超豐 (2441)-凱基-竹科券商分點個股進出

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
60.5
漲跌
▲0.3
漲幅
+0.50%
成交量
574張
產業
上市半導體類股
763人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/04/24	1	60.70	0	0.00	60.50	1	1,132	0.09%
2024/04/16	0	0.00	1	61.20	60.70	-1	1,087	-0.09%
2024/04/15	1	62.00	0	0.00	62.00	1	1,071	0.09%
2024/04/12	1.1	62.32	5	62.30	62.40	-3.9	1,069	-0.36%
2024/04/11	1	62.40	0	0.00	62.40	1	1,071	0.09%
2024/04/10	2	63.65	0	0.00	63.50	2	1,064	0.19%
2024/04/09	2.1	63.32	0	0.00	63.30	2.1	1,060	0.20%
2024/04/08	4	63.50	0	0.00	63.20	4	1,054	0.38%
2024/04/02	0	0.00	14	62.84	63.20	-14	1,045	-1.34%
2024/04/01	0	0.00	21	62.38	62.70	-21	1,057	-1.99%
2024/03/29	0.1	61.80	3	61.90	61.70	-3	1,051	-0.28%
2024/03/26	1	62.60	0	0.00	62.20	1	1,041	0.10%
2024/03/25	0	0.00	0.1	63.30	63.20	-0.1	1,029	-0.01%
2024/03/19	0	0.00	2	64.00	64.20	-2	1,079	-0.19%
2024/03/14	3.1	63.43	12	63.50	63.30	-8.9	1,062	-0.84%
2024/03/13	0	0.00	1	64.40	64.30	-1	1,061	-0.09%
2024/03/11	12	64.30	4	64.53	64.60	8	1,013	0.79%
2024/03/08	6	63.68	8.1	66.68	63.40	-2.1	953	-0.22%
2024/03/07	0	0.00	17	61.52	61.00	-17	692	-2.45%
2024/03/06	0.1	60.70	0	0.00	61.00	0.1	678	0.01%
2024/03/05	0	0.00	1	61.00	61.10	-1	687	-0.15%
2024/02/29	0.1	60.00	0	0.00	59.80	0.1	694	0.01%
2024/02/26	10	61.00	0	0.00	60.50	10	691	1.45%
2024/02/23	0	0.00	1	61.40	60.90	-1	694	-0.14%
2024/02/19	1	60.30	0	0.00	60.30	1	681	0.15%
2024/02/05	2	58.80	0	59.00	58.70	2	665	0.29%
2024/02/02	0	0.00	0.3	59.64	59.50	-0.3	666	-0.05%
2024/01/29	0.1	59.60	0	0.00	59.20	0.1	667	0.01%
2024/01/25	0	59.70	0	0.00	59.80	0	675	0.01%
2024/01/16	1	58.40	0	0.00	58.10	1	719	0.14%
2024/01/10	0	0.00	1	59.00	59.00	-1	787	-0.13%
2024/01/08	0.3	59.20	0	0.00	59.00	0.3	815	0.04%
2024/01/05	8	59.35	1	59.20	59.20	7	818	0.86%
2024/01/04	0.2	60.10	1	59.90	59.90	-0.8	818	-0.10%
2024/01/02	1	60.60	0.2	60.60	60.60	0.8	848	0.10%
2023/12/29	1	61.20	1	61.20	61.20	0	848	0.00%
2023/12/28	12	61.82	0	0.00	61.70	12	848	1.41%
2023/12/27	4	62.25	1	62.30	62.00	3	847	0.35%
2023/12/22	2	60.65	1	60.90	60.10	1	844	0.12%
2023/12/19	1	61.80	0	0.00	61.80	1	838	0.12%
2023/12/18	0	0.00	33	62.85	63.00	-33	833	-3.96%
2023/12/15	3	63.80	1	65.00	63.50	2	828	0.24%
2023/12/14	4	62.80	1	63.20	63.00	3	788	0.38%
2023/12/13	0	0.00	0.4	61.40	61.90	-0.4	753	-0.05%
2023/12/12	0	61.50	0	0.00	61.50	0	757	0.00%
2023/12/11	30	61.40	3	61.07	61.20	27	754	3.58%
2023/12/08	0	0.00	1	61.00	61.30	-1	756	-0.13%
2023/12/07	6	59.80	0	0.00	59.80	6	743	0.81%
2023/12/06	0	0.00	4	59.90	59.90	-4	751	-0.53%
2023/12/04	2	60.40	5	60.10	60.30	-3	782	-0.38%
2023/11/30	0	0.00	6	59.97	60.30	-6	788	-0.76%
2023/11/29	1	59.50	0	59.64	59.90	1	775	0.13%
2023/11/28	0	0.00	1.7	59.42	59.40	-1.7	800	-0.21%
2023/11/24	0	0.00	0.5	59.07	59.00	-0.5	824	-0.06%
2023/11/21	0	0.00	5	59.10	59.20	-5	897	-0.56%
2023/11/20	1	58.50	0	0.00	58.50	1	906	0.11%
2023/11/17	1	58.30	0	0.00	58.30	1	927	0.11%
2023/11/16	0	0.00	1	58.50	58.20	-1	947	-0.11%
2023/11/15	4	58.20	0	0.00	58.30	4	978	0.41%
2023/11/14	5	58.10	0	0.00	58.00	5	1,003	0.50%
2023/11/10	0	0.00	3	57.70	57.50	-3	1,040	-0.29%
2023/11/09	0	0.00	2.1	58.49	58.30	-2.1	1,039	-0.20%
2023/11/07	0	0.00	2	58.30	58.30	-2	1,053	-0.19%
2023/11/03	3	58.00	0	0.00	57.80	3	1,086	0.28%
2023/11/01	2	57.80	0	0.00	57.30	2	1,121	0.18%
2023/10/30	0	0.00	1	58.20	58.10	-1	1,142	-0.09%
2023/10/26	0	0.00	1	58.30	58.30	-1	1,209	-0.08%
2023/10/25	5.1	59.49	0	0.00	58.40	5.1	1,233	0.41%
2023/10/24	0	0.00	13	59.43	59.50	-13	1,240	-1.05%
2023/10/20	0	0.00	5.3	58.59	58.60	-5.3	1,227	-0.43%
2023/10/19	0.1	57.80	0	0.00	57.70	0.1	1,229	0.00%
2023/10/17	8	57.01	0	0.00	56.60	8	1,221	0.66%
2023/10/16	3	56.30	0	0.00	56.60	3	1,226	0.24%
2023/10/11	3.1	54.17	0.2	54.50	54.00	2.9	1,299	0.22%
2023/10/06	1.1	55.32	0	0.00	55.30	1.1	1,288	0.09%
2023/10/02	0	55.70	0	0.00	55.80	0	1,305	0.00%
2023/09/25	0	0.00	1	56.90	56.50	-1	1,353	-0.07%
2023/09/22	1	56.90	0	0.00	56.90	1	1,370	0.07%
2023/09/19	0	0.00	1	58.20	58.10	-1	1,360	-0.07%
2023/09/18	0	0.00	1	57.90	57.90	-1	1,360	-0.07%
2023/09/15	0	58.60	0	0.00	58.20	0	1,361	0.00%
2023/09/14	1.1	57.64	4	57.80	58.10	-2.9	1,358	-0.21%
2023/09/12	0	0.00	5	58.38	58.00	-5	1,347	-0.37%
2023/09/11	0	0.00	5	58.80	58.40	-5	1,351	-0.37%
2023/09/08	0	0.00	0.1	58.40	59.30	-0.1	1,353	-0.01%
2023/09/04	1	57.60	0	0.00	57.70	1	1,341	0.07%
2023/09/01	3	59.00	3	58.20	58.30	0	1,349	0.00%
2023/08/31	0	0.00	12	57.41	58.00	-12	1,322	-0.91%
2023/08/30	10	56.00	0	0.00	55.80	10	1,307	0.77%
2023/08/29	5	55.00	0	0.00	55.90	5	1,301	0.38%
2023/08/28	0	0.00	14.4	59.70	59.50	-14.4	1,289	-1.12%
2023/08/24	2	60.00	0	0.00	59.70	2	1,253	0.16%
2023/08/22	4	59.18	0	0.00	59.20	4	1,364	0.29%
2023/08/17	1	59.50	0	0.00	59.90	1	1,283	0.08%
2023/08/10	1	60.90	0	0.00	60.70	1	1,263	0.08%
2023/08/08	0	0.00	2	62.20	62.30	-2	1,228	-0.16%
2023/08/04	5	60.00	0	0.00	60.60	5	1,185	0.42%
2023/07/31	4	61.18	0	0.00	60.90	4	1,132	0.35%
2023/07/28	0	0.00	3	62.00	62.00	-3	1,088	-0.28%
2023/07/26	5	60.30	10	60.60	60.10	-5	1,051	-0.48%
2023/07/25	9	60.00	0	0.00	60.20	9	1,051	0.86%
2023/07/24	2	61.50	1	61.00	60.90	1	1,042	0.10%
2023/07/20	1	59.60	0	0.00	59.70	1	1,022	0.10%
2023/07/19	5	60.70	0	0.00	60.40	5	990	0.50%
2023/07/18	0	0.00	1	61.40	60.70	-1	976	-0.10%
2023/07/17	5	60.90	0	61.00	62.00	5	948	0.52%
2023/07/14	10.2	59.00	2	58.80	59.00	8.2	916	0.89%
2023/07/05	0	58.60	12	58.31	58.40	-12	886	-1.35%
2023/07/03	0	0.00	2	57.85	57.40	-2	855	-0.23%
2023/06/30	0	0.00	0	57.50	57.20	0	856	0.00%
2023/06/20	0.1	56.11	0	0.00	55.90	0.1	877	0.01%
2023/06/19	0.8	56.80	5	57.06	56.60	-4.2	879	-0.48%
2023/06/16	5	57.60	0	0.00	57.20	5	881	0.57%
2023/06/15	5	57.60	2	57.50	57.50	3	879	0.34%
2023/06/14	1	57.30	0	0.00	57.40	1	879	0.11%
2023/06/13	1	56.80	8	56.90	56.90	-7	875	-0.80%
2023/06/12	0	0.00	2	57.00	56.80	-2	875	-0.23%
2023/06/08	1	56.20	0	0.00	56.20	1	888	0.11%
2023/06/07	0	57.30	0	0.00	57.60	0	892	0.00%
2023/06/02	1	57.20	0	0.00	57.10	1	913	0.11%
2023/05/30	1	56.70	0	0.00	56.70	1	924	0.11%
2023/05/29	1	56.80	0	0.00	56.90	1	930	0.11%
2023/05/26	5	57.12	2	57.40	57.10	3	887	0.34%
2023/05/19	1	54.40	0	0.00	54.10	1	808	0.12%
2023/05/18	0.1	54.30	0	0.00	54.50	0.1	816	0.01%
2023/05/17	0	0.00	9	54.39	54.60	-9	810	-1.11%
2023/05/15	0	53.40	0	0.00	53.20	0	802	0.00%
2023/05/08	11	54.00	15	53.83	54.00	-4	875	-0.46%
