佳格 (1227)-亞東券商分點個股進出

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

佳格

(1227)

可現股當沖

股價
42.75
漲跌
▲0.05
漲幅
+0.12%
成交量
1,052張
產業
上市食品類股
624人加入追蹤

立即追蹤
本地時間:14:30

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

佳格 (1227)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	0	0.00	1	42.65	42.75	-1	1,109	-0.09%
2024/06/25	9	42.62	0	0.00	42.70	9	1,100	0.82%
2024/06/24	0	0.00	4.5	43.53	43.65	-4.5	1,061	-0.43%
2024/06/21	1	42.70	0	0.00	43.00	1	1,018	0.10%
2024/06/20	0	0.00	2	42.48	42.60	-2	993	-0.20%
2024/06/19	3	42.05	0	0.00	42.15	3	976	0.31%
2024/06/18	6	42.40	1	42.55	42.55	5	958	0.52%
2024/06/17	0	0.00	2	42.63	42.70	-2	941	-0.21%
2024/06/14	2	41.85	3	42.07	42.20	-1	922	-0.11%
2024/06/13	0	0.00	1	41.60	41.50	-1	899	-0.11%
2024/06/07	3	41.25	0	0.00	41.35	3	872	0.34%
2024/06/04	0	0.00	19	41.75	41.70	-19	868	-2.19%
2024/05/31	0	0.00	0	41.60	41.90	0	856	0.00%
2024/05/28	0	0.00	1	41.70	41.70	-1	827	-0.12%
2024/05/23	1	41.70	0	0.00	41.90	1	798	0.13%
2024/05/22	0	0.00	7	42.87	42.85	-7	765	-0.92%
2024/05/20	0	0.00	1	41.95	42.20	-1	711	-0.14%
2024/05/16	0	0.00	2	41.10	40.65	-2	629	-0.32%
2024/05/14	1	40.15	11	40.04	40.30	-10	582	-1.72%
2024/05/13	0	0.00	8	39.69	39.70	-8	546	-1.46%
2024/05/10	0	0.00	4	39.19	39.35	-4	529	-0.76%
2024/05/08	0.5	38.75	1	38.95	38.90	-0.5	510	-0.10%
2024/05/07	0	0.00	1	38.75	38.75	-1	502	-0.20%
2024/05/06	0	0.00	0	38.60	38.70	0	498	0.00%
2024/04/30	2	38.45	0	0.00	38.35	2	480	0.42%
2024/04/29	0	0.00	2	38.60	38.75	-2	473	-0.42%
2024/04/25	0	0.00	1	38.00	38.25	-1	457	-0.22%
2024/04/24	0	0.00	0.4	38.05	37.95	-0.4	454	-0.09%
2024/04/23	0	0.00	2	38.00	38.05	-2	462	-0.43%
2024/04/17	2	37.58	0	0.00	37.60	2	451	0.44%
2024/04/15	1	38.05	1	38.20	38.15	0	435	0.00%
2024/04/09	10	38.60	1	38.65	38.70	9	428	2.10%
2024/04/08	0	0.00	2	38.58	38.80	-2	425	-0.47%
2024/04/01	0	0.00	3	38.48	38.55	-3	414	-0.72%
2024/03/29	0	0.00	1	38.15	38.15	-1	408	-0.24%
2024/03/26	0	0.00	1	37.75	37.75	-1	389	-0.26%
2024/03/20	1	37.35	0	0.00	37.30	1	399	0.25%
2024/03/18	1	37.35	0	0.00	37.40	1	398	0.25%
2024/03/13	0.4	37.65	0	0.00	37.55	0.4	408	0.10%
2024/03/12	0	0.00	8	37.70	37.70	-8	407	-1.96%
2024/03/11	0	0.00	25	37.35	37.45	-25	406	-6.15%
2024/03/08	7	37.17	0	0.00	37.25	7	409	1.71%
2024/03/07	7	37.47	0	0.00	37.45	7	400	1.75%
2024/02/29	1	37.70	0	0.00	37.70	1	396	0.25%
2024/02/27	1	37.80	0	0.00	37.80	1	394	0.25%
2024/02/23	0	0.00	5	38.07	38.00	-5	403	-1.24%
2024/02/20	1	38.10	0	0.00	38.05	1	414	0.24%
2024/02/19	8	38.40	0	0.00	38.40	8	408	1.96%
2024/02/16	0	0.00	3	38.28	38.25	-3	406	-0.74%
2024/02/02	1	37.50	0	0.00	37.60	1	398	0.25%
2024/01/30	0	37.70	1	37.75	37.60	-1	397	-0.25%
2024/01/29	0.4	37.80	0	0.00	37.75	0.4	400	0.11%
2024/01/24	0	37.80	0	0.00	37.75	0	403	0.00%
2024/01/16	4	37.80	0	0.00	37.70	4	397	1.01%
2024/01/15	1	38.25	0	0.00	38.20	1	397	0.25%
2024/01/12	0	0.00	18	38.30	38.30	-18	401	-4.49%
2024/01/11	1	38.40	0	0.00	38.40	1	416	0.24%
2024/01/10	1.5	38.60	0	0.00	38.55	1.5	439	0.34%
2024/01/04	0	0.00	0	38.80	38.75	0	454	0.00%
2024/01/03	2	38.90	0	0.00	38.80	2	459	0.44%
2024/01/02	0	0.00	1	39.05	39.10	-1	461	-0.22%
2023/12/28	0.4	39.00	0	0.00	39.05	0.4	468	0.08%
2023/12/26	0	0.00	1	39.05	39.10	-1	466	-0.21%
2023/12/25	0	0.00	5	38.65	38.65	-5	469	-1.07%
2023/12/20	0	0.00	1	38.95	38.95	-1	470	-0.21%
2023/12/19	3	38.55	0	0.00	38.60	3	470	0.64%
2023/12/18	6	38.86	0	0.00	38.85	6	471	1.27%
2023/12/15	0	0.00	2	39.20	39.25	-2	465	-0.43%
2023/12/12	16	38.62	0	0.00	38.75	16	455	3.51%
2023/12/11	9	39.24	0	0.00	39.10	9	444	2.02%
2023/12/08	1	39.25	0	0.00	39.45	1	443	0.23%
2023/12/05	0	0.00	2	39.60	39.65	-2	443	-0.45%
2023/12/01	1	39.40	1	39.45	39.45	0	451	0.00%
2023/11/22	2	38.80	0	0.00	38.85	2	439	0.46%
2023/11/20	0	0.00	3	38.73	38.70	-3	439	-0.68%
2023/11/17	0	0.00	2	38.23	38.30	-2	433	-0.46%
2023/11/15	0	0.00	1	37.95	38.20	-1	433	-0.23%
2023/11/14	0.4	37.80	0	0.00	37.65	0.4	428	0.09%
2023/11/13	2	37.63	0	0.00	37.65	2	432	0.46%
2023/11/02	0	0.00	14	37.65	37.85	-14	481	-2.91%
2023/11/01	3	37.60	0	0.00	37.65	3	483	0.62%
2023/10/31	0	0.00	1	37.85	37.75	-1	489	-0.20%
2023/10/30	1	37.65	0	0.00	37.40	1	498	0.20%
2023/10/27	3	37.80	0	0.00	37.85	3	499	0.60%
2023/10/20	1	38.15	0	0.00	38.10	1	527	0.19%
2023/10/19	1	38.50	1	39.00	38.85	0	542	0.00%
2023/10/18	0	0.00	1	40.00	40.00	-1	541	-0.18%
2023/10/16	0	0.00	1	37.80	37.90	-1	545	-0.18%
2023/10/13	1	37.55	0	0.00	37.45	1	552	0.18%
2023/10/12	0	0.00	3	37.75	37.85	-3	556	-0.54%
2023/10/05	3	37.12	0	0.00	37.10	3	564	0.53%
2023/10/04	1	37.05	0	0.00	37.10	1	564	0.18%
2023/10/02	1	37.55	0	0.00	37.60	1	564	0.18%
2023/09/28	3	37.55	0	0.00	37.65	3	565	0.53%
2023/09/25	0	0.00	1	37.90	37.85	-1	581	-0.17%
2023/09/22	0	37.80	0	0.00	37.70	0	588	0.00%
2023/09/21	3	37.77	0	0.00	37.80	3	593	0.51%
2023/09/19	2	38.05	1	38.25	38.00	1	603	0.17%
2023/09/15	0	0.00	1	38.00	38.10	-1	610	-0.16%
2023/09/14	0	0.00	2	38.05	38.00	-2	609	-0.33%
2023/09/11	1	37.75	0	0.00	37.75	1	637	0.16%
2023/09/06	4	37.81	0	0.00	37.75	4	651	0.61%
2023/09/05	2	38.00	0	0.00	38.00	2	647	0.31%
2023/08/30	0.4	38.35	1	38.25	38.25	-0.6	653	-0.09%
2023/08/29	0.4	38.35	0	0.00	38.30	0.4	660	0.06%
2023/08/28	0.1	38.25	0	0.00	38.25	0.1	663	0.01%
2023/08/25	0	0.00	1	38.15	38.10	-1	681	-0.15%
2023/08/24	8.5	37.97	0	0.00	37.95	8.5	685	1.23%
2023/08/23	4	38.05	0	0.00	38.00	4	684	0.58%
2023/08/22	1	38.00	0	0.00	38.10	1	689	0.15%
2023/08/21	1	38.50	0	0.00	38.35	1	698	0.14%
2023/08/16	1	38.00	0	0.00	38.05	1	740	0.13%
2023/08/14	1	38.30	0	0.00	38.20	1	785	0.13%
2023/08/11	6	38.93	0	0.00	38.80	6	785	0.76%
2023/08/10	4	39.23	0	0.00	39.25	4	774	0.52%
2023/08/09	1	39.50	0	0.00	39.50	1	769	0.13%
2023/08/04	1	39.45	0	0.00	39.50	1	761	0.13%
2023/08/02	3	39.60	1	39.75	39.50	2	757	0.26%
2023/08/01	2	39.70	1	39.80	39.85	1	749	0.13%
2023/07/31	1	39.70	0	0.00	39.70	1	753	0.13%
2023/07/28	0	0.00	1	40.10	40.05	-1	743	-0.13%
2023/07/26	2	39.53	1	39.60	39.60	1	739	0.14%
2023/07/25	4	39.49	0	0.00	39.55	4	733	0.55%
2023/07/24	4	39.63	0	0.00	39.50	4	723	0.55%
2023/07/20	0	0.00	0.2	40.20	39.90	-0.2	705	-0.03%
2023/07/18	4	41.11	0	0.00	40.90	4	684	0.58%
2023/07/17	0	0.00	2	41.30	41.35	-2	676	-0.30%
2023/07/14	3	41.00	0	0.00	40.85	3	677	0.44%
2023/07/12	1	41.15	0	0.00	41.15	1	671	0.15%
2023/07/11	0	0.00	1	41.55	41.25	-1	671	-0.15%
2023/07/07	2	40.93	0	0.00	41.20	2	670	0.30%
2023/07/05	2	41.50	0	0.00	41.50	2	669	0.30%
2023/07/03	0	0.00	0.7	41.40	41.20	-0.7	658	-0.10%
2023/06/26	0	0.00	1	41.40	41.40	-1	633	-0.16%
