佳格 (1227)-國泰-台中券商分點個股進出

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－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中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	6	38.13	13.1	38.33	38.05	-7.1	459	-1.55%
2024/04/25	0	38.00	2	38.05	38.25	-2	457	-0.44%
2024/04/24	1.1	38.00	0	0.00	37.95	1.1	454	0.23%
2024/04/23	0.2	37.96	1.7	37.94	38.05	-1.5	462	-0.33%
2024/04/22	1.1	37.37	2	37.58	37.60	-0.9	470	-0.19%
2024/04/19	3.4	37.28	2	37.50	37.30	1.4	467	0.29%
2024/04/18	3.1	37.52	0	0.00	37.55	3.1	455	0.67%
2024/04/17	2.4	37.62	0.2	37.85	37.60	2.2	451	0.49%
2024/04/16	2.2	37.84	2.2	37.79	37.65	0	444	0.00%
2024/04/15	3	38.23	4.1	38.18	38.15	-1.1	435	-0.24%
2024/04/12	2.1	38.25	0	0.00	38.25	2.1	434	0.49%
2024/04/11	0.1	38.55	1	38.45	38.40	-0.9	432	-0.20%
2024/04/10	0	0.00	1	38.60	38.75	-1	430	-0.23%
2024/04/09	0.2	38.70	9.2	38.77	38.70	-9	428	-2.09%
2024/04/08	1.2	38.72	0.9	38.34	38.80	0.3	425	0.07%
2024/04/03	0.1	38.20	1.8	38.19	38.25	-1.7	417	-0.41%
2024/04/02	15	38.35	2.1	38.37	38.30	12.9	416	3.10%
2024/04/01	0.2	38.37	3.4	38.40	38.55	-3.2	414	-0.77%
2024/03/29	0.2	37.96	2.6	37.98	38.15	-2.4	408	-0.58%
2024/03/28	0	0.00	1.3	37.80	37.80	-1.3	398	-0.33%
2024/03/27	0	37.75	0.8	37.75	37.70	-0.8	392	-0.21%
2024/03/26	0.1	37.85	2	37.80	37.75	-1.9	389	-0.48%
2024/03/25	1	37.60	6.5	37.65	37.65	-5.5	385	-1.43%
2024/03/22	3.5	37.47	3.9	37.42	37.60	-0.4	386	-0.11%
2024/03/21	3.1	37.40	0	0.00	37.35	3.1	391	0.79%
2024/03/20	5	37.35	8.1	37.35	37.30	-3.1	399	-0.78%
2024/03/19	1	37.45	2	37.40	37.45	-1	397	-0.25%
2024/03/18	4.2	37.41	0	0.00	37.40	4.2	398	1.04%
2024/03/15	5.1	37.49	0	0.00	37.40	5.1	408	1.24%
2024/03/14	1.1	37.61	0	0.00	37.60	1.1	407	0.26%
2024/03/13	0.1	37.65	3	37.60	37.55	-2.9	408	-0.70%
2024/03/12	3.1	37.65	0.5	37.73	37.70	2.7	407	0.66%
2024/03/11	10.2	37.30	0	0.00	37.45	10.2	406	2.51%
2024/03/08	3.4	37.17	4.5	37.17	37.25	-1.1	409	-0.28%
2024/03/07	1.2	37.53	2	37.45	37.45	-0.8	400	-0.19%
2024/03/06	1.1	37.56	2	37.60	37.55	-0.9	397	-0.23%
2024/03/05	1.2	37.62	153.1	37.61	37.55	-151.8	398	-38.14%	大賣/鉅額交易
2024/03/04	4.3	37.61	9.6	37.64	37.60	-5.3	396	-1.33%
2024/03/01	1.1	37.76	0.2	37.85	37.65	0.9	395	0.23%
2024/02/29	3.2	37.76	3.2	37.80	37.70	0	396	-0.01%
