佳格 (1227)-元富-文心券商分點個股進出

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
38.05
漲跌
▼0.20
漲幅
-0.52%
成交量
379張
產業
上市食品類股
621人加入追蹤

立即追蹤
本地時間:13:30

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

佳格 (1227)籌碼相關－元富-文心券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-文心券商分點個股進出
元富-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	38.10	0	0.00	38.05	2	459	0.44%
2024/04/25	0	0.00	1	38.10	38.25	-1	457	-0.22%
2024/04/19	5	37.23	0	0.00	37.30	5	467	1.07%
2024/04/17	3	37.60	0	0.00	37.60	3	451	0.67%
2024/04/16	3	37.85	0	0.00	37.65	3	444	0.68%
2024/04/10	1.1	38.61	10	38.60	38.75	-8.9	430	-2.07%
2024/04/09	7	38.65	0	0.00	38.70	7	428	1.63%
2024/04/08	12	38.20	0	0.00	38.80	12	425	2.82%
2024/04/02	13	38.33	0	0.00	38.30	13	416	3.12%
2024/03/29	0	0.00	5	38.15	38.15	-5	408	-1.22%
2024/03/27	3	37.65	0	0.00	37.70	3	392	0.76%
2024/03/26	1	37.70	20	37.90	37.75	-19	389	-4.88%
2024/03/20	2	37.40	0	0.00	37.30	2	399	0.50%
2024/03/11	0.1	37.40	0	0.00	37.45	0.1	406	0.02%
2024/03/08	4	37.18	0	0.00	37.25	4	409	0.98%
2024/03/06	2	37.60	0	0.00	37.55	2	397	0.50%
2024/03/01	25	37.70	0	0.00	37.65	25	395	6.32%
2024/02/29	4	37.78	0.3	37.85	37.70	3.7	396	0.94%
2024/02/27	4	37.90	0	0.00	37.80	4	394	1.01%
2024/02/26	3.5	37.95	4	38.01	38.00	-0.5	407	-0.12%
2024/02/23	3	38.08	0	0.00	38.00	3	403	0.74%
2024/02/16	1	38.10	0	0.00	38.25	1	406	0.25%
2024/02/15	1	37.55	0	0.00	37.65	1	398	0.25%
2024/01/31	1	37.45	0	0.00	37.45	1	399	0.25%
2024/01/17	0.1	37.60	0	0.00	37.50	0.1	408	0.01%
2024/01/12	1	38.40	0	0.00	38.30	1	401	0.25%
2024/01/09	0	0.00	10	38.70	38.65	-10	444	-2.25%
2024/01/02	44	39.08	0	0.00	39.10	44	461	9.54%
2023/12/29	5	38.90	0	0.00	38.90	5	462	1.08%
2023/12/28	6	38.90	0	0.00	39.05	6	468	1.28%
2023/12/27	1	38.90	0	0.00	38.95	1	467	0.21%
2023/12/26	35.1	38.97	0	0.00	39.10	35.1	466	7.52%
2023/12/14	0	0.00	9	38.87	39.00	-9	458	-1.96%
2023/12/13	0	0.00	0.3	38.75	38.60	-0.3	456	-0.07%
2023/12/12	10	38.60	0	0.00	38.75	10	455	2.20%
2023/12/06	0	0.00	1	39.60	39.60	-1	443	-0.23%
2023/11/22	0.1	38.70	0	0.00	38.85	0.1	439	0.01%
2023/11/21	15	38.75	0	0.00	38.90	15	437	3.43%
2023/11/20	0.1	38.65	0	0.00	38.70	0.1	439	0.01%
2023/11/15	0	38.05	0	0.00	38.20	0	433	0.01%
2023/11/14	0	0.00	2	37.65	37.65	-2	428	-0.47%
2023/11/07	1	38.05	0	0.00	38.00	1	472	0.21%
2023/11/03	1	37.90	0	0.00	38.05	1	478	0.21%
2023/11/01	1	37.55	0	0.00	37.65	1	483	0.21%
2023/10/31	7	37.57	0	0.00	37.75	7	489	1.43%
2023/10/27	0.1	37.85	0	0.00	37.85	0.1	499	0.02%
2023/10/24	0	0.00	20	38.00	38.00	-20	518	-3.86%
2023/10/23	20	38.17	0	0.00	38.00	20	526	3.80%
2023/10/19	20	38.48	0	0.00	38.85	20	542	3.69%
2023/10/16	0	0.00	2	37.75	37.90	-2	545	-0.37%
2023/10/13	0	0.00	3	37.60	37.45	-3	552	-0.54%
2023/10/12	23	37.47	0	0.00	37.85	23	556	4.13%
2023/10/11	0	0.00	0	37.25	37.10	0	563	0.00%
2023/10/06	2	37.05	0	0.00	37.05	2	566	0.35%
2023/10/05	0.1	37.20	0	0.00	37.10	0.1	564	0.01%
2023/10/02	1	37.55	0	0.00	37.60	1	564	0.18%
2023/09/28	2	37.65	0	0.00	37.65	2	565	0.35%
2023/09/27	2	37.60	0	0.00	37.65	2	569	0.35%
2023/09/26	2	37.75	0	0.00	37.70	2	572	0.35%
2023/09/21	2	37.85	0	38.05	37.80	2	593	0.34%
2023/09/20	2	37.95	0	0.00	38.05	2	595	0.34%
2023/09/19	0	0.00	1	38.25	38.00	-1	603	-0.17%
2023/09/14	0	0.00	0	37.95	38.00	0	609	0.00%
2023/09/11	0	0.00	2	37.70	37.75	-2	637	-0.31%
2023/09/08	0	0.00	0	37.88	37.75	0	642	0.00%
2023/09/06	4	37.73	0	0.00	37.75	4	651	0.61%
2023/09/05	0	38.35	0	0.00	38.00	0	647	0.00%
2023/09/04	0	0.00	5	38.05	38.20	-5	644	-0.78%
2023/08/31	2	38.20	0	0.00	38.10	2	650	0.31%
2023/08/30	1	38.25	0	0.00	38.25	1	653	0.15%
2023/08/29	1	38.30	0	0.00	38.30	1	660	0.15%
2023/08/28	1	38.40	0	0.00	38.25	1	663	0.15%
2023/08/23	2	38.05	0.3	38.20	38.00	1.7	684	0.25%
2023/08/22	2	38.05	0	0.00	38.10	2	689	0.29%
2023/08/21	2	38.35	0	0.00	38.35	2	698	0.29%
2023/08/16	1	38.20	0	0.00	38.05	1	740	0.13%
2023/08/15	0.1	38.50	0	0.00	38.30	0.1	748	0.01%
2023/08/14	4	38.15	0	0.00	38.20	4	785	0.51%
2023/08/11	7	38.95	0	0.00	38.80	7	785	0.89%
2023/08/08	1	39.45	0	0.00	39.55	1	766	0.13%
2023/08/04	2	39.48	0	39.70	39.50	2	761	0.26%
2023/08/01	0	0.00	0.2	39.95	39.85	-0.2	749	-0.02%
2023/07/27	14.1	39.73	0	0.00	39.95	14.1	738	1.91%
2023/07/26	3	39.53	0	0.00	39.60	3	739	0.41%
2023/07/24	1	39.70	0	0.00	39.50	1	723	0.14%
2023/07/20	11	39.95	0	0.00	39.90	11	705	1.56%
2023/07/18	20	41.13	0	0.00	40.90	20	684	2.92%
2023/07/14	10	40.90	0	0.00	40.85	10	677	1.48%
