佳格 (1227)-新光-高雄券商分點個股進出

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
37.55
漲跌
▼0.05
漲幅
-0.13%
成交量
611張
產業
上市食品類股
621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

佳格 (1227)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/18	0	37.60	0.6	37.60	37.55	-0.6	455	-0.13%
2024/04/17	2	37.55	0.1	37.65	37.60	1.9	451	0.43%
2024/04/16	6	37.74	0	0.00	37.65	6	444	1.35%
2024/04/12	0	0.00	0.8	38.30	38.25	-0.8	434	-0.19%
2024/04/09	0	0.00	0.1	38.70	38.70	-0.1	428	-0.01%
2024/04/08	68	38.63	0	0.00	38.80	68	425	15.98%
2024/04/03	1	38.30	0	0.00	38.25	1	417	0.24%
2024/04/02	7	38.39	1.1	38.50	38.30	6	416	1.43%
2024/04/01	16.1	38.34	3	38.30	38.55	13.1	414	3.16%
2024/03/29	1	38.20	2	38.10	38.15	-1	408	-0.24%
2024/03/25	0.3	37.71	1.1	37.66	37.65	-0.8	385	-0.21%
2024/03/22	0	0.00	1.1	37.55	37.60	-1.1	386	-0.28%
2024/03/20	1	37.25	0.5	37.45	37.30	0.5	399	0.13%
2024/03/19	0	0.00	2	37.45	37.45	-2	397	-0.50%
2024/03/18	1	37.35	2	37.35	37.40	-1	398	-0.25%
2024/03/13	1	37.55	1	37.65	37.55	0	408	0.00%
2024/03/12	0	37.60	2	37.65	37.70	-2	407	-0.49%
2024/03/11	0.1	37.40	0	0.00	37.45	0.1	406	0.02%
2024/03/08	3	37.18	0.2	37.45	37.25	2.9	409	0.70%
2024/03/05	1.1	37.60	1.3	37.62	37.55	-0.2	398	-0.06%
2024/03/04	0.2	37.65	0.2	37.70	37.60	-0.1	396	-0.01%
2024/03/01	1	37.70	20	37.65	37.65	-19	395	-4.80%
2024/02/29	1.1	37.72	4.4	37.80	37.70	-3.3	396	-0.83%
2024/02/21	0	38.10	48	38.05	38.05	-48	416	-11.53%
2024/02/20	1	38.05	0.1	38.30	38.05	1	414	0.23%
2024/02/19	0	38.40	2	38.48	38.40	-2	408	-0.48%
2024/02/16	0	38.30	2.5	38.27	38.25	-2.5	406	-0.61%
2024/02/05	2	37.55	1	37.60	37.65	1	400	0.24%
2024/01/31	1.4	37.48	0	0.00	37.45	1.4	399	0.35%
2024/01/30	1.1	37.70	1	37.65	37.60	0.1	397	0.01%
2024/01/26	0	37.80	0	0.00	37.75	0	402	0.00%
2024/01/24	0	0.00	1	37.95	37.75	-1	403	-0.25%
2024/01/22	0	0.00	3	37.90	37.80	-3	404	-0.74%
2024/01/19	0	37.65	0	0.00	37.55	0	404	0.01%
2024/01/17	7.1	37.43	0	0.00	37.50	7.1	408	1.74%
2024/01/16	6	37.79	1	37.75	37.70	5	397	1.26%
2024/01/11	2	38.40	0	0.00	38.40	2	416	0.48%
2024/01/09	0.1	38.80	0	0.00	38.65	0.1	444	0.01%
2024/01/05	1	38.90	0	0.00	38.90	1	451	0.22%
2024/01/02	0.3	39.02	4	39.08	39.10	-3.7	461	-0.80%
2023/12/26	0	39.05	4	38.90	39.10	-4	466	-0.85%
2023/12/21	0	0.00	0.2	38.85	38.70	-0.2	472	-0.04%
2023/12/18	0.1	38.95	1	38.85	38.85	-0.9	471	-0.20%
2023/12/15	0	0.00	3	39.23	39.25	-3	465	-0.64%
2023/12/14	3	39.00	2	38.95	39.00	1	458	0.22%
2023/12/13	1	38.65	0	0.00	38.60	1	456	0.22%
2023/12/12	3	38.65	0	0.00	38.75	3	455	0.66%
2023/12/07	1	39.40	1	39.50	39.40	0	443	0.00%
2023/12/06	0	0.00	1	39.75	39.60	-1	443	-0.23%
2023/12/05	0.1	39.50	0	0.00	39.65	0.1	443	0.01%
2023/12/04	0	0.00	1	39.55	39.55	-1	440	-0.23%
2023/11/30	0	0.00	0.5	39.55	39.35	-0.5	457	-0.10%
2023/11/29	0	0.00	0	39.55	39.45	0	460	0.00%
2023/11/27	0.4	39.40	0	0.00	39.25	0.4	457	0.08%
2023/11/22	2.4	38.89	0	0.00	38.85	2.4	439	0.53%
2023/11/21	1	38.75	0	38.80	38.90	1	437	0.22%
2023/11/20	0	38.70	6	38.85	38.70	-6	439	-1.36%
2023/11/17	1.3	38.31	0	0.00	38.30	1.3	433	0.29%
2023/11/16	1	38.10	0	0.00	38.10	1	433	0.23%
2023/11/15	0.1	37.90	4	38.06	38.20	-4	433	-0.91%
2023/11/13	2.4	37.62	0	0.00	37.65	2.4	432	0.54%
2023/11/10	0.1	38.25	2	38.00	38.00	-1.9	439	-0.43%
2023/11/09	0	0.00	9	38.09	38.10	-9	440	-2.04%
2023/11/08	4	38.05	0	0.00	38.10	4	454	0.88%
2023/11/06	0	0.00	1	38.20	38.00	-1	478	-0.21%
2023/11/01	2	37.75	0	0.00	37.65	2	483	0.41%
2023/10/31	0	0.00	1	37.85	37.75	-1	489	-0.20%
2023/10/27	1	37.85	0	0.00	37.85	1	499	0.20%
2023/10/26	1	37.55	0	0.00	37.55	1	512	0.20%
2023/10/25	1	38.05	0	0.00	37.90	1	514	0.19%
2023/10/23	1.2	38.06	0	0.00	38.00	1.2	526	0.23%
2023/10/20	1	38.15	0	0.00	38.10	1	527	0.19%
2023/10/19	1.1	38.75	3.2	38.77	38.85	-2.1	542	-0.38%
2023/10/17	0	0.00	2	37.90	37.80	-2	534	-0.37%
2023/10/16	2	37.80	1	37.95	37.90	1	545	0.18%
2023/10/13	6	37.46	0	37.80	37.45	6	552	1.08%
2023/10/12	1.1	37.68	4	37.56	37.85	-2.9	556	-0.52%
2023/10/11	0.1	37.21	0	0.00	37.10	0.1	563	0.01%
2023/10/06	1	37.05	0	0.00	37.05	1	566	0.18%
2023/10/05	0.1	37.10	0	0.00	37.10	0.1	564	0.02%
2023/10/04	4.1	37.10	0	0.00	37.10	4.1	564	0.72%
2023/10/03	1	37.45	0	0.00	37.55	1	561	0.18%
2023/10/02	1	37.55	0	0.00	37.60	1	564	0.18%
2023/09/27	0.3	37.70	0	0.00	37.65	0.3	569	0.04%
2023/09/22	0.3	37.75	9	37.74	37.70	-8.8	588	-1.49%
2023/09/21	1	37.75	0	0.00	37.80	1	593	0.17%
2023/09/20	0.2	38.05	0	0.00	38.05	0.2	595	0.03%
2023/09/18	1.1	38.01	0	0.00	38.00	1.1	607	0.17%
2023/09/14	0	0.00	1	38.05	38.00	-1	609	-0.16%
2023/09/08	1	37.70	6	37.75	37.75	-5	642	-0.78%
2023/09/07	0	0.00	6	37.85	37.85	-6	647	-0.93%
2023/09/06	3.3	37.73	0	0.00	37.75	3.3	651	0.50%
2023/09/05	1	38.05	0	0.00	38.00	1	647	0.15%
2023/09/04	0	0.00	2	38.03	38.20	-2	644	-0.31%
2023/08/31	0.1	38.40	0	0.00	38.10	0.1	650	0.01%
2023/08/30	1.1	38.26	0.1	38.35	38.25	1	653	0.15%
2023/08/28	0	38.40	1	38.30	38.25	-1	663	-0.15%
2023/08/25	2	38.20	0	0.00	38.10	2	681	0.30%
2023/08/24	4	37.96	0	0.00	37.95	4	685	0.59%
2023/08/23	0	38.10	1	38.10	38.00	-1	684	-0.14%
2023/08/22	2	38.15	0	0.00	38.10	2	689	0.29%
2023/08/21	0.1	38.50	0	0.00	38.35	0.1	698	0.01%
2023/08/17	2.1	37.80	0	0.00	38.20	2.1	726	0.29%
2023/08/16	2	38.05	5	38.15	38.05	-3	740	-0.40%
2023/08/15	0	0.00	1	38.40	38.30	-1	748	-0.13%
2023/08/14	8.3	38.27	0	0.00	38.20	8.3	785	1.05%
2023/08/11	3	38.85	5	38.94	38.80	-2	785	-0.25%
2023/08/10	2	39.33	0	0.00	39.25	2	774	0.26%
2023/08/09	1	39.50	0	39.65	39.50	1	769	0.13%
2023/08/08	1	39.40	0	0.00	39.55	1	766	0.13%
2023/08/07	1	39.45	0	0.00	39.55	1	760	0.13%
2023/08/04	1	39.50	2	39.60	39.50	-1	761	-0.13%
2023/08/02	5	39.61	0	0.00	39.50	5	757	0.66%
2023/08/01	3	39.75	0	0.00	39.85	3	749	0.40%
2023/07/31	3.5	39.86	1	39.95	39.70	2.5	753	0.33%
2023/07/28	2	40.07	0	0.00	40.05	2	743	0.27%
2023/07/27	3	39.80	2	39.90	39.95	1	738	0.14%
2023/07/26	1	39.50	0	0.00	39.60	1	739	0.14%
2023/07/24	4.3	39.66	0	0.00	39.50	4.3	723	0.59%
2023/07/20	2	39.85	1	40.05	39.90	1	705	0.14%
2023/07/19	2	40.98	3	41.00	40.80	-1	691	-0.14%
2023/07/18	2	40.95	0	0.00	40.90	2	684	0.29%
2023/07/17	0	41.35	0.1	41.10	41.35	-0.1	676	-0.01%
2023/07/13	1	41.15	0	0.00	41.00	1	668	0.15%
2023/07/12	0	0.00	1	41.20	41.15	-1	671	-0.15%
2023/07/10	0	41.25	0	0.00	41.30	0	670	0.01%
2023/07/07	2	41.03	3	41.03	41.20	-1	670	-0.15%
2023/07/06	3	41.30	76	41.38	41.25	-73	668	-10.92%
2023/07/05	1.1	41.46	85	41.36	41.50	-83.9	669	-12.52%
2023/07/03	1	41.45	3	41.25	41.20	-2	658	-0.30%
2023/06/30	2	41.50	16	41.35	41.55	-14	647	-2.16%
2023/06/29	18	41.69	1	41.60	41.60	17	647	2.62%
2023/06/28	1.1	41.55	2	41.60	41.55	-1	643	-0.15%
2023/06/27	1	41.60	0	0.00	41.55	1	640	0.16%
2023/06/26	2.1	41.27	1	41.15	41.40	1.1	633	0.17%
2023/06/21	27	41.12	0	0.00	41.15	27	629	4.29%