2024/02/27	3	37.80	1	37.90	37.80	2	394	0.51%
2024/02/26	1.2	37.99	1	38.00	38.00	0.1	407	0.04%
2024/02/23	1.2	38.06	2.3	38.06	38.00	-1.1	403	-0.28%
2024/02/22	2.4	38.19	5	38.20	38.25	-2.6	408	-0.63%
2024/02/21	1.5	38.05	5	38.05	38.05	-3.5	416	-0.85%
2024/02/20	11.5	38.11	0	0.00	38.05	11.5	414	2.78%
2024/02/19	1	38.30	4	38.35	38.40	-3	408	-0.73%
2024/02/16	0.3	38.23	2.9	38.28	38.25	-2.6	406	-0.64%
2024/02/15	0.5	37.69	6	37.60	37.65	-5.5	398	-1.37%
2024/02/05	0.1	37.70	0	0.00	37.65	0.1	400	0.01%
2024/02/02	0.4	37.61	1	37.60	37.60	-0.6	398	-0.15%
2024/02/01	2.2	37.56	0	0.00	37.60	2.2	399	0.55%
2024/01/31	0.5	37.57	0	0.00	37.45	0.5	399	0.12%
2024/01/30	0.4	37.72	0	0.00	37.60	0.4	397	0.10%
2024/01/29	0.1	37.78	0	0.00	37.75	0.1	400	0.02%
2024/01/26	0.3	37.90	0	0.00	37.75	0.3	402	0.06%
2024/01/25	0.2	37.81	0	0.00	37.75	0.2	403	0.05%
2024/01/24	3	37.80	0	0.00	37.75	3	403	0.75%
2024/01/23	0.1	37.87	0	0.00	37.75	0.1	402	0.03%
2024/01/22	0.3	37.85	0.1	37.90	37.80	0.2	404	0.05%
2024/01/19	0.2	37.63	0	0.00	37.55	0.2	404	0.06%
2024/01/18	0.2	37.67	0	0.00	37.55	0.2	408	0.04%
2024/01/17	6.6	37.44	0	0.00	37.50	6.6	408	1.62%
2024/01/16	3.3	37.79	0.8	37.89	37.70	2.5	397	0.62%
2024/01/15	0.1	38.37	0	0.00	38.20	0.1	397	0.03%
2024/01/12	1.1	38.36	2	38.30	38.30	-0.9	401	-0.22%
2024/01/11	0.1	38.55	0.1	38.70	38.40	0	416	0.00%
2024/01/10	5	38.60	0	0.00	38.55	5	439	1.14%
2024/01/09	14	38.72	0.1	38.80	38.65	13.9	444	3.13%
2024/01/08	0.3	38.88	0	0.00	38.80	0.3	447	0.07%
2024/01/05	0	38.90	1	38.90	38.90	-1	451	-0.22%
2024/01/04	0.1	38.88	0	0.00	38.75	0.1	454	0.03%
2024/01/03	0.2	38.93	0	0.00	38.80	0.2	459	0.04%
2024/01/02	0.3	39.12	2.2	39.07	39.10	-1.9	461	-0.40%
2023/12/29	0	39.00	0	0.00	38.90	0	462	0.00%
2023/12/28	1	38.90	2	38.85	39.05	-1	468	-0.21%
2023/12/27	2	39.05	6	38.90	38.95	-4	467	-0.85%
2023/12/26	0	0.00	1	39.05	39.10	-1	466	-0.21%
2023/12/25	0.2	38.75	10	38.65	38.65	-9.8	469	-2.09%
2023/12/22	0.3	38.73	7.3	38.70	38.65	-7	469	-1.49%
2023/12/21	0.2	38.88	0.2	38.80	38.70	0	472	0.00%
2023/12/20	0	0.00	6.4	38.69	38.95	-6.4	470	-1.36%
2023/12/19	0.3	38.62	0	0.00	38.60	0.3	470	0.06%
2023/12/18	0.3	38.92	0.1	39.05	38.85	0.2	471	0.05%
2023/12/15	0.1	39.10	20.6	39.27	39.25	-20.5	465	-4.40%