2023/06/21	0	0.00	1	41.15	41.15	-1	629	-0.16%
2023/06/20	0	0.00	1	40.75	40.75	-1	627	-0.16%
2023/06/16	0.4	40.90	0	0.00	40.70	0.4	625	0.06%
2023/06/14	1	40.95	0	0.00	41.00	1	640	0.16%
2023/06/13	0	0.00	1	41.25	41.25	-1	645	-0.15%
2023/06/12	3	40.90	0	0.00	41.05	3	648	0.46%
2023/06/09	1.4	41.31	0	0.00	41.00	1.4	649	0.22%
2023/06/07	3	41.65	1.3	41.90	41.80	1.7	651	0.25%
2023/06/06	0	0.00	1	41.65	41.65	-1	648	-0.15%
2023/06/02	4	41.08	1	41.20	41.20	3	664	0.45%
2023/06/01	1	41.10	0	0.00	41.10	1	659	0.15%
2023/05/29	1	41.20	0	0.00	40.95	1	640	0.16%
2023/05/25	1	41.45	0	0.00	41.55	1	631	0.16%
2023/05/23	1	41.75	0	0.00	41.65	1	612	0.16%
2023/05/22	0	0.00	1	42.15	42.05	-1	599	-0.17%
2023/05/19	1	41.60	0	0.00	41.55	1	577	0.17%
2023/05/18	0	0.00	2	41.75	42.00	-2	559	-0.36%
2023/05/16	0	0.00	2	40.80	40.80	-2	508	-0.39%
2023/05/15	0	0.00	16	40.35	40.45	-16	504	-3.17%
2023/05/10	5	40.64	0	0.00	40.95	5	522	0.96%
2023/05/08	10	40.98	0	0.00	40.75	10	530	1.89%
2023/05/05	0	0.00	4	40.83	40.95	-4	537	-0.74%
2023/04/28	0	0.00	4	40.34	40.40	-4	562	-0.71%
2023/04/27	0	0.00	3	40.10	40.10	-3	569	-0.53%
2023/04/25	2	39.93	0.9	39.77	39.55	1.1	584	0.19%
2023/04/21	1	40.05	0	0.00	40.05	1	580	0.17%
2023/04/19	0	0.00	2	40.35	40.20	-2	591	-0.34%
2023/04/13	0	0.00	1	40.55	40.55	-1	573	-0.17%
2023/03/30	2	40.78	0	0.00	40.55	2	569	0.35%
2023/03/29	0	0.00	1	40.90	40.95	-1	565	-0.18%
2023/03/28	0	0.00	1	40.60	40.60	-1	564	-0.18%
2023/03/27	0	0.00	1	40.55	40.45	-1	563	-0.18%
2023/03/24	0	0.00	1	40.55	40.55	-1	580	-0.17%
2023/03/20	0	0.00	1	40.40	40.40	-1	580	-0.17%
2023/03/17	2	39.80	0	0.00	40.60	2	579	0.34%
2023/03/15	1	40.60	0	0.00	40.50	1	531	0.19%
2023/03/14	0	0.00	0	41.30	40.90	0	522	0.00%
2023/03/13	1	41.00	0	0.00	41.30	1	518	0.19%
2023/03/09	1	42.55	0	0.00	42.30	1	503	0.20%
2023/03/07	0	0.00	1	42.55	42.55	-1	485	-0.21%
2023/03/06	0	0.00	1	41.80	42.00	-1	479	-0.21%
2023/03/03	1	41.95	0	0.00	41.80	1	475	0.21%
2023/02/24	0	0.00	1	41.80	41.85	-1	469	-0.21%
2023/02/22	0.3	41.55	0	0.00	41.45	0.3	461	0.07%
2023/02/14	1	41.20	0	0.00	41.25	1	474	0.21%
2023/02/10	1	41.55	0	0.00	41.60	1	475	0.21%
2023/02/09	1	42.00	0	0.00	42.10	1	466	0.21%
2023/02/03	0	0.00	0.3	42.12	42.00	-0.3	450	-0.07%
2023/02/02	2	42.10	0.2	42.20	42.00	1.8	440	0.40%
2023/02/01	0.1	42.05	1	41.80	42.25	-0.9	433	-0.21%
2023/01/31	1	41.45	2	41.48	41.45	-1	425	-0.24%
2023/01/17	1	40.85	0	0.00	40.90	1	419	0.24%
2023/01/16	0.4	40.70	5.5	40.79	41.05	-5.1	413	-1.24%
2023/01/13	0	0.00	3	40.00	40.05	-3	399	-0.75%
2023/01/12	0	0.00	6	39.94	39.95	-6	424	-1.41%
2023/01/11	0	0.00	11	39.95	39.85	-11	423	-2.60%
2023/01/10	0	0.00	1.2	39.85	39.80	-1.2	418	-0.29%
2023/01/09	11	39.91	0	0.00	39.95	11	409	2.69%
2023/01/06	1	40.10	11	40.10	40.10	-10	404	-2.48%
2022/12/22	0	0.00	1	39.50	39.60	-1	448	-0.22%
2022/12/16	1	38.70	0	0.00	38.70	1	504	0.20%
2022/12/13	0.2	39.95	0	0.00	39.60	0.2	488	0.04%
2022/12/02	1	40.55	0	0.00	40.65	1	506	0.20%
2022/12/01	12	40.90	0	0.00	40.80	12	509	2.36%
2022/11/24	0.1	40.25	3	40.17	40.45	-2.9	506	-0.58%
2022/11/22	0	0.00	0.2	40.00	39.90	-0.2	513	-0.03%
2022/11/16	0	39.90	0	0.00	39.80	0	523	0.00%
2022/11/15	0.1	40.10	0	0.00	40.15	0.1	519	0.01%
2022/11/14	0.1	40.25	0	0.00	40.20	0.1	518	0.01%
2022/11/10	1	39.25	0	0.00	39.20	1	512	0.19%
2022/11/04	0	0.00	1	38.80	38.90	-1	528	-0.19%
2022/11/03	0.1	38.90	0	0.00	38.70	0.1	536	0.01%
2022/10/25	0	0.00	2	38.23	38.30	-2	581	-0.34%
2022/10/20	1	37.00	0	0.00	36.85	1	579	0.17%
2022/10/17	0	0.00	3	36.87	37.35	-3	568	-0.53%
2022/10/13	0	37.85	0	0.00	36.95	0	595	0.00%
2022/10/12	0	0.00	0	38.50	37.85	0	603	0.00%
2022/10/06	1	38.50	0	0.00	38.60	1	634	0.16%
2022/10/04	0.4	38.45	0	0.00	38.50	0.4	654	0.07%
2022/09/30	0.1	38.08	0	0.00	38.25	0.1	661	0.02%
2022/09/28	1.4	37.23	0	0.00	37.05	1.4	640	0.22%
2022/09/26	1	39.50	0	0.00	39.50	1	598	0.17%
2022/09/22	1	40.05	0	0.00	40.05	1	594	0.17%
2022/09/16	0.1	40.75	0	0.00	40.50	0.1	607	0.01%
2022/09/15	0	40.95	0	0.00	40.80	0	609	0.00%
2022/09/13	0.1	41.50	0	0.00	41.35	0.1	636	0.01%
2022/09/08	1	40.60	1	40.90	40.90	0	682	0.00%
2022/09/07	1	40.50	3	40.58	40.55	-2	692	-0.29%
2022/09/06	0	41.10	0	0.00	41.00	0	707	0.00%
2022/09/05	5.1	41.05	0	0.00	41.00	5.1	723	0.70%
2022/09/02	0.1	41.10	0	0.00	41.10	0.1	731	0.01%
2022/08/31	16	41.15	0	0.00	41.05	16	727	2.20%
2022/08/25	0.1	41.65	0	0.00	41.65	0.1	717	0.01%
2022/08/22	3	41.32	0	0.00	41.30	3	720	0.42%
2022/08/18	1	41.65	0	0.00	41.45	1	724	0.14%
2022/08/17	0.1	41.75	0	0.00	41.65	0.1	729	0.01%
2022/08/11	0.1	40.55	0	0.00	40.80	0.1	730	0.02%
2022/08/10	1	40.35	0	0.00	40.45	1	732	0.14%
2022/08/08	0.2	40.72	0	0.00	40.45	0.2	731	0.02%
2022/08/05	0.1	41.25	0	0.00	41.15	0.1	729	0.01%
2022/08/04	0	0.00	2	41.05	40.95	-2	737	-0.27%
2022/08/02	1	42.15	0	0.00	42.05	1	731	0.14%
2022/07/29	0.1	43.00	1	42.95	42.75	-0.9	749	-0.12%
2022/07/22	1.4	41.89	0	0.00	41.85	1.4	803	0.17%
2022/07/21	3.1	42.18	0	0.00	42.20	3.1	801	0.39%
2022/07/20	0.1	44.10	1	44.00	44.00	-0.9	790	-0.11%
2022/07/19	1	43.20	0	0.00	43.60	1	784	0.13%
2022/07/18	1.3	43.52	0	0.00	43.40	1.3	773	0.17%
2022/07/15	1	43.75	0	0.00	43.65	1	758	0.13%
2022/07/14	0	44.30	0	0.00	44.20	0	754	0.01%
2022/07/13	1	44.15	0	0.00	44.20	1	762	0.13%
2022/07/12	1	45.00	0	0.00	44.10	1	774	0.13%
2022/07/11	4	45.59	0	0.00	45.25	4	806	0.50%
2022/07/08	3	46.45	0	0.00	46.20	3	810	0.37%
2022/07/07	2	46.78	0	0.00	46.60	2	812	0.25%
2022/07/05	0	0.00	2	46.75	46.95	-2	813	-0.25%
2022/07/04	0	46.45	2	46.30	46.35	-2	817	-0.24%
2022/07/01	0	0.00	2	46.18	46.10	-2	827	-0.24%
2022/06/27	0	0.00	1	46.60	46.70	-1	848	-0.12%
2022/06/24	0	0.00	1	46.05	46.20	-1	851	-0.12%
2022/06/23	1	45.25	3	45.80	45.40	-2	853	-0.23%
2022/06/22	0	0.00	1	45.45	45.70	-1	843	-0.12%
2022/06/21	1	45.15	3	45.35	45.90	-2	839	-0.24%
2022/06/20	1	45.25	2	44.90	45.15	-1	836	-0.12%
2022/06/17	2	45.90	0	0.00	45.80	2	830	0.24%
2022/06/15	2	45.90	3	46.48	46.20	-1	821	-0.12%
2022/06/14	1.1	45.97	0	0.00	46.00	1.1	815	0.13%
2022/06/07	2	47.30	0	0.00	47.20	2	860	0.23%
2022/05/26	0	47.30	0	0.00	47.10	0	1,066	0.00%
2022/05/23	0.1	47.20	0	0.00	47.05	0.1	1,095	0.00%
2022/05/20	1	47.10	0	0.00	47.05	1	1,096	0.09%
2022/05/18	2	47.63	1	47.70	47.70	1	1,107	0.09%
2022/05/16	0	0.00	2	47.95	48.25	-2	1,110	-0.18%
2022/05/11	2	47.58	0	0.00	47.55	2	1,096	0.18%
2022/05/09	0	0.00	8	47.95	47.95	-8	1,110	-0.72%
2022/05/06	1	48.80	0	0.00	48.45	1	1,106	0.09%
2022/05/05	2	49.30	0	0.00	49.25	2	1,105	0.18%
2022/05/04	3	49.72	0	0.00	49.35	3	1,104	0.27%