2023/07/13	70	41.21	0	0.00	41.00	70	668	10.48%
2023/07/12	0	41.50	0	0.00	41.15	0	671	0.00%
2023/07/11	0	0.00	5	41.50	41.25	-5	671	-0.74%
2023/07/07	0	0.00	20	40.95	41.20	-20	670	-2.98%
2023/07/06	0	0.00	5	41.25	41.25	-5	668	-0.75%
2023/07/05	0	41.60	0	0.00	41.50	0	669	0.00%
2023/07/04	5	41.20	0.1	41.50	41.50	4.9	661	0.74%
2023/07/03	11	41.39	0	0.00	41.20	11	658	1.67%
2023/06/28	0	0.00	1	41.55	41.55	-1	643	-0.16%
2023/06/26	4	41.05	0	0.00	41.40	4	633	0.63%
2023/06/21	1.1	40.78	0	0.00	41.15	1.1	629	0.17%
2023/06/19	20	40.65	0	0.00	40.75	20	627	3.19%
2023/06/16	5	40.80	0	0.00	40.70	5	625	0.80%
2023/06/15	5	40.95	0	0.00	40.95	5	604	0.83%
2023/06/14	1	41.10	0	41.10	41.00	1	640	0.16%
2023/06/12	5	40.85	0	0.00	41.05	5	648	0.77%
2023/06/09	2.1	41.26	0	0.00	41.00	2.1	649	0.32%
2023/06/08	10.1	41.40	0	0.00	41.30	10.1	652	1.55%
2023/06/07	15	41.68	0	0.00	41.80	15	651	2.30%
2023/06/05	32	41.25	0	0.00	41.25	32	657	4.87%
2023/06/02	5	41.10	0	0.00	41.20	5	664	0.75%
2023/05/30	15	40.98	0	0.00	40.95	15	638	2.35%
2023/05/25	1	42.00	0	0.00	41.55	1	631	0.16%
2023/05/24	0.1	41.95	0	0.00	41.95	0.1	621	0.01%
2023/05/23	0.1	41.90	0	0.00	41.65	0.1	612	0.02%
2023/05/22	2	42.15	0	0.00	42.05	2	599	0.33%
2023/05/18	0	0.00	5	42.00	42.00	-5	559	-0.89%
2023/05/17	0	0.00	10	40.78	40.90	-10	522	-1.91%
2023/05/15	5	40.40	0	0.00	40.45	5	504	0.99%
2023/04/26	0.1	40.05	0	0.00	40.05	0.1	585	0.01%
2023/04/21	1	40.25	0	0.00	40.05	1	580	0.17%
2023/04/17	1	40.50	0	0.00	40.40	1	583	0.17%
2023/04/06	0	0.00	0.7	40.80	40.65	-0.7	567	-0.12%
2023/03/29	0	0.00	10	40.90	40.95	-10	565	-1.77%
2023/03/28	0	0.00	10	40.60	40.60	-10	564	-1.77%
2023/03/24	0.2	40.50	0	0.00	40.55	0.2	580	0.04%
2023/03/23	10	40.35	0	0.00	40.35	10	584	1.71%
2023/03/21	10	40.30	0	0.00	40.35	10	583	1.71%
2023/03/16	3	40.00	0	0.00	40.05	3	539	0.56%
2023/03/08	0	0.00	1	43.15	42.95	-1	500	-0.20%
2023/03/07	1	42.10	0	0.00	42.55	1	485	0.21%
2023/03/06	0	0.00	10	41.80	42.00	-10	479	-2.09%
2023/03/03	0	0.00	5	41.85	41.80	-5	475	-1.05%
2023/03/02	0	0.00	7	41.91	41.85	-7	478	-1.46%
2023/03/01	0	0.00	10	41.85	41.90	-10	477	-2.10%
2023/02/22	1	41.40	0	0.00	41.45	1	461	0.22%
2023/02/21	0.1	41.50	0	0.00	41.55	0.1	462	0.02%
2023/02/16	2	41.25	0	0.00	41.30	2	468	0.43%
2023/02/10	7	41.66	0	42.00	41.60	7	475	1.47%
2023/02/09	0	42.20	0	0.00	42.10	0	466	0.00%
2023/02/08	0	0.00	5	42.40	42.20	-5	463	-1.08%
2023/02/06	0	0.00	17	42.24	42.00	-17	454	-3.74%
2023/02/01	0	0.00	10	42.10	42.25	-10	433	-2.30%
2023/01/30	0.1	41.00	2	40.90	40.95	-1.9	418	-0.46%
2023/01/16	0	0.00	6	40.77	41.05	-6	413	-1.45%
2023/01/05	1	39.90	0	0.00	40.00	1	409	0.24%
2022/12/27	0.1	40.00	0	0.00	39.95	0.1	415	0.02%
2022/12/23	1	39.35	0	0.00	39.40	1	431	0.23%
2022/12/21	0	0.00	1	39.00	39.15	-1	477	-0.21%
2022/12/20	0	0.00	0.3	39.10	38.85	-0.3	493	-0.06%
2022/12/16	0.1	39.10	0	0.00	38.70	0.1	504	0.02%
2022/12/13	0	0.00	1	39.90	39.60	-1	488	-0.20%
2022/11/30	1	40.75	0	0.00	40.85	1	505	0.20%
2022/11/28	0.1	40.05	0	0.00	40.10	0.1	504	0.01%
2022/11/18	1	39.95	0	0.00	40.10	1	519	0.19%
2022/11/14	0	0.00	0.3	40.20	40.20	-0.3	518	-0.06%
2022/11/03	0	0.00	0.6	38.85	38.70	-0.6	536	-0.11%
2022/11/01	0	39.10	0	0.00	39.05	0	557	0.00%
2022/10/31	0.2	38.40	0	0.00	38.65	0.2	559	0.03%
2022/10/27	0	0.00	0	38.75	38.85	0	583	0.00%
2022/10/26	0	38.70	0	0.00	38.75	0	584	0.00%
2022/10/25	0.1	38.05	0	0.00	38.30	0.1	581	0.01%
2022/10/20	5	36.90	0	0.00	36.85	5	579	0.86%
2022/10/12	0.1	37.90	0	0.00	37.85	0.1	603	0.02%
2022/10/11	0	0.00	1	37.70	37.65	-1	624	-0.16%
2022/09/30	0.1	38.25	0	0.00	38.25	0.1	661	0.01%
2022/09/29	1	36.77	1	37.20	37.25	0	653	0.01%
2022/09/28	0.3	37.30	0.1	37.43	37.05	0.2	640	0.04%
2022/09/27	6	39.00	1	38.66	38.85	5	611	0.81%
2022/09/26	9	39.55	0	0.00	39.50	9	598	1.50%
2022/09/23	10	40.05	0	0.00	40.10	10	592	1.69%
2022/09/20	0	0.00	0	40.60	40.50	0	585	-0.01%
2022/09/15	3	40.70	0	41.00	40.80	3	609	0.49%
2022/09/13	0	0.00	0.1	41.55	41.35	-0.1	636	-0.01%
2022/09/12	0	0.00	0	41.05	41.10	0	649	-0.01%
2022/09/08	0	0.00	0.1	40.85	40.90	-0.1	682	-0.01%
2022/09/07	0	0.00	0.1	40.75	40.55	-0.1	692	-0.01%
2022/09/06	0	0.00	0.1	41.13	41.00	-0.1	707	-0.01%
2022/09/05	0	0.00	0	41.20	41.00	0	723	0.00%
2022/09/02	0	0.00	0.2	41.17	41.10	-0.2	731	-0.02%
2022/09/01	0.1	41.15	0	41.00	40.95	0	732	0.00%
2022/08/31	0	0.00	0	41.30	41.05	0	727	0.00%
2022/08/30	0	0.00	0.1	41.33	41.35	-0.1	722	-0.01%