2023/06/19	1	40.50	0.2	40.70	40.75	0.8	627	0.13%
2023/06/16	4	40.74	0.8	40.87	40.70	3.2	625	0.51%
2023/06/15	1	40.90	0	0.00	40.95	1	604	0.17%
2023/06/14	2	40.90	0	0.00	41.00	2	640	0.31%
2023/06/13	8	41.17	1	41.00	41.25	7	645	1.08%
2023/06/12	1	41.00	0	0.00	41.05	1	648	0.15%
2023/06/09	12	41.02	0.3	41.20	41.00	11.8	649	1.81%
2023/06/08	1	41.40	8	41.55	41.30	-7	652	-1.07%
2023/06/07	1	41.65	0	0.00	41.80	1	651	0.15%
2023/06/06	22	41.35	3	41.40	41.65	19	648	2.93%
2023/06/05	50.1	41.25	0	0.00	41.25	50.1	657	7.63%
2023/06/02	1	41.00	0	0.00	41.20	1	664	0.15%
2023/06/01	1	40.96	0	0.00	41.10	1	659	0.16%
2023/05/31	1.1	40.99	0	0.00	41.05	1.1	656	0.17%
2023/05/30	1	40.95	4	41.20	40.95	-3	638	-0.47%
2023/05/29	13	41.31	0	0.00	40.95	13	640	2.03%
2023/05/26	0.1	41.45	0	0.00	41.15	0.1	638	0.02%
2023/05/25	1.1	41.55	0	0.00	41.55	1.1	631	0.17%
2023/05/24	0.1	41.90	1.2	41.93	41.95	-1.1	621	-0.18%
2023/05/23	1.1	41.67	0	0.00	41.65	1.1	612	0.18%
2023/05/22	3.4	42.13	2	42.30	42.05	1.4	599	0.23%
2023/05/19	11	41.57	0	0.00	41.55	11	577	1.90%
2023/05/18	2	42.05	5.2	41.29	42.00	-3.2	559	-0.57%
2023/05/16	0	0.00	1	40.80	40.80	-1	508	-0.20%
2023/05/10	0.3	40.79	0	0.00	40.95	0.3	522	0.05%
2023/05/09	3	40.55	1	40.70	40.55	2	524	0.38%
2023/05/08	0	0.00	2	40.95	40.75	-2	530	-0.38%
2023/05/04	2	40.40	0	0.00	40.55	2	538	0.37%
2023/05/03	2	40.55	1	40.65	40.60	1	548	0.18%
2023/04/28	0	0.00	2	40.30	40.40	-2	562	-0.36%
2023/04/26	0	39.85	2	39.88	40.05	-2	585	-0.33%
2023/04/25	8	39.76	0	0.00	39.55	8	584	1.37%
2023/04/21	22	40.05	0	0.00	40.05	22	580	3.79%
2023/04/19	1	40.35	0.2	40.50	40.20	0.8	591	0.14%
2023/04/17	0	0.00	0.2	40.68	40.40	-0.2	583	-0.03%
2023/04/14	0	0.00	1	40.60	40.50	-1	575	-0.17%
2023/04/13	0	40.75	1	40.55	40.55	-1	573	-0.17%
2023/04/11	1	40.35	2	40.35	40.50	-1	573	-0.17%
2023/04/10	0	40.40	0	0.00	40.20	0	572	0.00%
2023/04/07	1	40.45	0	0.00	40.50	1	567	0.18%
2023/04/06	0	0.00	0	40.80	40.65	0	567	-0.01%
2023/03/31	0.1	40.70	0	0.00	40.85	0.1	566	0.01%
2023/03/29	0	0.00	2	40.90	40.95	-2	565	-0.35%
2023/03/27	2	40.45	0	0.00	40.45	2	563	0.35%
2023/03/24	0	0.00	2	40.30	40.55	-2	580	-0.34%
2023/03/23	0	0.00	5	40.30	40.35	-5	584	-0.86%
2023/03/21	1	40.35	0	0.00	40.35	1	583	0.17%
2023/03/20	2.1	40.25	3	40.30	40.40	-0.9	580	-0.16%
2023/03/17	5.1	39.88	3	40.55	40.60	2.1	579	0.36%
2023/03/16	4	40.13	4	40.09	40.05	0	539	0.00%
2023/03/14	0	0.00	1	41.05	40.90	-1	522	-0.19%
2023/03/13	1	40.85	0	0.00	41.30	1	518	0.19%
2023/03/08	3	43.12	2	42.93	42.95	1	500	0.20%
2023/03/07	1.1	42.24	0	0.00	42.55	1.1	485	0.22%
2023/03/06	0	42.00	1	42.05	42.00	-1	479	-0.20%
2023/03/03	0	41.95	0	0.00	41.80	0	475	0.01%
2023/03/02	8	41.80	0	42.00	41.85	8	478	1.67%
2023/03/01	1	41.90	1.1	41.86	41.90	-0.1	477	-0.02%
2023/02/23	0	41.70	1	41.40	41.45	-1	463	-0.21%
2023/02/22	9	41.35	0	0.00	41.45	9	461	1.95%
2023/02/21	1	41.20	0	0.00	41.55	1	462	0.22%
2023/02/20	1	41.20	0	0.00	41.20	1	464	0.22%
2023/02/17	0	41.30	0	0.00	41.40	0	461	0.00%
2023/02/16	1	41.25	1	41.35	41.30	0	468	0.01%
2023/02/15	0	0.00	2	41.30	41.20	-2	470	-0.43%
2023/02/14	0	0.00	2	41.20	41.25	-2	474	-0.42%
2023/02/13	1	41.25	3	41.20	41.30	-2	478	-0.42%
2023/02/10	0	0.00	5	41.97	41.60	-5	475	-1.05%
2023/02/09	10	42.10	0	0.00	42.10	10	466	2.14%
2023/02/08	23	42.28	0	0.00	42.20	23	463	4.97%
2023/02/07	3	42.08	0	0.00	42.10	3	458	0.66%
2023/02/06	0	42.25	0	0.00	42.00	0	454	0.00%
2023/02/03	11	41.91	0	0.00	42.00	11	450	2.44%
2023/02/02	0	42.10	0.2	42.10	42.00	-0.2	440	-0.04%
2023/02/01	31	42.18	3	42.05	42.25	28	433	6.45%
2023/01/31	2	41.48	1	41.35	41.45	1	425	0.24%
2023/01/30	1	40.85	1	40.95	40.95	0	418	0.00%
2023/01/17	1	41.30	2	40.70	40.90	-1	419	-0.24%
2023/01/16	10	40.61	28.6	40.34	41.05	-18.6	413	-4.50%
2023/01/12	0	40.05	0	40.00	39.95	0	424	0.01%
2023/01/09	2	40.20	0	0.00	39.95	2	409	0.49%
2023/01/04	0.1	40.00	0	0.00	40.00	0.1	410	0.03%
2022/12/26	0.1	39.60	0	0.00	39.80	0.1	419	0.02%
2022/12/22	0	0.00	1	39.40	39.60	-1	448	-0.22%
2022/12/21	0	39.20	1	39.20	39.15	-1	477	-0.21%
2022/12/20	1	38.90	0	0.00	38.85	1	493	0.20%
2022/12/19	1	38.90	0	0.00	38.95	1	503	0.20%
2022/12/14	1.1	40.04	1.1	40.05	40.10	0	491	0.00%
2022/12/09	0	40.05	0	0.00	39.90	0	503	0.00%
2022/12/08	1	39.90	0	0.00	39.80	1	505	0.20%
2022/12/07	1	40.10	0	0.00	40.30	1	505	0.20%
2022/12/02	2	40.78	2	40.60	40.65	0	506	0.00%
2022/12/01	1	41.10	4	40.86	40.80	-3	509	-0.59%
2022/11/30	0	0.00	1	40.85	40.85	-1	505	-0.20%
2022/11/29	1	40.30	1	40.40	40.40	0	502	0.00%
2022/11/28	1	40.00	0	0.00	40.10	1	504	0.20%
2022/11/25	0	0.00	1	40.80	40.55	-1	501	-0.20%
2022/11/23	0	40.05	0	0.00	39.95	0	506	0.00%
2022/11/22	1	40.00	1	39.85	39.90	0	513	0.00%
2022/11/21	1	39.90	1	39.95	39.90	0	515	0.00%
2022/11/18	0	0.00	1	40.00	40.10	-1	519	-0.19%
2022/11/16	2	39.85	0	0.00	39.80	2	523	0.38%
2022/11/15	1	40.10	1	40.00	40.15	0	519	0.00%
2022/11/14	0	40.20	0	0.00	40.20	0	518	0.01%
2022/11/11	0.1	39.50	0.4	39.70	39.60	-0.2	513	-0.04%
2022/11/09	1	39.55	0	0.00	39.70	1	511	0.20%
2022/11/08	0	39.40	0	0.00	39.35	0	510	0.00%
2022/11/01	0	0.00	1	38.60	39.05	-1	557	-0.18%
2022/10/31	0	0.00	9	38.60	38.65	-9	559	-1.61%
2022/10/28	0	0.00	3	38.82	38.60	-3	577	-0.52%
2022/10/27	0	0.00	4	38.79	38.85	-4	583	-0.69%
2022/10/26	0	0.00	1	38.70	38.75	-1	584	-0.17%
2022/10/25	0	0.00	1	38.25	38.30	-1	581	-0.17%
2022/10/24	0	0.00	4	37.50	37.65	-4	574	-0.70%
2022/10/21	2	36.95	0	0.00	36.95	2	579	0.35%
2022/10/20	3	37.12	1	36.90	36.85	2	579	0.35%
2022/10/19	0.1	38.55	0	0.00	38.30	0.1	556	0.02%
2022/10/18	1	37.40	1	37.55	38.15	0	560	0.00%
2022/10/17	0	0.00	0	38.00	37.35	0	568	0.00%
2022/10/14	0	0.00	0	37.40	37.35	0	582	0.00%
2022/10/11	1	37.70	0	0.00	37.65	1	624	0.16%
2022/10/07	0	38.45	0	0.00	38.40	0	631	0.00%
2022/10/03	0	0.00	1	38.10	38.20	-1	660	-0.15%
2022/09/30	0	0.00	0.6	37.95	38.25	-0.6	661	-0.08%
2022/09/29	3	36.93	0	0.00	37.25	3	653	0.46%
2022/09/28	3.1	37.37	0	0.00	37.05	3.1	640	0.49%
2022/09/27	3	38.97	0	0.00	38.85	3	611	0.49%
2022/09/26	0.1	39.60	0	0.00	39.50	0.1	598	0.01%
2022/09/23	0	0.00	1	40.00	40.10	-1	592	-0.17%
2022/09/21	1.1	40.48	0	0.00	40.45	1.1	587	0.19%
2022/09/20	2	40.48	0	0.00	40.50	2	585	0.34%
2022/09/19	1	40.55	0	0.00	40.55	1	596	0.17%
2022/09/16	2.1	40.51	0	0.00	40.50	2.1	607	0.35%
2022/09/14	2.1	40.72	1	40.95	40.95	1.1	623	0.18%
2022/09/13	1	41.35	2	41.65	41.35	-1	636	-0.16%
2022/09/12	1	40.90	0	0.00	41.10	1	649	0.15%
2022/09/07	3	40.52	0	0.00	40.55	3	692	0.43%
2022/09/06	0	0.00	0.1	41.12	41.00	-0.1	707	-0.02%
2022/09/05	0	0.00	0.1	41.15	41.00	-0.1	723	-0.01%
2022/09/02	2.1	41.05	0	41.20	41.10	2.1	731	0.28%
2022/08/31	2	41.15	0	0.00	41.05	2	727	0.27%
2022/08/23	2	41.15	0	0.00	41.20	2	720	0.28%
2022/08/22	0.2	41.35	4	41.38	41.30	-3.8	720	-0.53%
