	-0.14%
2021/06/11	10	73.37	3.4	73.19	73.10	6.6	4,213	0.16%
2021/06/10	1.5	72.67	4.3	72.56	72.70	-2.8	4,233	-0.07%
2021/06/09	13	71.46	6.1	71.52	71.20	6.9	4,269	0.16%
2021/06/08	11.7	73.03	26.9	73.30	73.50	-15.1	4,231	-0.36%
2021/06/07	7.1	69.94	110.7	69.65	70.90	-103.6	4,183	-2.48%	大賣/鉅額交易
2021/06/04	49.3	70.86	9.1	71.56	70.80	40.3	4,127	0.98%
2021/06/03	5.2	73.82	7	73.57	73.20	-1.9	4,131	-0.04%
2021/06/02	1.7	73.25	13	74.02	74.00	-11.3	4,158	-0.27%
2021/06/01	0.1	72.50	4.2	72.65	72.40	-4.1	4,178	-0.10%
2021/05/31	5.2	71.93	8.1	72.31	72.10	-3	4,242	-0.07%
2021/05/28	2.2	70.87	1	71.60	70.80	1.2	4,323	0.03%
2021/05/27	2.1	70.63	18	70.50	70.50	-16	4,481	-0.36%
2021/05/26	0.1	70.00	3	70.03	70.30	-2.9	4,498	-0.06%
2021/05/25	4	68.63	13	68.69	69.10	-9	4,584	-0.20%
2021/05/24	2	67.00	4	67.39	67.50	-2	4,641	-0.04%
2021/05/21	0	67.70	8	67.35	67.70	-8	4,675	-0.17%
2021/05/20	2	65.75	3	65.63	65.70	-1	4,690	-0.02%
2021/05/19	67	65.00	2	66.05	65.10	65	4,719	1.38%
2021/05/18	16	65.41	3	65.43	65.80	13	4,874	0.27%
2021/05/17	5.1	61.89	2	63.40	60.20	3.1	4,979	0.06%
2021/05/14	3.1	64.25	1	66.86	64.40	2	5,056	0.04%
2021/05/13	5	65.28	1	66.20	65.00	4	5,028	0.08%
2021/05/12	4.1	64.01	12	64.93	66.00	-7.9	5,003	-0.16%
2021/05/11	10	69.00	20	69.19	67.90	-10	4,937	-0.20%
2021/05/10	3.1	71.04	2	71.88	70.70	1	4,902	0.02%
2021/05/07	1	68.34	11	69.89	70.30	-10	4,980	-0.20%
2021/05/06	7	67.97	3	67.50	67.80	4	4,960	0.08%
2021/05/05	6.1	69.47	19	69.37	68.90	-12.9	5,037	-0.26%
2021/05/04	8.1	70.92	22	71.70	71.90	-13.9	5,037	-0.28%
2021/05/03	14	74.05	5.5	74.24	73.50	8.5	5,037	0.17%
2021/04/29	13	74.09	7	74.33	73.40	6	5,005	0.12%
2021/04/28	6	72.74	27.2	73.24	73.70	-21.2	5,075	-0.42%
2021/04/27	28	73.86	4.4	72.86	73.00	23.6	5,312	0.45%
2021/04/26	31.6	72.69	84.1	74.04	74.50	-52.6	5,333	-0.99%
2021/04/23	0.1	70.24	10	70.20	70.30	-9.9	5,272	-0.19%
2021/04/22	11.2	69.71	10.2	70.07	69.40	1	5,274	0.02%
2021/04/21	5	70.72	5	70.42	70.50	0	5,238	0.00%
2021/04/20	8	69.84	4	69.95	69.90	4	5,231	0.08%
2021/04/19	6	69.82	24	70.01	69.90	-18	5,293	-0.34%
2021/04/16	9	70.66	14	70.88	70.70	-5	5,302	-0.09%
2021/04/15	7.1	69.60	6	70.73	70.80	1.1	5,289	0.02%
2021/04/14	13.3	69.17	4.4	69.71	69.80	8.8	5,269	0.17%
2021/04/13	20	71.14	14.3	71.26	70.40	5.7	5,250	0.11%
2021/04/12	17	73.18	14.2	73.51	71.90	2.8	5,196	0.05%
2021/04/09	12	72.16	39	71.54	71.00	-27	5,081	-0.53%
2021/04/08	7	72.52	29.3	72.70	72.90	-22.3	5,034	-0.44%
2021/04/07	10.4	72.74	17.1	72.82	73.10	-6.8	5,009	-0.13%
2021/04/06	5.6	73.07	8.8	72.82	73.00	-3.2	4,972	-0.06%
2021/04/01	11	71.24	3	71.27	70.70	8	4,887	0.16%
2021/03/31	67.1	70.81	8	70.68	71.00	59.1	4,857	1.22%
2021/03/30	20	70.59	12.1	70.55	71.10	7.9	4,801	0.17%
2021/03/29	14.8	69.65	14.1	69.85	69.90	0.7	4,721	0.01%
2021/03/26	5.1	68.66	3	68.53	68.60	2.1	4,653	0.04%
2021/03/25	4.1	67.46	2	67.25	67.50	2.1	4,632	0.05%
2021/03/24	5	67.74	11	67.79	67.90	-6	4,625	-0.13%
2021/03/23	9	68.14	5	68.32	68.10	4	4,616	0.09%
2021/03/22	13	69.35	13.3	69.38	69.20	-0.3	4,593	-0.01%
2021/03/19	30	70.04	7	69.49	70.30	23	4,561	0.50%
2021/03/18	2.1	69.36	2	69.55	69.60	0.1	4,500	0.00%
2021/03/17	17	68.79	12.2	68.99	68.70	4.8	4,478	0.11%
2021/03/16	9.1	68.09	2.4	68.20	68.40	6.7	4,412	0.15%
2021/03/15	12.3	68.08	11	68.43	67.80	1.3	4,375	0.03%