2022/08/29	0.1	41.40	0	0.00	41.40	0.1	722	0.01%
2022/08/26	0	41.85	0.1	41.94	41.75	-0.1	717	-0.01%
2022/08/24	0	0.00	3	41.27	41.30	-3	720	-0.42%
2022/08/23	0	0.00	0.1	41.33	41.20	-0.1	720	-0.02%
2022/08/22	0	0.00	1.1	41.27	41.30	-1.1	720	-0.16%
2022/08/17	0.1	41.80	0	0.00	41.65	0.1	729	0.01%
2022/08/15	2	41.35	1	41.25	41.25	1	732	0.14%
2022/08/12	1	41.00	0	0.00	40.95	1	731	0.14%
2022/08/10	0	0.00	1	40.40	40.45	-1	732	-0.14%
2022/08/09	1	40.40	0	0.00	40.50	1	730	0.14%
2022/08/04	2	40.80	0	0.00	40.95	2	737	0.27%
2022/08/03	1.1	41.81	0	0.00	41.80	1.1	725	0.14%
2022/08/02	5	41.95	0	0.00	42.05	5	731	0.68%
2022/08/01	2	42.50	0	0.00	42.45	2	739	0.27%
2022/07/27	0.1	42.40	0	0.00	42.40	0.1	756	0.01%
2022/07/26	0.1	42.30	0	0.00	42.20	0.1	769	0.01%
2022/07/25	1	42.00	0	0.00	42.40	1	789	0.13%
2022/07/20	1.1	43.86	0	0.00	44.00	1.1	790	0.13%
2022/07/19	35	43.26	0	0.00	43.60	35	784	4.47%
2022/07/18	2	43.30	0	0.00	43.40	2	773	0.26%
2022/07/15	1	43.65	0	0.00	43.65	1	758	0.13%
2022/07/14	1	44.35	0	0.00	44.20	1	754	0.13%
2022/07/13	0.1	44.28	0	0.00	44.20	0.1	762	0.01%
2022/07/12	5	44.70	0	0.00	44.10	5	774	0.65%
2022/07/11	10	45.20	0	0.00	45.25	10	806	1.24%
2022/07/07	0	0.00	6	46.90	46.60	-6	812	-0.74%
2022/07/06	0	0.00	34	46.97	46.65	-34	811	-4.19%
2022/07/04	0	0.00	0	46.25	46.35	0	817	0.00%
2022/06/30	0	46.10	0	0.00	46.55	0	838	0.00%
2022/06/29	10	46.20	0	0.00	46.40	10	840	1.19%
2022/06/27	19.1	46.50	0	0.00	46.70	19.1	848	2.25%
2022/06/22	0	0.00	18	45.98	45.70	-18	843	-2.13%
2022/06/21	10	45.27	0	0.00	45.90	10	839	1.19%
2022/06/20	18.1	45.13	0	0.00	45.15	18.1	836	2.16%
2022/06/15	14	45.94	0	0.00	46.20	14	821	1.70%
2022/06/14	6	46.10	0	0.00	46.00	6	815	0.74%
2022/06/13	6.1	46.90	0	0.00	46.80	6.1	808	0.75%
2022/06/10	0	0.00	4	47.25	47.30	-4	816	-0.49%
2022/06/07	0	47.45	0	0.00	47.20	0	860	0.00%
2022/05/30	1	47.60	0	0.00	47.55	1	1,059	0.09%
2022/05/26	4	47.25	0	0.00	47.10	4	1,066	0.38%
2022/05/25	3.1	47.01	0	0.00	47.30	3.1	1,081	0.29%
2022/05/23	0	47.20	0	0.00	47.05	0	1,095	0.00%
2022/05/20	0	47.15	0	0.00	47.05	0	1,096	0.00%
2022/05/17	0.1	47.90	0	0.00	48.10	0.1	1,108	0.01%
2022/05/16	2	47.50	1	47.80	48.25	1	1,110	0.09%
2022/05/13	0	0.00	1	47.70	47.65	-1	1,109	-0.09%
2022/05/12	0.1	47.25	3	47.23	47.00	-3	1,104	-0.27%
2022/05/11	0.1	47.78	10	47.75	47.55	-9.9	1,096	-0.90%
2022/05/10	0	0.00	61	47.33	47.95	-61	1,097	-5.56%
2022/05/09	4	48.05	0	0.00	47.95	4	1,110	0.36%
2022/04/27	0.1	48.75	3	48.52	48.75	-2.9	1,056	-0.28%
2022/04/21	0	50.30	0	0.00	50.20	0	1,058	0.00%
2022/04/20	0	50.20	0	0.00	50.30	0	1,058	0.00%
2022/04/19	0	50.30	1	49.85	49.80	-1	1,057	-0.09%
2022/04/15	1	51.10	6	50.92	50.90	-5	1,044	-0.48%
2022/04/06	0	0.00	1	50.10	50.00	-1	1,027	-0.10%
2022/03/31	1	49.70	1	49.90	49.70	0	1,034	0.00%
2022/03/30	0	49.80	5	49.75	49.90	-5	1,047	-0.47%
2022/03/29	0	0.00	1	49.70	49.75	-1	1,045	-0.10%
2022/03/28	4	49.23	0	0.00	49.20	4	1,051	0.38%
2022/03/25	2.1	48.65	0	0.00	48.70	2.1	1,061	0.19%
2022/03/24	3	48.48	0	0.00	48.85	3	1,099	0.27%
2022/03/22	0.1	49.20	0	0.00	49.05	0.1	1,180	0.01%
2022/03/21	0.4	49.88	0	0.00	49.60	0.4	1,192	0.04%
2022/03/18	0	0.00	2	49.28	49.55	-2	1,212	-0.17%
2022/03/17	0	0.00	1	48.85	48.85	-1	1,201	-0.08%
2022/03/16	7	47.86	0	0.00	48.10	7	1,195	0.59%
2022/03/15	1.1	47.81	0	47.95	47.80	1.1	1,188	0.09%
2022/03/14	0	48.20	0	0.00	48.00	0	1,181	0.00%
2022/03/11	0	48.50	0	0.00	48.25	0	1,169	0.00%
2022/03/10	1	49.10	0	0.00	49.05	1	1,159	0.09%
2022/03/09	7.1	47.95	5	48.00	48.00	2.1	1,148	0.19%
2022/03/08	12	49.13	1	48.70	48.70	11	1,092	1.01%
2022/03/07	3	49.85	0	0.00	49.85	3	1,037	0.29%
2022/03/04	2	50.40	0	50.60	50.50	2	1,010	0.20%
2022/03/03	1	50.71	0	0.00	50.80	1	985	0.10%
2022/03/01	0	51.20	0	0.00	51.10	0	969	0.00%
2022/02/25	2	50.85	0	0.00	50.80	2	964	0.21%
2022/02/24	0	51.25	0	0.00	51.10	0	947	0.00%
2022/02/21	0.1	51.40	0	0.00	51.30	0.1	960	0.01%
2022/02/16	0	51.50	0	0.00	51.30	0	952	0.00%
2022/02/15	0	51.50	0	0.00	51.30	0	951	0.00%
2022/01/25	2	51.35	50	51.32	51.80	-48	1,037	-4.62%
2022/01/21	0	51.90	0	0.00	51.70	0	1,034	0.00%
2022/01/20	0	52.10	0.2	51.80	52.10	-0.2	1,030	-0.02%
2022/01/19	0	0.00	0.3	51.90	51.80	-0.3	1,033	-0.03%
2022/01/14	1	52.10	0	0.00	52.10	1	1,050	0.10%
2022/01/11	2	52.75	0	0.00	52.50	2	1,062	0.19%
2022/01/10	0	0.00	11	53.18	53.20	-11	1,054	-1.04%
2022/01/05	6	52.23	0	0.00	52.30	6	1,049	0.57%