2023/04/25	2	52.70	0	0.00	52.60	2	1,070	0.19%
2023/04/24	1	53.30	0	0.00	53.60	1	1,070	0.09%
2023/04/19	1.1	54.80	1	55.00	54.50	0.1	1,091	0.01%
2023/04/14	1	54.40	0	0.00	54.60	1	1,080	0.09%
2023/04/12	1	54.60	3	54.60	54.90	-2	1,093	-0.18%
2023/04/11	2	54.30	0	0.00	54.30	2	1,099	0.18%
2023/04/10	2	53.80	2	54.10	54.00	0	1,114	0.00%
2023/04/07	0.1	54.20	0	0.00	54.10	0.1	1,124	0.01%
2023/03/31	11	53.60	0	0.00	53.30	11	1,179	0.93%
2023/03/29	1	52.90	0	0.00	52.70	1	1,512	0.07%
2023/03/28	1	52.70	0	0.00	52.80	1	1,706	0.06%
2023/03/27	7	53.96	0	0.00	53.50	7	1,867	0.37%
2023/03/21	0	0.00	15	54.50	54.80	-15	2,058	-0.73%
2023/03/17	0	53.80	0	0.00	53.70	0	2,085	0.00%
2023/03/15	1	54.10	0	0.00	54.30	1	2,107	0.05%
2023/03/14	0	0.00	1	53.80	53.50	-1	2,117	-0.05%
2023/03/13	5	54.04	6	53.55	54.20	-1	2,149	-0.05%
2023/03/10	1	54.50	0	0.00	54.50	1	2,146	0.05%
2023/03/09	0.1	55.30	0	55.50	55.40	0	2,157	0.00%
2023/03/06	0	0.00	1	54.20	54.80	-1	2,161	-0.05%
2023/03/03	0	0.00	3	53.77	53.80	-3	2,171	-0.14%
2023/03/02	0	52.70	0	0.00	52.90	0	2,183	0.00%
2023/02/23	0.3	52.92	1	53.20	53.10	-0.7	2,182	-0.03%
2023/02/22	0.7	52.67	0	0.00	52.30	0.7	2,185	0.03%
2023/02/16	2	52.70	0	0.00	52.90	2	2,249	0.09%
2023/02/15	0	0.00	2	51.80	51.90	-2	2,255	-0.09%
2023/02/14	1	51.70	0	0.00	51.70	1	2,259	0.04%
2023/02/08	0	0.00	0	53.00	52.50	0	2,307	0.00%
2023/02/06	0	0.00	2	52.75	52.40	-2	2,315	-0.09%
2023/02/01	0	0.00	2.2	52.90	53.20	-2.2	2,263	-0.10%
2023/01/31	3	51.20	2	51.15	50.80	1	2,200	0.05%
2023/01/30	0	0.00	1	49.45	49.65	-1	2,168	-0.05%
2023/01/13	0	48.95	0	0.00	48.60	0	2,169	0.00%
2023/01/09	1	49.00	0.2	48.85	48.65	0.8	2,284	0.04%
2023/01/06	2	48.23	0	0.00	48.40	2	2,293	0.09%
2023/01/04	0	0.00	1	47.75	47.95	-1	2,336	-0.04%
2023/01/03	0	48.70	0	0.00	47.90	0	2,363	0.00%
2022/12/30	5	47.90	0	0.00	48.00	5	2,368	0.21%
2022/12/26	0	0.00	0.1	48.20	48.25	-0.1	2,370	0.00%
2022/12/23	6.1	48.26	0	0.00	48.20	6.1	2,393	0.25%
2022/12/22	0.1	49.60	1	49.55	49.35	-0.9	2,355	-0.04%
2022/12/20	14	48.41	41	48.09	46.95	-27	2,049	-1.32%
2022/12/19	0	0.00	0	50.30	50.00	0	1,876	0.00%
2022/12/07	7	48.93	0	0.00	48.55	7	1,716	0.41%
2022/12/05	6	49.93	3	50.13	50.30	3	1,684	0.18%
2022/12/01	0	0.00	2	50.00	50.20	-2	1,654	-0.12%
2022/11/30	0	0.00	23.5	48.90	49.00	-23.5	1,636	-1.44%
2022/11/28	1	48.15	0	0.00	48.30	1	1,625	0.06%
2022/11/25	1	48.80	8	49.49	48.45	-7	1,623	-0.43%
2022/11/24	0.1	48.20	0	0.00	48.35	0.1	1,599	0.01%
2022/11/23	1	48.20	0	0.00	48.15	1	1,582	0.06%
2022/11/21	11	48.81	0	0.00	48.50	11	1,589	0.69%
2022/11/18	3	49.55	30	49.68	49.45	-27	1,638	-1.65%
2022/11/17	1	49.25	81	49.64	49.50	-80	1,663	-4.81%
2022/11/16	0	48.95	70	50.12	49.70	-70	1,669	-4.19%
2022/11/15	0.2	49.20	150	49.21	49.45	-149.8	1,663	-9.01%	大賣/鉅額交易
2022/11/14	7	48.81	120	48.65	48.60	-113	1,667	-6.78%	大賣/鉅額交易
2022/11/11	13	48.66	109	48.25	48.10	-96	1,661	-5.78%	大賣/
2022/11/10	2	47.50	60	47.54	47.70	-58	1,657	-3.50%
2022/11/09	0	0.00	253	47.73	47.95	-253	1,662	-15.22%	大賣/鉅額交易
2022/11/08	0	0.00	36	47.52	46.90	-36	1,655	-2.17%
2022/11/07	1	46.20	112	46.67	47.10	-111	1,646	-6.74%	大賣/鉅額交易
2022/11/04	0	0.00	15	46.17	46.20	-15	1,641	-0.91%
2022/11/03	0	0.00	51	46.74	46.50	-51	1,643	-3.10%
2022/11/02	1	46.80	70	46.93	47.20	-69	1,636	-4.22%
2022/11/01	0	0.00	25	46.76	46.60	-25	1,634	-1.53%
2022/10/31	0	0.00	35	46.18	46.50	-35	1,637	-2.14%
2022/10/24	0	0.00	1	47.00	46.55	-1	1,637	-0.06%
2022/10/21	1.1	47.78	0	0.00	46.35	1.1	1,641	0.07%
2022/10/20	0	0.00	2	46.40	48.50	-2	1,647	-0.12%
2022/10/19	1.2	47.45	15	47.40	47.05	-13.8	1,602	-0.86%
2022/10/18	3	46.12	0	0.00	46.30	3	1,586	0.19%
2022/10/14	0	0.00	4	46.75	46.30	-4	1,513	-0.26%
2022/10/13	0.2	45.49	0	0.00	44.75	0.2	1,495	0.01%
2022/10/12	1.1	46.12	0	0.00	47.50	1.1	1,479	0.07%
2022/10/11	1	47.75	0	0.00	47.35	1	1,463	0.07%
2022/10/06	0	0.00	5	50.50	50.20	-5	1,438	-0.35%
2022/10/05	3	51.57	5	51.30	50.50	-2	1,430	-0.14%
2022/10/04	0	0.00	10	50.60	50.60	-10	1,416	-0.71%
2022/10/03	0	0.00	17	50.21	49.75	-17	1,400	-1.21%
2022/09/30	0	0.00	2	49.20	49.25	-2	1,392	-0.14%
2022/09/29	0	0.00	7	49.14	48.80	-7	1,372	-0.51%
2022/09/28	2	48.78	0	0.00	48.65	2	1,363	0.15%
2022/09/27	1	49.70	0	0.00	49.95	1	1,346	0.07%
2022/09/26	0.1	52.40	0	0.00	50.90	0.1	1,334	0.01%
2022/09/23	0.1	54.00	0	0.00	53.00	0.1	1,327	0.01%
2022/09/22	0	52.30	0	0.00	52.40	0	1,330	0.00%
2022/09/21	1	53.00	0	0.00	53.00	1	1,267	0.08%
2022/09/20	0	0.00	2	53.90	53.70	-2	1,232	-0.16%
2022/09/16	3.1	53.65	0	0.00	54.30	3.1	1,170	0.26%
2022/09/14	0.2	55.30	0	0.00	55.40	0.2	1,147	0.01%
2022/09/13	2.1	56.62	0	0.00	56.00	2.1	1,142	0.18%
2022/09/12	1	57.70	0	0.00	57.20	1	1,152	0.09%
2022/09/07	1	55.70	0	0.00	55.60	1	1,155	0.09%
2022/09/06	0	0.00	13	55.98	56.30	-13	1,155	-1.13%
2022/09/05	0.2	56.94	4	56.75	56.60	-3.8	1,144	-0.33%
2022/09/02	3	57.97	0	0.00	57.90	3	1,142	0.26%
2022/09/01	1	58.50	0	0.00	58.70	1	1,130	0.09%
2022/08/30	1.3	59.20	0	0.00	59.30	1.3	1,119	0.11%
2022/08/29	3.1	59.07	0	0.00	59.70	3.1	1,109	0.28%
2022/08/26	1	61.00	0	0.00	60.50	1	1,093	0.09%
2022/08/25	5	60.62	0	0.00	60.30	5	1,081	0.46%
2022/08/23	4	65.55	0	0.00	65.50	4	990	0.40%
2022/08/22	0	0.00	2	66.00	66.20	-2	969	-0.21%
2022/08/19	2	65.30	6	65.72	65.30	-4	947	-0.42%
2022/08/18	3	63.73	0	0.00	63.80	3	930	0.32%
2022/08/17	0	0.00	10	64.05	63.90	-10	921	-1.09%
2022/08/16	1	64.00	1	64.20	63.90	0	910	0.00%
2022/08/15	0	0.00	2	64.10	63.90	-2	896	-0.22%
2022/08/12	0	0.00	7	62.44	62.40	-7	882	-0.79%
2022/08/11	2	62.20	1	62.00	61.80	1	878	0.11%
2022/08/10	2	61.80	0	0.00	61.70	2	874	0.23%
2022/08/09	7	62.03	0	0.00	62.00	7	872	0.80%
2022/08/08	1	61.70	0	0.00	62.20	1	875	0.11%
2022/08/05	0	0.00	10	62.38	62.50	-10	868	-1.15%
2022/08/04	4	61.68	0	0.00	61.80	4	863	0.46%
2022/08/02	4.1	62.22	1	62.20	62.00	3.1	851	0.36%
2022/08/01	1	62.40	8	62.45	63.20	-7	837	-0.84%
2022/07/29	2	61.50	0	0.00	61.80	2	827	0.24%
2022/07/27	3.1	60.96	0	0.00	61.50	3.1	814	0.37%
2022/07/26	0	0.00	2	62.45	62.00	-2	801	-0.25%
2022/07/25	0.1	62.80	0	0.00	62.30	0.1	799	0.01%
2022/07/22	0.2	64.33	3	63.93	63.80	-2.9	794	-0.36%
2022/07/21	0	0.00	2	64.10	64.50	-2	806	-0.25%
2022/07/20	0	0.00	3	63.50	63.20	-3	814	-0.37%
2022/07/19	0.1	62.10	0	0.00	61.90	0.1	827	0.01%
2022/07/18	0	0.00	13	62.39	62.30	-13	823	-1.58%
2022/07/15	0	0.00	1	62.00	61.50	-1	813	-0.12%
2022/07/12	0.1	59.45	0	0.00	59.20	0.1	808	0.01%