2022/05/03	0	0.00	2.1	49.91	50.00	-2.1	1,101	-0.19%
2022/04/29	14	49.85	6	49.94	50.40	8	1,090	0.73%
2022/04/28	0	0.00	2	50.40	50.50	-2	1,073	-0.19%
2022/04/27	0.1	48.75	0	0.00	48.75	0.1	1,056	0.00%
2022/04/21	0	0.00	1.1	50.68	50.20	-1.1	1,058	-0.10%
2022/04/19	2	50.00	0	0.00	49.80	2	1,057	0.19%
2022/04/18	2	50.55	0.1	51.30	50.50	1.9	1,056	0.18%
2022/04/15	0	0.00	4.1	50.56	50.90	-4.1	1,044	-0.39%
2022/04/12	0	49.60	0	0.00	49.45	0	1,006	0.00%
2022/04/06	0.3	50.00	0	0.00	50.00	0.3	1,027	0.03%
2022/03/29	0	0.00	1	49.65	49.75	-1	1,045	-0.10%
2022/03/28	0	49.25	0	0.00	49.20	0	1,051	0.00%
2022/03/24	0.2	48.75	0	0.00	48.85	0.2	1,099	0.02%
2022/03/23	0.5	48.95	0	0.00	48.85	0.5	1,148	0.04%
2022/03/22	1	49.10	0	0.00	49.05	1	1,180	0.08%
2022/03/18	0	0.00	1	49.65	49.55	-1	1,212	-0.08%
2022/03/16	1	47.80	0	0.00	48.10	1	1,195	0.08%
2022/03/15	2	47.78	0	0.00	47.80	2	1,188	0.17%
2022/03/14	0	0.00	2	48.05	48.00	-2	1,181	-0.17%
2022/03/11	0.1	48.48	1.1	48.36	48.25	-1	1,169	-0.08%
2022/03/09	3	47.98	0	0.00	48.00	3	1,148	0.26%
2022/03/08	4.1	48.97	0	0.00	48.70	4.1	1,092	0.37%
2022/03/07	4.1	49.83	0.6	50.10	49.85	3.5	1,037	0.34%
2022/03/04	2.2	50.52	0.1	50.70	50.50	2.1	1,010	0.21%
2022/03/03	1	50.70	0.1	51.00	50.80	1	985	0.10%
2022/02/25	8.1	50.84	0	0.00	50.80	8.1	964	0.84%
2022/02/24	2.1	51.16	0.2	51.20	51.10	1.9	947	0.20%
2022/02/23	1.1	51.22	1	51.20	51.20	0.1	935	0.01%
2022/02/22	0	0.00	1.2	51.32	51.30	-1.2	956	-0.12%
2022/02/21	1	51.30	0	0.00	51.30	1	960	0.10%
2022/02/17	1	51.20	0	0.00	51.20	1	949	0.11%
2022/02/16	2	51.30	0	0.00	51.30	2	952	0.21%
2022/02/14	1	51.30	5	51.30	51.50	-4	950	-0.42%
2022/02/10	0	0.00	1	52.00	52.10	-1	984	-0.10%
2022/02/09	2	51.35	0	0.00	51.50	2	992	0.20%
2022/02/08	1	51.30	0	0.00	51.50	1	977	0.10%
2022/02/07	2.1	51.36	0	0.00	51.40	2.1	1,011	0.21%
2022/01/26	0.1	51.60	0	0.00	51.40	0.1	1,025	0.01%
2022/01/25	0.2	51.52	0	0.00	51.80	0.2	1,037	0.02%
2022/01/21	1	51.80	0	0.00	51.70	1	1,034	0.10%
2022/01/19	1.3	51.66	0	0.00	51.80	1.3	1,033	0.12%
2022/01/18	0	0.00	1	52.20	51.80	-1	1,050	-0.10%
2022/01/17	1	51.90	0	0.00	51.90	1	1,047	0.10%
2022/01/14	1	52.10	0	0.00	52.10	1	1,050	0.10%
2022/01/13	2	52.40	0	0.00	52.40	2	1,064	0.19%
2022/01/12	1	52.50	0	0.00	52.40	1	1,062	0.09%
2022/01/11	3	52.70	0	0.00	52.50	3	1,062	0.28%
2022/01/10	0	0.00	3	53.13	53.20	-3	1,054	-0.28%
2022/01/06	1	52.90	2	52.90	52.90	-1	1,052	-0.09%
2022/01/04	3	52.50	0	0.00	52.50	3	1,048	0.29%
2022/01/03	0	0.00	2	52.70	52.70	-2	1,043	-0.19%
2021/12/30	5	52.98	1	53.30	52.90	4	1,042	0.38%
2021/12/29	1	53.10	4	53.48	53.60	-3	1,030	-0.29%
2021/12/27	2	52.60	0	0.00	52.60	2	1,023	0.20%
2021/12/24	6	52.82	0	0.00	52.90	6	1,013	0.59%
2021/12/23	1	53.10	5	53.10	53.30	-4	1,000	-0.40%
2021/12/22	3	53.30	0	0.00	53.20	3	999	0.30%
2021/12/21	2	53.90	0	0.00	53.80	2	986	0.20%
2021/12/20	0	0.00	3	53.77	53.90	-3	969	-0.31%
2021/12/17	1	53.20	1	53.60	53.20	0	926	0.00%
2021/12/16	0	0.00	2	53.00	53.20	-2	867	-0.23%
2021/12/15	0	52.60	2.1	52.69	52.30	-2.1	834	-0.25%
2021/12/14	5	52.36	2.1	52.20	52.10	2.9	840	0.34%
2021/12/13	0	0.00	4.4	52.17	52.10	-4.4	825	-0.53%
2021/12/10	0	51.50	1	51.50	51.60	-1	817	-0.12%
2021/12/09	1	51.20	0	0.00	51.20	1	818	0.12%
2021/12/02	1.1	51.19	0	0.00	51.10	1.1	829	0.13%
2021/11/30	2.2	51.03	0	0.00	51.00	2.2	831	0.26%
2021/11/29	1	51.30	0	0.00	51.30	1	824	0.12%
2021/11/26	0	0.00	2	51.90	51.70	-2	828	-0.24%
2021/11/25	0.2	51.75	0	0.00	51.60	0.2	824	0.02%
2021/11/24	0.1	51.70	0	0.00	51.60	0.1	824	0.01%
2021/11/23	1	51.70	0	0.00	51.70	1	825	0.12%
2021/11/19	5	51.46	0	0.00	51.50	5	836	0.60%
2021/11/18	1	52.00	1	52.00	52.00	0	819	0.00%
2021/11/15	2	51.60	0	0.00	51.70	2	815	0.25%
2021/11/11	2	51.85	0	0.00	51.90	2	807	0.25%
2021/11/09	4	51.90	0	0.00	51.90	4	811	0.49%
2021/11/08	2	52.50	0	0.00	52.60	2	779	0.26%
2021/11/05	1	52.70	1	53.00	53.00	0	773	0.00%
2021/11/04	3	53.20	5.2	53.68	53.20	-2.2	773	-0.29%
2021/11/03	0	0.00	4	52.55	52.80	-4	737	-0.54%
2021/11/02	0	0.00	1	52.10	52.00	-1	718	-0.14%
2021/11/01	1	51.70	0	0.00	51.50	1	708	0.14%
2021/10/28	3	51.97	1	51.90	51.90	2	706	0.28%
2021/10/26	0.1	52.20	15	52.10	52.30	-15	743	-2.01%
2021/10/25	0	0.00	0	51.50	51.40	0	730	0.00%
2021/10/22	1	50.90	2	51.10	51.20	-1	751	-0.13%
2021/10/21	2	51.30	1	51.70	50.90	1	764	0.13%
2021/10/18	0	0.00	1	51.60	51.30	-1	817	-0.12%
2021/10/15	1	51.60	12	51.60	51.50	-11	826	-1.33%
2021/10/13	1	51.00	0	0.00	51.00	1	832	0.12%
2021/10/12	2	51.30	1	51.50	51.00	1	838	0.12%
2021/10/07	0	0.00	1.1	51.20	51.30	-1.1	827	-0.13%
2021/10/06	0	0.00	8	50.80	50.90	-8	833	-0.96%
2021/10/05	1	50.80	0	0.00	51.10	1	836	0.12%
2021/10/01	10	51.10	0	0.00	51.20	10	834	1.20%
2021/09/29	3	51.53	0	0.00	51.40	3	830	0.36%
2021/09/28	1	51.90	0	0.00	52.00	1	838	0.12%
2021/09/27	0	0.00	3	51.87	52.00	-3	841	-0.36%
2021/09/22	1	51.10	0	0.00	51.20	1	872	0.11%
2021/09/16	2	51.00	0	0.00	51.40	2	851	0.23%
2021/09/14	0.3	51.50	0	0.00	51.20	0.3	848	0.03%
2021/09/13	2	51.15	0	0.00	51.30	2	848	0.24%
2021/09/09	1.3	51.46	0	0.00	51.40	1.3	860	0.15%
2021/09/08	1	51.60	0	0.00	51.70	1	865	0.12%
2021/09/06	1	52.10	0	0.00	52.00	1	883	0.11%
2021/09/02	0	0.00	1	52.10	52.10	-1	887	-0.11%
2021/08/31	1	51.80	1	52.10	52.20	0	899	0.00%
2021/08/30	0	0.00	0	52.00	51.80	0	898	0.00%
2021/08/26	2	51.65	0	0.00	51.70	2	922	0.22%
2021/08/25	1	51.80	3	51.90	52.00	-2	927	-0.22%
2021/08/24	1	51.80	0	0.00	51.80	1	939	0.11%
2021/08/20	1	51.20	0	0.00	51.30	1	964	0.10%
2021/08/19	3	51.30	0	0.00	51.70	3	994	0.30%
2021/08/17	1	51.40	0	0.00	51.50	1	1,022	0.10%
2021/08/16	1	51.90	0	0.00	51.40	1	1,030	0.10%
2021/08/10	2	52.10	3	52.00	52.00	-1	1,081	-0.09%
2021/08/09	1	52.20	1	52.50	52.50	0	1,132	0.00%
2021/08/05	0	0.00	2	52.80	52.80	-2	1,192	-0.17%
2021/08/04	1	52.30	0	0.00	52.30	1	1,306	0.08%
2021/08/02	1	52.80	0	0.00	52.80	1	1,368	0.07%
2021/07/30	0	0.00	4	52.53	52.50	-4	1,377	-0.29%
2021/07/29	1	51.90	0	0.00	51.90	1	1,381	0.07%
2021/07/28	2	51.85	0	0.00	51.80	2	1,387	0.14%
2021/07/27	1	52.30	1	52.20	52.10	0	1,427	0.00%
2021/07/26	2	52.65	7.8	52.63	52.60	-5.8	1,450	-0.40%
2021/07/23	12.3	54.44	2	54.75	54.70	10.3	1,459	0.71%
2021/07/22	14	54.39	0	0.00	54.30	14	1,479	0.95%
2021/07/21	2	54.40	1	54.40	54.40	1	1,496	0.07%
2021/07/20	0	0.00	2	54.60	54.60	-2	1,512	-0.13%
2021/07/19	1	55.20	0	0.00	54.90	1	1,543	0.06%
2021/07/16	0	0.00	1	55.20	55.20	-1	1,605	-0.06%
2021/07/14	1	54.90	0	0.00	54.90	1	1,669	0.06%
2021/07/13	0	0.00	1	54.80	55.00	-1	1,728	-0.06%
2021/07/09	1	54.50	3	54.50	54.50	-2	1,819	-0.11%