2022/01/04	0	0.00	0.1	52.80	52.50	-0.1	1,048	0.00%
2022/01/03	0	0.00	1	52.70	52.70	-1	1,043	-0.10%
2021/12/30	0	0.00	1	53.50	52.90	-1	1,042	-0.10%
2021/12/29	1	53.30	0	0.00	53.60	1	1,030	0.10%
2021/12/28	0	0.00	3.1	53.00	52.90	-3.1	1,026	-0.30%
2021/12/27	5	52.60	0	0.00	52.60	5	1,023	0.49%
2021/12/24	0.6	53.03	1	52.90	52.90	-0.4	1,013	-0.04%
2021/12/23	10.3	53.10	0	0.00	53.30	10.3	1,000	1.03%
2021/12/22	0	53.30	1	53.50	53.20	-1	999	-0.10%
2021/12/21	6	54.20	5	53.60	53.80	1	986	0.10%
2021/12/20	0.4	53.71	22.4	53.85	53.90	-21.9	969	-2.26%
2021/12/17	5.1	53.40	19.4	53.51	53.20	-14.3	926	-1.54%
2021/12/16	1	53.10	12.2	52.64	53.20	-11.2	867	-1.29%
2021/12/15	2	52.70	1	52.50	52.30	1	834	0.12%
2021/12/14	0	52.10	0	0.00	52.10	0	840	0.00%
2021/12/10	0	0.00	1	51.50	51.60	-1	817	-0.12%
2021/12/07	1	51.20	0	0.00	51.20	1	825	0.12%
2021/11/30	0	51.30	2	51.30	51.00	-2	831	-0.24%
2021/11/26	1	51.70	20	51.90	51.70	-19	828	-2.29%
2021/11/22	0.1	51.80	0	0.00	51.70	0.1	834	0.01%
2021/11/18	0	0.00	4	51.90	52.00	-4	819	-0.49%
2021/11/15	1	51.70	0	0.00	51.70	1	815	0.12%
2021/11/12	0	0.00	1	51.90	51.90	-1	804	-0.12%
2021/11/11	2	51.90	0	0.00	51.90	2	807	0.25%
2021/11/09	10	52.30	0	0.00	51.90	10	811	1.23%
2021/11/08	0	52.70	0	0.00	52.60	0	779	0.00%
2021/11/05	0.1	53.10	0	0.00	53.00	0.1	773	0.01%
2021/11/04	0	53.30	11.4	53.49	53.20	-11.4	773	-1.47%
2021/11/03	2	52.50	1.4	52.67	52.80	0.6	737	0.08%
2021/11/02	2	52.00	2.1	52.00	52.00	-0.1	718	-0.01%
2021/11/01	0.1	51.60	0	0.00	51.50	0.1	708	0.01%
2021/10/29	0	0.00	1	51.90	51.80	-1	706	-0.14%
2021/10/28	1	51.90	0	0.00	51.90	1	706	0.14%
2021/10/27	1	52.10	0	0.00	52.10	1	710	0.14%
2021/10/26	2	52.00	0	0.00	52.30	2	743	0.27%
2021/10/25	0.1	51.50	0	0.00	51.40	0.1	730	0.01%
2021/10/22	1	51.20	0	0.00	51.20	1	751	0.13%
2021/10/21	1	50.91	10	51.70	50.90	-9	764	-1.17%
2021/10/20	0	51.80	2	51.80	51.80	-2	774	-0.25%
2021/10/18	1	51.30	0	0.00	51.30	1	817	0.12%
2021/10/15	0.1	51.50	1	51.60	51.50	-0.9	826	-0.11%
2021/10/14	0	0.00	1	51.60	51.50	-1	830	-0.12%
2021/10/13	1	51.30	0	0.00	51.00	1	832	0.12%
2021/10/12	0	51.30	0	0.00	51.00	0	838	0.00%
2021/10/05	1.1	50.83	1	50.90	51.10	0.1	836	0.01%
2021/09/30	2.1	51.50	1	51.50	51.60	1.1	828	0.13%
2021/09/29	10	51.60	0	0.00	51.40	10	830	1.20%
2021/09/28	11	51.84	0	0.00	52.00	11	838	1.31%
2021/09/27	0.1	52.20	0	0.00	52.00	0.1	841	0.01%
2021/09/24	0	0.00	1	51.50	51.60	-1	861	-0.12%
2021/09/22	0.2	51.30	0	0.00	51.20	0.2	872	0.02%
2021/09/15	0.1	51.30	0	0.00	51.10	0.1	845	0.01%
2021/09/13	10	51.30	0	0.00	51.30	10	848	1.18%
2021/09/10	1	51.41	0	0.00	51.40	1	847	0.12%
2021/09/07	0.2	52.00	0	0.00	51.80	0.2	868	0.02%
2021/09/06	1.1	52.01	0	0.00	52.00	1.1	883	0.12%
2021/09/03	0	0.00	2	52.10	52.10	-2	886	-0.23%
2021/09/02	0.1	52.20	0	0.00	52.10	0.1	887	0.01%
2021/09/01	0	0.00	0.4	52.40	52.30	-0.4	898	-0.04%
2021/08/31	3	51.70	0	0.00	52.20	3	899	0.33%
2021/08/30	1.1	51.71	0	0.00	51.80	1.1	898	0.12%
2021/08/27	0.1	51.90	0	0.00	51.70	0.1	912	0.01%
2021/08/26	0	52.00	0	0.00	51.70	0	922	0.00%
2021/08/23	0	51.90	0	0.00	51.80	0	951	0.00%
2021/08/20	0	51.60	0	0.00	51.30	0	964	0.00%
2021/08/17	1.1	51.60	0	0.00	51.50	1.1	1,022	0.10%
2021/08/16	2	51.50	0	0.00	51.40	2	1,030	0.19%
2021/08/11	1	52.10	1	52.10	52.10	0	1,058	0.00%
2021/08/05	0.1	52.90	0	0.00	52.80	0.1	1,192	0.00%
2021/08/03	1	52.70	1	52.70	52.70	0	1,347	0.00%
2021/08/02	1	52.70	1	52.50	52.80	0	1,368	0.00%
2021/07/30	1.1	52.03	1	52.40	52.50	0.1	1,377	0.00%
2021/07/29	1.1	51.91	2	52.05	51.90	-0.9	1,381	-0.07%
2021/07/28	0.1	52.05	20	51.70	51.80	-19.9	1,387	-1.43%
2021/07/27	0	52.80	0	0.00	52.10	0	1,427	0.00%
2021/07/26	1	52.80	1	52.80	52.60	0	1,450	0.00%
2021/07/23	0	0.00	10	54.36	54.70	-10	1,459	-0.69%
2021/07/22	1	54.20	0	0.00	54.30	1	1,479	0.07%
2021/07/21	0	54.60	0	0.00	54.40	0	1,496	0.00%
2021/07/20	0	0.00	22	54.61	54.60	-22	1,512	-1.45%
2021/07/19	0	55.15	0	0.00	54.90	0	1,543	0.00%
2021/07/16	0	0.00	1	55.20	55.20	-1	1,605	-0.06%
2021/07/15	1.1	54.91	0	0.00	55.00	1.1	1,626	0.06%
2021/07/09	0.1	54.70	0	0.00	54.50	0.1	1,819	0.01%
2021/07/07	1	54.80	0	0.00	54.80	1	1,938	0.05%
2021/07/06	1	55.20	10	55.40	55.30	-9	2,015	-0.45%
2021/07/05	0.1	55.20	0.3	55.30	55.20	-0.2	2,048	-0.01%
2021/07/02	0	0.00	2	54.80	54.60	-2	2,086	-0.10%
2021/07/01	5.1	54.84	3	54.60	54.60	2.1	2,120	0.10%
2021/06/29	0.7	54.10	0	0.00	54.30	0.7	2,224	0.03%
2021/06/28	2	54.30	0	0.00	54.30	2	2,300	0.09%