2022/08/18	0.1	41.60	0	0.00	41.45	0.1	724	0.02%
2022/08/17	0.2	41.75	0.3	41.65	41.65	-0.1	729	-0.01%
2022/08/15	0	0.00	2	41.08	41.25	-2	732	-0.27%
2022/08/12	0	40.95	35	40.91	40.95	-35	731	-4.78%
2022/08/11	0	40.45	7	40.80	40.80	-7	730	-0.96%
2022/08/09	1	40.45	0	0.00	40.50	1	730	0.14%
2022/08/08	41.4	40.50	0.5	40.60	40.45	40.9	731	5.58%
2022/08/05	0	41.30	0	41.25	41.15	0	729	0.00%
2022/08/04	1	40.82	0	0.00	40.95	1	737	0.14%
2022/08/02	0	0.00	0.2	42.30	42.05	-0.2	731	-0.03%
2022/08/01	0	42.75	1	42.55	42.45	-1	739	-0.13%
2022/07/29	0	42.95	0	0.00	42.75	0	749	0.00%
2022/07/28	2	42.50	0	0.00	42.80	2	751	0.27%
2022/07/26	2	42.25	0	0.00	42.20	2	769	0.26%
2022/07/25	0.1	42.25	0	0.00	42.40	0.1	789	0.01%
2022/07/22	2.1	41.85	0	0.00	41.85	2.1	803	0.26%
2022/07/21	0.1	42.25	0.5	42.20	42.20	-0.4	801	-0.05%
2022/07/20	0	0.00	6	43.73	44.00	-6	790	-0.76%
2022/07/19	1.1	43.27	3	43.38	43.60	-1.9	784	-0.24%
2022/07/15	0	44.00	0.9	43.85	43.65	-0.8	758	-0.11%
2022/07/14	0.1	44.30	2	44.35	44.20	-2	754	-0.26%
2022/07/13	0	0.00	5	44.23	44.20	-5	762	-0.66%
2022/07/12	3	44.13	0	0.00	44.10	3	774	0.39%
2022/07/11	1	45.30	0	0.00	45.25	1	806	0.12%
2022/07/08	0	0.00	0	46.50	46.20	0	810	0.00%
2022/07/06	2	46.55	2.1	47.29	46.65	-0.1	811	-0.01%
2022/07/05	0	0.00	2	46.85	46.95	-2	813	-0.25%
2022/07/04	0	0.00	3	46.38	46.35	-3	817	-0.37%
2022/06/30	2	45.98	5	46.15	46.55	-3	838	-0.36%
2022/06/29	2	46.20	2	46.45	46.40	0	840	0.00%
2022/06/28	0	0.00	3	46.75	46.65	-3	840	-0.36%
2022/06/27	3	46.27	2	46.75	46.70	1	848	0.12%
2022/06/24	1	45.90	6	46.03	46.20	-5	851	-0.59%
2022/06/23	3	45.35	2	45.90	45.40	1	853	0.12%
2022/06/22	2	45.40	2	45.90	45.70	0	843	0.00%
2022/06/21	0	0.00	0.7	45.85	45.90	-0.7	839	-0.08%
2022/06/20	4	45.05	0	0.00	45.15	4	836	0.48%
2022/06/17	0.2	46.02	2	46.35	45.80	-1.9	830	-0.22%
2022/06/16	3	46.18	3	46.48	46.00	0	804	0.00%
2022/06/15	1	46.20	10	46.34	46.20	-9	821	-1.10%
2022/06/14	10	46.08	8	45.89	46.00	2	815	0.25%
2022/06/13	2.1	46.85	0	0.00	46.80	2.1	808	0.25%
2022/06/10	1	47.20	1	47.30	47.30	0	816	0.00%
2022/06/06	0	0.00	7.7	47.44	47.50	-7.7	918	-0.84%
2022/06/01	0	0.00	10	47.78	48.00	-10	1,011	-0.99%
2022/05/30	3	47.52	2	47.40	47.55	1	1,059	0.09%
2022/05/27	1	47.20	18	47.36	47.45	-17	1,061	-1.60%
2022/05/26	0	0.00	10.1	47.50	47.10	-10.1	1,066	-0.95%
2022/05/25	0	0.00	25	47.00	47.30	-25	1,081	-2.31%
2022/05/24	1	47.05	1	47.00	47.00	0	1,090	0.00%
2022/05/23	2	47.00	108	47.02	47.05	-106	1,095	-9.68%	大賣/鉅額交易
2022/05/20	1.2	47.13	1	47.10	47.05	0.2	1,096	0.01%
2022/05/19	1	47.05	0	0.00	47.15	1	1,101	0.09%
2022/05/18	25	47.62	0	0.00	47.70	25	1,107	2.26%
2022/05/16	62	48.08	12	48.31	48.25	50	1,110	4.50%
2022/05/13	35	47.57	0.1	47.50	47.65	34.9	1,109	3.14%
2022/05/12	21.1	47.10	1.4	47.20	47.00	19.7	1,104	1.78%
2022/05/10	8	47.48	5	47.44	47.95	3	1,097	0.27%
2022/05/09	8.1	48.00	1	47.95	47.95	7.1	1,110	0.63%
2022/05/06	5	48.58	1	49.05	48.45	4	1,106	0.36%
2022/05/04	3	49.80	2	49.65	49.35	1	1,104	0.09%
2022/05/03	1	50.40	1	50.20	50.00	0	1,101	0.00%
2022/04/29	5.1	50.04	1	49.65	50.40	4.1	1,090	0.38%
2022/04/28	5	49.52	14	50.25	50.50	-9	1,073	-0.84%
2022/04/27	2.2	48.57	12	48.43	48.75	-9.8	1,056	-0.93%
2022/04/26	0	0.00	2	49.45	49.25	-2	1,056	-0.19%
2022/04/25	8	49.69	1	49.55	49.50	7	1,060	0.66%
2022/04/22	2	50.20	0.3	50.10	50.30	1.7	1,056	0.16%
2022/04/21	6	50.27	4.1	50.55	50.20	1.9	1,058	0.18%
2022/04/20	3	49.95	3	50.40	50.30	0	1,058	0.00%
2022/04/19	6	49.93	2.1	50.00	49.80	3.9	1,057	0.37%
2022/04/18	43	50.80	5.1	50.71	50.50	37.9	1,056	3.59%
2022/04/15	1	50.90	11	50.86	50.90	-10	1,044	-0.96%
2022/04/13	0	0.00	8	49.71	50.00	-8	997	-0.80%
2022/04/12	1	49.31	1	49.50	49.45	0	1,006	0.00%
2022/04/11	4.2	49.36	2.1	49.47	49.45	2	1,015	0.20%
2022/04/08	0	0.00	3	49.93	49.90	-3	1,016	-0.30%
2022/04/07	0.1	50.20	2	50.20	50.00	-2	1,028	-0.19%
2022/04/06	0	0.00	5.3	49.96	50.00	-5.3	1,027	-0.51%
2022/04/01	2	49.35	3	49.37	49.50	-1	1,018	-0.10%
2022/03/30	4	49.78	0	0.00	49.90	4	1,047	0.38%
2022/03/29	0.2	49.65	5	49.58	49.75	-4.8	1,045	-0.46%
2022/03/28	1	48.95	5	49.04	49.20	-4	1,051	-0.38%
2022/03/25	4	48.60	0	0.00	48.70	4	1,061	0.38%
2022/03/24	3.2	48.56	6	48.80	48.85	-2.8	1,099	-0.25%
2022/03/23	2.1	48.76	1	48.85	48.85	1.1	1,148	0.10%
2022/03/22	7.1	49.09	2	49.10	49.05	5.1	1,180	0.43%
2022/03/21	1	49.70	2	49.85	49.60	-1	1,192	-0.08%
2022/03/18	3.1	49.54	3.1	49.40	49.55	0	1,212	0.00%
2022/03/17	4	48.75	8	48.78	48.85	-4	1,201	-0.33%
2022/03/15	6.1	47.83	5.1	47.75	47.80	1	1,188	0.08%
2022/03/14	0	48.30	0	0.00	48.00	0	1,181	0.00%
2022/03/11	6	48.18	3	48.43	48.25	3	1,169	0.26%
2022/03/10	0.4	49.13	4.3	48.41	49.05	-3.9	1,159	-0.34%
2022/03/09	8.7	47.94	0	0.00	48.00	8.7	1,148	0.76%
2022/03/08	26.1	49.03	1	48.75	48.70	25.1	1,092	2.30%
2022/03/07	12.2	49.91	2	49.80	49.85	10.2	1,037	0.98%
2022/03/04	4.2	50.44	0	0.00	50.50	4.2	1,010	0.42%
2022/03/03	4	50.75	13	50.98	50.80	-9	985	-0.91%
2022/03/02	0.1	51.10	0	0.00	51.00	0.1	972	0.01%
2022/03/01	0	0.00	1	51.10	51.10	-1	969	-0.10%
2022/02/25	0	0.00	1	50.80	50.80	-1	964	-0.10%
2022/02/24	3.1	51.20	0	0.00	51.10	3.1	947	0.33%
2022/02/23	1.1	51.31	11	51.23	51.20	-9.9	935	-1.06%
2022/02/22	12.3	51.37	0	0.00	51.30	12.3	956	1.28%
2022/02/21	1.1	51.31	0	0.00	51.30	1.1	960	0.11%
2022/02/18	0	0.00	0	51.50	51.30	0	957	0.00%
2022/02/17	1	51.20	8	51.26	51.20	-7	949	-0.74%
2022/02/16	0.1	51.50	0	0.00	51.30	0.1	952	0.01%
2022/02/15	1.2	51.41	0	0.00	51.30	1.2	951	0.12%
2022/02/14	3.1	51.37	0	0.00	51.50	3.1	950	0.33%
2022/02/11	0.1	52.00	8	51.90	51.80	-7.9	952	-0.83%
2022/02/10	1.5	52.00	1	52.00	52.10	0.5	984	0.05%
2022/02/09	1.2	51.53	2	51.55	51.50	-0.8	992	-0.08%
2022/02/08	3.1	51.24	3	51.20	51.50	0.1	977	0.01%
2022/02/07	5	51.30	0	0.00	51.40	5	1,011	0.49%
2022/01/25	1	51.30	1	51.50	51.80	0	1,037	0.00%
2022/01/24	0.1	51.50	0	0.00	51.70	0.1	1,038	0.00%
2022/01/21	2	51.75	0	0.00	51.70	2	1,034	0.20%
2022/01/19	0.1	51.90	0	0.00	51.80	0.1	1,033	0.00%
2022/01/18	1	51.90	0	0.00	51.80	1	1,050	0.10%
2022/01/17	0	0.00	7.6	51.94	51.90	-7.6	1,047	-0.73%
2022/01/13	0	0.00	2	52.55	52.40	-2	1,064	-0.19%
2022/01/12	1	52.30	0	0.00	52.40	1	1,062	0.09%
2022/01/11	4.1	52.68	2.4	52.63	52.50	1.7	1,062	0.16%
2022/01/10	1.1	52.98	2	52.80	53.20	-0.9	1,054	-0.09%
2022/01/07	3	52.67	0	0.00	52.60	3	1,049	0.29%
2022/01/06	0.2	52.70	0	0.00	52.90	0.2	1,052	0.02%
2022/01/05	2	52.20	23	52.31	52.30	-21	1,049	-2.00%
2022/01/04	0	0.00	1	52.40	52.50	-1	1,048	-0.10%
2022/01/03	1	52.70	0	0.00	52.70	1	1,043	0.10%
2021/12/30	0.1	53.20	3	53.10	52.90	-3	1,042	-0.28%
2021/12/29	1	53.00	0	0.00	53.60	1	1,030	0.10%
2021/12/28	0	0.00	1	53.00	52.90	-1	1,026	-0.10%
2021/12/27	1	52.80	0	53.00	52.60	1	1,023	0.09%
2021/12/24	1	52.80	3	53.00	52.90	-2	1,013	-0.20%