2022/07/11	0.1	61.50	0	0.00	60.60	0.1	803	0.01%
2022/07/06	0.1	60.70	6	60.98	59.10	-5.9	802	-0.74%
2022/07/04	0.1	61.20	0	0.00	60.60	0.1	812	0.01%
2022/07/01	5	62.00	1	63.20	62.30	4	809	0.49%
2022/06/30	1	62.70	0	0.00	62.40	1	792	0.13%
2022/06/29	1.3	64.05	0	0.00	63.90	1.3	779	0.17%
2022/06/28	0.1	65.40	0	0.00	65.00	0.1	774	0.01%
2022/06/27	5.3	65.48	0	0.00	65.60	5.3	772	0.69%
2022/06/20	1.1	66.47	0	0.00	66.00	1.1	717	0.15%
2022/06/17	1	67.80	0	0.00	68.70	1	701	0.14%
2022/06/16	0.1	69.80	0	0.00	69.10	0.1	692	0.01%
2022/06/13	1.1	69.52	0	0.00	69.30	1.1	713	0.15%
2022/06/07	2	71.75	0	0.00	71.50	2	730	0.27%
2022/06/06	1	72.10	0	0.00	72.00	1	745	0.13%
2022/06/01	0	0.00	1	73.00	72.20	-1	791	-0.13%
2022/05/31	1	71.80	0	0.00	71.80	1	795	0.13%
2022/05/27	0.3	70.60	0	0.00	70.40	0.3	811	0.03%
2022/05/26	20	70.00	0	0.00	69.80	20	825	2.42%
2022/05/24	0.6	71.38	0	0.00	70.70	0.6	842	0.07%
2022/05/19	1	71.90	1	71.10	71.50	0	873	0.00%
2022/05/18	1	72.50	0	0.00	72.40	1	869	0.12%
2022/05/17	0	0.00	1	72.80	73.10	-1	871	-0.11%
2022/05/13	0	0.00	2	71.05	71.30	-2	872	-0.23%
2022/05/12	0	0.00	20	71.00	70.90	-20	885	-2.26%
2022/05/05	0	0.00	1	71.60	71.20	-1	990	-0.10%
2022/05/03	0	0.00	4	70.38	70.50	-4	1,022	-0.39%
2022/04/28	1	67.80	0	0.00	68.00	1	1,034	0.10%
2022/04/27	2	68.00	0	0.00	67.80	2	1,033	0.19%
2022/04/26	0	0.00	1	68.90	68.80	-1	1,034	-0.10%
2022/04/25	6	69.10	0	0.00	69.20	6	1,034	0.58%
2022/04/22	0	0.00	1	71.60	71.60	-1	1,018	-0.10%
2022/04/21	0	0.00	1	70.90	70.90	-1	1,021	-0.10%
2022/04/19	1	70.20	0	0.00	70.10	1	1,042	0.10%
2022/04/18	12	69.94	0	0.00	70.00	12	1,057	1.13%
2022/04/14	1	71.10	1	70.90	70.70	0	1,086	0.00%
2022/04/12	1	70.30	1	71.00	70.30	0	1,099	0.00%
2022/04/11	13	71.42	0	0.00	71.00	13	1,098	1.18%
2022/04/06	1	73.00	0	0.00	73.00	1	1,092	0.09%
2022/04/01	20.1	73.60	0	0.00	73.60	20.1	1,107	1.81%
2022/03/30	2	74.60	0	0.00	74.90	2	1,125	0.18%
2022/03/29	1	74.40	0	0.00	74.40	1	1,151	0.09%
2022/03/28	0	0.00	1	74.20	74.80	-1	1,167	-0.09%
2022/03/25	2	75.00	0	0.00	74.80	2	1,187	0.17%
2022/03/24	0	0.00	1	75.40	75.40	-1	1,215	-0.08%
2022/03/23	0	0.00	3	75.40	75.40	-3	1,243	-0.24%
2022/03/18	0	0.00	30	74.97	75.00	-30	1,249	-2.40%
2022/03/17	0	0.00	1	73.30	73.70	-1	1,246	-0.08%
2022/03/16	2	72.20	0	0.00	72.40	2	1,249	0.16%
2022/03/15	2	72.70	0	0.00	72.40	2	1,250	0.16%
2022/03/11	6	73.00	2	73.00	72.80	4	1,253	0.32%
2022/03/10	2	73.50	0	0.00	73.10	2	1,259	0.16%
2022/03/09	1	73.40	0	0.00	73.20	1	1,251	0.08%
2022/03/08	2	72.05	0	0.00	72.20	2	1,249	0.16%
2022/03/07	0	0.00	10	73.10	73.20	-10	1,228	-0.81%
2022/03/03	1	75.10	1	74.90	75.00	0	1,230	0.00%
2022/03/01	0	0.00	1	74.10	73.80	-1	1,243	-0.08%
2022/02/24	1	72.00	0	0.00	72.20	1	1,268	0.08%
2022/02/23	1	73.10	0	0.00	73.10	1	1,291	0.08%
2022/02/22	1	72.90	0	0.00	72.70	1	1,337	0.07%
2022/02/21	0	0.00	1	74.50	74.40	-1	1,358	-0.07%
2022/02/18	0	0.00	1	74.50	74.20	-1	1,368	-0.07%
2022/02/16	0	0.00	0	74.60	74.20	0	1,396	0.00%
2022/02/14	2	72.70	0	0.00	72.10	2	1,410	0.14%
2022/02/11	3	73.80	0	0.00	73.40	3	1,419	0.21%
2022/02/10	3	73.77	2	75.50	73.30	1	1,429	0.07%
2022/02/09	1	73.49	1	74.20	74.00	0	1,428	0.00%
2022/02/08	2	72.20	0	0.00	72.00	2	1,433	0.14%
2022/02/07	4	72.55	2	72.10	72.00	2	1,426	0.14%
2022/01/26	8	73.75	1	73.20	73.20	7	1,422	0.49%
2022/01/25	2	73.80	1	74.00	74.00	1	1,421	0.07%
2022/01/24	5	73.90	0	0.00	74.00	5	1,428	0.35%
2022/01/21	1	74.60	1	75.20	74.60	0	1,428	0.00%
2022/01/20	0	0.00	1	75.50	75.40	-1	1,429	-0.07%
2022/01/19	8	75.03	0	0.00	74.80	8	1,433	0.56%
2022/01/18	1	76.10	2	76.85	75.50	-1	1,436	-0.07%
2022/01/14	2	74.70	0	0.00	74.80	2	1,478	0.14%
2022/01/13	1	74.80	0	0.00	75.00	1	1,510	0.07%
2022/01/12	2	74.95	0	0.00	74.70	2	1,520	0.13%
2022/01/07	3	75.17	0	0.00	75.00	3	1,547	0.19%
2022/01/06	1	76.50	0	0.00	76.10	1	1,542	0.06%
2022/01/05	0	0.00	1	77.00	76.70	-1	1,547	-0.06%
2022/01/04	3	77.00	0	0.00	76.60	3	1,554	0.19%
2022/01/03	0.1	77.70	0	0.00	77.20	0.1	1,558	0.00%
2021/12/30	1	77.30	3	77.93	78.10	-2	1,574	-0.13%
2021/12/29	2	77.10	0	0.00	77.30	2	1,578	0.13%
2021/12/28	1	77.70	1	76.91	76.70	0	1,590	0.00%
2021/12/27	0	0.00	1.2	77.82	77.40	-1.2	1,588	-0.08%
2021/12/24	0	0.00	1	77.20	77.10	-1	1,615	-0.06%
2021/12/23	2.1	76.18	0	0.00	76.60	2.1	1,641	0.13%
2021/12/22	3.1	75.84	0.1	76.20	76.00	3	1,665	0.18%
2021/12/20	6	75.03	0.1	75.00	75.80	5.9	1,686	0.35%
2021/12/17	5	75.10	0	0.00	76.20	5	1,706	0.29%
2021/12/16	3	75.87	0.1	76.50	76.20	2.9	1,725	0.17%
2021/12/15	3	75.43	0	0.00	75.60	3	1,789	0.17%
2021/12/14	1.1	75.52	0	0.00	75.80	1.1	1,840	0.06%
2021/12/13	4	75.85	0	0.00	75.50	4	1,869	0.22%
2021/12/10	5	76.54	0	77.00	76.30	5	1,873	0.26%
2021/12/09	1	77.30	1	77.70	77.30	0	1,878	0.00%
2021/12/08	2.1	77.75	0	0.00	78.10	2.1	1,891	0.11%
2021/12/07	1	77.60	0	0.00	77.60	1	1,912	0.05%
2021/12/06	1	78.00	0	0.00	78.20	1	1,912	0.05%
2021/12/03	3	77.93	0	0.00	77.80	3	1,938	0.15%
2021/12/02	0.1	78.70	1	79.30	78.20	-1	1,959	-0.05%
2021/12/01	0	0.00	1.1	78.64	78.60	-1.1	1,985	-0.05%
2021/11/30	4.1	77.70	1	77.90	77.10	3.1	2,025	0.15%
2021/11/29	4.1	76.11	0	0.00	76.20	4.1	2,152	0.19%
2021/11/26	2	77.00	0.1	77.70	76.50	1.9	2,220	0.09%
2021/11/25	0	0.00	0.1	78.18	77.90	-0.1	2,215	-0.01%
2021/11/24	1	77.81	0	0.00	78.60	1	2,228	0.05%
2021/11/23	2.1	78.71	0	0.00	78.30	2.1	2,260	0.09%
2021/11/22	13.1	79.19	0.2	79.60	79.60	12.9	2,327	0.55%
2021/11/19	6.1	80.30	1	80.00	80.00	5.1	2,335	0.22%
2021/11/18	2	81.80	7	82.90	81.70	-5	2,338	-0.21%
2021/11/16	0.1	80.70	1	81.60	80.70	-1	2,357	-0.04%
2021/11/15	1	80.50	0	0.00	80.70	1	2,377	0.04%
2021/11/12	1.1	79.21	0	0.00	79.00	1.1	2,420	0.04%
2021/11/10	1	80.50	4	80.25	80.90	-3	2,520	-0.12%
2021/11/09	2	79.60	0	0.00	79.60	2	2,549	0.08%
2021/11/08	0	0.00	1	79.60	78.70	-1	2,558	-0.04%
2021/11/05	1	78.00	0	0.00	77.90	1	2,608	0.04%
2021/11/04	1	79.00	1	78.40	78.50	0	2,667	0.00%
2021/11/03	3	77.43	0	0.00	77.40	3	2,722	0.11%
2021/11/02	3	78.90	0	0.00	78.00	3	2,753	0.11%
2021/11/01	1	80.00	1	81.60	80.00	0	2,794	0.00%
2021/10/29	0	0.00	1	79.90	79.50	-1	2,839	-0.04%
2021/10/27	6	79.20	0	0.00	79.70	6	3,088	0.19%
2021/10/26	1	79.00	1	79.00	79.00	0	3,337	0.00%
2021/10/25	1	80.40	0	0.00	79.70	1	3,764	0.03%
2021/10/22	1	79.80	14	79.70	78.60	-13	4,061	-0.32%
2021/10/21	1	77.10	0	0.00	77.10	1	4,203	0.02%
2021/10/20	0.1	77.40	0	0.00	77.50	0.1	4,249	0.00%