2021/03/12	17.1	67.54	4	67.73	67.00	13.1	4,313	0.30%
2021/03/11	17.1	68.00	11	67.98	68.10	6.1	4,271	0.14%
2021/03/10	6	66.70	8.1	66.96	67.30	-2.1	4,210	-0.05%
2021/03/09	11.2	65.49	11.1	66.40	65.70	0.1	4,134	0.00%
2021/03/08	28	67.63	10	67.26	66.40	18	4,059	0.44%
2021/03/05	20.4	67.66	21	67.41	67.40	-0.6	3,958	-0.01%
2021/03/04	11.3	68.82	11	69.68	68.10	0.3	3,866	0.01%
2021/03/03	31.1	70.63	12.2	69.92	69.90	18.9	3,822	0.50%
2021/03/02	52.6	73.82	32	73.33	72.80	20.6	3,705	0.55%
2021/02/26	8.2	70.86	2	70.10	71.00	6.2	3,563	0.17%
2021/02/25	7.1	70.00	4	69.63	70.80	3.1	3,554	0.09%
2021/02/24	9	71.46	2	70.70	71.20	7	3,480	0.20%
2021/02/23	5	74.16	2	73.70	73.50	3	3,407	0.09%
2021/02/22	0	74.10	4.2	74.00	74.50	-4.2	3,360	-0.12%
2021/02/19	1.1	73.94	3	73.33	74.00	-1.9	3,311	-0.06%
2021/02/18	56.2	75.02	38	73.54	74.00	18.2	3,304	0.55%
2021/02/17	11.2	74.59	17	74.95	76.10	-5.9	3,145	-0.19%
2021/02/05	2.1	69.56	15	68.19	69.20	-12.9	3,029	-0.43%
2021/02/04	2.1	65.90	1	66.00	65.60	1.1	2,929	0.04%
2021/02/03	1	66.70	1	66.80	66.70	0	2,936	0.00%
2021/02/02	1.2	65.92	0	0.00	66.30	1.2	2,939	0.04%
2021/02/01	7.2	63.97	12	63.93	64.80	-4.8	2,914	-0.16%
2021/01/29	32	64.97	27.2	64.16	63.50	4.8	2,870	0.17%
2021/01/28	1.1	67.06	4	67.35	67.30	-2.9	2,750	-0.11%
2021/01/27	8.3	68.18	3	67.80	67.70	5.3	2,707	0.20%
2021/01/26	4	70.63	16.5	70.57	69.70	-12.5	2,576	-0.48%
2021/01/25	22.5	72.16	11	71.49	70.80	11.5	2,511	0.46%
2021/01/22	7	68.97	12	69.04	70.00	-5	2,373	-0.21%
2021/01/21	8	67.99	22.5	68.23	69.20	-14.5	2,284	-0.63%
2021/01/20	45	67.22	50	67.17	67.50	-5	2,110	-0.24%
2021/01/19	29	63.81	12	63.94	64.20	17	1,799	0.95%
2021/01/18	19.6	60.97	26	61.49	62.50	-6.4	1,639	-0.39%
2021/01/15	2	58.40	61.1	58.17	58.50	-59.1	1,504	-3.93%
2021/01/14	4	57.58	0	0.00	58.40	4	1,469	0.27%
2021/01/13	3.2	57.33	6	57.20	57.30	-2.8	1,442	-0.19%
2021/01/12	23	57.93	32	58.97	57.10	-9	1,436	-0.63%
2021/01/11	1	55.70	6	56.48	57.40	-5	1,354	-0.37%
2021/01/07	3	54.80	0.1	54.70	54.60	2.9	1,324	0.22%
2021/01/06	1	54.40	0	0.00	54.40	1	1,322	0.08%
2021/01/05	35	55.29	0	0.00	55.40	35	1,308	2.67%
2021/01/04	31.1	55.56	2	55.60	55.80	29.1	1,318	2.21%
2020/12/31	1	54.50	0	0.00	56.00	1	1,320	0.08%
2020/12/30	0	0.00	2	54.70	54.80	-2	1,309	-0.15%
2020/12/29	0	0.00	5	54.66	54.40	-5	1,301	-0.38%
2020/12/24	2	54.00	6	54.10	53.90	-4	1,300	-0.31%
2020/12/23	8	53.30	0	0.00	53.40	8	1,292	0.62%
2020/12/22	5	54.12	0	54.30	53.20	5	1,302	0.38%
2020/12/21	1	53.70	1	54.00	54.20	0	1,308	0.00%
2020/12/18	3	54.40	16	54.13	53.90	-13	1,306	-0.99%
2020/12/16	0	55.00	0	0.00	55.00	0	1,304	0.00%
2020/12/15	3	55.07	1	54.70	54.60	2	1,292	0.15%
2020/12/14	0	0.00	4.3	56.58	56.30	-4.3	1,290	-0.33%
2020/12/11	4	56.38	4	56.40	56.10	0	1,289	0.00%
2020/12/10	7	57.61	2	57.40	57.40	5	1,261	0.40%
2020/12/09	3	57.50	6	57.82	58.30	-3	1,241	-0.24%
2020/12/08	12	56.40	21.1	56.80	57.10	-9.1	1,224	-0.74%
2020/12/07	8.1	56.83	7.1	56.38	56.30	1	1,223	0.08%
2020/12/04	3	55.87	7.3	55.99	56.20	-4.3	1,235	-0.35%
2020/12/03	3	56.20	0.2	56.00	55.90	2.8	1,263	0.22%
2020/12/02	3	56.03	0.4	56.05	56.30	2.6	1,273	0.20%
2020/12/01	0	0.00	1	55.70	55.80	-1	1,277	-0.08%
2020/11/30	10	56.15	0.2	56.10	55.00	9.8	1,321	0.74%
2020/11/27	2.5	56.08	5	55.74	56.20	-2.5	1,291	-0.19%