2021/12/23	1	53.10	1	53.00	53.30	0	1,000	0.00%
2021/12/22	1	53.40	4	53.55	53.20	-3	999	-0.30%
2021/12/21	2	53.75	4	54.08	53.80	-2	986	-0.20%
2021/12/20	8	53.89	0	0.00	53.90	8	969	0.82%
2021/12/17	1.1	53.43	4	53.55	53.20	-2.9	926	-0.31%
2021/12/16	4	52.75	2.1	52.94	53.20	2	867	0.22%
2021/12/15	1.1	52.40	6	52.70	52.30	-5	834	-0.60%
2021/12/14	26	52.37	0	0.00	52.10	26	840	3.10%
2021/12/13	4	52.15	4	52.08	52.10	0	825	0.00%
2021/12/10	1	51.50	1	51.60	51.60	0	817	0.00%
2021/12/09	0	0.00	2	51.20	51.20	-2	818	-0.24%
2021/12/03	0	0.00	1	51.20	51.40	-1	830	-0.12%
2021/12/02	3	51.20	0	0.00	51.10	3	829	0.36%
2021/12/01	0.1	51.40	0	0.00	51.20	0.1	828	0.01%
2021/11/30	0	0.00	1	51.40	51.00	-1	831	-0.12%
2021/11/29	2	51.35	0	0.00	51.30	2	824	0.24%
2021/11/24	0.1	51.60	0	0.00	51.60	0.1	824	0.01%
2021/11/23	1	51.50	0	0.00	51.70	1	825	0.12%
2021/11/22	1.1	51.42	0	0.00	51.70	1.1	834	0.13%
2021/11/19	3	51.67	0	0.00	51.50	3	836	0.36%
2021/11/17	1	51.70	0.1	52.00	52.00	0.9	809	0.11%
2021/11/16	0	0.00	13	51.60	51.80	-13	808	-1.61%
2021/11/15	2	51.60	2	51.60	51.70	0	815	0.00%
2021/11/11	0.1	52.00	0	0.00	51.90	0.1	807	0.01%
2021/11/10	2	51.90	0	0.00	52.10	2	810	0.25%
2021/11/09	4.1	51.93	0	0.00	51.90	4.1	811	0.50%
2021/11/08	2	52.65	0	0.00	52.60	2	779	0.26%
2021/11/05	3.2	52.95	0	0.00	53.00	3.2	773	0.42%
2021/11/04	3	53.30	2	53.70	53.20	1	773	0.13%
2021/11/03	13	52.51	2.3	52.67	52.80	10.7	737	1.45%
2021/11/02	1	52.10	2	52.00	52.00	-1	718	-0.14%
2021/11/01	0	0.00	2	51.70	51.50	-2	708	-0.28%
2021/10/28	4	51.80	0	0.00	51.90	4	706	0.57%
2021/10/27	1	52.10	0	0.00	52.10	1	710	0.14%
2021/10/25	0	0.00	0.6	51.60	51.40	-0.6	730	-0.08%
2021/10/22	1.5	51.24	0	0.00	51.20	1.5	751	0.20%
2021/10/20	1	51.50	0	0.00	51.80	1	774	0.13%
2021/10/19	0	0.00	0.1	51.50	51.80	-0.1	802	-0.01%
2021/10/15	0	0.00	1.1	51.60	51.50	-1.1	826	-0.13%
2021/10/14	0	0.00	1	51.60	51.50	-1	830	-0.12%
2021/10/13	0	0.00	12	51.10	51.00	-12	832	-1.44%
2021/10/08	0	0.00	2	51.30	51.40	-2	827	-0.24%
2021/10/06	2	50.70	6	50.90	50.90	-4	833	-0.48%
2021/10/05	0	0.00	1.2	51.03	51.10	-1.2	836	-0.14%
2021/10/01	1	51.20	1	51.20	51.20	0	834	0.00%
2021/09/30	0	0.00	2.2	51.56	51.60	-2.2	828	-0.27%
2021/09/29	2	51.50	20	51.56	51.40	-18	830	-2.17%
2021/09/28	20	52.10	2	52.00	52.00	18	838	2.15%
2021/09/27	1	52.00	0	0.00	52.00	1	841	0.12%
2021/09/24	3	51.50	0	0.00	51.60	3	861	0.35%
2021/09/22	3.1	51.17	2	51.25	51.20	1.1	872	0.13%
2021/09/16	1	51.00	2	51.10	51.40	-1	851	-0.12%
2021/09/15	0.1	51.40	0	0.00	51.10	0.1	845	0.01%
2021/09/13	0	51.47	0.2	51.30	51.30	-0.2	848	-0.02%
2021/09/10	1	51.31	1	51.40	51.40	0	847	0.01%
2021/09/09	3.1	51.41	0	0.00	51.40	3.1	860	0.36%
2021/09/08	0.1	51.80	0	0.00	51.70	0.1	865	0.01%
2021/09/06	1	52.10	0.1	52.20	52.00	1	883	0.11%
2021/09/03	0.3	52.20	2	52.10	52.10	-1.7	886	-0.19%
2021/09/02	1	52.00	0.1	52.25	52.10	0.9	887	0.10%
2021/09/01	2	52.30	0	0.00	52.30	2	898	0.23%
2021/08/31	1	52.20	0	0.00	52.20	1	899	0.11%
2021/08/30	0.3	51.90	0	0.00	51.80	0.3	898	0.03%
2021/08/27	1	51.70	1.1	51.80	51.70	-0.1	912	-0.01%
2021/08/26	0.1	51.85	0	0.00	51.70	0.1	922	0.01%
2021/08/25	2	51.85	0	0.00	52.00	2	927	0.22%
2021/08/24	0.5	51.80	0	0.00	51.80	0.5	939	0.05%
2021/08/23	0	0.00	4	51.73	51.80	-4	951	-0.42%
2021/08/20	1	51.30	0	0.00	51.30	1	964	0.10%
2021/08/19	1.1	51.22	21	51.26	51.70	-19.9	994	-2.00%
2021/08/18	1	51.10	0.2	51.45	51.90	0.8	1,007	0.08%
2021/08/17	1	51.50	0	0.00	51.50	1	1,022	0.10%
2021/08/16	0.4	51.70	0	0.00	51.40	0.4	1,030	0.04%
2021/08/13	0	0.00	1.3	51.85	51.90	-1.3	1,037	-0.12%
2021/08/12	0	0.00	1	52.00	52.10	-1	1,042	-0.10%
2021/08/11	1.1	52.00	1	52.10	52.10	0.1	1,058	0.00%
2021/08/10	0	0.00	0.1	52.40	52.00	-0.1	1,081	-0.01%
2021/08/09	0.1	52.55	2.1	52.36	52.50	-1.9	1,132	-0.17%
2021/08/06	0	52.65	0	0.00	52.80	0	1,151	0.00%
2021/08/05	1	52.50	0	0.00	52.80	1	1,192	0.08%
2021/08/04	1	52.30	0	0.00	52.30	1	1,306	0.08%
2021/08/03	1.1	52.61	1	52.80	52.70	0.1	1,347	0.00%
2021/07/30	0.1	52.20	9	52.49	52.50	-8.9	1,377	-0.65%
2021/07/29	2.1	51.91	0	0.00	51.90	2.1	1,381	0.15%
2021/07/28	0.3	52.00	1	51.70	51.80	-0.7	1,387	-0.05%
2021/07/27	1.4	52.27	0	0.00	52.10	1.4	1,427	0.10%
2021/07/26	2.4	52.70	0	0.00	52.60	2.4	1,450	0.16%
2021/07/16	0	0.00	10	55.10	55.20	-10	1,605	-0.62%
2021/07/15	0	55.00	2	54.90	55.00	-2	1,626	-0.12%
2021/07/14	0.1	54.87	0	0.00	54.90	0.1	1,669	0.01%
2021/07/12	1	54.60	0	0.00	54.60	1	1,779	0.06%
2021/07/09	1	54.50	1	54.60	54.50	0	1,819	0.00%
2021/07/08	0.1	54.90	1	54.80	54.80	-0.9	1,877	-0.05%
2021/07/07	0.5	55.00	1	54.90	54.80	-0.5	1,938	-0.03%
2021/07/06	1	55.20	0	55.30	55.30	1	2,015	0.05%
2021/07/05	3	55.20	7	55.17	55.20	-4	2,048	-0.20%
2021/07/02	1	54.70	8	54.63	54.60	-7	2,086	-0.34%
2021/07/01	4.3	54.73	3	54.33	54.60	1.3	2,120	0.06%
2021/06/30	0	0.00	1	54.10	54.10	-1	2,153	-0.05%
2021/06/29	1	54.20	2	54.20	54.30	-1	2,224	-0.04%
2021/06/28	0	0.00	1.2	54.52	54.30	-1.2	2,300	-0.05%
2021/06/25	7.1	54.47	0	0.00	54.40	7.1	2,322	0.31%
2021/06/24	0	53.80	0	0.00	54.10	0	2,351	0.00%
2021/06/23	0	0.00	4.1	53.70	53.60	-4.1	2,391	-0.17%
2021/06/22	1	53.20	0	0.00	53.20	1	2,418	0.04%
2021/06/21	0	0.00	1	53.20	53.20	-1	2,443	-0.04%
2021/06/17	1	53.60	0	0.00	53.70	1	2,542	0.04%
2021/06/16	2	53.85	0	0.00	53.90	2	2,616	0.08%
2021/06/15	3.1	53.58	1	54.30	54.30	2.1	2,639	0.08%
2021/06/11	0	53.70	2	53.90	53.90	-2	2,680	-0.07%
2021/06/10	1.2	53.88	0	0.00	53.90	1.2	2,711	0.04%
2021/06/08	0	53.90	0.1	53.70	53.40	-0.1	2,870	0.00%
2021/06/07	4	53.78	9.4	53.81	54.00	-5.4	2,932	-0.18%
2021/06/04	1	54.10	9.1	54.29	54.20	-8	3,046	-0.26%
2021/06/03	0	0.00	1.1	54.11	54.20	-1.1	3,175	-0.03%
2021/06/02	4.1	53.99	0	0.00	54.40	4.1	3,250	0.13%
2021/06/01	19	54.13	2.2	54.32	54.40	16.9	3,301	0.51%
2021/05/31	5.3	53.24	2	53.70	53.70	3.3	3,365	0.10%
2021/05/28	1	52.40	3	52.70	52.60	-2	3,503	-0.06%
2021/05/27	1	52.20	1	52.30	52.20	0	3,627	0.00%
2021/05/26	1.6	51.95	1	51.90	52.00	0.6	4,443	0.01%
2021/05/25	2.1	52.11	1	52.10	52.10	1.1	4,578	0.02%
2021/05/24	1	52.00	0	0.00	52.10	1	4,656	0.02%
2021/05/21	2	52.15	1	52.50	52.20	1	4,733	0.02%
2021/05/20	2.1	52.01	0	0.00	52.00	2.1	4,770	0.04%
2021/05/19	5	52.30	3.1	52.63	52.20	1.9	4,830	0.04%
2021/05/18	0.1	52.00	6	52.58	52.90	-6	4,897	-0.12%
2021/05/17	14	51.49	3	51.67	51.00	11	4,965	0.22%
2021/05/14	1	52.42	0	0.00	52.90	1	4,942	0.02%
2021/05/13	6.1	52.06	2	52.70	52.40	4.1	4,946	0.08%
2021/05/12	20.6	52.96	6	52.53	52.10	14.6	4,955	0.29%
2021/05/11	9.1	55.41	1	55.30	55.00	8.1	4,892	0.16%
2021/05/10	2	56.10	7	55.81	56.40	-5	4,892	-0.10%
2021/05/07	0.1	56.00	3.1	55.87	55.80	-3.1	4,918	-0.06%
2021/05/06	3	55.43	2	55.60	55.40	1	4,953	0.02%
2021/05/05	2.1	55.71	2	55.60	55.60	0.1	4,965	0.00%