2021/10/19	0	0.00	0.1	78.30	77.80	-0.1	4,508	0.00%
2021/10/14	0	0.00	1	73.60	73.80	-1	4,890	-0.02%
2021/10/13	2	74.00	1	74.00	74.10	1	4,894	0.02%
2021/10/07	1	79.20	0	0.00	79.00	1	5,155	0.02%
2021/10/06	3	77.17	0	0.00	76.70	3	5,198	0.06%
2021/10/05	0.1	77.40	0	0.00	78.20	0.1	5,264	0.00%
2021/10/04	20	78.00	0	0.00	77.60	20	5,303	0.38%
2021/10/01	3.1	78.48	2	78.95	78.10	1.1	5,361	0.02%
2021/09/30	1	79.70	1	79.90	81.40	0	5,398	0.00%
2021/09/29	5	79.76	3	80.06	79.30	2	5,423	0.04%
2021/09/27	2	81.75	2	82.30	81.70	0	5,440	0.00%
2021/09/24	21	82.52	0	0.00	82.20	21	5,462	0.38%
2021/09/23	3	82.27	1	82.10	81.40	2	5,499	0.04%
2021/09/22	22	81.79	7	83.71	81.10	15	5,728	0.26%
2021/09/17	3.1	84.59	1	84.30	85.00	2.1	5,751	0.04%
2021/09/16	3.1	84.14	0	0.00	84.20	3.1	5,824	0.05%
2021/09/15	7	86.60	2	86.90	86.20	5	6,149	0.08%
2021/09/14	1	87.70	0	0.00	87.70	1	6,627	0.02%
2021/09/13	10	87.68	0	0.00	87.20	10	6,776	0.15%
2021/09/10	3	88.17	1	88.80	88.40	2	6,987	0.03%
2021/09/09	0	0.00	7	88.60	88.80	-7	7,127	-0.10%
2021/09/08	4	87.65	0	0.00	87.30	4	7,231	0.06%
2021/09/07	1.1	89.68	1	88.70	89.50	0.1	7,222	0.00%
2021/09/06	9	92.37	2	92.63	91.30	7	7,241	0.10%
2021/09/03	2.1	92.39	2	93.35	93.40	0.1	7,252	0.00%
2021/09/02	14	93.39	24	94.76	92.30	-10	7,250	-0.14%
2021/09/01	0	0.00	21.3	92.10	92.60	-21.3	7,210	-0.29%
2021/08/31	0.1	89.40	0	0.00	89.70	0.1	7,252	0.00%
2021/08/30	2	89.40	1	89.50	89.50	1	7,379	0.01%
2021/08/27	6	88.17	0.1	88.50	88.00	5.9	7,442	0.08%
2021/08/26	7.2	87.96	1	87.60	88.70	6.2	7,497	0.08%
2021/08/25	2	90.15	27	90.25	91.00	-25	7,517	-0.33%
2021/08/24	11.1	88.86	0	0.00	88.10	11.1	7,494	0.15%
2021/08/23	10	90.27	1	90.70	90.30	9	7,495	0.12%
2021/08/20	1	87.50	2.7	87.03	87.30	-1.7	7,474	-0.02%
2021/08/19	0	0.00	1.5	87.80	86.80	-1.5	7,469	-0.02%
2021/08/18	1	87.70	1	85.90	88.50	0	7,454	0.00%
2021/08/17	1.1	86.76	2.5	86.20	86.10	-1.5	7,420	-0.02%
2021/08/16	1	90.50	4	91.00	91.00	-3	7,365	-0.04%
2021/08/13	1	94.50	1	91.70	89.60	0	7,338	0.00%
2021/08/12	3	93.13	3	93.43	93.80	0	7,301	0.00%
2021/08/11	2	95.30	0	0.00	93.20	2	7,294	0.03%
2021/08/10	0	0.00	2.6	93.92	94.10	-2.6	7,244	-0.04%
2021/08/09	3	95.37	5	96.24	94.20	-2	7,204	-0.03%
2021/08/06	2	95.50	5	94.72	94.70	-3	7,167	-0.04%
2021/08/05	2	94.40	1.2	94.72	94.90	0.8	7,150	0.01%
2021/08/04	2.1	93.30	3	93.50	94.20	-1	7,178	-0.01%
2021/08/03	3	92.80	4	92.60	94.30	-1	7,195	-0.01%
2021/08/02	52.1	94.39	154	91.92	91.70	-101.9	7,141	-1.43%	大賣/鉅額交易
2021/07/30	63.2	96.86	64	96.38	95.20	-0.9	7,031	-0.01%
2021/07/29	64	96.01	60.1	96.06	95.50	3.9	6,831	0.06%
2021/07/28	13.1	89.09	29	89.94	92.40	-15.9	6,458	-0.25%
2021/07/27	121	90.81	26.1	90.25	89.40	95	6,293	1.51%	大買/
2021/07/26	7	87.91	2	88.65	88.00	5	6,240	0.08%
2021/07/23	34.1	88.75	6	88.17	88.00	28.1	6,263	0.45%
2021/07/22	9	87.50	25	88.09	89.60	-16	6,086	-0.26%
2021/07/21	6	82.98	21.3	84.06	83.70	-15.3	5,951	-0.26%
2021/07/20	0.1	81.80	0	0.00	82.00	0.1	6,069	0.00%
2021/07/19	5.1	82.20	3	82.17	82.20	2.1	6,065	0.03%
2021/07/16	7.1	82.30	0	0.00	82.90	7.1	6,107	0.12%
2021/07/15	17.1	83.29	5	82.80	83.00	12.1	6,093	0.20%
2021/07/14	28	82.42	37.5	83.12	85.70	-9.5	6,005	-0.16%
2021/07/13	3	82.33	1.1	82.30	80.90	1.9	5,886	0.03%
2021/07/12	1	82.20	4.4	81.60	82.20	-3.4	5,838	-0.06%
2021/07/09	1.1	80.41	0	0.00	81.40	1.1	5,786	0.02%
2021/07/08	4	82.00	16.2	81.83	81.90	-12.2	5,763	-0.21%
2021/07/07	5	80.96	14.5	80.68	80.70	-9.5	5,750	-0.17%
2021/07/06	5	79.90	18.1	79.76	79.90	-13.1	5,799	-0.23%
2021/07/05	17.3	78.23	13	78.28	78.40	4.3	5,796	0.07%
2021/07/02	13.2	78.20	10.2	78.77	78.50	3	5,782	0.05%
2021/07/01	6.2	79.50	1	80.10	78.50	5.2	5,782	0.09%
2021/06/30	13.3	77.83	4.3	78.06	78.80	9	5,813	0.15%
2021/06/29	28	80.77	2	79.50	78.90	26	5,764	0.45%
2021/06/28	2	78.91	1	78.90	79.40	1	5,546	0.02%
2021/06/25	8.1	81.88	9	81.27	80.80	-0.9	5,532	-0.02%
2021/06/24	11.2	81.11	2.6	83.23	81.60	8.6	5,472	0.16%
2021/06/23	21.9	83.28	62.1	83.19	84.10	-40.2	5,135	-0.78%
2021/06/22	0	77.00	15	77.70	78.00	-15	4,657	-0.32%
2021/06/21	7	75.46	10	77.76	76.80	-3	4,505	-0.07%
2021/06/18	9.1	76.78	2	77.05	76.80	7.1	4,312	0.16%
2021/06/17	0	0.00	15	75.51	76.50	-15	4,193	-0.36%
2021/06/16	0	0.00	2	74.05	73.90	-2	4,145	-0.05%
2021/06/15	0	0.00	1	74.20	73.90	-1	4,173	-0.02%
2021/06/11	0	0.00	1.2	73.10	73.10	-1.2	4,213	-0.03%
2021/06/10	0	0.00	12	72.36	72.70	-12	4,233	-0.28%
2021/06/09	5.2	70.96	2	71.30	71.20	3.2	4,269	0.07%
2021/06/08	2	73.50	12.2	72.96	73.50	-10.2	4,231	-0.24%
2021/06/07	4.1	68.82	12	69.85	70.90	-8	4,183	-0.19%
2021/06/04	10.1	70.74	1	71.00	70.80	9.1	4,127	0.22%
2021/06/03	2	72.85	38	73.13	73.20	-36	4,131	-0.87%
2021/06/02	1	72.90	13	73.91	74.00	-12	4,158	-0.29%
2021/05/31	0	0.00	3	72.33	72.10	-3	4,242	-0.07%
2021/05/28	0	0.00	5	71.02	70.80	-5	4,323	-0.12%
2021/05/27	0	0.00	12	71.02	70.50	-12	4,481	-0.27%
2021/05/26	1	70.40	6	70.22	70.30	-5	4,498	-0.11%
2021/05/24	3	67.23	1	67.20	67.50	2	4,641	0.04%
2021/05/21	0	0.00	1	66.80	67.70	-1	4,675	-0.02%
2021/05/20	0	0.00	7	65.70	65.70	-7	4,690	-0.15%
2021/05/19	1	64.10	0	0.00	65.10	1	4,719	0.02%
2021/05/18	0	0.00	15	65.36	65.80	-15	4,874	-0.31%
2021/05/17	15	60.21	10	62.65	60.20	5	4,979	0.10%
2021/05/14	2	65.55	1	67.20	64.40	1	5,056	0.02%
2021/05/13	2	65.00	1	63.60	65.00	1	5,028	0.02%
2021/05/12	3	66.27	2	65.90	66.00	1	5,003	0.02%
2021/05/11	13.5	68.77	12	70.56	67.90	1.5	4,937	0.03%
2021/05/10	1	71.90	1	71.00	70.70	0	4,902	0.00%
2021/05/07	4	70.15	12	69.98	70.30	-8	4,980	-0.16%
2021/05/06	7	67.90	1	69.00	67.80	6	4,960	0.12%
2021/05/05	7	69.50	2	69.80	68.90	5	5,037	0.10%
2021/05/04	19	71.59	7	71.96	71.90	12	5,037	0.24%
2021/05/03	24	74.37	39	74.61	73.50	-15	5,037	-0.30%
2021/04/29	63	74.65	65	73.88	73.40	-2	5,005	-0.04%
2021/04/28	4	74.00	1	74.40	73.70	3	5,075	0.06%
2021/04/27	155	75.01	167	72.95	73.00	-12	5,312	-0.23%	大買/大賣/
2021/04/26	37	72.90	47.5	72.81	74.50	-10.5	5,333	-0.20%
2021/04/23	0	0.00	2	70.10	70.30	-2	5,272	-0.04%
2021/04/22	5	69.84	5	69.72	69.40	0	5,274	0.00%
2021/04/21	1	70.50	3	70.17	70.50	-2	5,238	-0.04%
2021/04/20	5	69.70	0	0.00	69.90	5	5,231	0.10%
2021/04/19	6	69.72	0	0.00	69.90	6	5,293	0.11%
2021/04/16	1	70.40	0	0.00	70.70	1	5,302	0.02%
2021/04/15	2	69.40	0	0.00	70.80	2	5,289	0.04%
2021/04/14	6	69.13	17	69.76	69.80	-11	5,269	-0.21%
2021/04/13	95	72.15	94	70.40	70.40	1	5,250	0.02%