2020/11/26	0	0.00	2	54.55	54.50	-2	1,257	-0.16%
2020/11/25	1	53.70	4	54.28	54.20	-3	1,252	-0.24%
2020/11/24	2.2	53.69	8	53.71	53.60	-5.8	1,232	-0.47%
2020/11/23	1	52.90	8	52.79	53.00	-7	1,214	-0.58%
2020/11/20	7	52.01	0	0.00	52.10	7	1,239	0.56%
2020/11/19	3	51.90	3	51.70	51.80	0	1,274	0.00%
2020/11/18	5	52.18	0	0.00	52.20	5	1,344	0.37%
2020/11/17	8	52.90	5	53.08	52.50	3	1,419	0.21%
2020/11/16	0	0.00	2.5	52.16	52.40	-2.5	1,416	-0.18%
2020/11/13	1	52.30	0	0.00	52.00	1	1,416	0.07%
2020/11/12	0	0.00	2	52.00	52.00	-2	1,416	-0.14%
2020/11/11	0	0.00	8	51.63	51.80	-8	1,397	-0.57%
2020/11/10	1	51.40	0	0.00	51.40	1	1,387	0.07%
2020/11/06	0	0.00	0.5	50.10	50.10	-0.5	1,376	-0.04%
2020/11/05	0.5	48.20	5.9	50.15	50.10	-5.4	1,383	-0.39%
2020/11/03	1	49.90	0	0.00	49.65	1	1,405	0.07%
2020/10/30	4	49.89	0	0.00	49.75	4	1,441	0.28%
2020/10/29	6	49.75	0	0.00	50.20	6	1,440	0.42%
2020/10/28	1.3	50.69	10	50.80	50.60	-8.7	1,462	-0.59%
2020/10/27	11	51.45	0	0.00	51.30	11	1,463	0.75%
2020/10/26	1.5	51.10	6	52.07	50.90	-4.5	1,464	-0.31%
2020/10/23	2	50.60	2	50.60	50.50	0	1,423	0.00%
2020/10/22	2	50.00	3	50.30	49.95	-1	1,437	-0.07%
2020/10/21	5	50.60	0	0.00	50.10	5	1,446	0.35%
2020/10/19	0	0.00	1	50.50	49.90	-1	1,459	-0.07%
2020/10/15	0	0.00	2	50.65	50.30	-2	1,570	-0.13%
2020/10/14	1	49.75	0	0.00	49.95	1	1,588	0.06%
2020/10/13	1	49.70	0	0.00	49.80	1	1,588	0.06%
2020/10/12	1.1	50.52	4	50.00	50.70	-2.9	1,591	-0.18%
2020/10/08	0	0.00	1	50.60	51.00	-1	1,591	-0.06%
2020/10/06	0	0.00	3	50.00	50.10	-3	1,645	-0.18%
2020/10/05	0	0.00	7	49.29	49.40	-7	1,671	-0.42%
2020/09/30	7	49.01	0	0.00	49.10	7	1,681	0.42%
2020/09/29	5	49.66	0	0.00	48.80	5	1,700	0.29%
2020/09/25	0	0.00	1	48.70	48.65	-1	1,754	-0.06%
2020/09/24	4	49.20	2	49.40	49.05	2	1,754	0.11%
2020/09/23	0	0.00	1	50.10	50.20	-1	1,750	-0.06%
2020/09/22	5	50.18	2	50.20	50.10	3	1,748	0.17%
2020/09/21	4	51.00	2.5	51.16	50.70	1.5	1,745	0.09%
2020/09/18	1	52.00	0	0.00	51.90	1	1,738	0.06%
2020/09/17	1	51.80	3	52.03	51.90	-2	1,731	-0.12%
2020/09/16	2	51.60	2	51.60	51.70	0	1,713	0.00%
2020/09/15	1	51.50	2	51.45	51.30	-1	1,709	-0.06%
2020/09/14	0	0.00	1	51.20	51.20	-1	1,712	-0.06%
2020/09/11	1	50.40	6	50.63	51.00	-5	1,710	-0.29%
2020/09/10	3	51.73	3	51.43	51.30	0	1,690	0.00%
2020/09/09	3	51.10	0	0.00	51.60	3	1,671	0.18%
2020/09/08	12	52.47	9	52.50	52.80	3	1,646	0.18%
2020/09/07	3	51.37	4	52.33	51.30	-1	1,606	-0.06%
2020/09/04	9	50.98	3	51.00	51.30	6	1,596	0.38%
2020/09/03	16	51.98	5	52.78	52.00	11	1,585	0.69%
2020/09/02	6	50.82	1	50.80	50.80	5	1,514	0.33%
2020/09/01	1	49.85	0	0.00	49.85	1	1,502	0.07%
2020/08/31	1	50.10	2	50.45	50.20	-1	1,495	-0.07%
2020/08/28	2	50.55	0	0.00	50.30	2	1,484	0.13%
2020/08/27	4	51.20	2	51.00	50.70	2	1,481	0.13%
2020/08/26	3	50.90	3	51.37	51.00	0	1,457	0.00%
2020/08/25	10	53.13	0	0.00	52.90	10	1,397	0.72%
2020/08/24	5	54.18	0	0.00	52.80	5	1,355	0.37%
2020/08/21	2.5	53.28	7	53.79	54.00	-4.5	1,284	-0.35%
2020/08/19	1	51.50	0	0.00	51.30	1	1,169	0.09%
2020/08/13	0	0.00	2	52.00	51.70	-2	1,127	-0.18%
2020/08/12	2	51.25	0	0.00	52.10	2	1,133	0.18%
2020/08/11	1	52.10	0	0.00	51.70	1	1,120	0.09%
2020/08/10	2	53.30	0	0.00	53.00	2	1,115	0.18%
2020/08/07	0	0.00	3	52.43	52.60	-3	1,103	-0.27%
2020/08/05	1	52.00	0	0.00	52.40	1	1,081	0.09%
2020/08/04	7	51.73	66	52.00	51.70	-59	1,057	-5.58%