2021/05/04	6	55.70	1	56.00	55.70	5	5,014	0.10%
2021/05/03	4	56.18	2	56.80	56.20	2	5,028	0.04%
2021/04/29	3	57.13	15	56.87	56.90	-12	5,071	-0.24%
2021/04/28	1	56.90	4	56.85	57.30	-3	5,085	-0.06%
2021/04/27	4.1	56.13	5	56.26	56.10	-0.9	5,114	-0.02%
2021/04/26	13	56.48	4	56.40	56.30	9	5,113	0.18%
2021/04/23	6	56.43	3.1	56.41	56.40	2.9	5,131	0.06%
2021/04/22	12.2	57.30	4.1	57.05	56.80	8.1	5,151	0.16%
2021/04/21	3	57.43	11	57.29	57.40	-8	5,128	-0.16%
2021/04/20	14	57.35	7	57.60	57.00	7	5,164	0.14%
2021/04/19	0	0.00	36	57.48	57.70	-36	5,199	-0.69%
2021/04/16	3	56.73	7	56.66	57.10	-4	5,199	-0.08%
2021/04/15	8	55.98	3	56.00	56.00	5	5,180	0.10%
2021/04/14	7.1	56.07	10	56.05	56.20	-2.9	5,199	-0.06%
2021/04/13	3	56.53	4	56.48	56.70	-1	5,158	-0.02%
2021/04/12	5	56.66	4	56.70	56.60	1	5,117	0.02%
2021/04/09	2.1	57.11	5	57.08	57.20	-2.9	5,051	-0.06%
2021/04/08	8.1	57.08	2	57.30	57.10	6.1	5,032	0.12%
2021/04/07	10	57.14	2	57.20	57.30	8	5,005	0.16%
2021/04/06	4	57.30	1.1	57.43	57.30	2.9	4,974	0.06%
2021/04/01	3	58.13	4.2	57.79	57.60	-1.2	4,930	-0.02%
2021/03/31	5.2	58.33	9.3	58.41	58.60	-4.1	4,861	-0.08%
2021/03/30	6	57.93	5.1	57.92	58.00	0.9	4,782	0.02%
2021/03/29	1	57.50	1	57.50	57.50	0	4,755	0.00%
2021/03/26	3	57.27	10	57.42	57.50	-7	4,733	-0.15%
2021/03/25	5	57.22	12	57.40	57.30	-7	4,724	-0.15%
2021/03/24	2	57.70	3	57.63	57.60	-1	4,721	-0.02%
2021/03/23	6.2	57.64	29	57.80	57.60	-22.8	4,721	-0.48%
2021/03/22	6	58.08	0	0.00	58.30	6	4,669	0.13%
2021/03/19	12	57.67	14	57.81	58.20	-2	4,642	-0.04%
2021/03/18	3	57.40	4	57.60	57.60	-1	4,606	-0.02%
2021/03/17	8	57.43	5	57.42	57.40	3	4,598	0.07%
2021/03/16	1	57.60	1	57.70	57.60	0	4,584	0.00%
2021/03/15	12.3	56.87	6	56.70	57.10	6.3	4,568	0.14%
2021/03/12	15.1	57.58	4	57.55	57.60	11.1	4,471	0.25%
2021/03/11	12	57.94	4	58.10	58.10	8	4,427	0.18%
2021/03/10	22	58.05	14.1	58.02	57.90	7.9	4,373	0.18%
2021/03/09	19.4	58.08	8.3	58.16	58.60	11.2	4,264	0.26%
2021/03/08	12.2	56.86	6.2	56.89	56.90	6	4,164	0.14%
2021/03/05	11.1	56.03	5	56.08	56.00	6.1	4,094	0.15%
2021/03/04	21.1	55.89	2	56.20	56.10	19.1	4,088	0.47%
2021/03/03	11.2	56.55	0	0.00	56.10	11.2	4,021	0.28%
2021/03/02	19.3	55.81	14	55.89	55.80	5.3	3,884	0.14%
2021/02/26	54.6	54.84	4	55.05	55.00	50.6	3,761	1.35%
2021/02/25	27.2	56.18	1	56.00	55.70	26.2	2,924	0.89%
2021/02/24	5	56.96	3	57.03	56.60	2	2,793	0.07%
2021/02/23	10.2	57.17	0	0.00	57.00	10.2	2,730	0.37%
2021/02/22	20	56.99	0	0.00	56.90	20	2,653	0.75%
2021/02/19	0	0.00	2	57.00	56.90	-2	2,627	-0.08%
2021/02/18	3.3	56.35	0	0.00	56.30	3.3	2,572	0.13%
2021/02/17	2.2	56.40	3	56.63	56.90	-0.8	2,502	-0.03%
2021/02/05	0	57.20	1	57.00	57.00	-1	2,434	-0.04%
2021/02/04	0	56.90	0	0.00	56.80	0	2,413	0.00%
2021/02/03	1.3	57.45	1	57.60	57.30	0.3	2,398	0.01%
2021/02/02	3	55.97	0	0.00	56.10	3	2,348	0.13%
2021/02/01	4	55.93	4	56.10	56.20	0	2,295	0.00%
2021/01/29	1.1	56.83	2	56.60	56.50	-0.9	2,251	-0.04%
2021/01/27	2.1	56.41	2	56.25	56.70	0.1	2,154	0.00%
2021/01/26	7	55.00	1	55.60	55.50	6	2,105	0.28%
2021/01/25	9.1	54.96	1.3	55.77	55.50	7.8	2,039	0.38%
2021/01/22	8.6	54.72	1	54.60	54.90	7.6	1,972	0.39%
2021/01/21	4.2	55.85	0	0.00	55.30	4.2	1,892	0.22%
2021/01/20	15.6	56.31	12	56.43	55.80	3.6	1,842	0.20%
2021/01/19	13.4	57.17	4.4	57.24	57.20	9	1,762	0.51%
2021/01/18	4	57.58	0	0.00	57.50	4	1,728	0.23%
2021/01/15	9.1	58.49	4.1	58.31	58.20	5	1,694	0.30%
2021/01/14	6	59.03	0	0.00	59.30	6	1,656	0.36%
2021/01/13	11.1	59.08	5	59.30	59.60	6.1	1,614	0.38%
2021/01/12	8	59.24	1	59.30	59.30	7	1,553	0.45%
2021/01/11	7.1	59.95	0	0.00	59.90	7.1	1,480	0.48%
2021/01/08	0.1	60.40	0	0.00	60.70	0.1	1,424	0.01%
2021/01/07	5	59.88	0	0.00	59.80	5	1,391	0.36%
2021/01/06	5	60.20	0	0.00	60.30	5	1,335	0.37%
2021/01/05	3.2	60.41	0	0.00	60.70	3.2	1,334	0.24%
2021/01/04	0.1	61.20	11.1	61.14	61.00	-11	1,336	-0.82%
2020/12/31	5	61.18	7	61.20	61.30	-2	1,323	-0.15%
2020/12/30	0	0.00	22.1	60.96	61.00	-22.1	1,309	-1.68%
2020/12/29	0	0.00	6	60.85	60.40	-6	1,289	-0.47%
2020/12/28	3	60.77	3	60.90	60.90	0	1,281	0.00%
2020/12/25	1	60.70	7	60.64	60.70	-6	1,268	-0.47%
2020/12/24	5	60.30	5	60.30	60.40	0	1,261	0.00%
2020/12/23	1	60.10	0	0.00	60.00	1	1,261	0.08%
2020/12/22	10	60.40	2	60.20	60.00	8	1,265	0.63%
2020/12/21	5.1	59.98	5	60.20	60.30	0.1	1,274	0.00%
2020/12/18	23	60.57	0	0.00	60.50	23	1,247	1.84%
2020/12/17	8.3	60.32	0	0.00	60.10	8.3	1,216	0.68%
2020/12/16	1.1	60.40	1	60.40	60.80	0.1	1,186	0.01%
2020/12/15	6	59.98	0	0.00	59.90	6	1,170	0.51%
2020/12/14	13.1	60.36	0	0.00	60.20	13.1	1,143	1.14%
2020/12/11	3.2	60.60	0	0.00	60.70	3.2	1,103	0.29%
2020/12/10	4.1	60.98	1	60.80	60.90	3.1	1,080	0.29%
2020/12/09	1	61.50	0	0.00	61.20	1	1,039	0.10%
2020/12/08	1	61.20	0	0.00	61.30	1	1,022	0.10%
2020/12/07	0.1	61.60	0.1	61.60	61.20	0	1,007	0.00%
2020/12/04	2	61.55	0	0.00	61.50	2	988	0.20%
2020/12/03	2	61.30	0	0.00	61.50	2	978	0.20%
2020/12/02	5.1	61.58	0	0.00	61.40	5.1	968	0.52%
2020/12/01	1.2	61.88	0	0.00	62.00	1.2	931	0.13%
2020/11/30	2.1	61.95	3	62.23	62.40	-0.9	923	-0.10%
2020/11/27	2.1	62.00	0	0.00	61.90	2.1	870	0.24%
2020/11/26	11.1	62.01	0	0.00	62.10	11.1	866	1.28%
2020/11/24	13	62.34	2	62.45	62.30	11	871	1.26%
2020/11/23	4.2	62.02	1	62.20	62.40	3.2	867	0.37%
2020/11/20	8.1	61.80	0	0.00	61.60	8.1	848	0.95%
2020/11/19	4.1	61.96	0	0.00	61.90	4.1	833	0.49%
2020/11/18	0.2	62.50	0	0.00	62.10	0.2	837	0.02%
2020/11/17	0.1	62.80	0	0.00	62.60	0.1	823	0.01%
2020/11/13	3.1	63.19	7	62.73	63.80	-3.9	835	-0.47%
2020/11/12	1	64.30	1	64.50	64.50	0	816	0.00%
2020/11/11	0	0.00	1.2	64.00	64.00	-1.2	821	-0.15%
2020/11/10	1	63.20	3	63.00	63.30	-2	811	-0.25%
2020/11/09	0.2	62.67	0	0.00	62.70	0.2	811	0.02%
2020/11/06	0.1	62.58	0	0.00	62.20	0.1	815	0.02%
2020/11/04	4	61.83	0	0.00	61.90	4	828	0.48%
2020/10/29	0.1	62.40	0	0.00	61.90	0.1	835	0.01%
2020/10/26	1	62.80	0	0.00	62.90	1	877	0.11%
2020/10/23	2	63.65	0	0.00	63.10	2	892	0.22%
2020/10/22	0	0.00	1	63.20	64.90	-1	910	-0.11%
2020/10/20	1	62.80	0	0.00	62.80	1	938	0.11%
2020/10/19	0	0.00	1	63.00	63.40	-1	942	-0.11%
2020/10/16	1	62.50	0	0.00	62.50	1	940	0.11%
2020/10/15	2	61.65	0	0.00	62.00	2	965	0.21%
2020/10/14	1	61.30	2	61.40	61.40	-1	964	-0.10%
2020/10/13	1	60.90	0	0.00	61.10	1	968	0.10%
2020/10/12	16	63.75	1	62.50	61.60	15	986	1.52%
2020/10/08	1	61.80	0	0.00	61.50	1	1,021	0.10%
2020/10/06	0	0.00	3	61.77	61.80	-3	1,082	-0.28%
2020/10/05	3	61.40	1	61.60	61.20	2	1,094	0.18%
2020/09/25	1.2	60.62	0	0.00	61.00	1.2	1,182	0.10%
2020/09/24	1	61.10	0	0.00	60.80	1	1,189	0.08%
2020/09/17	1	63.50	0	0.00	63.50	1	1,210	0.08%
2020/09/11	1	63.40	0	0.00	63.80	1	1,257	0.08%
2020/09/08	0.1	63.00	0	0.00	63.00	0.1	1,300	0.01%
2020/09/07	0	0.00	2	63.10	63.30	-2	1,317	-0.15%
2020/09/04	1	63.00	0	0.00	63.00	1	1,335	0.07%