2021/07/08	2	54.65	0	0.00	54.80	2	1,877	0.11%
2021/07/07	1	54.80	0	0.00	54.80	1	1,938	0.05%
2021/07/06	0	0.00	1	55.30	55.30	-1	2,015	-0.05%
2021/07/05	1	55.10	0	0.00	55.20	1	2,048	0.05%
2021/07/01	2	54.55	2	54.85	54.60	0	2,120	0.00%
2021/06/30	0	0.00	1	54.10	54.10	-1	2,153	-0.05%
2021/06/29	1	54.10	1	54.30	54.30	0	2,224	0.00%
2021/06/28	5	54.30	1	54.50	54.30	4	2,300	0.17%
2021/06/25	2	54.30	1	54.40	54.40	1	2,322	0.04%
2021/06/24	0	0.00	1	54.10	54.10	-1	2,351	-0.04%
2021/06/23	0	0.00	3	53.67	53.60	-3	2,391	-0.13%
2021/06/21	7	53.14	0	0.00	53.20	7	2,443	0.29%
2021/06/18	2	53.30	2	53.90	53.90	0	2,503	0.00%
2021/06/17	1	53.60	0	0.00	53.70	1	2,542	0.04%
2021/06/16	1	54.00	0	0.00	53.90	1	2,616	0.04%
2021/06/15	2	53.55	3	54.27	54.30	-1	2,639	-0.04%
2021/06/11	0	0.00	1	53.90	53.90	-1	2,680	-0.04%
2021/06/10	0.1	53.90	0	0.00	53.90	0.1	2,711	0.00%
2021/06/09	2	53.35	0	0.00	53.70	2	2,815	0.07%
2021/06/08	1	53.60	0	0.00	53.40	1	2,870	0.03%
2021/06/03	1	54.00	0	0.00	54.20	1	3,175	0.03%
2021/06/02	0	0.00	1	54.40	54.40	-1	3,250	-0.03%
2021/06/01	1	54.10	1	54.00	54.40	0	3,301	0.00%
2021/05/31	0	0.00	2	53.50	53.70	-2	3,365	-0.06%
2021/05/27	5	51.70	1	52.70	52.20	4	3,627	0.11%
2021/05/26	0	0.00	1	52.10	52.00	-1	4,443	-0.02%
2021/05/24	4	52.03	0	0.00	52.10	4	4,656	0.09%
2021/05/19	1	52.50	0	0.00	52.20	1	4,830	0.02%
2021/05/18	0	0.00	1	52.20	52.90	-1	4,897	-0.02%
2021/05/17	4	51.30	0	0.00	51.00	4	4,965	0.08%
2021/05/13	3	51.37	0.6	53.06	52.40	2.5	4,946	0.05%
2021/05/12	3	54.07	10	53.10	52.10	-7	4,955	-0.14%
2021/05/11	2	55.65	40	55.50	55.00	-38	4,892	-0.78%
2021/05/10	0.1	56.30	3	56.13	56.40	-2.9	4,892	-0.06%
2021/05/07	0	0.00	1	55.70	55.80	-1	4,918	-0.02%
2021/05/06	1	55.50	2	55.50	55.40	-1	4,953	-0.02%
2021/05/05	0	56.00	0	0.00	55.60	0	4,965	0.00%
2021/05/04	2	55.80	15	55.71	55.70	-13	5,014	-0.26%
2021/05/03	2.1	56.21	2	56.30	56.20	0.1	5,028	0.00%
2021/04/29	4.1	56.83	3	57.17	56.90	1.1	5,071	0.02%
2021/04/28	13.3	56.55	6	56.98	57.30	7.3	5,085	0.14%
2021/04/27	1	56.20	0	0.00	56.10	1	5,114	0.02%
2021/04/26	3	56.33	0	0.00	56.30	3	5,113	0.06%
2021/04/23	5	56.48	0	0.00	56.40	5	5,131	0.10%
2021/04/22	6	57.52	4	57.30	56.80	2	5,151	0.04%
2021/04/21	10	57.20	10	57.04	57.40	0	5,128	0.00%
2021/04/20	4	57.15	0	0.00	57.00	4	5,164	0.08%
2021/04/19	0	0.00	3.8	57.63	57.70	-3.8	5,199	-0.07%
2021/04/16	0	0.00	3.3	56.80	57.10	-3.3	5,199	-0.06%
2021/04/15	7	55.99	0	56.20	56.00	7	5,180	0.13%
2021/04/14	2	56.05	0	0.00	56.20	2	5,199	0.04%
2021/04/13	2.3	56.56	0	0.00	56.70	2.3	5,158	0.04%
2021/04/12	13	56.66	100	56.80	56.60	-87	5,117	-1.70%
2021/04/09	5	57.30	0	0.00	57.20	5	5,051	0.10%
2021/04/08	14	57.10	0	0.00	57.10	14	5,032	0.28%
2021/04/07	9	57.12	0	0.00	57.30	9	5,005	0.18%
2021/04/06	6	57.55	0.4	57.50	57.30	5.6	4,974	0.11%
2021/04/01	6	57.75	1	58.10	57.60	5	4,930	0.10%
2021/03/31	1	58.30	4	58.45	58.60	-3	4,861	-0.06%
2021/03/30	0	0.00	3	57.93	58.00	-3	4,782	-0.06%
2021/03/29	2	57.50	0	0.00	57.50	2	4,755	0.04%
2021/03/26	1	57.30	1	57.50	57.50	0	4,733	0.00%
2021/03/25	1	57.30	0	0.00	57.30	1	4,724	0.02%
2021/03/24	0	0.00	0	57.80	57.60	0	4,721	0.00%
2021/03/23	4	57.65	1	57.70	57.60	3	4,721	0.06%
2021/03/22	103	58.18	0	0.00	58.30	103	4,669	2.21%	大買/鉅額交易
2021/03/19	0.7	57.50	3	58.20	58.20	-2.3	4,642	-0.05%
2021/03/18	10	57.35	0	0.00	57.60	10	4,606	0.22%
2021/03/17	2	57.10	0	0.00	57.40	2	4,598	0.04%
2021/03/16	0	0.00	48	57.25	57.60	-48	4,584	-1.05%
2021/03/15	7	56.49	165	56.68	57.10	-158	4,568	-3.46%	大賣/鉅額交易
2021/03/12	112	57.61	12	57.50	57.60	100	4,471	2.24%	大買/
2021/03/11	109.2	58.04	1	58.10	58.10	108.2	4,427	2.44%	大買/鉅額交易
2021/03/10	4	58.08	1	58.20	57.90	3	4,373	0.07%
2021/03/09	4	58.45	11	57.99	58.60	-7	4,264	-0.16%
2021/03/08	1	57.00	3	56.90	56.90	-2	4,164	-0.05%
2021/03/05	2.7	55.90	3	56.00	56.00	-0.3	4,094	-0.01%
2021/03/04	5	55.80	0	0.00	56.10	5	4,088	0.12%
2021/03/03	3	56.20	1	56.80	56.10	2	4,021	0.05%
2021/03/02	14	55.86	6	56.13	55.80	8	3,884	0.21%
2021/02/26	9	54.86	1	55.10	55.00	8	3,761	0.21%
2021/02/25	10	56.21	0	0.00	55.70	10	2,924	0.34%
2021/02/24	2	56.60	0	0.00	56.60	2	2,793	0.07%
2021/02/22	1	56.80	0	0.00	56.90	1	2,653	0.04%
2021/02/19	0.4	57.00	3	57.10	56.90	-2.6	2,627	-0.10%
2021/02/18	3	56.20	0	0.00	56.30	3	2,572	0.12%
2021/02/17	2	56.10	3	56.80	56.90	-1	2,502	-0.04%
2021/02/05	0	0.00	0	57.30	57.00	0	2,434	0.00%
2021/02/04	1	56.70	0	0.00	56.80	1	2,413	0.04%
2021/02/03	0	0.00	1	57.40	57.30	-1	2,398	-0.04%
2021/02/01	1	55.70	1	56.20	56.20	0	2,295	0.00%
2021/01/28	2	56.45	3	56.87	57.10	-1	2,203	-0.05%
2021/01/27	4	56.00	13	56.69	56.70	-9	2,154	-0.42%
2021/01/26	4	55.03	0	0.00	55.50	4	2,105	0.19%
2021/01/22	7	54.79	2	54.90	54.90	5	1,972	0.25%
2021/01/21	4	55.43	0.5	55.70	55.30	3.5	1,892	0.18%
2021/01/20	26	56.22	0	0.00	55.80	26	1,842	1.41%
2021/01/19	5	57.26	0	0.00	57.20	5	1,762	0.28%
2021/01/18	3	57.63	0	0.00	57.50	3	1,728	0.17%
2021/01/15	8	58.51	0	0.00	58.20	8	1,694	0.47%
2021/01/14	1	59.10	0	0.00	59.30	1	1,656	0.06%
2021/01/13	6	59.10	0	0.00	59.60	6	1,614	0.37%
2021/01/12	10	59.25	0	0.00	59.30	10	1,553	0.64%
2021/01/11	22	60.00	1	60.20	59.90	21	1,480	1.42%
2021/01/08	1	60.10	3	60.37	60.70	-2	1,424	-0.14%
2021/01/07	10	59.96	0	0.00	59.80	10	1,391	0.72%
2021/01/05	5	60.58	0	0.00	60.70	5	1,334	0.37%
2020/12/31	0	0.00	1	61.20	61.30	-1	1,323	-0.08%
2020/12/30	0	0.00	1	61.00	61.00	-1	1,309	-0.08%
2020/12/29	1	60.70	0	0.00	60.40	1	1,289	0.08%
2020/12/25	1	60.70	0	0.00	60.70	1	1,268	0.08%
2020/12/23	1	60.10	0	0.00	60.00	1	1,261	0.08%
2020/12/22	4	60.15	0	0.00	60.00	4	1,265	0.32%
2020/12/18	2	60.55	0	0.00	60.50	2	1,247	0.16%
2020/12/15	1	59.90	0	0.00	59.90	1	1,170	0.09%
2020/12/14	5	60.56	0	0.00	60.20	5	1,143	0.44%
2020/12/11	7	60.50	0	0.00	60.70	7	1,103	0.63%
2020/12/10	2	60.85	0	0.00	60.90	2	1,080	0.19%
2020/12/09	1	61.30	2	61.70	61.20	-1	1,039	-0.10%
2020/12/08	8	61.21	0	0.00	61.30	8	1,022	0.78%
2020/12/03	1	61.30	0	0.00	61.50	1	978	0.10%
2020/12/02	18	61.48	0	0.00	61.40	18	968	1.86%
2020/12/01	9	61.81	0	0.00	62.00	9	931	0.97%
2020/11/30	0	0.00	2	62.40	62.40	-2	923	-0.22%
2020/11/27	3	61.97	0	0.00	61.90	3	870	0.34%
2020/11/26	5	61.94	1	62.10	62.10	4	866	0.46%
2020/11/25	0	0.00	1	62.50	62.50	-1	882	-0.11%
2020/11/24	1	62.20	2	62.45	62.30	-1	871	-0.11%
2020/11/23	0	0.00	3	62.33	62.40	-3	867	-0.35%
2020/11/20	1	61.70	0	62.00	61.60	1	848	0.12%
2020/11/19	1	61.80	0	0.00	61.90	1	833	0.12%
2020/11/18	4	61.90	0	0.00	62.10	4	837	0.48%
2020/11/17	3	62.63	0	0.00	62.60	3	823	0.36%