2021/04/12	88	73.03	196	72.96	71.90	-108	5,196	-2.08%	大賣/鉅額交易
2021/04/09	26	71.45	118	71.14	71.00	-92	5,081	-1.81%	大賣/
2021/04/08	6	72.67	6	73.02	72.90	0	5,034	0.00%
2021/04/07	24	72.33	18.1	72.71	73.10	5.9	5,009	0.12%
2021/04/06	8	72.80	25	73.06	73.00	-17	4,972	-0.34%
2021/04/01	7	71.37	16	71.12	70.70	-9	4,887	-0.18%
2021/03/31	35	70.98	9	70.94	71.00	26	4,857	0.54%
2021/03/30	52	70.91	14.1	70.96	71.10	37.9	4,801	0.79%
2021/03/29	32	69.85	9	70.13	69.90	23	4,721	0.49%
2021/03/26	0	0.00	1	68.60	68.60	-1	4,653	-0.02%
2021/03/25	21	67.34	2	67.10	67.50	19	4,632	0.41%
2021/03/24	1	67.90	24	67.80	67.90	-23	4,625	-0.50%
2021/03/23	11	68.75	10	68.02	68.10	1	4,616	0.02%
2021/03/22	14	69.31	8	69.36	69.20	6	4,593	0.13%
2021/03/19	12	68.80	22	69.57	70.30	-10	4,561	-0.22%
2021/03/18	1	69.10	7	69.44	69.60	-6	4,500	-0.13%
2021/03/17	16	69.13	6	69.57	68.70	10	4,478	0.22%
2021/03/16	59	68.20	4.4	68.26	68.40	54.6	4,412	1.24%
2021/03/15	12	68.35	19.1	68.01	67.80	-7.1	4,375	-0.16%
2021/03/12	10	67.02	8	67.55	67.00	2	4,313	0.05%
2021/03/11	108	67.86	4	67.83	68.10	104	4,271	2.43%	大買/鉅額交易
2021/03/10	21	66.78	11.5	66.62	67.30	9.5	4,210	0.23%
2021/03/09	13	65.12	6	65.40	65.70	7	4,134	0.17%
2021/03/08	38	67.24	14	67.34	66.40	24	4,059	0.59%
2021/03/05	19	67.42	5	67.88	67.40	14	3,958	0.35%
2021/03/04	22	68.95	13.1	69.40	68.10	8.9	3,866	0.23%
2021/03/03	31	70.27	4	70.35	69.90	27	3,822	0.71%
2021/03/02	39.1	73.33	20	73.90	72.80	19.1	3,705	0.52%
2021/02/26	3.1	70.29	5	71.42	71.00	-1.9	3,563	-0.05%
2021/02/25	25	70.15	0	0.00	70.80	25	3,554	0.70%
2021/02/24	17	71.68	1	73.20	71.20	16	3,480	0.46%
2021/02/23	18	73.54	1	74.20	73.50	17	3,407	0.50%
2021/02/22	3	73.90	4	74.28	74.50	-1	3,360	-0.03%
2021/02/19	4	73.15	5	73.48	74.00	-1	3,311	-0.03%
2021/02/18	12	74.82	12	74.41	74.00	0	3,304	0.00%
2021/02/17	3	74.30	84	74.49	76.10	-81	3,145	-2.58%
2021/02/05	11	68.77	15	68.49	69.20	-4	3,029	-0.13%
2021/02/02	1	65.90	1	66.00	66.30	0	2,939	0.00%
2021/02/01	1	64.40	6	63.77	64.80	-5	2,914	-0.17%
2021/01/29	4	66.85	3	63.40	63.50	1	2,870	0.03%
2021/01/28	0	0.00	1	66.30	67.30	-1	2,750	-0.04%
2021/01/27	26	69.49	10	67.31	67.70	16	2,707	0.59%
2021/01/26	6	71.20	31	69.23	69.70	-25	2,576	-0.97%
2021/01/25	41	71.33	24	71.00	70.80	17	2,511	0.68%
2021/01/22	8	69.35	2	69.80	70.00	6	2,373	0.25%
2021/01/21	18	67.78	4.8	68.51	69.20	13.2	2,284	0.58%
2021/01/20	11	67.08	55.5	66.91	67.50	-44.5	2,110	-2.11%
2021/01/19	59	63.35	7	63.74	64.20	52	1,799	2.89%
2021/01/18	3	61.13	14	61.04	62.50	-11	1,639	-0.67%
2021/01/15	1	58.60	0	0.00	58.50	1	1,504	0.07%
2021/01/14	3	58.20	4	58.08	58.40	-1	1,469	-0.07%
2021/01/13	3	57.03	1	57.30	57.30	2	1,442	0.14%
2021/01/12	18	57.94	6	58.67	57.10	12	1,436	0.84%
2021/01/11	0	0.00	10	56.63	57.40	-10	1,354	-0.74%
2021/01/08	1	54.60	0	0.00	54.90	1	1,318	0.08%
2021/01/07	2	54.80	0	0.00	54.60	2	1,324	0.15%
2021/01/06	1	54.50	0	0.00	54.40	1	1,322	0.08%
2021/01/05	1	55.00	0	0.00	55.40	1	1,308	0.08%
2021/01/04	1	55.60	0	0.00	55.80	1	1,318	0.08%
2020/12/28	1	54.50	0	54.60	54.60	1	1,297	0.08%
2020/12/22	2	53.75	0	0.00	53.20	2	1,302	0.15%
2020/12/18	5	54.34	0	0.00	53.90	5	1,306	0.38%
2020/12/16	0	0.00	2	55.10	55.00	-2	1,304	-0.15%
2020/12/15	7	55.17	0	0.00	54.60	7	1,292	0.54%
2020/12/11	1	56.00	2	56.10	56.10	-1	1,289	-0.08%
2020/12/10	12	57.57	1	57.10	57.40	11	1,261	0.87%
2020/12/09	3	58.20	0	0.00	58.30	3	1,241	0.24%
2020/12/08	1	57.00	6	56.65	57.10	-5	1,224	-0.41%
2020/12/04	0	0.00	1	56.20	56.20	-1	1,235	-0.08%
2020/12/03	5	56.04	2	56.30	55.90	3	1,263	0.24%
2020/12/01	1	55.80	0	0.00	55.80	1	1,277	0.08%
2020/11/30	8	56.10	1	57.00	55.00	7	1,321	0.53%
2020/11/27	0.1	56.20	10	56.22	56.20	-9.9	1,291	-0.77%
2020/11/26	0	0.00	1	54.60	54.50	-1	1,257	-0.08%
2020/11/25	1	54.00	6	54.25	54.20	-5	1,252	-0.40%
2020/11/24	3	53.70	60	53.77	53.60	-57	1,232	-4.63%
2020/11/23	50	52.60	3	53.00	53.00	47	1,214	3.87%
2020/11/20	3	51.87	0	0.00	52.10	3	1,239	0.24%
2020/11/17	3	52.63	2	53.15	52.50	1	1,419	0.07%
2020/11/16	0	0.00	16	52.18	52.40	-16	1,416	-1.13%
2020/11/13	0	0.00	2	52.10	52.00	-2	1,416	-0.14%
2020/11/12	0	0.00	1	52.10	52.00	-1	1,416	-0.07%
2020/11/10	0	0.00	3	51.37	51.40	-3	1,387	-0.22%
2020/11/04	2	50.00	0	0.00	50.10	2	1,399	0.14%
2020/11/03	2	49.68	0	0.00	49.65	2	1,405	0.14%
2020/10/30	1	49.75	0	0.00	49.75	1	1,441	0.07%
2020/10/29	3	49.87	0	0.00	50.20	3	1,440	0.21%
2020/10/28	1	50.80	0	0.00	50.60	1	1,462	0.07%
2020/10/27	0	0.00	1	51.50	51.30	-1	1,463	-0.07%
2020/10/26	3	51.17	6	52.10	50.90	-3	1,464	-0.20%
2020/10/23	0	0.00	3	50.63	50.50	-3	1,423	-0.21%
2020/10/22	0	0.00	1	50.20	49.95	-1	1,437	-0.07%
2020/10/16	0	0.00	1	49.70	49.80	-1	1,510	-0.07%
2020/10/15	10	50.50	0	0.00	50.30	10	1,570	0.64%
2020/10/14	1	49.65	0	0.00	49.95	1	1,588	0.06%
2020/10/13	0	0.00	1	49.80	49.80	-1	1,588	-0.06%
2020/10/08	1	50.70	0	0.00	51.00	1	1,591	0.06%
2020/10/06	1	49.85	2	49.80	50.10	-1	1,645	-0.06%
2020/09/30	2	48.65	0	0.00	49.10	2	1,681	0.12%
2020/09/29	2	49.75	1	49.30	48.80	1	1,700	0.06%
2020/09/24	1	49.05	1	49.10	49.05	0	1,754	0.00%
2020/09/22	1	49.80	0	0.00	50.10	1	1,748	0.06%
2020/09/21	1	51.00	0	0.00	50.70	1	1,745	0.06%
2020/09/17	4	51.85	1	51.90	51.90	3	1,731	0.17%
2020/09/14	0	0.00	2	51.10	51.20	-2	1,712	-0.12%
2020/09/11	3	50.60	0	0.00	51.00	3	1,710	0.18%
2020/09/08	5	52.80	10	51.77	52.80	-5	1,646	-0.30%
2020/09/07	14	51.74	1	52.80	51.30	13	1,606	0.81%
2020/09/04	2	50.90	9	50.78	51.30	-7	1,596	-0.44%
2020/09/03	11	52.13	11	52.79	52.00	0	1,585	0.00%
2020/09/02	2	50.70	7	51.09	50.80	-5	1,514	-0.33%
2020/09/01	6	49.88	0	0.00	49.85	6	1,502	0.40%
2020/08/31	14	50.27	0	0.00	50.20	14	1,495	0.94%
2020/08/28	0	0.00	1.5	50.37	50.30	-1.5	1,484	-0.10%
2020/08/27	4	51.00	0	0.00	50.70	4	1,481	0.27%
2020/08/26	9	51.19	0	0.00	51.00	9	1,457	0.62%
2020/08/25	4	53.15	0	0.00	52.90	4	1,397	0.29%
2020/08/24	1	53.00	10	54.84	52.80	-9	1,355	-0.66%
2020/08/21	6.7	53.96	24	54.15	54.00	-17.3	1,284	-1.35%
2020/08/20	0	0.00	1	51.00	51.80	-1	1,208	-0.08%
2020/08/19	1	51.70	0	0.00	51.30	1	1,169	0.09%
2020/08/17	0	0.00	1	52.10	52.00	-1	1,132	-0.09%
2020/08/13	1	51.80	0	0.00	51.70	1	1,127	0.09%
2020/08/12	1	51.00	0	0.00	52.10	1	1,133	0.09%
2020/08/11	11	52.45	4	52.80	51.70	7	1,120	0.62%
2020/08/06	2	52.10	1	52.70	52.40	1	1,097	0.09%
2020/08/05	10	52.20	2	52.50	52.40	8	1,081	0.74%
2020/08/04	1	51.70	0	0.00	51.70	1	1,057	0.09%