2020/08/03	12	51.61	8	52.23	52.20	4	1,052	0.38%
2020/07/31	6	52.28	0	0.00	52.40	6	1,024	0.59%
2020/07/30	17	51.65	0	0.00	52.50	17	1,024	1.66%
2020/07/29	0	0.00	90	51.44	51.60	-90	1,004	-8.96%
2020/07/28	5	52.00	102	51.20	51.10	-97	998	-9.71%	大賣/
2020/07/27	2	51.30	107	51.56	51.40	-105	976	-10.75%	大賣/鉅額交易
2020/07/24	10	51.56	10	51.54	51.50	0	966	0.00%
2020/07/23	6	52.32	1	52.10	52.00	5	961	0.52%
2020/07/22	2	52.50	20	52.19	52.50	-18	948	-1.90%
2020/07/21	7	52.26	12	51.58	52.40	-5	887	-0.56%
2020/07/20	10	50.42	12	50.30	50.40	-2	824	-0.24%
2020/07/16	6	50.00	3	50.10	49.90	3	800	0.37%
2020/07/15	4	49.73	9	49.79	50.00	-5	799	-0.63%
2020/07/14	124	49.29	3	49.05	49.65	121	786	15.39%	大買/鉅額交易
2020/07/13	2	50.50	1	50.50	50.50	1	763	0.13%
2020/07/10	1	49.55	1	48.95	49.50	0	733	0.00%
2020/07/09	9	49.15	0	0.00	49.15	9	710	1.27%
2020/07/08	100	49.37	3	49.60	49.50	97	696	13.92%
2020/07/07	11	49.20	34	49.65	49.45	-23	680	-3.38%
2020/07/06	4	48.48	1	49.45	49.35	3	654	0.46%
2020/07/03	40	47.76	0	0.00	47.70	40	621	6.44%
2020/07/01	0	0.00	2	46.38	46.35	-2	609	-0.33%
2020/06/23	1	46.00	0	0.00	46.00	1	665	0.15%
2020/06/22	22	45.95	0	0.00	45.95	22	676	3.25%
2020/06/18	1	45.45	0	0.00	46.00	1	683	0.15%
2020/06/12	1	44.56	5	44.90	45.25	-4	739	-0.54%
2020/06/10	5	46.50	0	0.00	46.20	5	767	0.65%
2020/06/09	1	46.00	0	0.00	45.90	1	793	0.13%
2020/06/08	47	46.26	0	0.00	46.20	47	813	5.78%
2020/06/04	0	0.00	2	46.30	46.05	-2	823	-0.24%
2020/06/03	0	0.00	1	46.10	45.90	-1	834	-0.12%
2020/05/28	1	45.00	1	45.15	44.95	0	830	0.00%
2020/05/27	2	44.95	0	0.00	44.85	2	849	0.24%
2020/05/22	37	45.36	0	0.00	44.80	37	857	4.32%
2020/05/21	2	45.60	0	0.00	45.65	2	862	0.23%
2020/05/20	2	45.30	3	45.50	45.60	-1	860	-0.12%
2020/05/19	5	44.50	1	44.45	45.05	4	857	0.47%
2020/05/18	1	44.50	1	44.15	44.20	0	855	0.00%
2020/05/15	1	44.80	0	0.00	44.10	1	857	0.12%
2020/05/13	0	0.00	11	44.91	44.95	-11	877	-1.25%
2020/05/12	0	0.00	2	45.33	45.10	-2	880	-0.23%
2020/05/08	13	45.84	0	0.00	45.60	13	878	1.48%
2020/05/07	1	45.80	3	45.80	45.70	-2	875	-0.23%
2020/05/06	5	45.00	0	0.00	44.75	5	877	0.57%
2020/05/04	1	44.70	4	44.90	45.05	-3	871	-0.34%
2020/04/29	5	44.70	11	44.85	44.55	-6	867	-0.69%
2020/04/28	10	43.53	4	43.45	44.75	6	868	0.69%
2020/04/24	0	0.00	1	42.50	42.60	-1	882	-0.11%
2020/04/23	5	42.30	0.2	43.20	42.65	4.8	884	0.54%
2020/04/22	5	41.95	0	0.00	42.30	5	881	0.57%
2020/04/20	2	42.63	0	0.00	42.50	2	892	0.22%
2020/04/17	0	0.00	7	43.19	42.85	-7	884	-0.79%
2020/04/15	1	42.45	2	42.55	42.60	-1	872	-0.11%
2020/04/10	0	0.00	2	41.30	41.10	-2	865	-0.23%
2020/04/09	7	41.31	0	0.00	41.00	7	872	0.80%
2020/04/08	0	0.00	5	40.60	40.90	-5	867	-0.58%
2020/04/07	1	40.85	0	0.00	40.80	1	859	0.12%
2020/04/01	2	40.43	10	40.40	40.15	-8	851	-0.94%
2020/03/31	0.2	42.25	0	0.00	42.00	0.2	838	0.03%
2020/03/30	1	37.15	11	38.38	39.65	-10	811	-1.23%
2020/03/27	0	0.00	1	38.45	38.35	-1	810	-0.12%
2020/03/26	1	37.15	0	0.00	37.75	1	797	0.13%
2020/03/25	12	37.18	0	0.00	37.55	12	794	1.51%
2020/03/24	1	35.20	0	0.00	35.95	1	790	0.13%
2020/03/23	1	34.55	0	0.00	34.80	1	792	0.13%
2020/03/19	1	34.70	0	0.00	35.00	1	833	0.12%
2020/03/18	6	38.38	1	39.20	38.50	5	818	0.61%
2020/03/17	1	38.50	11	39.44	38.90	-10	815	-1.23%
2020/03/16	0	0.00	1	41.40	40.15	-1	808	-0.12%