2020/11/16	3	63.13	0	0.00	63.30	3	833	0.36%
2020/11/13	5	62.94	2	63.70	63.80	3	835	0.36%
2020/11/12	0	0.00	1	64.20	64.50	-1	816	-0.12%
2020/11/11	0	0.00	1	63.80	64.00	-1	821	-0.12%
2020/11/10	0	0.00	3	63.17	63.30	-3	811	-0.37%
2020/11/09	0	0.00	1	62.70	62.70	-1	811	-0.12%
2020/11/05	0	0.00	1	62.40	62.40	-1	824	-0.12%
2020/11/04	0	0.00	1	62.00	61.90	-1	828	-0.12%
2020/11/03	0	0.00	1	61.80	61.50	-1	833	-0.12%
2020/11/02	2	61.15	1	61.60	61.70	1	839	0.12%
2020/10/30	4	61.23	0	0.00	61.10	4	842	0.47%
2020/10/29	2	62.05	0	0.00	61.90	2	835	0.24%
2020/10/27	0	0.00	1	62.90	62.80	-1	862	-0.12%
2020/10/23	4	63.50	0	0.00	63.10	4	892	0.45%
2020/10/22	1	62.50	10	64.26	64.90	-9	910	-0.99%
2020/10/21	1	62.70	1	62.90	62.90	0	922	0.00%
2020/10/20	1	62.70	1	63.00	62.80	0	938	0.00%
2020/10/19	0	0.00	3	63.27	63.40	-3	942	-0.32%
2020/10/16	0	0.00	1	62.40	62.50	-1	940	-0.11%
2020/10/15	0	0.00	1	61.60	62.00	-1	965	-0.10%
2020/10/14	0	0.00	1	61.50	61.40	-1	964	-0.10%
2020/10/13	3	61.03	0	0.00	61.10	3	968	0.31%
2020/10/12	5	62.04	2	63.30	61.60	3	986	0.30%
2020/10/07	2	61.70	1	62.10	61.70	1	1,065	0.09%
2020/10/06	0	0.00	1	61.80	61.80	-1	1,082	-0.09%
2020/10/05	1	61.30	2	61.70	61.20	-1	1,094	-0.09%
2020/09/30	2	61.05	1	61.50	60.80	1	1,113	0.09%
2020/09/28	2	61.05	0	0.00	61.00	2	1,169	0.17%
2020/09/25	0.5	61.20	0	0.00	61.00	0.5	1,182	0.05%
2020/09/24	6	60.32	1	60.80	60.80	5	1,189	0.42%
2020/09/23	2	62.45	0	0.00	62.30	2	1,180	0.17%
2020/09/22	5	62.90	0	0.00	62.70	5	1,180	0.42%
2020/09/21	1	63.40	1	63.50	63.50	0	1,189	0.00%
2020/09/18	1	63.20	3	63.87	64.00	-2	1,202	-0.17%
2020/09/17	1	63.30	0	0.00	63.50	1	1,210	0.08%
2020/09/16	0	0.00	3	63.73	63.50	-3	1,231	-0.24%
2020/09/15	3	63.40	0	0.00	63.50	3	1,236	0.24%
2020/09/14	1	63.40	1	63.90	63.90	0	1,241	0.00%
2020/09/11	0	0.00	1	63.80	63.80	-1	1,257	-0.08%
2020/09/10	0	0.00	3	63.27	63.40	-3	1,269	-0.24%
2020/09/09	3	62.47	2	62.90	63.10	1	1,282	0.08%
2020/09/07	0	0.00	2	63.20	63.30	-2	1,317	-0.15%
2020/09/04	2	62.90	0	0.00	63.00	2	1,335	0.15%
2020/09/03	1	63.10	1	63.70	63.30	0	1,345	0.00%
2020/09/02	2	63.05	2	63.45	63.50	0	1,360	0.00%
2020/09/01	3	63.20	1	63.70	63.30	2	1,366	0.15%
2020/08/31	1	63.70	1	64.30	63.70	0	1,367	0.00%
2020/08/28	1	63.70	1	64.30	64.20	0	1,340	0.00%
2020/08/27	6	64.05	0	64.30	63.70	6	1,354	0.44%
2020/08/25	0	0.00	8	64.34	64.80	-8	1,364	-0.59%
2020/08/24	7	63.23	0	0.00	63.20	7	1,380	0.51%
2020/08/21	1	63.60	1	64.10	64.00	0	1,372	0.00%
2020/08/20	1	63.10	3	63.87	64.00	-2	1,361	-0.15%
2020/08/19	0	0.00	3	64.10	63.80	-3	1,344	-0.22%
2020/08/17	0	0.00	3	63.73	63.80	-3	1,339	-0.22%
2020/08/13	0	0.00	1.3	62.46	62.50	-1.3	1,328	-0.10%
2020/08/12	1	62.10	0	0.00	62.00	1	1,331	0.08%
2020/08/11	0	0.00	1	61.90	61.90	-1	1,336	-0.07%
2020/08/10	2	61.50	2	62.20	62.00	0	1,336	0.00%
2020/08/06	1	61.60	1	62.10	62.10	0	1,360	0.00%
2020/08/05	0	0.00	1	62.00	62.20	-1	1,369	-0.07%
2020/08/03	3	61.13	3	61.73	61.30	0	1,388	0.00%
2020/07/31	0	0.00	4	61.90	61.30	-4	1,390	-0.29%
2020/07/30	4	61.15	0	0.00	61.30	4	1,389	0.29%
2020/07/29	0	0.00	3	61.73	62.00	-3	1,381	-0.22%
2020/07/28	1	60.80	0	0.00	60.10	1	1,381	0.07%
2020/07/27	4	62.00	1	61.60	61.30	3	1,367	0.22%
2020/07/24	0	0.00	1	62.90	63.00	-1	1,347	-0.07%
2020/07/23	4	63.20	0	0.00	63.20	4	1,344	0.30%
2020/07/22	2	63.15	2	63.65	63.70	0	1,353	0.00%
2020/07/21	0	0.00	1	63.60	63.20	-1	1,359	-0.07%
2020/07/20	2	63.15	1	63.50	63.40	1	1,343	0.07%
2020/07/17	4	64.03	0	0.00	63.50	4	1,345	0.30%
2020/07/16	10	65.02	5	65.72	64.50	5	1,349	0.37%
2020/07/15	3	67.90	18	67.76	67.60	-15	1,337	-1.12%
2020/07/14	0	0.00	2	66.95	66.60	-2	1,305	-0.15%
2020/07/13	3	65.90	3	66.60	66.50	0	1,271	0.00%
2020/07/10	4	65.60	6	66.32	66.00	-2	1,267	-0.16%
2020/07/09	0	0.00	10	66.51	66.40	-10	1,265	-0.79%
2020/07/08	4	65.27	6	65.67	65.80	-2	1,246	-0.16%
2020/07/07	0	0.00	13	66.23	66.50	-13	1,227	-1.06%
2020/07/06	0	0.00	4	65.60	65.70	-4	1,204	-0.33%
2020/07/03	0	0.00	3	64.97	65.20	-3	1,205	-0.25%
2020/07/02	1	64.20	3	64.37	64.20	-2	1,211	-0.17%
2020/07/01	1	63.70	2	63.90	63.70	-1	1,221	-0.08%
2020/06/30	3.5	62.96	4	63.50	63.00	-0.5	1,255	-0.04%
2020/06/29	1	62.60	0	0.00	62.50	1	1,302	0.08%
2020/06/24	7	63.09	0	0.00	63.00	7	1,298	0.54%
2020/06/23	2	63.55	0	0.00	63.30	2	1,306	0.15%
2020/06/19	0	0.00	1	63.90	63.90	-1	1,323	-0.08%
2020/06/18	4	63.80	1	64.50	63.80	3	1,351	0.22%
2020/06/16	1	63.60	2	63.85	64.10	-1	1,391	-0.07%
2020/06/15	1	63.30	10	63.00	63.00	-9	1,458	-0.62%
2020/06/12	19	63.95	0	0.00	63.90	19	1,477	1.29%
2020/06/11	5	65.34	11	65.25	65.10	-6	1,495	-0.40%
2020/06/10	2	65.75	3	66.17	66.20	-1	1,504	-0.07%
2020/06/09	3	65.03	2	65.90	65.50	1	1,550	0.06%
2020/06/08	1	65.70	5	66.18	66.40	-4	1,570	-0.25%
2020/06/04	4	65.53	0	0.00	65.40	4	1,583	0.25%
2020/06/03	1	65.40	0	0.00	65.80	1	1,601	0.06%
2020/06/02	0	0.00	2	65.10	65.20	-2	1,591	-0.13%
2020/06/01	2	64.50	0	0.00	64.20	2	1,602	0.12%
2020/05/29	1	65.10	2	64.60	63.50	-1	1,594	-0.06%
2020/05/28	4	65.68	0	0.00	65.10	4	1,570	0.25%
2020/05/27	5	66.10	0	0.00	66.00	5	1,589	0.31%
2020/05/26	10	66.80	6	66.75	66.70	4	1,607	0.25%
2020/05/25	1	64.60	5	64.96	65.40	-4	1,608	-0.25%
2020/05/22	10	65.48	0	0.00	65.00	10	1,611	0.62%
2020/05/21	3	66.27	1	66.80	66.80	2	1,622	0.12%
2020/05/20	1	66.30	1	67.10	66.30	0	1,629	0.00%
2020/05/19	0	0.00	2	66.85	66.70	-2	1,650	-0.12%
2020/05/18	6	66.08	3	66.60	65.70	3	1,681	0.18%
2020/05/15	4	67.25	2	67.70	67.00	2	1,693	0.12%
2020/05/14	5	67.64	12	67.57	67.80	-7	1,704	-0.41%
2020/05/13	6	67.43	11	67.70	67.90	-5	1,704	-0.29%
2020/05/12	10	66.55	5	66.74	66.50	5	1,716	0.29%
2020/05/11	1	66.10	0	0.00	65.80	1	1,722	0.06%
2020/05/08	4	65.93	0	0.00	65.60	4	1,740	0.23%
2020/05/07	1	67.00	5	66.32	67.10	-4	1,726	-0.23%
2020/05/06	5	64.90	0	0.00	65.00	5	1,723	0.29%
2020/05/05	1	65.60	1	65.90	65.60	0	1,762	0.00%
2020/05/04	7	65.16	1	66.00	65.80	6	1,769	0.34%
2020/04/28	0	0.00	4	67.13	67.30	-4	1,814	-0.22%
2020/04/27	1	66.10	1	66.80	65.90	0	1,850	0.00%
2020/04/24	3	65.93	2	66.70	65.90	1	1,841	0.05%
2020/04/23	4	65.98	3	66.57	66.20	1	1,838	0.05%
2020/04/22	1	65.50	2	66.10	66.50	-1	1,834	-0.05%
2020/04/21	3	67.03	3	67.40	66.40	0	1,835	0.00%
2020/04/20	4	67.43	13	67.38	68.20	-9	1,821	-0.49%
2020/04/17	1	65.70	10	66.68	65.60	-9	1,807	-0.50%
2020/04/16	2	64.60	2	64.90	64.90	0	1,782	0.00%
2020/04/15	0	0.00	5	64.80	65.30	-5	1,772	-0.28%
2020/04/14	2	63.10	8	63.95	63.90	-6	1,769	-0.34%
2020/04/13	1	62.90	2	63.15	62.90	-1	1,768	-0.06%
2020/04/10	6	62.90	0	0.00	62.90	6	1,770	0.34%