2021/06/25	1.1	54.31	1	54.40	54.40	0	2,322	0.00%
2021/06/22	0.2	53.40	0	0.00	53.20	0.2	2,418	0.01%
2021/06/21	0.1	53.50	0	0.00	53.20	0.1	2,443	0.00%
2021/06/18	3.1	53.24	2	53.30	53.90	1.1	2,503	0.04%
2021/06/16	1	54.00	0	0.00	53.90	1	2,616	0.04%
2021/06/15	0.1	54.50	1	54.20	54.30	-0.9	2,639	-0.04%
2021/06/10	1	53.70	0	0.00	53.90	1	2,711	0.04%
2021/06/08	6	53.48	0	0.00	53.40	6	2,870	0.21%
2021/06/07	0.4	53.85	3	53.90	54.00	-2.6	2,932	-0.09%
2021/06/03	0	0.00	3	54.13	54.20	-3	3,175	-0.09%
2021/06/01	1	54.00	1.3	54.45	54.40	-0.3	3,301	-0.01%
2021/05/31	2.1	53.31	0.3	53.70	53.70	1.8	3,365	0.05%
2021/05/28	2	52.55	0	0.00	52.60	2	3,503	0.06%
2021/05/25	1.1	52.20	0	0.00	52.10	1.1	4,578	0.02%
2021/05/24	1	51.90	0	0.00	52.10	1	4,656	0.02%
2021/05/21	0	0.00	1	52.70	52.20	-1	4,733	-0.02%
2021/05/20	2.1	52.20	0	0.00	52.00	2.1	4,770	0.04%
2021/05/18	0	0.00	1	52.30	52.90	-1	4,897	-0.02%
2021/05/17	9	51.29	0	52.20	51.00	9	4,965	0.18%
2021/05/14	0	53.10	0	0.00	52.90	0	4,942	0.00%
2021/05/13	1	52.80	4	53.10	52.40	-3	4,946	-0.06%
2021/05/12	23	52.61	0.7	52.40	52.10	22.4	4,955	0.45%
2021/05/11	1	55.30	0	0.00	55.00	1	4,892	0.02%
2021/05/10	5	56.16	0.1	55.90	56.40	4.9	4,892	0.10%
2021/05/07	0	56.00	0	0.00	55.80	0	4,918	0.00%
2021/05/06	0.1	55.60	7	55.51	55.40	-6.9	4,953	-0.14%
2021/05/05	2	55.70	0	0.00	55.60	2	4,965	0.04%
2021/05/04	1.2	55.68	0	0.00	55.70	1.2	5,014	0.02%
2021/05/03	1	56.30	0	0.00	56.20	1	5,028	0.02%
2021/04/29	3	56.97	0	0.00	56.90	3	5,071	0.06%
2021/04/28	0	0.00	1	57.20	57.30	-1	5,085	-0.02%
2021/04/27	0.1	56.20	0	0.00	56.10	0.1	5,114	0.00%
2021/04/26	3.1	56.47	1	56.50	56.30	2.1	5,113	0.04%
2021/04/23	0	0.00	0.2	56.90	56.40	-0.2	5,131	0.00%
2021/04/22	0	0.00	1	57.20	56.80	-1	5,151	-0.02%
2021/04/21	1	57.30	2	57.45	57.40	-1	5,128	-0.02%
2021/04/20	21	57.21	0	0.00	57.00	21	5,164	0.41%
2021/04/19	0.1	57.60	4	57.50	57.70	-3.9	5,199	-0.08%
2021/04/16	0	0.00	2	57.20	57.10	-2	5,199	-0.04%
2021/04/15	2.1	56.06	0	0.00	56.00	2.1	5,180	0.04%
2021/04/14	1	56.40	0	56.32	56.20	1	5,199	0.02%
2021/04/13	46	56.50	21	56.60	56.70	25	5,158	0.49%
2021/04/12	32	56.69	160	56.75	56.60	-128	5,117	-2.50%	大賣/鉅額交易
2021/04/09	1.1	57.11	1.6	57.30	57.20	-0.5	5,051	-0.01%
2021/04/08	201	57.10	0	0.00	57.10	201	5,032	3.99%	大買/鉅額交易
2021/04/07	1	57.10	0	0.00	57.30	1	5,005	0.02%
2021/04/06	12.1	57.31	0.7	57.50	57.30	11.4	4,974	0.23%
2021/04/01	27.1	57.70	2.3	57.99	57.60	24.8	4,930	0.50%
2021/03/31	1.1	58.31	1	58.60	58.60	0.1	4,861	0.00%
2021/03/30	10.1	57.90	0	0.00	58.00	10.1	4,782	0.21%
2021/03/29	22	57.41	8	57.30	57.50	14	4,755	0.29%
2021/03/26	61.1	57.33	0	0.00	57.50	61.1	4,733	1.29%
2021/03/25	3	57.30	0	0.00	57.30	3	4,724	0.06%
2021/03/24	1	57.60	0	0.00	57.60	1	4,721	0.02%
2021/03/23	1	58.00	0	0.00	57.60	1	4,721	0.02%
2021/03/22	4.4	58.10	2	58.00	58.30	2.4	4,669	0.05%
2021/03/19	3.4	58.03	10	57.40	58.20	-6.7	4,642	-0.14%
2021/03/18	0.3	57.40	1	57.40	57.60	-0.7	4,606	-0.02%
2021/03/17	2	57.30	2	57.40	57.40	0	4,598	0.00%
2021/03/16	0.2	57.70	15.5	57.66	57.60	-15.3	4,584	-0.33%
2021/03/15	16	56.86	0.1	57.00	57.10	16	4,568	0.35%
2021/03/11	40.1	58.00	0	0.00	58.10	40.1	4,427	0.91%
2021/03/10	0	0.00	229.2	58.03	57.90	-229.2	4,373	-5.24%	大賣/鉅額交易
2021/03/09	8	58.39	1.5	57.80	58.60	6.5	4,264	0.15%
2021/03/08	8	57.09	23	56.74	56.90	-15	4,164	-0.36%
2021/03/04	70	56.10	0	0.00	56.10	70	4,088	1.71%
2021/03/03	14.3	56.35	1	56.80	56.10	13.3	4,021	0.33%
2021/03/02	102.1	55.64	0	0.00	55.80	102.1	3,884	2.63%	大買/鉅額交易
2021/02/26	32.3	54.81	0	0.00	55.00	32.3	3,761	0.86%
2021/02/25	54	56.02	0	0.00	55.70	54	2,924	1.85%
2021/02/24	2.1	56.81	0	0.00	56.60	2.1	2,793	0.08%
2021/02/23	0.1	57.30	0	0.00	57.00	0.1	2,730	0.00%
2021/02/22	49.1	56.90	0	0.00	56.90	49.1	2,653	1.85%
2021/02/19	92	57.00	11	57.09	56.90	81	2,627	3.08%
2021/02/18	10.1	56.20	0	0.00	56.30	10.1	2,572	0.39%
2021/02/17	0.1	57.00	0	0.00	56.90	0.1	2,502	0.00%
2021/02/03	1.1	57.62	10	57.00	57.30	-8.9	2,398	-0.37%
2021/02/02	10	55.90	0	0.00	56.10	10	2,348	0.43%
2021/02/01	0.1	56.50	2	55.90	56.20	-1.9	2,295	-0.08%
2021/01/28	0.1	56.30	0	0.00	57.10	0.1	2,203	0.00%
2021/01/27	2	56.50	20.2	56.70	56.70	-18.1	2,154	-0.84%
2021/01/26	0	55.80	0	0.00	55.50	0	2,105	0.00%
2021/01/25	6	54.73	0	55.90	55.50	6	2,039	0.29%
2021/01/22	14.6	54.83	0	0.00	54.90	14.6	1,972	0.74%
2021/01/21	13.2	55.65	2	55.60	55.30	11.2	1,892	0.59%
2021/01/20	12	56.62	0	0.00	55.80	12	1,842	0.65%