2020/08/03	4	52.15	0	0.00	52.20	4	1,052	0.38%
2020/07/31	22	52.36	0	0.00	52.40	22	1,024	2.15%
2020/07/30	0	0.00	2	52.00	52.50	-2	1,024	-0.20%
2020/07/28	2	51.15	2	51.80	51.10	0	998	0.00%
2020/07/24	0	0.00	2	51.30	51.50	-2	966	-0.21%
2020/07/22	9	52.34	2	52.50	52.50	7	948	0.74%
2020/07/21	0	0.00	3	52.07	52.40	-3	887	-0.34%
2020/07/20	0	0.00	2	50.40	50.40	-2	824	-0.24%
2020/07/17	0	0.00	1	49.90	49.70	-1	795	-0.13%
2020/07/16	0	0.00	1	50.00	49.90	-1	800	-0.12%
2020/07/15	0	0.00	3	49.73	50.00	-3	799	-0.38%
2020/07/14	0	0.00	1	49.70	49.65	-1	786	-0.13%
2020/07/13	0	0.00	1.4	50.54	50.50	-1.4	763	-0.18%
2020/07/10	2	49.65	1	49.55	49.50	1	733	0.14%
2020/07/09	0	0.00	10	49.40	49.15	-10	710	-1.41%
2020/07/08	1	49.30	0	0.00	49.50	1	696	0.14%
2020/07/07	2	48.60	0	0.00	49.45	2	680	0.29%
2020/07/06	11	49.49	5	48.80	49.35	6	654	0.92%
2020/07/03	2	47.70	1	47.85	47.70	1	621	0.16%
2020/06/24	0	0.00	0.2	46.10	46.10	-0.2	650	-0.03%
2020/06/23	3	46.00	0	0.00	46.00	3	665	0.45%
2020/06/17	0	0.00	1	45.35	45.30	-1	686	-0.15%
2020/06/16	0.5	45.45	3	45.35	45.30	-2.5	705	-0.35%
2020/06/15	4	44.80	2	44.98	45.15	2	732	0.27%
2020/06/12	11	44.70	0	0.00	45.25	11	739	1.49%
2020/06/11	6	45.66	0	0.00	45.30	6	762	0.79%
2020/06/10	1	46.35	0	0.00	46.20	1	767	0.13%
2020/06/09	0	0.00	2	46.00	45.90	-2	793	-0.25%
2020/06/08	2.5	46.28	0	0.00	46.20	2.5	813	0.31%
2020/06/05	0	0.00	0.4	46.20	46.20	-0.4	814	-0.05%
2020/06/04	3	46.10	0	0.00	46.05	3	823	0.36%
2020/06/03	0	0.00	7	46.04	45.90	-7	834	-0.84%
2020/05/27	1	44.50	0	0.00	44.85	1	849	0.12%
2020/05/26	0	0.00	1	45.05	45.05	-1	852	-0.12%
2020/05/25	1	44.40	0	0.00	44.95	1	854	0.12%
2020/05/22	1	45.00	0	0.00	44.80	1	857	0.12%
2020/05/21	0	0.00	2	45.58	45.65	-2	862	-0.23%
2020/05/19	4	44.41	0	0.00	45.05	4	857	0.47%
2020/05/18	5	44.20	0	0.00	44.20	5	855	0.58%
2020/05/15	5	44.39	0	0.00	44.10	5	857	0.58%
2020/05/13	0	0.00	2	44.90	44.95	-2	877	-0.23%
2020/05/12	2	45.43	0	0.00	45.10	2	880	0.23%
2020/05/11	1	46.10	0	0.00	45.60	1	879	0.11%
2020/05/06	1	45.00	0	0.00	44.75	1	877	0.11%
2020/05/05	2	45.15	0	0.00	45.00	2	872	0.23%
2020/04/28	0	0.00	1	43.50	44.75	-1	868	-0.12%
2020/04/27	0	0.00	1	43.30	43.40	-1	878	-0.11%
2020/04/22	2	41.40	0	0.00	42.30	2	881	0.23%
2020/04/21	1	42.00	1	41.90	41.90	0	891	0.00%
2020/04/17	20	43.10	1	43.05	42.85	19	884	2.15%
2020/04/15	13	42.40	10	42.52	42.60	3	872	0.34%
2020/04/14	10	41.85	10	42.10	42.10	0	864	0.00%
2020/04/13	8	40.79	5	41.05	41.15	3	862	0.35%
2020/04/10	0	0.00	2	41.30	41.10	-2	865	-0.23%
2020/04/09	1	41.00	0	0.00	41.00	1	872	0.11%
2020/04/08	12	40.66	11	40.87	40.90	1	867	0.12%
2020/04/07	10	40.90	10	41.05	40.80	0	859	0.00%
2020/04/01	12	40.43	10	40.60	40.15	2	851	0.23%
2020/03/31	15	39.61	15	39.97	42.00	0	838	0.00%
2020/03/30	0	0.00	30	37.86	39.65	-30	811	-3.70%
2020/03/27	2	38.00	21	38.41	38.35	-19	810	-2.35%
2020/03/26	11	37.55	16	37.35	37.75	-5	797	-0.63%
2020/03/25	5	38.05	5	38.20	37.55	0	794	0.00%
2020/03/24	0	0.00	10	35.80	35.95	-10	790	-1.26%
2020/03/23	0	0.00	10	34.30	34.80	-10	792	-1.26%
2020/03/19	27	34.71	5	36.50	35.00	22	833	2.64%
2020/03/18	1	38.00	0	0.00	38.50	1	818	0.12%
2020/03/16	32	41.80	2	41.55	40.15	30	808	3.71%
2020/03/12	7	43.85	0	0.00	44.00	7	771	0.91%
2020/03/11	6	45.49	0	0.00	45.55	6	751	0.80%
2020/03/09	14	45.41	10	45.40	45.55	4	736	0.54%
2020/03/06	5	46.01	0	0.00	46.35	5	723	0.69%
2020/03/04	1	46.10	0	0.00	46.95	1	728	0.14%
2020/03/02	9	45.54	0	0.00	46.00	9	726	1.24%
2020/02/27	5	46.69	2	46.73	47.20	3	707	0.42%
2020/02/19	1	48.60	0	0.00	48.50	1	741	0.13%
2020/02/18	11	48.63	1	48.55	48.60	10	743	1.35%
2020/02/14	0	0.00	4	48.06	48.15	-4	736	-0.54%
2020/02/05	5	46.53	0	0.00	46.50	5	1,087	0.46%
2020/01/31	0	0.00	20	46.32	46.90	-20	1,079	-1.85%
2020/01/30	0	0.00	1	46.15	46.10	-1	1,075	-0.09%
2020/01/17	0	0.00	0	48.20	48.20	0	1,046	0.00%
2020/01/15	0	0.00	0.4	47.90	48.20	-0.4	1,054	-0.04%
2020/01/14	0	0.00	10	47.69	48.20	-10	1,041	-0.96%
2020/01/13	0	0.00	3	47.50	47.75	-3	1,029	-0.29%
2020/01/09	3	46.85	0	0.00	46.75	3	1,034	0.29%
2020/01/07	0	0.00	5	46.75	46.75	-5	1,030	-0.49%
2020/01/06	0	0.00	1	46.90	46.80	-1	1,030	-0.10%
2020/01/03	0	0.00	1	47.50	47.30	-1	1,025	-0.10%
2019/12/31	0	0.00	2	47.75	47.85	-2	1,014	-0.20%
2019/12/30	0	0.00	1	47.65	47.85	-1	1,013	-0.10%
2019/12/25	0	0.00	1	47.30	47.75	-1	1,009	-0.10%
2019/12/24	2	47.00	0	0.00	47.70	2	1,009	0.20%
2019/12/23	0	0.00	1	47.60	47.90	-1	999	-0.10%
2019/12/20	0	0.00	3	47.80	48.00	-3	998	-0.30%
2019/12/19	0	0.00	13	47.78	48.00	-13	996	-1.30%
2019/12/16	0	0.00	22	47.53	48.00	-22	997	-2.21%
2019/12/13	0	0.00	5	46.85	46.80	-5	949	-0.53%
2019/12/12	13	46.66	1	46.75	46.80	12	933	1.29%
2019/12/11	0	0.00	7	46.59	46.80	-7	920	-0.76%
2019/12/10	2	46.03	0	0.00	46.00	2	902	0.22%
2019/12/06	2	45.75	0	0.00	45.75	2	885	0.23%
2019/12/05	1	45.65	1	45.80	45.70	0	882	0.00%
2019/12/02	30	44.92	0	0.00	45.00	30	873	3.43%
2019/11/29	0	0.00	20	45.70	45.95	-20	864	-2.31%
2019/11/25	9	45.54	2	45.48	45.60	7	841	0.83%
2019/11/22	1	45.85	7	45.90	45.90	-6	851	-0.70%
2019/11/21	14	45.83	0	0.00	45.90	14	864	1.62%
2019/11/20	10	46.00	1	46.05	46.05	9	863	1.04%
2019/11/19	5	45.65	1	45.55	45.55	4	854	0.47%
2019/11/15	0	0.00	1	45.15	45.20	-1	847	-0.12%
2019/11/13	0	0.00	3	45.28	45.00	-3	838	-0.36%
2019/11/12	7	44.62	3	44.83	44.80	4	834	0.48%
2019/11/11	15	44.31	6	44.62	44.40	9	823	1.09%
2019/11/08	20	45.30	14	45.35	45.30	6	798	0.75%
2019/11/07	40	46.66	43	47.09	46.40	-3	744	-0.40%
2019/11/05	0	0.00	1	42.80	42.85	-1	463	-0.22%
2019/11/04	1	42.60	0	0.00	42.70	1	467	0.21%
2019/10/31	1	42.55	3	42.73	42.85	-2	474	-0.42%
2019/10/30	0	0.00	30	42.79	42.90	-30	473	-6.34%
2019/10/29	21	42.95	0	0.00	42.85	21	480	4.37%
2019/10/28	1	42.80	15	42.75	42.85	-14	483	-2.90%
2019/10/23	0	0.00	2	42.95	42.65	-2	510	-0.39%
2019/10/18	1	41.95	1	42.35	42.35	0	527	0.00%
2019/10/17	0	0.00	1	42.10	42.20	-1	518	-0.19%
2019/10/16	0	0.00	1	42.00	42.30	-1	522	-0.19%
2019/10/15	0	0.00	1	42.15	42.15	-1	530	-0.19%
2019/10/09	0	0.00	1	42.25	42.25	-1	536	-0.19%
2019/10/08	1	42.20	0	0.00	42.40	1	535	0.19%
2019/10/07	6	42.38	0	0.00	42.50	6	537	1.12%
2019/10/04	1	42.30	0	0.00	42.50	1	539	0.19%
2019/10/03	1	42.20	1	42.50	42.50	0	539	0.00%
2019/10/01	6	42.72	0	0.00	42.80	6	541	1.11%
2019/09/27	1	42.50	0	0.00	42.95	1	540	0.18%
2019/09/25	0	0.00	2	43.00	43.00	-2	544	-0.37%