2020/04/09	3	63.03	3	63.70	63.60	0	1,774	0.00%
2020/04/08	1	64.10	1	64.80	63.60	0	1,784	0.00%
2020/04/07	4	63.20	6	63.90	63.80	-2	1,773	-0.11%
2020/04/06	4	63.63	4	63.78	63.90	0	1,761	0.00%
2020/04/01	6	62.55	8	62.64	62.00	-2	1,746	-0.11%
2020/03/31	6	60.95	6	61.43	61.00	0	1,706	0.00%
2020/03/30	2	57.30	3	57.63	58.00	-1	1,651	-0.06%
2020/03/27	0	0.00	7	58.39	58.40	-7	1,639	-0.43%
2020/03/26	2	56.15	1	56.30	57.10	1	1,625	0.06%
2020/03/24	0	0.00	6	56.12	56.60	-6	1,597	-0.38%
2020/03/23	4	52.70	1	53.90	52.50	3	1,591	0.19%
2020/03/20	2	55.10	0	0.00	54.80	2	1,597	0.13%
2020/03/19	3	54.47	8	55.13	55.80	-5	1,557	-0.32%
2020/03/18	0	0.00	4	54.20	54.20	-4	1,552	-0.26%
2020/03/17	3	52.00	1	53.20	52.50	2	1,529	0.13%
2020/03/16	5	54.66	9.5	54.41	54.20	-4.5	1,519	-0.30%
2020/03/13	12	54.94	1	55.70	56.70	11	1,505	0.73%
2020/03/12	1	60.60	0	0.00	60.80	1	1,447	0.07%
2020/03/11	4	62.60	1	63.10	62.20	3	1,431	0.21%
2020/03/10	3	62.57	2	63.45	63.00	1	1,426	0.07%
2020/03/09	21.1	64.98	0	0.00	63.80	21.1	1,413	1.49%
2020/03/06	3	67.53	0	0.00	67.10	3	1,395	0.21%
2020/03/05	0	68.00	2	68.40	68.00	-2	1,409	-0.14%
2020/03/04	3	67.63	0	0.00	68.20	3	1,428	0.21%
2020/03/03	0	0.00	4.1	68.80	68.40	-4.1	1,435	-0.29%
2020/03/02	0	0.00	17	68.57	68.10	-17	1,484	-1.15%
2020/02/27	0	0.00	3	67.80	67.90	-3	1,534	-0.20%
2020/02/26	2	67.15	1	67.60	67.60	1	1,530	0.07%
2020/02/25	1	67.70	0	0.00	67.70	1	1,522	0.07%
2020/02/24	1.1	67.13	23	68.31	68.40	-21.9	1,523	-1.44%
2020/02/21	0	0.00	1	67.60	67.30	-1	1,498	-0.07%
2020/02/20	13	66.69	0	67.50	67.30	13	1,489	0.87%
2020/02/19	11	67.98	0	0.00	68.10	11	1,466	0.75%
2020/02/18	5	69.22	0	0.00	68.80	5	1,456	0.34%
2020/02/17	2.4	70.02	1	70.60	70.10	1.4	1,436	0.10%
2020/02/13	1	70.70	0	0.00	70.70	1	1,397	0.07%
2020/02/11	0	0.00	2	70.45	70.90	-2	1,348	-0.15%
2020/02/10	15	69.61	2	69.90	69.20	13	1,331	0.98%
2020/02/06	2	73.40	2	72.00	72.10	0	1,309	0.00%
2020/02/04	0	0.00	4	71.28	71.20	-4	1,255	-0.32%
2020/02/03	4	71.13	9	71.12	71.30	-5	1,236	-0.40%
2020/01/31	2	69.50	5	69.54	69.20	-3	1,208	-0.25%
2020/01/30	12.1	68.27	3	69.80	68.10	9.1	1,177	0.77%
2020/01/20	0	0.00	1	71.10	70.90	-1	1,126	-0.09%
2020/01/15	0	0.00	2	70.30	70.50	-2	1,102	-0.18%
2020/01/14	1	69.70	0	0.00	70.00	1	1,093	0.09%
2020/01/13	0	0.00	1	70.40	70.00	-1	1,090	-0.09%
2020/01/08	2	68.35	4	69.25	68.90	-2	1,096	-0.18%
2020/01/07	0	0.00	3	69.07	69.20	-3	1,092	-0.27%
2020/01/06	2	68.35	0	0.00	68.20	2	1,094	0.18%
2020/01/03	2.1	68.80	2	69.00	69.00	0.1	1,093	0.00%
2020/01/02	4	68.45	1	68.80	68.40	3	1,087	0.28%
2019/12/31	3	70.10	0	0.00	69.60	3	1,066	0.28%
2019/12/27	2	70.95	3	71.10	71.00	-1	1,061	-0.09%
2019/12/25	2	71.35	1	72.10	71.60	1	1,061	0.09%
2019/12/23	0	0.00	1	71.70	71.60	-1	1,092	-0.09%
2019/12/20	3.2	71.40	0	0.00	71.00	3.2	1,098	0.29%
2019/12/19	1	72.00	3	72.70	72.00	-2	1,101	-0.18%
2019/12/18	0	0.00	36	72.21	72.40	-36	1,097	-3.28%
2019/12/17	0	0.00	3	70.97	71.30	-3	1,071	-0.28%
2019/12/16	1	70.00	0.3	70.00	70.10	0.7	1,055	0.07%
2019/12/13	2	70.20	23	69.97	70.50	-21	1,057	-1.99%
2019/12/12	1	67.60	1	68.20	68.20	0	994	0.00%
2019/12/11	3	68.10	17	70.11	68.40	-14	985	-1.42%
2019/12/10	15	68.90	2	68.60	69.20	13	987	1.32%
2019/12/09	2	68.10	0	0.00	68.60	2	995	0.20%
2019/12/06	3	68.80	10	68.86	68.40	-7	997	-0.70%
2019/12/05	0	0.00	1	67.80	67.90	-1	977	-0.10%
2019/12/03	3	67.27	2	68.15	67.80	1	980	0.10%
2019/12/02	1	67.10	2	67.70	67.50	-1	980	-0.10%
2019/11/29	2	67.70	3	67.50	66.30	-1	970	-0.10%
2019/11/28	0	0.00	0.4	68.40	68.80	-0.4	963	-0.04%
2019/11/27	3	68.40	11.1	68.04	68.60	-8.1	960	-0.84%
2019/11/26	0	0.00	10	65.14	66.70	-10	918	-1.09%
2019/11/25	0	0.00	4	63.75	63.90	-4	842	-0.47%
2019/11/22	1	62.60	1	63.10	63.00	0	848	0.00%
2019/11/21	1	61.90	3	62.77	63.00	-2	847	-0.24%
2019/11/20	0	0.00	1	62.70	62.70	-1	839	-0.12%
2019/11/19	1	61.90	1	62.20	62.60	0	847	0.00%
2019/11/15	1	62.60	3	62.60	62.40	-2	855	-0.23%
2019/11/14	2	61.45	0	0.00	61.30	2	827	0.24%
2019/11/13	0	0.00	2	62.10	62.00	-2	827	-0.24%
2019/11/11	2	61.70	1	62.40	62.10	1	837	0.12%
2019/11/07	0	0.00	1	62.10	62.30	-1	842	-0.12%
2019/11/06	0	0.00	1	62.20	62.40	-1	840	-0.12%
2019/11/05	0.3	61.90	3	61.30	61.90	-2.7	846	-0.31%
2019/11/04	1	60.50	0	0.00	60.50	1	853	0.12%
2019/11/01	2	61.10	0	0.00	61.00	2	861	0.23%
2019/10/31	0	0.00	1	61.60	61.40	-1	868	-0.12%
2019/10/30	1.2	61.25	1	61.50	61.50	0.2	868	0.02%
2019/10/29	1.2	61.67	0	0.00	61.50	1.2	877	0.14%
2019/10/28	1	61.90	0	0.00	62.00	1	877	0.11%
2019/10/25	0	0.00	2	62.45	62.30	-2	883	-0.23%
2019/10/24	2	61.70	3	62.23	62.40	-1	889	-0.11%
2019/10/22	2	61.75	0	0.00	62.10	2	907	0.22%
2019/10/21	0	0.00	4	61.73	62.20	-4	910	-0.44%
2019/10/18	2	61.00	1	61.30	61.00	1	917	0.11%
2019/10/17	0	0.00	2	61.40	61.20	-2	923	-0.22%
2019/10/15	11	60.94	1	61.10	61.10	10	946	1.06%
2019/10/14	2	60.95	2	61.50	62.00	0	943	0.00%
2019/10/09	3	61.97	1	62.00	62.00	2	935	0.21%
2019/10/08	0	0.00	1	62.70	62.60	-1	938	-0.11%
2019/10/04	1	61.60	1	61.90	62.20	0	957	0.00%
2019/10/03	1	61.60	1	61.90	61.80	0	956	0.00%
2019/10/01	1	62.80	20	63.15	63.00	-19	951	-2.00%
2019/09/27	3	62.60	1	62.30	62.10	2	946	0.21%
2019/09/26	1	63.70	0	0.00	63.60	1	932	0.11%
2019/09/20	0	0.00	4	64.13	64.50	-4	914	-0.44%
2019/09/19	2	63.75	1	64.30	63.60	1	915	0.11%
2019/09/18	0	0.00	2	63.80	64.00	-2	924	-0.22%
2019/09/17	5	63.06	1	63.40	63.40	4	914	0.44%
2019/09/16	1	63.90	0	0.00	63.90	1	917	0.11%
2019/09/12	0	0.00	4	64.43	64.60	-4	928	-0.43%
2019/09/11	1	63.60	2	64.25	63.60	-1	914	-0.11%
2019/09/09	1	63.40	0	0.00	63.60	1	925	0.11%
2019/09/06	0	0.00	1.2	63.66	63.70	-1.2	933	-0.13%
2019/09/05	3	63.27	3	63.73	63.50	0	935	0.00%
2019/09/04	0	0.00	10	62.80	63.20	-10	929	-1.08%
2019/09/03	2	64.00	0	0.00	62.30	2	936	0.21%
2019/09/02	1	63.10	33.1	63.55	63.70	-32.1	946	-3.40%
2019/08/30	0	0.00	2	62.00	62.20	-2	956	-0.21%
2019/08/29	0	0.00	7	61.03	61.20	-7	970	-0.72%
2019/08/28	1	60.10	0	0.00	60.40	1	975	0.10%
2019/08/27	1	59.20	4	60.25	60.70	-3	987	-0.30%
2019/08/26	1	59.30	0	0.00	59.10	1	985	0.10%
2019/08/22	0	0.00	1	60.10	60.10	-1	1,076	-0.09%
2019/08/21	0	0.00	1	59.90	59.60	-1	1,215	-0.08%
2019/08/20	0	0.00	1	59.40	59.50	-1	1,226	-0.08%
2019/08/16	1	57.70	1	58.10	58.30	0	1,229	0.00%
2019/08/15	1	57.00	4	58.20	58.40	-3	1,242	-0.24%
2019/08/13	6	57.33	0	0.00	57.20	6	1,282	0.47%
2019/08/12	1.7	57.77	1	58.00	57.90	0.7	1,292	0.06%
2019/08/07	0.1	57.90	0	0.00	57.80	0.1	1,330	0.01%
2019/08/06	0	0.00	2	57.65	57.70	-2	1,379	-0.14%
2019/08/05	2	57.15	0	0.00	56.70	2	1,404	0.14%