2020/03/13	1	40.75	10	40.11	42.40	-9	802	-1.12%
2020/03/12	3	43.40	9	43.85	44.00	-6	771	-0.78%
2020/03/11	2	45.65	0	0.00	45.55	2	751	0.27%
2020/03/10	0	0.00	1	45.00	45.55	-1	750	-0.13%
2020/03/05	0	0.00	1	47.10	47.05	-1	725	-0.14%
2020/03/02	0	0.00	1	45.80	46.00	-1	726	-0.14%
2020/02/27	0	0.00	1	46.80	47.20	-1	707	-0.14%
2020/02/24	1	47.50	0	0.00	47.70	1	718	0.14%
2020/02/21	0	0.00	1	48.30	48.25	-1	723	-0.14%
2020/02/19	0	0.00	1	48.55	48.50	-1	741	-0.13%
2020/02/14	3	48.05	2	48.00	48.15	1	736	0.14%
2020/02/13	2	47.70	0	0.00	47.60	2	735	0.27%
2020/02/11	1	46.90	0	0.00	46.90	1	813	0.12%
2020/02/07	5	46.75	3	47.00	47.30	2	1,095	0.18%
2020/02/06	0	0.00	1	47.35	47.40	-1	1,090	-0.09%
2020/02/03	2	45.25	0	0.00	46.65	2	1,085	0.18%
2020/01/30	0	0.00	6	46.00	46.10	-6	1,075	-0.56%
2020/01/17	1	48.05	0	0.00	48.20	1	1,046	0.10%
2020/01/15	0	0.00	1	48.30	48.20	-1	1,054	-0.09%
2020/01/13	0	0.00	1	47.65	47.75	-1	1,029	-0.10%
2020/01/09	3	46.70	0	0.00	46.75	3	1,034	0.29%
2020/01/07	0	0.00	3	46.70	46.75	-3	1,030	-0.29%
2020/01/02	5	47.60	0	0.00	47.55	5	1,015	0.49%
2019/12/31	0	0.00	2	47.83	47.85	-2	1,014	-0.20%
2019/12/30	2	47.70	0	0.00	47.85	2	1,013	0.20%
2019/12/25	5	47.75	0.6	47.50	47.75	4.5	1,009	0.44%
2019/12/24	0	0.00	6	47.43	47.70	-6	1,009	-0.59%
2019/12/23	0.3	47.60	0	0.00	47.90	0.3	999	0.03%
2019/12/18	0	0.00	2.2	47.81	48.00	-2.2	1,005	-0.22%
2019/12/17	0	0.00	2	47.90	47.95	-2	1,014	-0.20%
2019/12/16	1	47.45	9	47.60	48.00	-8	997	-0.80%
2019/12/10	0	0.00	2	46.00	46.00	-2	902	-0.22%
2019/12/09	0	0.00	1	46.00	46.00	-1	891	-0.11%
2019/12/05	1	45.65	0	0.00	45.70	1	882	0.11%
2019/12/04	1	44.90	0	0.00	45.00	1	878	0.11%
2019/12/02	1	44.70	0	0.00	45.00	1	873	0.11%
2019/11/29	3	45.95	0	0.00	45.95	3	864	0.35%
2019/11/28	6	46.20	1	46.10	46.10	5	856	0.58%
2019/11/27	0	0.00	1	45.75	46.05	-1	853	-0.12%
2019/11/26	2	45.60	0	0.00	45.60	2	843	0.24%
2019/11/20	0	0.00	3	45.60	46.05	-3	863	-0.35%
2019/11/18	0	0.00	5	45.51	45.50	-5	854	-0.59%
2019/11/15	0	0.00	3	45.20	45.20	-3	847	-0.35%
2019/11/14	1	44.85	1	44.85	44.80	0	839	0.00%
2019/11/13	0	0.00	2	45.08	45.00	-2	838	-0.24%
2019/11/12	3	44.87	8	45.01	44.80	-5	834	-0.60%
2019/11/11	4	44.05	17	44.07	44.40	-13	823	-1.58%
2019/11/08	30	45.23	16	45.39	45.30	14	798	1.75%
2019/11/07	15	46.60	8.1	46.98	46.40	7	744	0.93%
2019/11/04	0	0.00	1	42.65	42.70	-1	467	-0.21%
2019/10/23	2	42.70	0	0.00	42.65	2	510	0.39%
2019/10/21	1	42.40	0	0.00	42.45	1	519	0.19%
2019/10/15	1	42.00	0	0.00	42.15	1	530	0.19%
2019/10/14	0	0.00	2	42.15	42.15	-2	538	-0.37%
2019/10/02	1	42.35	0	0.00	42.70	1	539	0.19%
2019/09/26	0	0.00	0.3	42.90	43.00	-0.3	540	-0.06%
2019/09/23	0	0.00	3	43.57	43.50	-3	539	-0.56%
2019/09/20	0	0.00	1	43.30	43.50	-1	527	-0.19%
2019/09/18	1	42.40	0	0.00	42.40	1	509	0.20%
2019/09/17	0	0.00	1	42.35	42.35	-1	516	-0.19%
2019/09/16	0	0.00	1	42.30	42.35	-1	525	-0.19%
2019/09/12	1	41.80	0	0.00	42.30	1	535	0.19%
2019/09/02	2	41.55	0	0.00	41.75	2	565	0.35%
2019/08/30	3	41.15	0	0.00	41.25	3	564	0.53%
2019/08/29	1	40.95	0	0.00	41.00	1	561	0.18%
2019/08/28	10	41.00	0	0.00	40.90	10	563	1.77%
2019/08/26	1	43.45	1	43.40	43.45	0	539	0.00%
2019/08/22	1	43.90	0	0.00	43.75	1	515	0.19%
2019/08/13	1	43.30	1	43.45	43.65	0	498	0.00%
2019/08/05	0	0.00	1	44.25	43.95	-1	510	-0.20%