2019/09/24	6	43.23	0	0.00	43.40	6	544	1.10%
2019/09/23	8	43.51	1	43.45	43.50	7	539	1.30%
2019/09/20	0	0.00	2	43.20	43.50	-2	527	-0.38%
2019/09/17	0	0.00	1	42.20	42.35	-1	516	-0.19%
2019/09/16	0	0.00	1	42.15	42.35	-1	525	-0.19%
2019/09/12	3	42.17	4	42.35	42.30	-1	535	-0.19%
2019/09/11	2	42.65	0	0.00	42.65	2	540	0.37%
2019/09/06	1	42.25	6	42.17	42.25	-5	554	-0.90%
2019/09/05	0	0.00	4	41.86	42.05	-4	556	-0.72%
2019/09/04	0	0.00	1	41.75	42.00	-1	559	-0.18%
2019/09/03	2	41.70	0	0.00	41.65	2	563	0.35%
2019/09/02	0	0.00	4	41.58	41.75	-4	565	-0.71%
2019/08/30	2	41.20	0	0.00	41.25	2	564	0.35%
2019/08/26	1	43.45	0	0.00	43.45	1	539	0.19%
2019/08/23	21	43.80	8	43.83	43.95	13	518	2.51%
2019/08/22	0	0.00	4.1	43.82	43.75	-4.1	515	-0.80%
2019/08/21	2	43.60	1.2	43.88	44.00	0.8	523	0.14%
2019/08/20	2	43.50	0	0.00	43.40	2	516	0.39%
2019/08/19	2	43.10	2	43.10	43.20	0	511	0.00%
2019/08/16	2	43.05	0	0.00	43.00	2	511	0.39%
2019/08/15	0	0.00	2	42.90	42.95	-2	506	-0.39%
2019/08/14	1	43.55	5	43.45	43.55	-4	498	-0.80%
2019/08/13	2	43.30	0	0.00	43.65	2	498	0.40%
2019/08/08	0	0.00	2	44.10	44.20	-2	496	-0.40%
2019/08/07	4	44.08	0	0.00	44.10	4	496	0.81%
2019/08/05	3	43.87	0	0.00	43.95	3	510	0.59%
2019/08/02	0	0.00	5	43.61	44.25	-5	508	-0.98%
2019/08/01	11	44.10	0	0.00	44.45	11	511	2.15%
2019/07/31	3	44.03	0	0.00	44.50	3	514	0.58%
2019/07/30	10	44.75	2	44.65	44.75	8	511	1.57%
2019/07/29	1	45.35	0	0.00	45.45	1	517	0.19%
2019/07/26	0	0.00	2	45.65	45.40	-2	515	-0.39%
2019/07/25	0	0.00	7	45.34	45.60	-7	510	-1.37%
2019/07/24	10	44.70	0	0.00	44.60	10	494	2.02%
2019/07/19	4	44.00	4	44.00	44.00	0	487	0.00%
2019/07/18	0	0.00	3	43.93	43.90	-3	514	-0.58%
2019/07/17	2	43.75	2	43.88	44.05	0	514	0.00%
2019/07/16	0	0.00	8	43.74	43.80	-8	510	-1.57%
2019/07/15	1	43.45	3	43.50	43.50	-2	502	-0.40%
2019/07/12	1	43.25	0	0.00	43.30	1	511	0.20%
2019/07/11	3	43.15	0	0.00	43.30	3	524	0.57%
2019/07/10	0	0.00	1	42.70	42.95	-1	540	-0.19%
2019/07/09	0	0.00	9	42.74	42.85	-9	552	-1.63%
2019/07/05	1	42.90	0	0.00	42.80	1	571	0.18%
2019/07/04	0	0.00	2	42.90	42.80	-2	582	-0.34%
2019/07/03	1	42.50	0	0.00	42.55	1	593	0.17%
2019/07/02	8	42.80	2	42.73	42.60	6	595	1.01%
2019/07/01	6	43.05	2	43.13	43.05	4	593	0.67%
2019/06/28	1	42.70	0	0.00	43.00	1	593	0.17%
2019/06/27	4	42.73	0	0.00	42.80	4	596	0.67%
2019/06/26	3	42.58	1	42.70	42.60	2	595	0.34%
2019/06/25	0	0.00	2	42.60	42.30	-2	601	-0.33%
2019/06/24	0	0.00	3	42.58	42.70	-3	599	-0.50%
2019/06/21	1	41.80	16	41.93	42.00	-15	593	-2.53%
2019/06/20	4	41.18	2	41.40	41.10	2	590	0.34%
2019/06/19	6	41.12	0	0.00	41.20	6	588	1.02%
2019/06/18	2	40.55	0	0.00	40.80	2	585	0.34%
2019/06/17	5	41.14	0	0.00	41.00	5	583	0.86%
2019/06/14	8	41.60	0	0.00	41.55	8	585	1.37%
2019/06/13	2	42.00	0	0.00	42.05	2	595	0.34%
2019/06/12	1	41.95	0	0.00	42.10	1	615	0.16%
2019/06/10	6	41.43	1	41.55	41.30	5	650	0.77%
2019/06/05	0	0.00	1	41.60	41.25	-1	673	-0.15%
2019/05/31	0	0.00	1	41.25	41.35	-1	713	-0.14%
2019/05/29	3	40.37	0	0.00	40.45	3	742	0.40%
2019/05/28	1	40.10	3	41.35	40.10	-2	745	-0.27%
2019/05/27	0	0.00	3	40.68	41.50	-3	744	-0.40%
2019/05/21	0	0.00	2	40.50	40.80	-2	781	-0.26%
2019/05/17	6	40.58	0	0.00	40.20	6	785	0.76%
2019/05/16	3	40.70	0	0.00	40.65	3	781	0.38%
2019/05/15	2	40.80	0	0.00	41.00	2	784	0.26%
2019/05/14	3	40.70	0	0.00	41.10	3	793	0.38%
2019/05/13	2	40.63	0	0.00	41.35	2	787	0.25%
2019/05/09	2	41.38	0	0.00	41.35	2	783	0.26%
2019/05/08	1	41.95	0	0.00	41.90	1	779	0.13%
2019/05/06	9	42.37	3	42.50	42.30	6	780	0.77%
2019/05/03	2	43.13	0	0.00	43.55	2	766	0.26%
2019/05/02	0	0.00	1	43.10	43.15	-1	770	-0.13%
2019/04/30	1	42.80	0	0.00	42.75	1	769	0.13%
2019/04/26	0	0.00	3	43.67	43.70	-3	779	-0.38%
2019/04/25	1	43.90	0	0.00	44.20	1	775	0.13%
2019/04/24	1	43.70	4	44.16	43.85	-3	768	-0.39%
2019/04/23	0	0.00	5	42.62	42.85	-5	737	-0.68%
2019/04/18	1	42.05	0	0.00	42.00	1	731	0.14%
2019/04/17	0	0.00	5	42.30	42.35	-5	723	-0.69%
2019/04/16	9	41.68	0	0.00	41.80	9	713	1.26%
2019/04/15	1	41.75	8	41.80	41.70	-7	695	-1.01%
2019/04/12	1	41.55	0	0.00	42.05	1	684	0.15%
2019/04/10	2	42.15	0	0.00	42.25	2	679	0.29%
2019/04/09	0	0.00	5	42.55	42.45	-5	687	-0.73%
2019/04/08	1	42.55	7	42.55	42.80	-6	682	-0.88%
2019/04/02	1	42.50	3	42.50	42.60	-2	686	-0.29%
2019/03/28	0	0.00	8	42.78	42.90	-8	683	-1.17%
2019/03/26	1	41.85	1	42.40	42.60	0	690	0.00%
2019/03/25	2	41.83	0	0.00	41.80	2	691	0.29%
2019/03/22	2	42.60	0	0.00	42.55	2	693	0.29%
2019/03/21	5	42.75	0	0.00	42.80	5	692	0.72%
2019/03/18	3	41.65	3	42.20	42.95	0	692	0.00%
2019/03/14	6	41.78	0	0.00	41.75	6	665	0.90%
2019/03/13	0	0.00	2	42.30	42.25	-2	644	-0.31%
2019/03/11	1	42.60	1	42.25	42.30	0	624	0.00%
2019/03/08	5	42.40	0	0.00	42.35	5	625	0.80%
2019/03/07	10	43.35	0	0.00	42.80	10	617	1.62%
2019/03/05	1	42.25	1	42.25	42.25	0	597	0.00%
2019/03/04	0	0.00	4	41.85	42.05	-4	580	-0.69%
2019/02/27	1	42.30	0	0.00	42.30	1	568	0.18%
2019/02/25	0	0.00	10	42.43	42.60	-10	540	-1.85%
2019/02/22	2	42.00	5	42.15	42.00	-3	530	-0.57%
2019/02/20	4	41.64	2	41.68	42.00	2	519	0.39%
2019/02/19	1	41.15	3	41.37	41.35	-2	510	-0.39%
2019/02/18	1	41.10	0	0.00	41.05	1	513	0.19%
2019/02/15	1	40.95	0	0.00	41.00	1	509	0.20%
2019/02/14	0	0.00	3	41.25	41.20	-3	507	-0.59%
2019/02/12	9	40.94	7	41.19	41.45	2	500	0.40%
2019/01/28	3	41.00	1	41.20	41.20	2	494	0.40%
2019/01/25	1	40.80	11	40.90	41.00	-10	498	-2.01%
2019/01/23	15	40.35	0	0.00	40.40	15	507	2.95%
2019/01/21	10	40.59	0	0.00	40.65	10	518	1.93%
2019/01/18	1	40.65	0	0.00	40.65	1	527	0.19%
2019/01/17	0.2	40.80	0	0.00	40.70	0.2	544	0.04%
2019/01/16	13	40.64	6	40.30	40.50	7	556	1.26%
2019/01/15	1	40.35	0	0.00	40.30	1	558	0.18%
2019/01/14	0	0.00	2	40.17	40.15	-2	566	-0.36%
2019/01/03	1	41.45	1	40.45	41.20	0	620	0.00%
2019/01/02	1	41.90	0	0.00	41.30	1	619	0.16%
2018/12/28	0	0.00	1	40.45	42.95	-1	642	-0.16%
2018/12/27	0	0.00	10	40.65	40.90	-10	632	-1.58%
2018/12/26	1	39.65	0	0.00	40.00	1	638	0.16%
2018/12/25	1	38.55	0	0.00	39.10	1	644	0.16%
2018/12/24	2	38.35	0	0.00	38.40	2	646	0.31%
2018/12/17	6	38.95	0	0.00	38.95	6	627	0.96%
2018/12/13	5	39.95	0	0.00	40.00	5	613	0.82%
2018/12/05	0	0.00	2	41.50	41.45	-2	598	-0.33%
2018/11/30	0	0.00	1	41.65	41.80	-1	591	-0.17%
2018/11/29	0	0.00	0	42.00	41.70	0	591	-0.01%
2018/11/28	3	41.50	0	0.00	41.50	3	595	0.50%
2018/11/22	0	0.00	0.4	40.60	40.50	-0.4	600	-0.06%