2019/08/02	2	58.40	0	0.00	58.50	2	1,397	0.14%
2019/07/31	0	59.90	2	59.45	60.10	-2	1,405	-0.14%
2019/07/30	0	0.00	1	59.30	58.50	-1	1,400	-0.07%
2019/07/29	1	58.60	0	0.00	58.70	1	1,414	0.07%
2019/07/25	1	59.00	0	0.00	59.00	1	1,425	0.07%
2019/07/18	2	59.45	0	0.00	59.90	2	1,523	0.13%
2019/07/17	0.1	61.50	40.1	61.50	61.50	-40	1,520	-2.63%
2019/07/15	0.6	61.30	0	0.00	61.20	0.6	1,518	0.04%
2019/07/10	0	0.00	0.1	61.60	61.60	-0.1	1,539	-0.01%
2019/07/09	0.7	61.10	0	0.00	61.20	0.7	1,559	0.04%
2019/07/08	0	0.00	5	61.10	61.00	-5	1,573	-0.32%
2019/07/05	0	0.00	51	61.40	61.50	-51	1,593	-3.20%
2019/07/04	0	0.00	18	61.39	61.40	-18	1,615	-1.11%
2019/07/03	0	0.00	90	61.26	61.30	-90	1,644	-5.47%
2019/07/02	10	60.65	0	0.00	61.00	10	1,658	0.60%
2019/07/01	20	60.50	0	0.00	60.70	20	1,670	1.20%
2019/06/26	0	0.00	3	61.53	61.30	-3	1,692	-0.18%
2019/06/25	0	0.00	1	61.70	61.60	-1	1,686	-0.06%
2019/06/21	1	60.60	0	0.00	60.80	1	1,674	0.06%
2019/06/20	0	0.00	1	60.80	60.90	-1	1,671	-0.06%
2019/06/19	0	0.00	19	60.77	61.00	-19	1,662	-1.15%
2019/06/18	20	60.65	70	60.54	60.70	-50	1,651	-3.03%
2019/06/17	20	60.25	0	0.00	60.00	20	1,636	1.22%
2019/06/14	20	59.65	0	0.00	59.70	20	1,624	1.23%
2019/06/13	37	58.50	0	0.00	58.80	37	1,619	2.28%
2019/06/12	62	58.46	0	0.00	58.80	62	1,623	3.82%
2019/06/11	43	59.00	1	59.20	58.20	42	1,630	2.58%
2019/06/10	10	58.10	0	0.00	58.80	10	1,625	0.62%
2019/06/06	11	58.31	0	0.00	57.40	11	1,616	0.68%
2019/06/05	15	59.40	0	0.00	59.70	15	1,596	0.94%
2019/06/04	26	59.98	0	0.00	59.70	26	1,579	1.65%
2019/06/03	0	0.00	1	61.40	60.80	-1	1,567	-0.06%
2019/05/31	25	60.36	2	60.50	60.60	23	1,559	1.47%
2019/05/30	2	61.00	5	60.44	61.00	-3	1,553	-0.19%
2019/05/29	10	58.15	15	60.83	60.70	-5	1,561	-0.32%
2019/05/28	6	60.05	4	60.75	59.60	2	1,541	0.13%
2019/05/27	9	57.22	1	57.70	57.60	8	1,414	0.57%
2019/05/24	10	56.25	0	0.00	56.40	10	1,394	0.72%
2019/05/23	12	55.47	0	0.00	55.90	12	1,394	0.86%
2019/05/22	21	56.31	0	0.00	56.00	21	1,387	1.51%
2019/05/21	1	56.40	1	56.80	56.90	0	1,376	0.00%
2019/05/20	0	0.00	5	55.80	55.50	-5	1,342	-0.37%
2019/05/17	1	54.70	6	55.02	55.10	-5	1,330	-0.38%
2019/05/14	0	0.00	2	54.45	56.10	-2	1,299	-0.15%
2019/05/13	1	54.40	14	54.74	55.00	-13	1,251	-1.04%
2019/05/09	2	53.10	0	0.00	52.90	2	1,219	0.16%
2019/05/08	0	0.00	10	54.00	54.00	-10	1,208	-0.83%
2019/05/07	0	0.00	2	54.05	53.70	-2	1,214	-0.16%
2019/05/06	2	53.20	8	53.50	53.30	-6	1,215	-0.49%
2019/05/03	3	53.87	0	0.00	54.10	3	1,202	0.25%
2019/05/02	1	54.10	0	0.00	54.10	1	1,190	0.08%
2019/04/30	4	54.28	3	54.23	54.70	1	1,179	0.08%
2019/04/29	0	0.00	6	54.42	54.60	-6	1,155	-0.52%
2019/04/26	5	53.10	1	53.40	53.50	4	1,121	0.36%
2019/04/25	1	52.60	7	52.46	53.10	-6	1,101	-0.54%
2019/04/24	1.1	51.20	0	0.00	51.20	1.1	1,052	0.10%
2019/04/22	0	0.00	1	51.20	51.30	-1	1,035	-0.10%
2019/04/18	2.1	51.00	0	0.00	51.00	2.1	1,026	0.20%
2019/04/17	2	51.00	1	51.30	51.20	1	1,028	0.10%
2019/04/16	2	51.15	0	0.00	51.00	2	1,008	0.20%
2019/04/12	6	51.20	0	0.00	51.40	6	965	0.62%
2019/04/11	0	0.00	2	51.40	51.00	-2	948	-0.21%
2019/04/08	1	50.80	0	0.00	50.80	1	884	0.11%
2019/04/02	3	51.00	0	0.00	50.90	3	853	0.35%
2019/04/01	1	51.50	1	51.90	51.40	0	830	0.00%
2019/03/29	5	51.18	1	51.80	51.80	4	812	0.49%
2019/03/27	2	51.25	0	0.00	51.20	2	805	0.25%
2019/03/26	0	0.00	1	51.90	51.80	-1	804	-0.12%
2019/03/25	0	0.00	2	51.60	51.50	-2	807	-0.25%
2019/03/22	3	51.40	1	51.30	51.30	2	802	0.25%
2019/03/19	0	0.00	2	51.70	51.70	-2	795	-0.25%
2019/03/18	1	51.20	0	0.00	51.30	1	788	0.13%
2019/03/15	0	0.00	4	51.60	51.60	-4	778	-0.51%
2019/03/14	3	51.00	1	51.60	51.20	2	763	0.26%
2019/03/13	4	51.00	0	0.00	51.10	4	758	0.53%
2019/03/12	0	0.00	1	51.80	51.50	-1	745	-0.13%
2019/03/11	7	51.19	0	0.00	51.10	7	740	0.95%
2019/03/08	13	52.10	1	52.40	52.00	12	728	1.65%
2019/03/07	2	53.25	1	53.90	53.20	1	723	0.14%
2019/03/06	11	53.94	3	54.00	53.90	8	720	1.11%
2019/03/05	1	53.50	1	53.90	53.70	0	715	0.00%
2019/03/04	1	52.70	2	53.95	54.20	-1	705	-0.14%
2019/02/27	0	0.00	2	52.60	52.70	-2	672	-0.30%
2019/02/26	0	0.00	3.3	51.48	51.60	-3.3	633	-0.53%
2019/02/22	0.2	50.70	1	50.70	50.70	-0.8	621	-0.13%
2019/02/21	2	50.20	1	50.60	50.60	1	628	0.16%
2019/02/20	2	50.40	0	0.00	50.40	2	632	0.32%
2019/02/18	0	0.00	3	50.30	50.40	-3	640	-0.47%
2019/02/15	2	49.95	0	0.00	49.80	2	638	0.31%
2019/02/14	2	50.50	0	0.00	50.40	2	628	0.32%
2019/02/13	3	51.03	0	0.00	50.80	3	631	0.47%
2019/02/12	0	0.00	2	51.45	51.30	-2	628	-0.32%
2019/02/11	1	51.10	4	50.53	51.20	-3	623	-0.48%
2019/01/30	1	49.85	0	0.00	49.90	1	610	0.16%
2019/01/25	1	49.95	1	50.20	50.20	0	590	0.00%
2019/01/16	1	50.10	0	0.00	50.10	1	594	0.17%
2019/01/14	2	50.65	0	0.00	50.60	2	595	0.34%
2019/01/11	0	0.00	0.1	53.70	50.90	-0.1	602	-0.02%
2019/01/10	2	51.00	1	51.10	51.10	1	596	0.17%
2019/01/09	0	0.00	1	50.80	50.80	-1	591	-0.17%
2019/01/07	0.4	49.90	6	49.53	49.90	-5.6	602	-0.93%
2019/01/04	1	48.20	1	48.70	48.50	0	611	0.00%
2019/01/03	2	48.23	1	48.60	48.60	1	647	0.15%
2019/01/02	2	48.83	0	0.00	48.35	2	656	0.30%
2018/12/28	1.2	49.54	0	0.00	49.70	1.2	663	0.18%
2018/12/27	0	0.00	4	49.79	49.95	-4	672	-0.59%
2018/12/26	1	48.15	0	0.00	47.65	1	683	0.15%
2018/12/25	3.3	48.74	0	0.00	48.50	3.3	684	0.47%
2018/12/24	1	49.35	1	49.85	49.70	0	710	0.00%
2018/12/22	20	49.80	0	0.00	49.70	20	711	2.81%
2018/12/20	0	0.00	1	49.60	50.00	-1	720	-0.14%
2018/12/19	1	50.10	0	0.00	50.10	1	718	0.14%
2018/12/18	0	0.00	3	50.23	50.50	-3	711	-0.42%
2018/12/17	3	50.20	0	0.00	50.40	3	714	0.42%
2018/12/12	0	0.00	2	49.30	49.75	-2	708	-0.28%
2018/12/07	0	0.00	1	48.30	48.60	-1	704	-0.14%
2018/12/06	1	48.04	1	47.95	47.65	0	713	0.00%
2018/12/03	0.4	49.15	0	0.00	49.15	0.4	735	0.05%
2018/11/29	1	49.10	0.3	50.00	49.15	0.8	730	0.10%
2018/11/28	0	0.00	2	48.83	49.50	-2	729	-0.27%
2018/11/27	2	47.98	0	0.00	48.15	2	725	0.28%
2018/11/26	1	48.50	2	49.30	48.30	-1	740	-0.13%
2018/11/19	2	47.90	0	0.00	48.80	2	790	0.25%
2018/11/16	1	46.65	2	47.15	47.00	-1	795	-0.13%
2018/11/15	1	46.60	0	0.00	46.60	1	797	0.13%
2018/11/13	0	0.00	1	46.85	46.75	-1	808	-0.12%
2018/11/12	1	47.20	1	47.45	47.40	0	816	0.00%
2018/11/06	1	46.20	7	46.24	46.30	-6	840	-0.71%
2018/11/05	2	45.30	1	45.60	45.50	1	839	0.12%
2018/11/02	1	45.45	2	45.85	45.95	-1	835	-0.12%
2018/11/01	3	45.78	0	0.00	45.70	3	836	0.36%
2018/10/30	0	0.00	2	45.58	46.25	-2	832	-0.24%
2018/10/29	0.1	45.15	2	45.20	45.10	-1.9	830	-0.23%
2018/10/26	6	44.45	4	44.78	44.65	2	838	0.24%
2018/10/25	0	0.00	4	44.88	45.00	-4	850	-0.47%
2018/10/22	1	46.00	0	0.00	46.00	1	872	0.11%