2021/01/19	11.2	57.19	0	0.00	57.20	11.2	1,762	0.64%
2021/01/18	21	57.70	0	0.00	57.50	21	1,728	1.22%
2021/01/14	0.1	59.60	0	59.40	59.30	0.1	1,656	0.00%
2021/01/13	22	58.97	3	59.50	59.60	19	1,614	1.18%
2021/01/12	4.5	59.47	0	0.00	59.30	4.5	1,553	0.29%
2021/01/11	5	60.06	0	0.00	59.90	5	1,480	0.34%
2021/01/08	0	0.00	1	60.40	60.70	-1	1,424	-0.07%
2021/01/07	3.6	59.97	14	60.00	59.80	-10.4	1,391	-0.75%
2021/01/06	0	60.50	0	0.00	60.30	0	1,335	0.00%
2021/01/05	0.1	60.67	0	0.00	60.70	0.1	1,334	0.01%
2020/12/30	0	61.00	0	0.00	61.00	0	1,309	0.00%
2020/12/29	0.1	60.70	0	0.00	60.40	0.1	1,289	0.01%
2020/12/28	0	0.00	1	60.80	60.90	-1	1,281	-0.08%
2020/12/22	1	60.30	0	0.00	60.00	1	1,265	0.08%
2020/12/15	1	59.90	0	0.00	59.90	1	1,170	0.09%
2020/12/14	2	60.50	0	0.00	60.20	2	1,143	0.17%
2020/12/11	0.1	61.10	0	0.00	60.70	0.1	1,103	0.01%
2020/12/10	12.1	60.91	0	0.00	60.90	12.1	1,080	1.12%
2020/12/09	1	61.50	0	0.00	61.20	1	1,039	0.10%
2020/12/08	14	61.28	0	0.00	61.30	14	1,022	1.37%
2020/12/04	1	61.50	0	0.00	61.50	1	988	0.10%
2020/12/03	0.1	61.70	0	0.00	61.50	0.1	978	0.01%
2020/12/02	2.1	61.61	0	0.00	61.40	2.1	968	0.22%
2020/11/30	0.1	62.26	0	0.00	62.40	0.1	923	0.02%
2020/11/27	2	61.90	0	0.00	61.90	2	870	0.23%
2020/11/25	0.1	62.60	0	0.00	62.50	0.1	882	0.01%
2020/11/24	0.1	62.51	1	62.30	62.30	-0.9	871	-0.10%
2020/11/23	2.1	61.96	0	0.00	62.40	2.1	867	0.24%
2020/11/10	0	0.00	2	63.15	63.30	-2	811	-0.25%
2020/11/09	0	0.00	0.1	62.70	62.70	-0.1	811	-0.01%
2020/11/05	0.1	62.50	0	0.00	62.40	0.1	824	0.01%
2020/11/04	1	62.00	0	0.00	61.90	1	828	0.12%
2020/11/03	0	0.00	0.8	62.00	61.50	-0.8	833	-0.09%
2020/11/02	0.1	62.10	0	0.00	61.70	0.1	839	0.01%
2020/10/19	1	63.40	0	0.00	63.40	1	942	0.11%
2020/10/16	0	0.00	1	62.40	62.50	-1	940	-0.11%
2020/10/15	1	62.00	0	0.00	62.00	1	965	0.10%
2020/09/16	0	0.00	1	63.70	63.50	-1	1,231	-0.08%
2020/09/14	4	63.70	0	0.00	63.90	4	1,241	0.32%
2020/09/01	0	0.00	3	63.33	63.30	-3	1,366	-0.22%
2020/08/28	1	63.70	0	0.00	64.20	1	1,340	0.07%
2020/08/27	2	64.30	0.4	64.30	63.70	1.6	1,354	0.12%
2020/08/26	1	65.00	2	64.85	65.00	-1	1,349	-0.07%
2020/08/25	4	64.58	0	0.00	64.80	4	1,364	0.29%
2020/08/21	1	64.20	1	64.10	64.00	0	1,372	0.00%
2020/08/20	2	63.60	7	63.69	64.00	-5	1,361	-0.37%
2020/08/18	3	63.20	0	0.00	63.60	3	1,334	0.22%
2020/08/17	1	63.40	1	63.90	63.80	0	1,339	0.00%
2020/08/10	1	61.90	2	62.10	62.00	-1	1,336	-0.07%
2020/08/06	1	61.70	0	0.00	62.10	1	1,360	0.07%
2020/08/04	1	61.70	1	61.70	61.70	0	1,364	0.00%
2020/08/03	1	61.30	0	0.00	61.30	1	1,388	0.07%
2020/07/31	1	62.00	0	0.00	61.30	1	1,390	0.07%
2020/07/30	1	61.10	0	0.00	61.30	1	1,389	0.07%
2020/07/28	2	60.20	0	0.00	60.10	2	1,381	0.14%
2020/07/22	0	0.00	1	63.50	63.70	-1	1,353	-0.07%
2020/07/21	2	63.20	2	63.55	63.20	0	1,359	0.00%
2020/07/20	0	0.00	2	63.25	63.40	-2	1,343	-0.15%
2020/07/17	2	64.50	0	0.00	63.50	2	1,345	0.15%
2020/07/16	3	65.13	3	65.50	64.50	0	1,349	0.00%
2020/07/15	1	67.90	2	67.70	67.60	-1	1,337	-0.07%
2020/07/10	0	0.00	2	65.55	66.00	-2	1,267	-0.16%
2020/07/09	1	66.10	0	0.00	66.40	1	1,265	0.08%
2020/07/08	2	65.50	0	0.00	65.80	2	1,246	0.16%
2020/07/02	2	64.40	0	0.00	64.20	2	1,211	0.17%
2020/07/01	0	0.00	1	63.80	63.70	-1	1,221	-0.08%
2020/06/29	1	62.50	0	0.00	62.50	1	1,302	0.08%
2020/06/24	1	63.20	0	0.00	63.00	1	1,298	0.08%
2020/06/22	0	0.00	0.1	64.00	63.80	-0.1	1,307	0.00%
2020/06/19	0	63.90	0	0.00	63.90	0	1,323	0.00%
2020/06/12	1	64.20	3	64.07	63.90	-2	1,477	-0.14%
2020/06/11	2	65.30	0	0.00	65.10	2	1,495	0.13%
2020/06/10	0	66.10	0	0.00	66.20	0	1,504	0.00%
2020/06/04	0	0.00	4	65.40	65.40	-4	1,583	-0.25%
2020/06/03	4	65.90	0	0.00	65.80	4	1,601	0.25%
2020/06/01	1	64.60	0	0.00	64.20	1	1,602	0.06%
2020/05/26	0	0.00	3	66.70	66.70	-3	1,607	-0.19%
2020/05/25	3	65.03	0	0.00	65.40	3	1,608	0.19%
2020/05/15	0	0.00	2	67.50	67.00	-2	1,693	-0.12%
2020/05/08	0	0.00	1	66.10	65.60	-1	1,740	-0.06%
2020/05/07	1	65.30	0	0.00	67.10	1	1,726	0.06%
2020/04/29	0	0.00	1	67.70	67.30	-1	1,794	-0.06%
2020/04/28	0	0.00	1	67.10	67.30	-1	1,814	-0.06%
2020/04/24	3	66.47	0	0.00	65.90	3	1,841	0.16%
2020/04/21	2	66.85	1	66.30	66.40	1	1,835	0.05%
2020/04/20	1	66.90	0	0.00	68.20	1	1,821	0.05%
2020/04/07	2	63.15	2	63.50	63.80	0	1,773	0.00%
2020/04/06	0	0.00	0.5	63.90	63.90	-0.5	1,761	-0.03%
2020/04/01	2	61.90	0.3	62.00	62.00	1.7	1,746	0.10%
2020/03/31	1	59.40	2	62.35	61.00	-1	1,706	-0.06%
2020/03/30	1	58.00	0	0.00	58.00	1	1,651	0.06%