2019/08/01	1	44.10	0.8	44.40	44.45	0.2	511	0.05%
2019/07/30	1	44.75	5	44.99	44.75	-4	511	-0.78%
2019/07/29	0	0.00	2	45.33	45.45	-2	517	-0.39%
2019/07/25	5	45.48	0	0.00	45.60	5	510	0.98%
2019/07/23	0	0.00	1	45.00	44.70	-1	489	-0.20%
2019/07/22	0	0.00	1	44.30	44.65	-1	483	-0.21%
2019/07/19	2	44.00	0	0.00	44.00	2	487	0.41%
2019/07/18	0	0.00	1	43.95	43.90	-1	514	-0.19%
2019/07/11	0	0.00	1	43.15	43.30	-1	524	-0.19%
2019/07/10	2	42.83	0	0.00	42.95	2	540	0.37%
2019/07/05	1	42.60	0	0.00	42.80	1	571	0.18%
2019/07/02	0	0.00	1	42.80	42.60	-1	595	-0.17%
2019/07/01	0	0.00	3	43.50	43.05	-3	593	-0.51%
2019/06/28	0	0.00	2	42.75	43.00	-2	593	-0.34%
2019/06/21	1	41.15	1	41.50	42.00	0	593	0.00%
2019/06/18	1	40.90	0	0.00	40.80	1	585	0.17%
2019/06/17	3	41.10	0	0.00	41.00	3	583	0.51%
2019/06/14	2	41.58	0	0.00	41.55	2	585	0.34%
2019/06/13	0	0.00	1	42.20	42.05	-1	595	-0.17%
2019/06/12	0	0.00	1	42.00	42.10	-1	615	-0.16%
2019/06/11	1	41.55	0	0.00	41.90	1	640	0.16%
2019/06/10	0	0.00	2	41.50	41.30	-2	650	-0.31%
2019/06/05	0	0.00	8	41.65	41.25	-8	673	-1.19%
2019/06/04	0	0.00	1	41.40	41.25	-1	683	-0.15%
2019/06/03	8	41.30	2	41.30	41.20	6	694	0.86%
2019/05/31	1	41.20	1	41.15	41.35	0	713	0.00%
2019/05/29	1	40.30	0	0.00	40.45	1	742	0.13%
2019/05/28	1	40.10	1	41.50	40.10	0	745	0.00%
2019/05/23	1	40.40	0	0.00	40.30	1	761	0.13%
2019/05/22	1	40.85	0	0.00	40.90	1	769	0.13%
2019/05/20	2	40.18	0	0.00	40.50	2	784	0.25%
2019/05/17	1	40.20	0	0.00	40.20	1	785	0.13%
2019/05/15	1	40.80	0	0.00	41.00	1	784	0.13%
2019/05/14	0	0.00	5	40.75	41.10	-5	793	-0.63%
2019/05/13	1	40.80	0	0.00	41.35	1	787	0.13%
2019/05/10	1	41.60	0	0.00	41.50	1	781	0.13%
2019/05/09	4	41.45	0	0.00	41.35	4	783	0.51%
2019/05/06	5	42.43	0	0.00	42.30	5	780	0.64%
2019/05/03	1	43.40	0	0.00	43.55	1	766	0.13%
2019/04/30	1	42.80	0	0.00	42.75	1	769	0.13%
2019/04/26	3	43.80	1	43.60	43.70	2	779	0.26%
2019/04/25	4	44.15	11	44.11	44.20	-7	775	-0.90%
2019/04/24	7	44.05	9	43.86	43.85	-2	768	-0.26%
2019/04/18	1	42.20	0	0.00	42.00	1	731	0.14%
2019/04/15	2	41.70	0	0.00	41.70	2	695	0.29%
2019/04/11	1	42.00	0	0.00	42.00	1	682	0.15%
2019/04/09	1	42.55	4	42.95	42.45	-3	687	-0.44%
2019/04/01	1	42.70	0	0.00	42.60	1	687	0.15%
2019/03/29	1	42.50	0	0.00	42.50	1	681	0.15%
2019/03/26	1	42.20	2	42.48	42.60	-1	690	-0.14%
2019/03/25	0.1	43.80	0	0.00	41.80	0.1	691	0.02%
2019/03/13	1	42.10	0	0.00	42.25	1	644	0.16%
2019/03/12	0	0.00	1	43.00	42.65	-1	633	-0.16%
2019/03/08	3.2	42.29	2	42.65	42.35	1.2	625	0.20%
2019/03/07	2	43.60	1	43.70	42.80	1	617	0.16%
2019/03/06	0	0.00	2	42.88	43.30	-2	609	-0.33%
2019/03/05	0	0.00	1	42.00	42.25	-1	597	-0.17%
2019/03/04	3	41.95	1	41.95	42.05	2	580	0.34%
2019/02/27	1	42.10	2	42.20	42.30	-1	568	-0.18%
2019/02/25	1	42.45	0	0.00	42.60	1	540	0.18%
2019/02/22	0	0.00	1	42.15	42.00	-1	530	-0.19%
2019/02/21	0.3	42.20	0	0.00	41.95	0.3	528	0.05%
2019/02/19	0	0.00	1	41.35	41.35	-1	510	-0.20%
2019/02/18	1	41.10	4	41.00	41.05	-3	513	-0.58%
2019/02/15	0	0.00	1	41.00	41.00	-1	509	-0.20%
2019/02/12	1	41.10	2	41.13	41.45	-1	500	-0.20%
2019/02/11	1	40.50	6	40.90	40.75	-5	500	-1.00%
2019/01/25	1	40.60	2	40.80	41.00	-1	498	-0.20%
2019/01/18	0	0.00	2	40.80	40.65	-2	527	-0.38%
2019/01/08	1	39.90	1	40.25	39.90	0	585	0.00%
2019/01/04	2	40.10	0	0.00	40.15	2	601	0.33%
2019/01/03	2	40.53	1	40.80	41.20	1	620	0.16%