2020/09/03	0.1	63.50	3	63.23	63.30	-2.9	1,345	-0.22%
2020/08/28	2	64.15	0	0.00	64.20	2	1,340	0.15%
2020/08/27	1	64.40	0	0.00	63.70	1	1,354	0.07%
2020/08/26	0	0.00	1	65.00	65.00	-1	1,349	-0.07%
2020/08/24	1	63.60	1	63.40	63.20	0	1,380	0.00%
2020/08/21	1.1	63.91	0	0.00	64.00	1.1	1,372	0.08%
2020/08/20	3	64.07	14	63.44	64.00	-11	1,361	-0.81%
2020/08/17	1	63.80	0	0.00	63.80	1	1,339	0.07%
2020/08/14	0	0.00	1	62.40	62.50	-1	1,324	-0.08%
2020/08/13	1	61.90	0	0.00	62.50	1	1,328	0.08%
2020/08/11	1	61.90	0.1	62.20	61.90	0.9	1,336	0.07%
2020/08/10	0	0.00	1	62.10	62.00	-1	1,336	-0.07%
2020/08/07	1	61.90	0	0.00	62.20	1	1,352	0.07%
2020/08/06	10	62.00	0	0.00	62.10	10	1,360	0.73%
2020/08/05	0	0.00	1.1	61.75	62.20	-1.1	1,369	-0.08%
2020/08/03	2	60.70	2	61.40	61.30	0	1,388	0.00%
2020/07/31	1	61.30	0.3	61.90	61.30	0.7	1,390	0.05%
2020/07/30	3	61.17	0	0.00	61.30	3	1,389	0.22%
2020/07/29	0	0.00	2	62.10	62.00	-2	1,381	-0.14%
2020/07/28	2	60.35	0	0.00	60.10	2	1,381	0.14%
2020/07/27	1	61.90	1	61.50	61.30	0	1,367	0.00%
2020/07/21	1	63.20	0	0.00	63.20	1	1,359	0.07%
2020/07/20	6	63.28	0	0.00	63.40	6	1,343	0.45%
2020/07/17	6	63.60	1	64.70	63.50	5	1,345	0.37%
2020/07/16	4	64.95	3	65.17	64.50	1	1,349	0.07%
2020/07/15	4	67.70	10	67.78	67.60	-6	1,337	-0.45%
2020/07/14	1	66.90	5	67.00	66.60	-4	1,305	-0.31%
2020/07/13	0	0.00	5	66.12	66.50	-5	1,271	-0.39%
2020/07/10	2	65.90	1	66.00	66.00	1	1,267	0.08%
2020/07/08	1	65.60	0	0.00	65.80	1	1,246	0.08%
2020/07/07	0	0.00	1	66.60	66.50	-1	1,227	-0.08%
2020/07/06	1	65.40	1	65.50	65.70	0	1,204	0.00%
2020/07/03	0.5	65.20	2	64.95	65.20	-1.5	1,205	-0.13%
2020/07/02	3	64.07	0	0.00	64.20	3	1,211	0.25%
2020/06/30	3	63.00	0	0.00	63.00	3	1,255	0.24%
2020/06/29	0	0.00	3	62.50	62.50	-3	1,302	-0.23%
2020/06/24	1	63.00	0	0.00	63.00	1	1,298	0.08%
2020/06/23	1	63.50	0	0.00	63.30	1	1,306	0.08%
2020/06/19	0	0.00	0.1	63.90	63.90	-0.1	1,323	0.00%
2020/06/15	3	63.20	1	63.30	63.00	2	1,458	0.14%
2020/06/12	4	64.08	1	64.40	63.90	3	1,477	0.20%
2020/06/11	4	65.45	3	65.93	65.10	1	1,495	0.07%
2020/06/10	2	65.80	0.1	66.10	66.20	1.9	1,504	0.13%
2020/06/09	2	65.40	1	65.30	65.50	1	1,550	0.06%
2020/06/08	2	66.15	0	0.00	66.40	2	1,570	0.13%
2020/06/05	1	66.00	0	0.00	65.70	1	1,573	0.06%
2020/06/03	0	0.00	2	66.05	65.80	-2	1,601	-0.12%
2020/06/02	1	64.90	1	65.20	65.20	0	1,591	0.00%
2020/06/01	1	64.00	1	64.30	64.20	0	1,602	0.00%
2020/05/28	3	66.00	4	66.13	65.10	-1	1,570	-0.06%
2020/05/27	0	0.00	1	66.80	66.00	-1	1,589	-0.06%
2020/05/26	0	0.00	6	66.65	66.70	-6	1,607	-0.37%
2020/05/25	1	64.90	1	65.40	65.40	0	1,608	0.00%
2020/05/22	5	65.78	0	0.00	65.00	5	1,611	0.31%
2020/05/21	4	66.40	4	66.73	66.80	0	1,622	0.00%
2020/05/20	3	66.67	6	67.17	66.30	-3	1,629	-0.18%
2020/05/19	7	66.41	0	0.00	66.70	7	1,650	0.42%
2020/05/18	4	66.30	0	0.00	65.70	4	1,681	0.24%
2020/05/15	2	67.40	2	68.15	67.00	0	1,693	0.00%
2020/05/14	8	67.71	8	68.71	67.80	0	1,704	0.00%
2020/05/13	3	67.50	0	0.00	67.90	3	1,704	0.18%
2020/05/12	6	66.45	5	66.90	66.50	1	1,716	0.06%
2020/05/11	0	0.00	2	65.85	65.80	-2	1,722	-0.12%
2020/05/08	2	65.50	0	0.00	65.60	2	1,740	0.11%
2020/05/07	1.5	67.10	0	0.00	67.10	1.5	1,726	0.09%
2020/05/04	1	65.80	0	0.00	65.80	1	1,769	0.06%
2020/04/30	2	67.30	0	0.00	67.30	2	1,777	0.11%
2020/04/28	1	66.70	5	67.02	67.30	-4	1,814	-0.22%
2020/04/24	1	66.00	0	0.00	65.90	1	1,841	0.05%
2020/04/22	0	0.00	2	65.55	66.50	-2	1,834	-0.11%
2020/04/21	2	65.75	4	66.63	66.40	-2	1,835	-0.11%
2020/04/20	3	67.90	10	67.13	68.20	-7	1,821	-0.38%
2020/04/16	2	64.75	0	0.00	64.90	2	1,782	0.11%
2020/04/15	0	0.00	1	64.30	65.30	-1	1,772	-0.06%
2020/04/14	1	63.70	6	64.18	63.90	-5	1,769	-0.28%
2020/04/08	1	64.00	1	64.30	63.60	0	1,784	0.00%
2020/04/07	2	63.90	1	63.60	63.80	1	1,773	0.06%
2020/04/06	0	0.00	1	63.50	63.90	-1	1,761	-0.06%
2020/04/01	5	62.00	0	0.00	62.00	5	1,746	0.29%
2020/03/31	1	60.90	3	61.07	61.00	-2	1,706	-0.12%
2020/03/30	1	57.00	0	0.00	58.00	1	1,651	0.06%
2020/03/27	0	0.00	3	58.33	58.40	-3	1,639	-0.18%
2020/03/26	0	0.00	1	56.30	57.10	-1	1,625	-0.06%
2020/03/25	2	57.10	4	57.40	57.10	-2	1,612	-0.12%
2020/03/24	0	0.00	4	56.18	56.60	-4	1,597	-0.25%
2020/03/23	1	52.50	0	0.00	52.50	1	1,591	0.06%
2020/03/20	8	55.94	4	56.70	54.80	4	1,597	0.25%
2020/03/19	6	55.25	4	55.55	55.80	2	1,557	0.13%
2020/03/18	0	0.00	1	54.40	54.20	-1	1,552	-0.06%
2020/03/17	0.3	52.80	0	0.00	52.50	0.3	1,529	0.02%
2020/03/16	1	54.10	1	56.00	54.20	0	1,519	0.00%
2020/03/13	3	56.13	2	55.80	56.70	1	1,505	0.07%
2020/03/12	3	60.40	1	60.00	60.80	2	1,447	0.14%
2020/03/11	1	62.10	0	0.00	62.20	1	1,431	0.07%
2020/03/10	4	62.78	3	63.07	63.00	1	1,426	0.07%
2020/03/09	10	64.88	1	64.70	63.80	9	1,413	0.64%
2020/03/06	3	67.43	2	68.00	67.10	1	1,395	0.07%
2020/03/04	1	67.70	0	0.00	68.20	1	1,428	0.07%
2020/03/03	6	68.40	6	68.92	68.40	0	1,435	0.00%
2020/03/02	10	68.10	10	68.63	68.10	0	1,484	0.00%
2020/02/25	1	67.60	0	0.00	67.70	1	1,522	0.07%
2020/02/24	0	0.00	1	66.80	68.40	-1	1,523	-0.07%
2020/02/20	4	67.03	7	66.87	67.30	-3	1,489	-0.20%
2020/02/19	8	68.10	7	67.70	68.10	1	1,466	0.07%
2020/02/18	2	69.10	90	68.99	68.80	-88	1,456	-6.04%
2020/02/17	0.1	70.10	5	70.06	70.10	-4.9	1,436	-0.34%
2020/02/13	66.1	70.80	0	0.00	70.70	66.1	1,397	4.73%
2020/02/12	3	71.20	0	0.00	71.00	3	1,374	0.22%
2020/02/11	0	0.00	3	70.50	70.90	-3	1,348	-0.22%
2020/02/10	0	0.00	1	69.30	69.20	-1	1,331	-0.08%
2020/02/07	2.1	71.66	0	0.00	70.80	2.1	1,315	0.16%
2020/02/06	1	71.90	6	72.60	72.10	-5	1,309	-0.38%
2020/02/05	0	0.00	1	70.90	71.10	-1	1,266	-0.08%
2020/02/04	2	71.30	0	0.00	71.20	2	1,255	0.16%
2020/02/03	25	71.00	10	71.81	71.30	15	1,236	1.21%
2020/01/31	6	68.97	3	69.17	69.20	3	1,208	0.25%
2020/01/30	2.1	68.10	0	0.00	68.10	2.1	1,177	0.18%
2020/01/20	0	0.00	2	71.00	70.90	-2	1,126	-0.18%
2020/01/17	0.3	70.60	0	0.00	70.80	0.3	1,117	0.03%
2020/01/16	1	70.50	1	70.50	70.50	0	1,112	0.00%
2020/01/15	0	0.00	5	70.40	70.50	-5	1,102	-0.45%
2020/01/14	1	70.30	0	0.00	70.00	1	1,093	0.09%
2020/01/10	0	0.00	1	69.20	69.30	-1	1,088	-0.09%
2020/01/09	0	0.00	1	68.90	68.90	-1	1,087	-0.09%
2020/01/08	2	68.80	1	69.20	68.90	1	1,096	0.09%
2020/01/03	1	68.80	0	0.00	69.00	1	1,093	0.09%
2020/01/02	5.6	69.38	3	69.03	68.40	2.6	1,087	0.24%
2019/12/31	2.4	69.81	1	69.90	69.60	1.4	1,066	0.13%
2019/12/30	0	0.00	1	71.20	71.00	-1	1,063	-0.09%
2019/12/25	1	71.60	0	0.00	71.60	1	1,061	0.09%
2019/12/23	1	71.50	0	0.00	71.60	1	1,092	0.09%
2019/12/20	1	71.10	1	71.30	71.00	0	1,098	0.00%
2019/12/18	0	0.00	2	72.50	72.40	-2	1,097	-0.18%
2019/12/17	0	0.00	2	70.50	71.30	-2	1,071	-0.19%
2019/12/16	0	0.00	1	70.70	70.10	-1	1,055	-0.09%
2019/12/13	11	70.43	13	70.33	70.50	-2	1,057	-0.19%
2019/12/12	0	0.00	1	68.10	68.20	-1	994	-0.10%
2019/12/11	1.2	69.72	2	69.15	68.40	-0.8	985	-0.08%