2020/03/25	0.5	57.10	0	0.00	57.10	0.5	1,612	0.03%
2020/03/24	0	0.00	1	56.70	56.60	-1	1,597	-0.06%
2020/03/20	1	56.60	1	56.50	54.80	0	1,597	0.00%
2020/03/19	1	54.90	0	0.00	55.80	1	1,557	0.06%
2020/03/18	0	0.00	12	53.47	54.20	-12	1,552	-0.77%
2020/03/11	1	62.30	0	0.00	62.20	1	1,431	0.07%
2020/03/10	0	0.00	2	62.30	63.00	-2	1,426	-0.14%
2020/03/09	5	64.82	0	0.00	63.80	5	1,413	0.35%
2020/03/04	0	0.00	2	68.00	68.20	-2	1,428	-0.14%
2020/03/03	0	0.00	1	68.70	68.40	-1	1,435	-0.07%
2020/03/02	4	68.68	1	68.10	68.10	3	1,484	0.20%
2020/02/25	0	0.00	1	67.80	67.70	-1	1,522	-0.07%
2020/02/19	3	67.70	0	0.00	68.10	3	1,466	0.20%
2020/02/18	3	69.00	0	0.00	68.80	3	1,456	0.21%
2020/02/17	1	70.20	2	70.15	70.10	-1	1,436	-0.07%
2020/02/14	1	71.00	2	71.00	71.00	-1	1,416	-0.07%
2020/02/11	0	0.00	10	71.10	70.90	-10	1,348	-0.74%
2020/02/10	1	69.90	0	0.00	69.20	1	1,331	0.08%
2020/02/06	1	71.60	2	72.95	72.10	-1	1,309	-0.08%
2020/02/04	0	0.00	1	70.90	71.20	-1	1,255	-0.08%
2020/02/03	0	0.00	1	70.70	71.30	-1	1,236	-0.08%
2020/01/31	2	69.45	0	0.00	69.20	2	1,208	0.17%
2020/01/30	3	68.50	0	0.00	68.10	3	1,177	0.25%
2020/01/17	0	0.00	1	71.00	70.80	-1	1,117	-0.09%
2020/01/16	0	0.00	1	70.20	70.50	-1	1,112	-0.09%
2020/01/02	4	68.50	0	0.00	68.40	4	1,087	0.37%
2019/12/31	3	69.90	0	0.00	69.60	3	1,066	0.28%
2019/12/24	1	71.50	1	71.30	71.10	0	1,078	0.00%
2019/12/18	0	0.00	1	72.30	72.40	-1	1,097	-0.09%
2019/12/17	0	0.00	1	71.00	71.30	-1	1,071	-0.09%
2019/12/13	1	70.10	1	70.20	70.50	0	1,057	0.00%
2019/12/12	2	67.60	2	67.90	68.20	0	994	0.00%
2019/12/11	1	68.70	2	69.85	68.40	-1	985	-0.10%
2019/12/10	2	69.20	2	68.95	69.20	0	987	0.00%
2019/12/09	0	0.00	0.1	68.20	68.60	-0.1	995	-0.01%
2019/12/06	0	0.00	1	68.60	68.40	-1	997	-0.10%
2019/12/03	0	0.00	2.1	67.79	67.80	-2.1	980	-0.21%
2019/12/02	0	0.00	1	67.50	67.50	-1	980	-0.10%
2019/11/29	0	0.00	1	67.10	66.30	-1	970	-0.10%
2019/11/28	0	0.00	4	68.75	68.80	-4	963	-0.42%
2019/11/27	2	68.40	1	68.50	68.60	1	960	0.10%
2019/11/26	1	64.60	1	64.40	66.70	0	918	0.00%
2019/11/25	0	0.00	7	63.90	63.90	-7	842	-0.83%
2019/11/18	0.1	62.40	0	0.00	62.80	0.1	853	0.01%
2019/11/06	0	0.00	1	62.20	62.40	-1	840	-0.12%
2019/11/05	1	60.60	0	0.00	61.90	1	846	0.12%
2019/11/04	1	60.50	0	0.00	60.50	1	853	0.12%
2019/10/16	1	60.90	0	0.00	61.20	1	935	0.11%
2019/10/15	3	60.90	0	0.00	61.10	3	946	0.32%
2019/09/26	0	0.00	0.1	63.70	63.60	-0.1	932	-0.01%
2019/09/25	1	64.70	0	0.00	64.50	1	920	0.11%
2019/09/12	0	0.00	1	64.60	64.60	-1	928	-0.11%
2019/08/30	0	0.00	2	62.05	62.20	-2	956	-0.21%
2019/08/29	0	0.00	1	61.10	61.20	-1	970	-0.10%
2019/08/15	0	0.00	0.1	58.50	58.40	-0.1	1,242	-0.01%
2019/08/01	0	59.50	2	59.50	59.50	-2	1,404	-0.14%
2019/07/29	0	0.00	1	58.70	58.70	-1	1,414	-0.07%
2019/07/24	1	58.80	0	0.00	58.80	1	1,443	0.07%
2019/07/22	1	59.20	0	0.00	59.10	1	1,486	0.07%
2019/07/19	2	59.70	1	59.10	59.60	1	1,524	0.07%
2019/07/17	0	0.00	15	61.33	61.50	-15	1,520	-0.99%
2019/07/03	1	61.20	0	0.00	61.30	1	1,644	0.06%
2019/07/01	0	0.00	1	60.60	60.70	-1	1,670	-0.06%
2019/06/25	1	61.80	0	0.00	61.60	1	1,686	0.06%
2019/06/24	0	0.00	1	61.00	61.20	-1	1,678	-0.06%
2019/06/21	0	0.00	4	60.80	60.80	-4	1,674	-0.24%
2019/06/10	0	0.00	5	58.20	58.80	-5	1,625	-0.31%
2019/06/06	10	58.20	0	0.00	57.40	10	1,616	0.62%
2019/06/05	0	0.00	7	59.56	59.70	-7	1,596	-0.44%
2019/06/04	6	59.97	0	0.00	59.70	6	1,579	0.38%
2019/06/03	0	0.00	1	61.40	60.80	-1	1,567	-0.06%
2019/05/31	6	60.30	0	0.00	60.60	6	1,559	0.38%
2019/05/29	2	60.60	2	59.30	60.70	0	1,561	0.00%
2019/05/28	3	60.33	16	60.78	59.60	-13	1,541	-0.84%
2019/05/27	1	57.50	3	57.50	57.60	-2	1,414	-0.14%
2019/05/24	0	0.00	2	56.60	56.40	-2	1,394	-0.14%
2019/05/23	0	0.00	2	56.25	55.90	-2	1,394	-0.14%
2019/05/22	1	56.00	0	0.00	56.00	1	1,387	0.07%
2019/05/21	0	0.00	1	56.50	56.90	-1	1,376	-0.07%
2019/05/16	0	0.00	1	54.70	54.40	-1	1,328	-0.08%
2019/05/15	4	56.43	0	0.00	55.50	4	1,315	0.30%
2019/05/14	4	54.80	6	55.97	56.10	-2	1,299	-0.15%
2019/05/13	1	55.00	0	0.00	55.00	1	1,251	0.08%
2019/05/09	3	52.90	0	0.00	52.90	3	1,219	0.25%
2019/05/03	6	53.70	0	0.00	54.10	6	1,202	0.50%
2019/05/02	3	54.40	0	0.00	54.10	3	1,190	0.25%
2019/04/30	3	54.00	2	54.75	54.70	1	1,179	0.08%
2019/04/29	3	54.40	7	54.17	54.60	-4	1,155	-0.35%
2019/04/26	4	53.48	0	0.00	53.50	4	1,121	0.36%
2019/04/25	0	0.00	5	51.96	53.10	-5	1,101	-0.45%
2019/04/18	2	51.00	0	0.00	51.00	2	1,026	0.19%
2019/04/16	2	51.30	0	0.00	51.00	2	1,008	0.20%