2019/01/02	3	41.53	1	41.65	41.30	2	619	0.32%
2018/12/28	0.1	42.95	2	41.50	42.95	-1.9	642	-0.30%
2018/12/27	1	40.00	1	40.60	40.90	0	632	0.00%
2018/12/26	0	0.00	6	39.32	40.00	-6	638	-0.94%
2018/12/25	1	39.05	1	39.10	39.10	0	644	0.00%
2018/12/19	2	38.48	0	0.00	38.45	2	636	0.31%
2018/12/17	6	38.94	0	0.00	38.95	6	627	0.96%
2018/12/14	2	39.55	0	0.00	39.45	2	619	0.32%
2018/12/12	0	0.00	1	40.20	40.20	-1	611	-0.16%
2018/12/11	5	39.31	4	39.41	39.45	1	607	0.16%
2018/12/10	1	39.70	0	0.00	40.15	1	602	0.17%
2018/12/06	4	40.55	0	0.00	40.25	4	601	0.66%
2018/12/04	5	42.25	0	0.00	42.10	5	601	0.83%
2018/12/03	0	0.00	22	42.56	42.75	-22	598	-3.67%
2018/11/30	2	41.65	0	0.00	41.80	2	591	0.34%
2018/11/29	0	0.00	1	42.00	41.70	-1	591	-0.17%
2018/11/28	0.1	41.50	2	41.25	41.50	-1.9	595	-0.32%
2018/11/22	2	40.60	0	0.00	40.50	2	600	0.33%
2018/11/20	5	40.92	0	0.00	40.70	5	603	0.83%
2018/11/16	0	0.00	2	41.45	41.70	-2	629	-0.32%
2018/11/15	2	40.60	0	0.00	41.10	2	633	0.32%
2018/11/14	1	40.50	0	0.00	40.40	1	635	0.16%
2018/11/12	3	40.52	1	40.55	40.35	2	647	0.31%
2018/11/09	1	40.60	1	41.35	41.20	0	647	0.00%
2018/11/08	0	0.00	1	41.40	41.30	-1	649	-0.15%
2018/11/05	2	40.55	0	0.00	40.70	2	654	0.31%
2018/11/02	0	0.00	1	41.40	41.30	-1	651	-0.15%
2018/11/01	1	39.90	0	0.00	40.30	1	646	0.15%
2018/10/29	2	38.18	0	0.00	38.10	2	642	0.31%
2018/10/26	3	38.43	2	38.30	38.40	1	641	0.16%
2018/10/25	0	0.00	2	38.80	38.65	-2	632	-0.32%
2018/10/24	1	41.50	0	0.00	40.70	1	624	0.16%
2018/10/23	1	42.15	0	0.00	41.75	1	624	0.16%
2018/10/22	1	42.40	0	0.00	42.70	1	622	0.16%
2018/10/19	1	42.00	0	0.00	42.95	1	620	0.16%
2018/10/18	4	42.95	0	0.00	43.15	4	632	0.63%
2018/10/17	0	0.00	1	43.80	43.10	-1	633	-0.16%
2018/10/16	5	43.00	0	0.00	43.10	5	625	0.80%
2018/10/12	3	43.07	1	43.00	43.65	2	618	0.32%
2018/10/11	6	43.38	0	0.00	44.00	6	616	0.97%
2018/10/09	4	45.94	1	46.30	47.15	3	601	0.50%
2018/10/08	2	46.38	1	47.10	46.35	1	596	0.17%
2018/10/05	2	47.88	0	0.00	47.70	2	565	0.35%
2018/10/04	4	48.14	0	0.00	48.30	4	559	0.72%
2018/10/03	5	48.81	0	0.00	49.20	5	555	0.90%
2018/10/02	1	49.35	0	0.00	49.40	1	541	0.18%
2018/09/28	1	50.10	0	0.00	50.40	1	548	0.18%
2018/09/27	1	50.20	0	0.00	50.30	1	545	0.18%
2018/09/25	2	49.90	1	49.90	50.00	1	549	0.18%
2018/09/20	1	50.20	0	0.00	50.20	1	544	0.18%
2018/09/17	1	49.95	0	0.00	50.30	1	549	0.18%
2018/09/13	1	50.30	0	0.00	50.30	1	553	0.18%
2018/09/12	1	50.00	0	0.00	50.20	1	555	0.18%
2018/09/04	1	51.30	0	0.00	51.80	1	559	0.18%
2018/09/03	0	0.00	2	52.00	52.00	-2	552	-0.36%
2018/08/30	2	51.50	0	0.00	51.60	2	549	0.36%
2018/08/24	0	0.00	0.4	50.20	50.20	-0.4	561	-0.07%
2018/08/22	2	53.20	0	0.00	53.30	2	541	0.37%
2018/08/13	0	0.00	2	54.05	53.80	-2	530	-0.38%
2018/08/03	0	0.00	2	53.70	53.70	-2	514	-0.39%
2018/08/02	0	0.00	1	53.50	53.50	-1	510	-0.20%
2018/08/01	1	53.10	0	0.00	53.10	1	503	0.20%
2018/07/30	1	53.10	0	0.00	53.30	1	485	0.21%
2018/07/26	0	0.00	3	53.23	53.40	-3	487	-0.62%
2018/07/25	3	52.93	48	53.00	52.80	-45	483	-9.31%
2018/07/24	0	0.00	0.7	52.30	52.60	-0.7	462	-0.15%
2018/07/23	0	0.00	2	52.40	52.40	-2	460	-0.43%
2018/07/20	7	52.37	0	0.00	52.50	7	465	1.50%
2018/07/19	0	0.00	4	52.80	52.60	-4	463	-0.86%
2018/07/18	25	52.30	0	0.00	52.50	25	472	5.29%
2018/07/17	1	52.30	0	0.00	52.50	1	465	0.21%
2018/07/13	19	52.59	0	0.00	52.50	19	459	4.14%