2019/12/10	3	68.93	1	69.00	69.20	2	987	0.20%
2019/12/09	0	0.00	0.4	68.20	68.60	-0.4	995	-0.04%
2019/12/06	1	68.80	2	68.40	68.40	-1	997	-0.10%
2019/12/05	3	67.80	5	67.66	67.90	-2	977	-0.20%
2019/12/04	1	67.20	3	67.13	66.90	-2	972	-0.21%
2019/12/03	2	68.00	3.3	68.03	67.80	-1.3	980	-0.13%
2019/12/02	5	67.38	3	67.47	67.50	2	980	0.20%
2019/11/29	4	66.95	6	67.30	66.30	-2	970	-0.21%
2019/11/28	3	69.00	3	68.73	68.80	0	963	0.00%
2019/11/27	4	68.60	15	68.49	68.60	-11	960	-1.14%
2019/11/26	0	0.00	2	64.85	66.70	-2	918	-0.22%
2019/11/25	2	63.70	0	0.00	63.90	2	842	0.24%
2019/11/22	1	62.90	0	0.00	63.00	1	848	0.12%
2019/11/21	2	62.30	2	62.40	63.00	0	847	0.00%
2019/11/20	0	0.00	4	62.55	62.70	-4	839	-0.48%
2019/11/19	1	62.00	3	62.00	62.60	-2	847	-0.24%
2019/11/18	1	62.70	4	62.58	62.80	-3	853	-0.35%
2019/11/15	17	63.04	8	63.13	62.40	9	855	1.05%
2019/11/14	2	61.20	0	0.00	61.30	2	827	0.24%
2019/11/13	1	61.60	1	62.10	62.00	0	827	0.00%
2019/11/12	4	61.80	0	0.00	62.30	4	836	0.48%
2019/11/11	1	62.40	0	0.00	62.10	1	837	0.12%
2019/11/07	9	61.99	1	62.10	62.30	8	842	0.95%
2019/11/06	0	0.00	8	61.46	62.40	-8	840	-0.95%
2019/11/05	7	61.00	5	61.40	61.90	2	846	0.24%
2019/11/04	1	60.50	7	60.49	60.50	-6	853	-0.70%
2019/11/01	3	60.80	5	60.80	61.00	-2	861	-0.23%
2019/10/30	0	0.00	1	61.20	61.50	-1	868	-0.12%
2019/10/29	0	0.00	3.2	61.50	61.50	-3.2	877	-0.36%
2019/10/25	2	62.45	0	0.00	62.30	2	883	0.23%
2019/10/24	1	62.50	0	0.00	62.40	1	889	0.11%
2019/10/23	0	0.00	0.5	61.70	61.70	-0.5	892	-0.06%
2019/10/18	0.1	61.00	0	0.00	61.00	0.1	917	0.01%
2019/10/16	1	60.80	6	61.03	61.20	-5	935	-0.53%
2019/10/15	0	0.00	2	60.90	61.10	-2	946	-0.21%
2019/10/14	0	0.00	7	61.24	62.00	-7	943	-0.74%
2019/10/08	1	62.70	1	62.90	62.60	0	938	0.00%
2019/10/07	0	0.00	2	62.00	61.90	-2	949	-0.21%
2019/10/02	3	62.50	0	0.00	62.40	3	952	0.31%
2019/10/01	0	0.00	4	62.80	63.00	-4	951	-0.42%
2019/09/27	1	62.00	1	61.80	62.10	0	946	0.00%
2019/09/26	5	63.86	0	0.00	63.60	5	932	0.54%
2019/09/25	0	0.00	2	64.40	64.50	-2	920	-0.22%
2019/09/24	2	64.50	1	64.80	64.50	1	916	0.11%
2019/09/23	1	64.00	1	64.20	64.40	0	909	0.00%
2019/09/20	0	0.00	2	64.35	64.50	-2	914	-0.22%
2019/09/18	2	63.90	0	0.00	64.00	2	924	0.22%
2019/09/17	0	0.00	9	63.10	63.40	-9	914	-0.98%
2019/09/16	1	63.70	0	0.00	63.90	1	917	0.11%
2019/09/11	8	64.35	3	63.80	63.60	5	914	0.55%
2019/09/10	1	62.80	0.3	63.00	63.00	0.7	912	0.08%
2019/09/09	0	0.00	4	63.50	63.60	-4	925	-0.43%
2019/09/05	2	63.50	2	63.20	63.50	0	935	0.00%
2019/09/04	0	0.00	6	62.97	63.20	-6	929	-0.65%
2019/09/03	9	62.81	8	62.30	62.30	1	936	0.11%
2019/09/02	16	63.05	6	63.70	63.70	10	946	1.06%
2019/08/30	4	61.93	4	62.20	62.20	0	956	0.00%
2019/08/28	4	60.48	0	0.00	60.40	4	975	0.41%
2019/08/27	1	59.70	0	0.00	60.70	1	987	0.10%
2019/08/26	1	59.10	1	59.00	59.10	0	985	0.00%
2019/08/21	2	59.55	1.1	59.69	59.60	0.9	1,215	0.08%
2019/08/19	1	58.50	0	0.00	58.40	1	1,221	0.08%
2019/08/16	1	58.10	0	0.00	58.30	1	1,229	0.08%
2019/08/15	3	57.27	8	57.50	58.40	-5	1,242	-0.40%
2019/08/14	1	57.40	0	0.00	57.20	1	1,268	0.08%
2019/08/12	0	0.00	1	58.10	57.90	-1	1,292	-0.08%
2019/08/08	1	58.30	0	0.00	58.00	1	1,304	0.08%
2019/08/07	6	58.47	0	0.00	57.80	6	1,330	0.45%
2019/08/06	1	57.90	3	55.40	57.70	-2	1,379	-0.14%
2019/08/05	0	0.00	20	57.00	56.70	-20	1,404	-1.42%
2019/07/31	1	59.10	1	60.00	60.10	0	1,405	0.00%
2019/07/30	1	58.60	0	0.00	58.50	1	1,400	0.07%
2019/07/25	1.1	58.90	0	0.00	59.00	1.1	1,425	0.07%
2019/07/24	3	58.93	0	0.00	58.80	3	1,443	0.21%
2019/07/23	0	0.00	2	59.30	59.00	-2	1,468	-0.14%
2019/07/19	3	59.20	1	59.70	59.60	2	1,524	0.13%
2019/07/18	2	59.75	3	59.80	59.90	-1	1,523	-0.07%
2019/07/15	11	61.24	1	61.00	61.20	10	1,518	0.66%
2019/07/12	0	0.00	3	62.03	61.90	-3	1,523	-0.20%
2019/07/11	1	62.00	0	0.00	62.00	1	1,535	0.07%
2019/07/10	3	61.47	0	0.00	61.60	3	1,539	0.19%
2019/07/09	2	61.10	5	61.10	61.20	-3	1,559	-0.19%
2019/07/08	0	0.00	21	61.00	61.00	-21	1,573	-1.33%
2019/07/05	0	0.00	2	61.30	61.50	-2	1,593	-0.13%
2019/07/03	0	0.00	2	61.40	61.30	-2	1,644	-0.12%
2019/07/01	2	60.20	0	0.00	60.70	2	1,670	0.12%
2019/06/28	1	60.80	1	61.70	60.70	0	1,688	0.00%
2019/06/27	10	61.75	0	0.00	61.90	10	1,694	0.59%
2019/06/26	0	0.00	0.3	61.30	61.30	-0.3	1,692	-0.02%
2019/06/25	5	61.90	3	61.40	61.60	2	1,686	0.12%
2019/06/24	0	0.00	10	60.58	61.20	-10	1,678	-0.60%
2019/06/21	0	0.00	2	60.50	60.80	-2	1,674	-0.12%
2019/06/19	0	0.00	5	60.92	61.00	-5	1,662	-0.30%
2019/06/18	0	0.00	6	60.55	60.70	-6	1,651	-0.36%
2019/06/14	1	59.60	3	59.00	59.70	-2	1,624	-0.12%
2019/06/11	2	59.25	1	58.80	58.20	1	1,630	0.06%
2019/06/10	0	0.00	2	58.05	58.80	-2	1,625	-0.12%
2019/06/06	2	57.85	1	58.30	57.40	1	1,616	0.06%
2019/06/05	0	0.00	2	59.60	59.70	-2	1,596	-0.13%
2019/06/04	3	60.13	2	60.15	59.70	1	1,579	0.06%
2019/06/03	0	0.00	3	60.50	60.80	-3	1,567	-0.19%
2019/05/31	0	0.00	0.4	60.60	60.60	-0.4	1,559	-0.03%
2019/05/30	2	61.20	6	60.92	61.00	-4	1,553	-0.26%
2019/05/29	14	59.94	12	60.76	60.70	2	1,561	0.13%
2019/05/28	38	60.50	23	60.50	59.60	15	1,541	0.97%
2019/05/27	5	57.38	5	57.36	57.60	0	1,414	0.00%
2019/05/24	13	56.40	0	0.00	56.40	13	1,394	0.93%
2019/05/23	0	0.00	1	55.50	55.90	-1	1,394	-0.07%
2019/05/22	2	56.20	3	56.43	56.00	-1	1,387	-0.07%
2019/05/21	5	56.86	8	56.63	56.90	-3	1,376	-0.22%
2019/05/20	1	55.40	6	55.85	55.50	-5	1,342	-0.37%
2019/05/17	1	55.10	2	54.70	55.10	-1	1,330	-0.08%
2019/05/16	8	54.66	3	54.70	54.40	5	1,328	0.38%
2019/05/15	2	56.50	8	55.95	55.50	-6	1,315	-0.46%
2019/05/14	13	55.40	30	55.70	56.10	-17	1,299	-1.31%
2019/05/13	1	54.40	1	55.20	55.00	0	1,251	0.00%
2019/05/10	0	0.00	1	52.90	53.00	-1	1,228	-0.08%
2019/05/09	3	52.97	0	0.00	52.90	3	1,219	0.25%
2019/05/06	0.5	53.40	1	53.80	53.30	-0.5	1,215	-0.04%
2019/05/03	3	53.60	2	53.70	54.10	1	1,202	0.08%
2019/05/02	14	54.34	0	0.00	54.10	14	1,190	1.18%
2019/04/30	7	54.56	1	54.20	54.70	6	1,179	0.51%
2019/04/29	12	54.49	3	54.27	54.60	9	1,155	0.78%
2019/04/26	1	53.40	1	53.30	53.50	0	1,121	0.00%
2019/04/25	5	52.76	3	51.93	53.10	2	1,101	0.18%
2019/04/23	10.2	51.17	0	0.00	51.10	10.2	1,043	0.98%
2019/04/19	0.1	51.20	7	51.13	51.20	-6.9	1,027	-0.67%
2019/04/18	4	50.75	0	0.00	51.00	4	1,026	0.39%
2019/04/17	0	0.00	2	51.20	51.20	-2	1,028	-0.19%
2019/04/16	1	51.00	0	0.00	51.00	1	1,008	0.10%
2019/04/15	3	51.20	0	0.00	51.40	3	992	0.30%
2019/04/11	0.1	51.20	0	0.00	51.00	0.1	948	0.01%
2019/04/10	3	51.00	0	0.00	51.10	3	928	0.32%
2019/04/09	1	51.00	0	0.00	51.10	1	903	0.11%
2019/04/03	0.1	51.30	0	0.00	50.90	0.1	866	0.01%
2019/04/02	1	50.80	0	0.00	50.90	1	853	0.12%
2019/04/01	1	51.60	0	0.00	51.40	1	830	0.12%
2019/03/27	0	0.00	4.2	51.69	51.20	-4.2	805	-0.52%
2019/03/25	0	0.00	3	51.33	51.50	-3	807	-0.37%
2019/03/22	1	51.20	0	0.00	51.30	1	802	0.12%
2019/03/21	1	52.00	0	0.00	52.00	1	794	0.13%