2019/04/11	2	51.30	0	0.00	51.00	2	948	0.21%
2019/04/03	0	0.00	0.1	51.30	50.90	-0.1	866	-0.01%
2019/03/29	0	0.00	2	51.60	51.80	-2	812	-0.25%
2019/03/27	1	51.20	0	0.00	51.20	1	805	0.12%
2019/03/26	0	52.00	0	0.00	51.80	0	804	0.00%
2019/03/22	1	51.10	0	0.00	51.30	1	802	0.12%
2019/03/20	0	0.00	1	51.90	51.90	-1	793	-0.13%
2019/03/18	1	51.20	0	0.00	51.30	1	788	0.13%
2019/03/13	2	51.00	0	0.00	51.10	2	758	0.26%
2019/03/08	4	52.10	0	0.00	52.00	4	728	0.55%
2019/03/06	1	53.60	0	0.00	53.90	1	720	0.14%
2019/02/27	1	52.50	5	52.80	52.70	-4	672	-0.60%
2019/02/22	2	50.70	0	0.00	50.70	2	621	0.32%
2019/02/21	1	50.20	0	0.00	50.60	1	628	0.16%
2019/02/13	1	51.00	0	0.00	50.80	1	631	0.16%
2019/01/25	1	49.90	0.1	50.20	50.20	0.9	590	0.15%
2019/01/09	0	0.00	8	50.00	50.80	-8	591	-1.35%
2019/01/03	0	48.75	0	0.00	48.60	0	647	0.00%
2018/12/28	8	49.70	1	49.55	49.70	7	663	1.05%
2018/12/27	0	49.80	0	0.00	49.95	0	672	0.00%
2018/12/10	0	48.00	0	0.00	47.90	0	702	0.00%
2018/12/06	1	48.00	0	0.00	47.65	1	713	0.14%
2018/11/27	0	0.00	1	48.00	48.15	-1	725	-0.14%
2018/11/16	0	0.00	5	46.75	47.00	-5	795	-0.63%
2018/11/13	5	46.85	0	0.00	46.75	5	808	0.62%
2018/11/07	0	46.90	0	0.00	46.80	0	839	0.00%
2018/10/26	0	0.00	0.7	45.00	44.65	-0.7	838	-0.08%
2018/10/12	0	45.10	0	0.00	45.00	0	873	0.00%
2018/10/11	6	43.29	1.6	43.96	43.65	4.4	870	0.51%
2018/10/09	0	0.00	2	47.00	46.80	-2	837	-0.24%
2018/10/04	1	49.05	0	0.00	48.60	1	812	0.12%
2018/09/28	1	50.90	0	0.00	50.80	1	827	0.12%
2018/09/27	0.2	51.50	0	0.00	51.30	0.2	828	0.02%
2018/09/25	0	51.60	0	0.00	51.30	0	827	0.00%
2018/09/21	0	0.00	24	51.52	51.50	-24	830	-2.89%
2018/09/18	0	0.00	1	52.00	52.10	-1	827	-0.12%
2018/09/07	1	50.50	0	0.00	50.50	1	866	0.12%
2018/09/04	2	52.00	0	0.00	51.80	2	860	0.23%
2018/08/30	1	53.10	0.2	53.30	53.20	0.8	847	0.10%
2018/08/28	4	52.20	0	0.00	52.20	4	830	0.48%
2018/08/24	18	51.59	0	0.00	51.40	18	830	2.17%
2018/08/23	3	52.10	0	0.00	52.20	3	1,038	0.29%
2018/08/22	2	53.05	20.8	53.32	53.00	-18.8	1,056	-1.78%
2018/08/20	3	54.43	0	0.00	54.20	3	1,066	0.28%
2018/08/13	2	58.65	0	0.00	58.50	2	1,071	0.19%
2018/08/07	1.1	58.61	0	0.00	58.80	1.1	1,197	0.09%
2018/08/06	0.1	58.80	0	0.00	58.80	0.1	1,225	0.00%
2018/08/03	2.1	58.71	0	0.00	58.80	2.1	1,242	0.17%
2018/07/31	2	58.75	0	0.00	59.20	2	1,234	0.16%
2018/07/27	1	60.30	0	0.00	60.40	1	1,227	0.08%
2018/07/26	0.1	60.60	0	0.00	60.20	0.1	1,231	0.00%
2018/07/25	1	59.90	0	0.00	59.90	1	1,234	0.08%
2018/07/18	0	0.00	1	62.30	62.70	-1	1,215	-0.08%
2018/07/09	0.1	60.20	0	0.00	60.10	0.1	1,224	0.01%
2018/07/06	0.1	61.30	0	0.00	61.20	0.1	1,223	0.00%
2018/07/02	0.1	61.50	0	0.00	61.90	0.1	1,215	0.00%
2018/06/22	0.1	62.30	0	0.00	62.20	0.1	1,224	0.01%
2018/06/20	0.2	63.00	0	0.00	63.00	0.2	1,258	0.01%
2018/06/11	0.5	62.00	0	0.00	61.60	0.5	1,257	0.04%
2018/06/07	0	63.30	0	0.00	63.30	0	1,296	0.00%
2018/06/05	0	0.00	5	63.50	63.20	-5	1,300	-0.38%
2018/05/31	5	60.50	5	61.60	61.20	0	1,280	0.00%
2018/05/29	0	0.00	2	60.20	60.20	-2	1,069	-0.19%
2018/05/23	1	59.20	0	0.00	59.10	1	1,093	0.09%
2018/05/17	0	60.20	1	60.30	59.70	-1	1,095	-0.09%
2018/05/16	4	59.00	11	59.00	59.00	-7	1,069	-0.65%
2018/05/15	3	59.17	0	0.00	59.20	3	1,054	0.28%
2018/05/14	4.2	60.20	0	0.00	60.20	4.2	1,029	0.40%
2018/05/03	0	0.00	0.2	66.50	66.40	-0.2	955	-0.02%
2018/04/25	1	66.40	0	0.00	66.40	1	939	0.11%
2018/04/03	0	0.00	1	69.20	69.40	-1	953	-0.10%
2018/04/02	0	0.00	6	68.05	68.40	-6	941	-0.64%
2018/03/31	0	0.00	10	67.95	67.80	-10	947	-1.06%
2018/03/26	3	65.91	0	0.00	66.00	3	912	0.33%
2018/03/23	1	67.10	0	0.00	67.30	1	881	0.11%
2018/03/20	1	67.50	0	0.00	67.70	1	851	0.12%
2018/03/14	2	67.80	0	0.00	67.80	2	814	0.25%
2018/03/07	1	67.60	0	0.00	67.60	1	754	0.13%
2018/03/05	15	67.93	0	0.00	67.80	15	799	1.88%
2018/03/02	1.3	67.42	0	0.00	67.40	1.3	789	0.16%
2018/03/01	1	68.10	0	0.00	67.70	1	773	0.13%
2018/02/23	1	69.00	0	0.00	68.90	1	717	0.14%
2018/02/12	5	68.42	0	0.00	68.30	5	717	0.70%
2018/02/09	2	68.40	0	0.00	68.80	2	710	0.28%
2018/02/07	0	0.00	0.1	72.10	70.50	-0.1	715	-0.01%
2018/02/06	10	70.23	0.4	70.50	69.90	9.6	715	1.35%
2018/01/19	5	74.70	0	0.00	74.60	5	659	0.76%
2018/01/16	5	74.70	0	0.00	75.00	5	627	0.80%
2018/01/12	1	74.80	0	0.00	75.00	1	625	0.16%
2018/01/11	2	74.90	0	0.00	75.10	2	624	0.32%
2018/01/09	0	0.00	5	74.90	75.00	-5	618	-0.81%
2018/01/08	0	0.00	1	75.00	75.00	-1	605	-0.17%
2018/01/02	0	0.00	1	74.30	74.30	-1	624	-0.16%