2018/07/11	2	52.25	0	0.00	52.10	2	460	0.43%
2018/07/10	3	53.00	0	0.00	53.00	3	455	0.66%
2018/07/03	0	0.00	1	54.30	54.30	-1	471	-0.21%
2018/07/02	0	0.00	7	54.20	54.30	-7	474	-1.48%
2018/06/29	0	0.00	40	53.95	54.10	-40	488	-8.19%
2018/06/28	0	0.00	25	54.10	54.10	-25	509	-4.91%
2018/06/27	0	0.00	12	53.93	54.40	-12	508	-2.36%
2018/06/25	0	0.00	5	53.84	53.80	-5	506	-0.99%
2018/06/22	0	0.00	23	53.78	54.00	-23	507	-4.53%
2018/06/21	1	54.00	20	54.05	54.10	-19	506	-3.75%
2018/06/20	0	0.00	21	53.92	54.10	-21	507	-4.14%
2018/06/19	0	0.00	1	54.60	54.40	-1	500	-0.20%
2018/06/12	0	0.00	4.1	54.57	54.50	-4.1	512	-0.80%
2018/06/08	0	0.00	1	54.30	54.20	-1	519	-0.19%
2018/06/07	1.9	54.04	20	54.40	54.20	-18.1	524	-3.45%
2018/06/05	0	0.00	5	53.60	53.90	-5	527	-0.95%
2018/06/04	1	53.90	0	0.00	53.90	1	521	0.19%
2018/05/31	20.1	53.80	0	0.00	54.30	20.1	521	3.86%
2018/05/30	0	0.00	19	54.06	54.10	-19	528	-3.59%
2018/05/28	1	53.90	1	54.30	54.30	0	547	0.00%
2018/05/24	0	0.00	2	54.40	54.30	-2	575	-0.35%
2018/05/22	0	0.00	1	53.90	53.80	-1	574	-0.17%
2018/05/18	0.4	54.10	0	0.00	54.10	0.4	578	0.06%
2018/05/15	2	53.50	0	0.00	53.70	2	612	0.33%
2018/05/14	0.2	53.90	0	0.00	53.90	0.2	644	0.03%
2018/05/11	3	53.67	0	0.00	53.70	3	657	0.46%
2018/05/10	0.2	53.30	0	0.00	53.30	0.2	667	0.02%
2018/05/08	1	52.80	1	52.90	53.00	0	738	0.00%
2018/05/07	7	52.74	1	53.00	53.00	6	751	0.80%
2018/05/04	6	52.45	0	0.00	52.80	6	756	0.79%
2018/05/02	1	53.00	0	0.00	53.50	1	744	0.13%
2018/04/30	2	53.25	0	0.00	53.80	2	746	0.27%
2018/04/26	3	54.13	0	0.00	53.20	3	762	0.39%
2018/04/25	3	54.53	0	0.00	54.50	3	759	0.39%
2018/04/24	4	54.43	2	55.10	55.90	2	760	0.26%
2018/04/19	20	56.65	0	0.00	56.70	20	792	2.52%
2018/04/11	1	56.20	0	0.00	56.20	1	815	0.12%
2018/04/10	0	0.00	1	56.60	56.40	-1	812	-0.12%
2018/04/09	4	55.63	1	55.70	56.00	3	810	0.37%
2018/04/03	0	0.00	1	56.40	56.40	-1	802	-0.12%
2018/04/02	1	57.50	0	0.00	56.80	1	801	0.12%
2018/03/31	1	56.10	10.4	56.72	57.30	-9.4	788	-1.19%
2018/03/30	1	55.60	0	0.00	55.80	1	769	0.13%
2018/03/28	0	0.00	1	55.80	55.80	-1	773	-0.13%
2018/03/27	1	55.70	0	0.00	56.10	1	774	0.13%
2018/03/26	3	55.50	1	55.90	56.00	2	772	0.26%
2018/03/23	4.2	55.66	0	0.00	56.40	4.2	766	0.55%
2018/03/21	1	56.70	1	56.80	56.80	0	775	0.00%
2018/03/19	2	56.30	0	0.00	56.80	2	775	0.26%
2018/03/15	2	56.95	1	57.10	57.20	1	754	0.13%
2018/03/09	1	57.50	0	0.00	57.30	1	748	0.13%
2018/03/05	0	0.00	1	56.00	57.00	-1	763	-0.13%
2018/03/02	1	56.90	0	0.00	57.00	1	752	0.13%
2018/03/01	0	0.00	2	57.45	57.40	-2	749	-0.27%
2018/02/27	2	56.75	2	56.80	56.80	0	734	0.00%
2018/02/23	0	0.00	1	55.60	55.40	-1	719	-0.14%
2018/02/21	0	0.00	2	55.05	55.30	-2	721	-0.28%
2018/02/08	2	54.20	3	54.00	54.60	-1	695	-0.14%
2018/02/07	1	54.80	2	55.10	55.00	-1	696	-0.14%
2018/02/06	1	54.00	2	55.00	54.20	-1	691	-0.14%
2018/02/05	0	0.00	3	55.50	56.30	-3	669	-0.45%
2018/02/01	7	56.60	1	56.50	55.30	6	667	0.90%
2018/01/31	3	56.17	3	56.47	56.70	0	638	0.00%
2018/01/30	1	55.00	0	0.00	55.60	1	606	0.16%
2018/01/25	1	54.40	0	0.00	54.70	1	638	0.16%
2018/01/23	0	0.00	2	54.60	54.60	-2	640	-0.31%
2018/01/22	2	53.70	0	0.00	54.60	2	654	0.31%
2018/01/16	0	0.00	1	54.00	54.10	-1	765	-0.13%
2018/01/15	1	55.00	1	54.70	54.20	0	837	0.00%
2018/01/12	0	0.00	1	53.20	54.30	-1	836	-0.12%