2019/03/20	1	51.50	0	0.00	51.90	1	793	0.13%
2019/03/13	0	0.00	2	51.05	51.10	-2	758	-0.26%
2019/03/12	1	51.90	0	0.00	51.50	1	745	0.13%
2019/03/08	2	52.20	0	0.00	52.00	2	728	0.27%
2019/03/07	2	53.50	1	53.60	53.20	1	723	0.14%
2019/03/05	0	0.00	2	53.85	53.70	-2	715	-0.28%
2019/03/04	1	52.70	0	0.00	54.20	1	705	0.14%
2019/02/27	3	52.57	3	52.20	52.70	0	672	0.00%
2019/02/26	2	51.60	1	51.10	51.60	1	633	0.16%
2019/02/20	0	0.00	1.4	50.57	50.40	-1.4	632	-0.22%
2019/02/18	3	50.13	0.3	50.40	50.40	2.7	640	0.41%
2019/02/15	1	49.80	1	49.90	49.80	0	638	0.00%
2019/02/12	1	51.20	0	0.00	51.30	1	628	0.16%
2019/02/11	0	0.00	1	51.30	51.20	-1	623	-0.16%
2019/01/30	0	0.00	3	50.00	49.90	-3	610	-0.49%
2019/01/25	0	0.00	1	50.00	50.20	-1	590	-0.17%
2019/01/18	0	0.00	0.2	50.70	50.50	-0.2	601	-0.03%
2019/01/16	2	50.25	0	0.00	50.10	2	594	0.34%
2018/12/28	0.2	49.45	0	0.00	49.70	0.2	663	0.03%
2018/12/24	0	0.00	1	49.70	49.70	-1	710	-0.14%
2018/12/18	0	0.00	5	50.22	50.50	-5	711	-0.70%
2018/12/17	0.3	50.40	0	0.00	50.40	0.3	714	0.04%
2018/12/12	0	0.00	1	49.30	49.75	-1	708	-0.14%
2018/12/11	1	48.60	0	0.00	48.50	1	699	0.14%
2018/12/07	0.1	48.90	0	0.00	48.60	0.1	704	0.02%
2018/12/06	1	48.50	0	0.00	47.65	1	713	0.14%
2018/12/03	1	49.15	1	49.15	49.15	0	735	0.00%
2018/11/30	2	49.15	0	0.00	48.85	2	737	0.27%
2018/11/21	0	0.00	1	49.90	49.90	-1	781	-0.13%
2018/11/20	2	49.83	1	49.65	49.90	1	788	0.13%
2018/11/15	3	46.90	0	0.00	46.60	3	797	0.38%
2018/11/05	2	45.30	0	0.00	45.50	2	839	0.24%
2018/11/02	1	45.50	0	0.00	45.95	1	835	0.12%
2018/11/01	3	45.72	0	0.00	45.70	3	836	0.36%
2018/10/25	0	45.10	0	0.00	45.00	0	850	0.00%
2018/10/22	2	45.75	0	0.00	46.00	2	872	0.23%
2018/10/18	0	0.00	1	45.40	45.30	-1	875	-0.11%
2018/10/17	0.8	45.50	0	0.00	45.05	0.8	876	0.10%
2018/10/12	1.1	43.45	0	0.00	45.00	1.1	873	0.12%
2018/10/11	0	0.00	3	43.63	43.65	-3	870	-0.34%
2018/10/09	2.1	46.91	79	47.00	46.80	-76.9	837	-9.18%
2018/10/05	1	48.60	0	0.00	48.30	1	817	0.12%
2018/10/02	2	49.90	0	0.00	49.95	2	791	0.25%
2018/09/28	3	50.93	0	0.00	50.80	3	827	0.36%
2018/09/27	0	0.00	1	51.60	51.30	-1	828	-0.12%
2018/09/26	3	51.23	0	0.00	51.20	3	822	0.36%
2018/09/20	1	51.40	0	0.00	50.70	1	820	0.12%
2018/09/17	1	52.40	1	52.00	51.90	0	838	0.00%
2018/09/14	0	0.00	5	52.30	52.40	-5	845	-0.59%
2018/09/11	1.2	51.88	0	0.00	52.20	1.2	857	0.14%
2018/09/10	6	52.23	8	52.04	51.90	-2	868	-0.23%
2018/09/06	1	50.60	0	0.00	50.60	1	862	0.12%
2018/09/05	0	0.00	2	51.20	51.00	-2	861	-0.23%
2018/09/04	2.5	52.22	1	52.10	51.80	1.5	860	0.17%
2018/08/30	2	53.70	2	53.00	53.20	0	847	0.00%
2018/08/28	2	51.95	0	0.00	52.20	2	830	0.24%
2018/08/27	2.2	50.81	3	50.97	50.90	-0.8	831	-0.10%
2018/08/23	2.1	52.45	0	0.00	52.20	2.1	1,038	0.20%
2018/08/22	2	53.10	0	0.00	53.00	2	1,056	0.19%
2018/08/20	2	54.15	0	0.00	54.20	2	1,066	0.19%
2018/08/16	1	54.80	1	54.60	54.80	0	1,071	0.00%
2018/08/15	1	57.50	0	0.00	56.70	1	1,063	0.09%
2018/08/10	0	0.00	7	59.10	59.20	-7	1,088	-0.64%
2018/08/06	0	0.00	2	58.60	58.80	-2	1,225	-0.16%
2018/08/03	2	58.70	1	58.90	58.80	1	1,242	0.08%
2018/08/02	0.2	59.00	0	0.00	58.70	0.2	1,247	0.02%
2018/08/01	1	58.80	2	59.00	58.90	-1	1,242	-0.08%
2018/07/31	3	58.97	0	0.00	59.20	3	1,234	0.24%
2018/07/27	2	60.40	0	0.00	60.40	2	1,227	0.16%
2018/07/26	0	0.00	0.6	60.60	60.20	-0.6	1,231	-0.05%
2018/07/23	3	60.60	0	0.00	60.40	3	1,231	0.24%
2018/07/20	1	60.80	0	0.00	60.80	1	1,235	0.08%
2018/07/19	2	62.35	0	0.00	61.20	2	1,223	0.16%
2018/07/16	1	62.30	0	0.00	62.10	1	1,199	0.08%
2018/07/12	0	0.00	6	62.10	62.20	-6	1,211	-0.50%
2018/07/06	1	61.40	0	0.00	61.20	1	1,223	0.08%
2018/07/04	0	0.00	2	62.30	62.40	-2	1,176	-0.17%
2018/06/29	1	61.80	0	0.00	61.70	1	1,215	0.08%
2018/06/28	2	61.90	3	62.30	61.80	-1	1,210	-0.08%
2018/06/27	3	61.80	0	0.00	61.80	3	1,208	0.25%
2018/06/26	0	0.00	5	63.10	62.60	-5	1,208	-0.41%
2018/06/21	2	62.20	0	0.00	62.60	2	1,249	0.16%
2018/06/20	0	0.00	5	63.16	63.00	-5	1,258	-0.40%
2018/06/15	0	0.00	1	62.30	62.90	-1	1,250	-0.08%
2018/06/14	1	61.20	1	61.90	61.40	0	1,246	0.00%
2018/06/12	0	0.00	1	62.50	63.00	-1	1,258	-0.08%
2018/06/11	2	61.80	0	0.00	61.60	2	1,257	0.16%
2018/06/08	5	62.70	1	62.70	62.70	4	1,275	0.31%
2018/06/07	0	63.30	0	0.00	63.30	0	1,296	0.00%
2018/06/06	0	0.00	4	63.45	63.20	-4	1,303	-0.31%
2018/06/05	0	0.00	5	63.60	63.20	-5	1,300	-0.38%
2018/06/04	0	0.00	3	61.60	62.50	-3	1,300	-0.23%
2018/06/01	13	60.66	0	0.00	60.70	13	1,287	1.01%
2018/05/31	0	0.00	2	61.30	61.20	-2	1,280	-0.16%
2018/05/30	3	60.13	0	0.00	59.80	3	1,078	0.28%
2018/05/29	5	59.70	3	60.80	60.20	2	1,069	0.19%
2018/05/28	5	58.74	1	58.50	59.20	4	1,091	0.37%
2018/05/25	11	59.35	0	0.00	59.40	11	1,106	0.99%
2018/05/24	1	59.20	0	0.00	59.10	1	1,099	0.09%
2018/05/23	2	59.10	0	0.00	59.10	2	1,093	0.18%
2018/05/21	1	60.00	0	0.00	60.00	1	1,103	0.09%
2018/05/18	1	59.80	0	0.00	59.70	1	1,099	0.09%
2018/05/16	1	59.00	0	0.00	59.00	1	1,069	0.09%
2018/05/15	8.1	59.03	0	0.00	59.20	8.1	1,054	0.77%
2018/05/14	16	60.29	0	0.00	60.20	16	1,029	1.55%
2018/05/11	2	62.75	3	62.70	62.50	-1	1,000	-0.10%
2018/05/10	7	64.59	0	0.00	64.00	7	984	0.71%
2018/05/09	10	65.00	0	0.00	65.00	10	971	1.03%
2018/05/07	1	65.30	0	0.00	65.00	1	963	0.10%
2018/05/04	9	66.07	1.5	66.07	66.00	7.5	957	0.78%
2018/04/30	0	0.00	4	66.70	66.60	-4	948	-0.42%
2018/04/27	4	66.10	0	0.00	66.90	4	953	0.42%
2018/04/26	4	66.10	0	0.00	66.40	4	945	0.42%
2018/04/20	5	67.30	0	0.00	67.50	5	972	0.51%
2018/04/18	0	67.40	0	0.00	67.30	0	973	0.00%
2018/04/16	1	67.10	0	0.00	67.60	1	972	0.10%
2018/04/12	0	0.00	3	68.50	68.00	-3	986	-0.30%
2018/04/09	0	0.00	4	69.80	70.10	-4	975	-0.41%
2018/04/03	6	68.97	7	68.80	69.40	-1	953	-0.10%
2018/04/02	7	68.40	0.2	68.40	68.40	6.8	941	0.73%
2018/03/29	4	68.40	1	68.30	68.30	3	949	0.32%
2018/03/28	9	67.63	17	68.11	68.20	-8	936	-0.85%
2018/03/27	12	66.60	2	66.70	67.10	10	928	1.08%
2018/03/26	15	65.90	1	66.00	66.00	14	912	1.53%
2018/03/23	3	67.30	0	0.00	67.30	3	881	0.34%
2018/03/22	1	68.30	0	0.00	68.30	1	872	0.11%
2018/03/16	1	67.80	0	0.00	67.60	1	834	0.12%
2018/03/15	2.1	68.01	0	0.00	67.90	2.1	818	0.26%
2018/03/09	2.1	67.91	0	0.00	67.90	2.1	770	0.27%
2018/03/02	4.2	67.24	0	0.00	67.40	4.2	789	0.53%
2018/03/01	1	67.52	0	0.00	67.70	1	773	0.13%
2018/02/23	6	69.22	0	0.00	68.90	6	717	0.84%
2018/02/21	2	69.25	0	0.00	69.00	2	725	0.28%
2018/02/12	3	68.57	0	0.00	68.30	3	717	0.42%
2018/02/09	1	68.40	0	0.00	68.80	1	710	0.14%
2018/02/08	0	70.70	0	0.00	70.50	0	703	0.00%
2018/02/06	2	71.10	0	0.00	69.90	2	715	0.28%
2018/02/05	2	72.85	0	0.00	73.10	2	685	0.29%
2018/01/26	0	0.00	6	74.90	74.90	-6	673	-0.89%
2018/01/12	0	0.00	5	75.00	75.00	-5	625	-0.80%
2018/01/10	0	0.00	10	75.00	74.80	-10	622	-1.61%
2018/01/09	0	0.00	10	74.90	75.00	-10	618	-1.62%
2018/01/08	0	0.00	2	74.95	75.00	-2	605	-0.33%