2018/11/20	2	41.85	0	0.00	40.70	2	603	0.33%
2018/11/15	0	0.00	5	41.10	41.10	-5	633	-0.79%
2018/11/01	5	39.95	0	0.00	40.30	5	646	0.77%
2018/10/30	2	38.05	0	0.00	37.75	2	639	0.31%
2018/10/29	3	37.63	0	0.00	38.10	3	642	0.47%
2018/10/26	2	38.10	0	0.00	38.40	2	641	0.31%
2018/10/25	6	39.04	0	0.00	38.65	6	632	0.95%
2018/10/24	1	40.80	0	0.00	40.70	1	624	0.16%
2018/10/23	0	0.00	2	42.00	41.75	-2	624	-0.32%
2018/10/22	3	42.53	0	0.00	42.70	3	622	0.48%
2018/10/19	2	42.95	2	41.80	42.95	0	620	0.00%
2018/10/17	2	43.10	0	0.00	43.10	2	633	0.32%
2018/10/15	2	43.00	4	43.08	43.00	-2	628	-0.32%
2018/10/12	5	42.94	3	43.65	43.65	2	618	0.32%
2018/10/11	3	43.57	3	44.50	44.00	0	616	0.00%
2018/10/09	1	45.90	0	0.00	47.15	1	601	0.17%
2018/10/08	5	46.45	12	46.13	46.35	-7	596	-1.17%
2018/10/05	0	0.00	6	47.85	47.70	-6	565	-1.06%
2018/10/04	0	0.00	4	48.28	48.30	-4	559	-0.72%
2018/10/03	4	48.69	4	48.58	49.20	0	555	0.00%
2018/10/02	10	49.40	3	50.00	49.40	7	541	1.29%
2018/09/26	1	50.40	7	50.30	50.30	-6	548	-1.09%
2018/09/20	0	0.00	23	50.15	50.20	-23	544	-4.22%
2018/09/18	0	0.00	5	50.00	50.30	-5	548	-0.91%
2018/09/17	4	50.08	0	0.00	50.30	4	549	0.73%
2018/09/12	0	0.00	10	49.95	50.20	-10	555	-1.80%
2018/09/11	0	0.00	2	50.00	50.30	-2	558	-0.36%
2018/09/10	1	50.30	4	50.30	50.30	-3	559	-0.54%
2018/09/07	4	50.65	8	50.95	51.10	-4	563	-0.71%
2018/09/06	2	51.40	0	0.00	51.60	2	563	0.35%
2018/09/05	0	0.00	3.6	51.88	51.70	-3.6	559	-0.64%
2018/08/31	0	0.00	1	52.30	52.30	-1	551	-0.18%
2018/08/29	4	51.30	0	0.00	51.50	4	552	0.72%
2018/08/28	3	51.00	0	0.00	51.00	3	559	0.54%
2018/08/27	0	0.00	5	50.20	50.30	-5	562	-0.89%
2018/08/24	1	49.95	0.2	50.20	50.20	0.8	561	0.15%
2018/08/23	2	53.20	0	0.00	53.40	2	551	0.36%
2018/08/22	3	53.30	0	0.00	53.30	3	541	0.55%
2018/08/21	8	53.13	0	0.00	53.20	8	537	1.49%
2018/08/20	4	53.35	0	0.00	53.40	4	529	0.76%
2018/08/17	5	53.38	0	0.00	53.50	5	523	0.96%
2018/08/16	1	53.20	0	0.00	53.50	1	525	0.19%
2018/08/15	9	53.38	0	0.00	53.70	9	524	1.72%
2018/08/13	10	53.95	5	53.60	53.80	5	530	0.94%
2018/08/10	24	54.26	0	0.00	54.30	24	525	4.56%
2018/08/09	13	54.30	6.5	54.11	54.20	6.5	524	1.23%
2018/08/06	10	53.72	0	0.00	53.80	10	514	1.94%
2018/08/02	1	53.20	0	0.00	53.50	1	510	0.20%
2018/07/31	5	52.96	0	0.00	53.20	5	495	1.01%
2018/07/30	4	53.18	0	0.00	53.30	4	485	0.82%
2018/07/25	6	52.97	0	0.00	52.80	6	483	1.24%
2018/07/24	5	52.50	0	0.00	52.60	5	462	1.08%
2018/07/20	1	52.40	0	0.00	52.50	1	465	0.21%
2018/07/17	0	0.00	1	52.50	52.50	-1	465	-0.21%
2018/07/11	1	52.20	0	0.00	52.10	1	460	0.22%
2018/07/10	1	53.00	0	0.00	53.00	1	455	0.22%
2018/07/09	1	53.40	0	0.00	53.50	1	461	0.22%
2018/07/06	1	53.00	0	0.00	53.30	1	463	0.22%
2018/07/04	1	53.50	0	0.00	54.10	1	465	0.21%
2018/07/03	1	54.30	0	0.00	54.30	1	471	0.21%
2018/06/29	2	53.85	0	0.00	54.10	2	488	0.41%
2018/06/28	1	54.20	0	0.00	54.10	1	509	0.20%
2018/06/22	1	53.60	0	0.00	54.00	1	507	0.20%
2018/06/15	0	0.00	1	54.70	54.40	-1	501	-0.20%
2018/06/14	0	0.00	2	54.20	54.30	-2	493	-0.41%
2018/06/12	3	54.70	1	54.70	54.50	2	512	0.39%
2018/06/05	4	53.80	0	0.00	53.90	4	527	0.76%
2018/06/04	3	53.90	0	0.00	53.90	3	521	0.58%
2018/06/01	2	53.90	0	0.00	53.90	2	517	0.39%
2018/05/30	3	53.63	0	0.00	54.10	3	528	0.57%
2018/05/29	0	0.00	1	54.60	54.30	-1	529	-0.19%
2018/05/28	1	53.90	0	0.00	54.30	1	547	0.18%
2018/05/25	1	54.10	0	0.00	54.30	1	570	0.18%
2018/05/24	1	53.80	1	54.10	54.30	0	575	0.00%
2018/05/23	1	53.40	0	0.00	53.80	1	577	0.17%
2018/05/22	2	53.75	0	0.00	53.80	2	574	0.35%
2018/05/16	0	0.00	1	54.00	53.70	-1	593	-0.17%
2018/05/15	3	53.43	3	53.63	53.70	0	612	0.00%
2018/05/11	1	53.40	10	53.60	53.70	-9	657	-1.37%
2018/05/10	2	53.30	0	0.00	53.30	2	667	0.30%
2018/05/09	2	53.00	0	0.00	53.00	2	703	0.28%
2018/05/08	10	52.90	0	0.00	53.00	10	738	1.35%
2018/05/07	2	52.65	1	52.80	53.00	1	751	0.13%
2018/05/04	7	52.46	0	0.00	52.80	7	756	0.93%
2018/05/02	1	53.30	0	0.00	53.50	1	744	0.13%
2018/04/27	1	53.20	0	0.00	53.10	1	756	0.13%
2018/04/26	3	54.03	0	0.00	53.20	3	762	0.39%
2018/04/25	2	54.55	0	0.00	54.50	2	759	0.26%
2018/04/24	8	54.64	0	0.00	55.90	8	760	1.05%
2018/04/23	1	56.10	0	0.00	56.50	1	761	0.13%
2018/04/20	1	56.50	0	0.00	56.70	1	764	0.13%
2018/04/19	1	56.40	0	0.00	56.70	1	792	0.13%
2018/04/18	1	56.20	0	0.00	56.60	1	817	0.12%
2018/04/17	2	56.50	0	0.00	56.60	2	818	0.24%
2018/04/16	0	0.00	4	56.88	56.80	-4	819	-0.49%
2018/04/13	0	0.00	2	56.90	56.90	-2	818	-0.24%
2018/04/03	1	56.40	1	56.00	56.40	0	802	0.00%
2018/04/02	3	57.50	2	57.30	56.80	1	801	0.12%
2018/03/31	0	0.00	3	57.13	57.30	-3	788	-0.38%
2018/03/29	0	0.00	2	55.30	55.50	-2	772	-0.26%
2018/03/26	1	55.60	2	55.85	56.00	-1	772	-0.13%
2018/03/23	0	0.00	9	55.50	56.40	-9	766	-1.17%
2018/03/22	0	0.00	1	57.10	56.70	-1	769	-0.13%
2018/03/19	0	0.00	3	56.10	56.80	-3	775	-0.39%
2018/03/15	3	57.20	0	0.00	57.20	3	754	0.40%
2018/03/14	1	57.10	0	0.00	57.40	1	752	0.13%
2018/03/13	6	57.60	1	57.50	57.60	5	747	0.67%
2018/03/12	2	57.15	0	0.00	57.40	2	744	0.27%
2018/03/09	0	0.00	1	57.40	57.30	-1	748	-0.13%
2018/03/05	1	56.80	0	0.00	57.00	1	763	0.13%
2018/03/01	0	0.00	2	57.25	57.40	-2	749	-0.27%
2018/02/27	0	0.00	1	56.80	56.80	-1	734	-0.14%
2018/02/21	0	0.00	1	54.90	55.30	-1	721	-0.14%
2018/02/12	1	54.50	0	0.00	54.50	1	709	0.14%
2018/02/09	8	52.83	6	53.13	54.50	2	705	0.28%
2018/02/08	4	54.45	0	0.00	54.60	4	695	0.58%
2018/02/07	3	54.67	2	55.30	55.00	1	696	0.14%
2018/02/06	0	0.00	17	53.44	54.20	-17	691	-2.46%
2018/02/02	0	0.00	2	55.70	56.00	-2	664	-0.30%
2018/02/01	2	56.30	0	0.00	55.30	2	667	0.30%
2018/01/31	0	0.00	7	55.97	56.70	-7	638	-1.10%
2018/01/30	1	56.10	5	55.70	55.60	-4	606	-0.66%
2018/01/26	0	0.00	1	54.90	54.70	-1	611	-0.16%
2018/01/25	3	54.30	2	54.55	54.70	1	638	0.16%
2018/01/24	6	54.55	2	54.85	54.70	4	638	0.63%
2018/01/23	23	54.90	3	54.70	54.60	20	640	3.12%
2018/01/22	0	0.00	1	54.40	54.60	-1	654	-0.15%
2018/01/19	1	53.60	2	53.75	53.90	-1	680	-0.15%
2018/01/18	2	53.85	0	0.00	54.00	2	735	0.27%
2018/01/17	0	0.00	1.1	54.06	54.10	-1.1	753	-0.15%
2018/01/15	11	55.09	5	54.98	54.20	6	837	0.72%
2018/01/12	0	0.00	10	53.72	54.30	-10	836	-1.20%
2018/01/11	0	0.00	1	52.70	52.70	-1	824	-0.12%
2018/01/10	2	52.25	0	0.00	52.50	2	835	0.24%
2018/01/08	2	52.25	1	53.00	52.60	1	861	0.12%
2018/01/04	0	0.00	1	52.90	52.60	-1	898	-0.11%
2018/01/03	0	0.00	1	52.60	52.60	-1	1,012	-0.10%
2018/01/02	0	0.00	16	52.49	52.40	-16	1,026	-1.56%