2018/10/18	2	44.95	0	0.00	45.30	2	875	0.23%
2018/10/12	1	45.15	0	0.00	45.00	1	873	0.11%
2018/10/11	2	43.35	0	0.00	43.65	2	870	0.23%
2018/10/08	1	47.25	0	0.00	47.35	1	828	0.12%
2018/10/05	0.3	48.60	1	48.50	48.30	-0.8	817	-0.09%
2018/10/04	2	49.50	0	0.00	48.60	2	812	0.25%
2018/10/02	3	50.20	0	0.00	49.95	3	791	0.38%
2018/09/28	1	50.90	0	0.00	50.80	1	827	0.12%
2018/09/27	0	0.00	1	51.70	51.30	-1	828	-0.12%
2018/09/26	1	51.30	0	0.00	51.20	1	822	0.12%
2018/09/21	0	0.00	1	51.80	51.50	-1	830	-0.12%
2018/09/20	3	51.43	0	0.00	50.70	3	820	0.37%
2018/09/18	0	0.00	1	52.50	52.10	-1	827	-0.12%
2018/09/14	0.1	52.40	3	52.10	52.40	-2.9	845	-0.34%
2018/09/13	0	0.00	1	52.00	51.90	-1	847	-0.12%
2018/09/11	1	51.50	2	52.20	52.20	-1	857	-0.12%
2018/09/10	1	51.80	2	52.55	51.90	-1	868	-0.12%
2018/09/07	0	0.00	1	50.30	50.50	-1	866	-0.12%
2018/09/06	1	50.30	0	0.00	50.60	1	862	0.12%
2018/09/05	1	51.20	0	51.70	51.00	1	861	0.12%
2018/09/03	1	52.30	0	0.00	52.00	1	858	0.12%
2018/08/31	1	52.60	0	57.00	52.00	1	860	0.12%
2018/08/30	1	53.60	0	0.00	53.20	1	847	0.12%
2018/08/29	2	53.80	1	54.20	54.20	1	844	0.12%
2018/08/28	1	52.00	1.2	52.12	52.20	-0.2	830	-0.03%
2018/08/27	2.7	50.90	8.8	51.08	50.90	-6.1	831	-0.73%
2018/08/24	2	51.65	0	0.00	51.40	2	830	0.24%
2018/08/23	0	0.00	1	52.10	52.20	-1	1,038	-0.10%
2018/08/22	3	53.43	0	0.00	53.00	3	1,056	0.28%
2018/08/17	2	55.05	0	0.00	55.10	2	1,067	0.19%
2018/08/16	4	54.75	0	0.00	54.80	4	1,071	0.37%
2018/08/15	1	57.10	0	0.00	56.70	1	1,063	0.09%
2018/08/14	3	58.37	0	0.00	58.30	3	1,054	0.28%
2018/08/10	1	59.10	0	0.00	59.20	1	1,088	0.09%
2018/08/08	0	0.00	17	59.02	59.50	-17	1,144	-1.48%
2018/08/06	2	58.60	0	0.00	58.80	2	1,225	0.16%
2018/08/02	1	58.60	1	58.70	58.70	0	1,247	0.00%
2018/07/31	1.2	58.96	1	59.10	59.20	0.2	1,234	0.02%
2018/07/30	1	60.40	0	0.00	60.40	1	1,231	0.08%
2018/07/27	0.3	60.50	0	0.00	60.40	0.3	1,227	0.02%
2018/07/26	1	60.00	0	0.00	60.20	1	1,231	0.08%
2018/07/25	5.6	60.30	0	0.00	59.90	5.6	1,234	0.45%
2018/07/23	1	60.40	0	0.00	60.40	1	1,231	0.08%
2018/07/20	2	60.95	0	0.00	60.80	2	1,235	0.16%
2018/07/19	1	61.40	0	0.00	61.20	1	1,223	0.08%
2018/07/18	1	61.60	1	62.10	62.70	0	1,215	0.00%
2018/07/17	2	61.35	2	61.70	61.80	0	1,204	0.00%
2018/07/16	1.5	62.27	0	0.00	62.10	1.5	1,199	0.12%
2018/07/11	0.3	60.80	1	61.40	60.70	-0.7	1,218	-0.06%
2018/07/10	1	60.90	3	61.47	61.60	-2	1,224	-0.16%
2018/07/09	2.2	60.43	0	0.00	60.10	2.2	1,224	0.18%
2018/07/06	1	61.60	0	0.00	61.20	1	1,223	0.08%
2018/07/04	0	0.00	1	62.20	62.40	-1	1,176	-0.09%
2018/07/03	1	61.60	1	62.30	61.50	0	1,203	0.00%
2018/06/29	1.1	61.71	0	0.00	61.70	1.1	1,215	0.09%
2018/06/28	1	61.70	1	62.50	61.80	0	1,210	0.00%
2018/06/27	3	62.13	0	0.00	61.80	3	1,208	0.25%
2018/06/26	0	0.00	2	62.80	62.60	-2	1,208	-0.17%
2018/06/21	1	62.60	0	0.00	62.60	1	1,249	0.08%
2018/06/20	0	0.00	1	63.40	63.00	-1	1,258	-0.08%
2018/06/19	1	61.70	1	62.30	62.10	0	1,252	0.00%
2018/06/15	0	0.00	1	62.50	62.90	-1	1,250	-0.08%
2018/06/14	1	61.40	1	62.10	61.40	0	1,246	0.00%
2018/06/13	2	62.15	1	62.80	62.00	1	1,243	0.08%
2018/06/12	0	0.00	1	62.40	63.00	-1	1,258	-0.08%
2018/06/11	1	61.90	0	0.00	61.60	1	1,257	0.08%
2018/06/08	0	0.00	10.6	62.61	62.70	-10.6	1,275	-0.83%
2018/06/04	1	61.70	1	61.60	62.50	0	1,300	0.00%
2018/06/01	1	60.70	0	0.00	60.70	1	1,287	0.08%
2018/05/31	0	0.00	1	60.90	61.20	-1	1,280	-0.08%
2018/05/30	1	60.20	2	60.75	59.80	-1	1,078	-0.09%
2018/05/29	0	0.00	1	59.60	60.20	-1	1,069	-0.09%
2018/05/28	4.1	58.86	1	59.00	59.20	3.1	1,091	0.28%
2018/05/25	0.1	59.40	0	0.00	59.40	0.1	1,106	0.01%
2018/05/24	1	58.90	1	59.40	59.10	0	1,099	0.00%
2018/05/22	1	59.70	0	0.00	59.90	1	1,099	0.09%
2018/05/21	6	60.00	0	0.00	60.00	6	1,103	0.54%
2018/05/18	1	60.00	1	59.70	59.70	0	1,099	0.00%
2018/05/16	1.2	59.26	0	0.00	59.00	1.2	1,069	0.11%
2018/05/14	1	60.20	1	60.30	60.20	0	1,029	0.00%
2018/05/11	2	62.75	0	0.00	62.50	2	1,000	0.20%
2018/05/10	2	64.40	0	0.00	64.00	2	984	0.20%
2018/05/09	0	0.00	1	65.00	65.00	-1	971	-0.10%
2018/05/07	1	65.10	0	0.00	65.00	1	963	0.10%
2018/05/04	1	66.10	0	0.00	66.00	1	957	0.10%
2018/05/03	1	66.50	0	0.00	66.40	1	955	0.10%
2018/04/27	0	0.00	2	66.85	66.90	-2	953	-0.21%
2018/04/26	1	66.10	5	66.20	66.40	-4	945	-0.42%
2018/04/24	1	67.20	1	67.30	67.00	0	950	0.00%
2018/04/19	0	0.00	1	67.50	67.50	-1	976	-0.10%
2018/04/18	1	67.10	0	0.00	67.30	1	973	0.10%
2018/04/16	0	0.00	1	67.40	67.60	-1	972	-0.10%
2018/04/13	0	0.00	2	67.70	67.70	-2	980	-0.20%
2018/04/12	1	68.10	0	0.00	68.00	1	986	0.10%
2018/04/11	2.1	69.10	0	0.00	69.10	2.1	983	0.21%
2018/04/10	4	70.10	3.1	70.19	70.20	0.9	981	0.09%
2018/04/09	3	69.87	1	69.90	70.10	2	975	0.20%
2018/04/03	0	0.00	2	69.35	69.40	-2	953	-0.21%
2018/04/02	1	68.50	0	0.00	68.40	1	941	0.11%
2018/03/30	4.6	68.19	0	0.00	68.10	4.6	951	0.48%
2018/03/29	0.3	68.30	0	0.00	68.30	0.3	949	0.03%
2018/03/28	0	0.00	2	68.10	68.20	-2	936	-0.21%
2018/03/27	0	0.00	2	66.90	67.10	-2	928	-0.22%
2018/03/26	3.2	66.39	0	0.00	66.00	3.2	912	0.35%
2018/03/23	1	67.20	0	0.00	67.30	1	881	0.11%
2018/03/22	0	0.00	2	68.50	68.30	-2	872	-0.23%
2018/03/21	0	0.00	1	68.30	68.30	-1	861	-0.12%
2018/03/20	0.2	68.00	0	0.00	67.70	0.2	851	0.02%
2018/03/19	0	0.00	0	68.00	67.60	0	837	0.00%
2018/03/14	2	68.00	0	0.00	67.80	2	814	0.25%
2018/03/13	0	0.00	0.1	69.00	68.50	-0.1	796	-0.01%
2018/03/12	2	68.15	0	0.00	68.00	2	773	0.26%
2018/03/07	5	67.80	0	0.00	67.60	5	754	0.66%
2018/03/06	1	68.00	0	0.00	68.00	1	753	0.13%
2018/03/05	0.2	68.00	1	67.70	67.80	-0.8	799	-0.10%
2018/03/02	2	67.10	0	0.00	67.40	2	789	0.25%
2018/03/01	1	67.00	1	67.80	67.70	0	773	0.00%
2018/02/27	3	68.97	1	69.60	68.60	2	740	0.27%
2018/02/26	1	69.10	0	0.00	69.10	1	716	0.14%
2018/02/21	2	69.15	2	69.40	69.00	0	725	0.00%
2018/02/12	1	68.60	0	0.00	68.30	1	717	0.14%
2018/02/09	2	68.60	1	69.00	68.80	1	710	0.14%
2018/02/07	2	70.95	0	0.00	70.50	2	715	0.28%
2018/02/06	2	72.00	0	0.00	69.90	2	715	0.28%
2018/02/05	1	72.80	1	73.10	73.10	0	685	0.00%
2018/02/02	3	73.90	0	0.00	74.00	3	679	0.44%
2018/01/31	0.2	74.50	1	74.90	74.80	-0.8	682	-0.12%
2018/01/23	0	0.00	2	75.15	75.20	-2	666	-0.30%
2018/01/19	1	74.60	0	0.00	74.60	1	659	0.15%
2018/01/18	0	0.00	0.3	74.70	75.00	-0.3	655	-0.04%
2018/01/17	1	74.60	11	74.92	75.00	-10	640	-1.56%
2018/01/16	0	0.00	79	74.92	75.00	-79	627	-12.59%
2018/01/15	1	74.60	15	74.90	75.00	-14	620	-2.26%
2018/01/11	0	0.00	1	75.10	75.10	-1	624	-0.16%
2018/01/08	0.1	74.80	2	74.95	75.00	-1.9	605	-0.31%
2018/01/03	0	0.00	1	74.80	74.80	-1	623	-0.16%
2018/01/02	0	0.00	2	74.30	74.30	-2	624	-0.32%