2023/12/14	0	0.00	7.4	38.89	39.00	-7.4	458	-1.62%
2023/12/13	0.3	38.75	0	0.00	38.60	0.3	456	0.07%
2023/12/12	1.4	38.90	2	38.60	38.75	-0.6	455	-0.13%
2023/12/11	1.1	39.16	0	0.00	39.10	1.1	444	0.24%
2023/12/08	2	39.20	0	39.40	39.45	2	443	0.45%
2023/12/07	0	0.00	0.1	39.54	39.40	-0.1	443	-0.02%
2023/12/06	0	0.00	2	39.65	39.60	-2	443	-0.45%
2023/12/05	0.3	39.59	1	39.60	39.65	-0.7	443	-0.16%
2023/12/04	0	39.60	10	39.55	39.55	-10	440	-2.27%
2023/12/01	0.1	39.35	1.6	39.40	39.45	-1.5	451	-0.33%
2023/11/30	0	39.50	2.3	39.45	39.35	-2.3	457	-0.50%
2023/11/29	0.3	39.58	0	0.00	39.45	0.3	460	0.07%
2023/11/28	0	0.00	4	39.36	39.60	-4	462	-0.87%
2023/11/27	0.1	39.31	0	0.00	39.25	0.1	457	0.02%
2023/11/24	1	39.35	0	0.00	39.35	1	457	0.22%
2023/11/22	1.1	38.71	2	38.65	38.85	-0.9	439	-0.20%
2023/11/21	1.2	38.75	6	38.81	38.90	-4.8	437	-1.09%
2023/11/20	1	38.75	5	38.68	38.70	-4	439	-0.91%
2023/11/17	0.3	38.30	2	38.30	38.30	-1.7	433	-0.40%
2023/11/16	4.2	38.18	0	0.00	38.10	4.2	433	0.96%
2023/11/15	3	37.82	2	37.95	38.20	1	433	0.23%
2023/11/14	0.6	37.66	7	37.62	37.65	-6.4	428	-1.48%
2023/11/13	1.1	37.80	1	37.75	37.65	0.1	432	0.03%
2023/11/10	0.1	38.18	4	38.00	38.00	-3.9	439	-0.90%
2023/11/09	0	38.20	12	38.10	38.10	-12	440	-2.72%
2023/11/08	0.1	38.11	0	0.00	38.10	0.1	454	0.01%
2023/11/07	2.1	38.15	6	38.10	38.00	-3.9	472	-0.82%
2023/11/06	2.2	38.20	1	38.20	38.00	1.2	478	0.25%
2023/11/03	2.5	37.96	3.2	38.00	38.05	-0.7	478	-0.14%
2023/11/02	0.1	37.81	0	0.00	37.85	0.1	481	0.01%
2023/11/01	0.2	37.77	2	37.65	37.65	-1.8	483	-0.37%
2023/10/31	0.1	37.70	6	37.80	37.75	-5.9	489	-1.21%
2023/10/30	0.1	37.74	6	37.43	37.40	-6	498	-1.19%
2023/10/27	0.1	37.85	0	0.00	37.85	0.1	499	0.02%
2023/10/26	1	37.90	2	37.55	37.55	-1	512	-0.19%
2023/10/25	0.1	38.01	0	0.00	37.90	0.1	514	0.02%
2023/10/24	0	38.05	0	0.00	38.00	0	518	0.00%
2023/10/23	1	38.00	1.5	38.07	38.00	-0.5	526	-0.10%
2023/10/20	0.1	38.38	2	38.20	38.10	-1.9	527	-0.37%
2023/10/19	0	38.75	1.1	38.98	38.85	-1	542	-0.19%
2023/10/18	0.2	37.79	6	38.52	40.00	-5.8	541	-1.08%
2023/10/17	0.1	37.85	0	0.00	37.80	0.1	534	0.02%
2023/10/16	0.5	37.70	0	0.00	37.90	0.5	545	0.09%
2023/10/13	13.1	37.75	2	37.65	37.45	11.1	552	2.00%
2023/10/12	3.1	37.64	1.1	37.85	37.85	2	556	0.36%
2023/10/11	2.4	37.07	1	37.05	37.10	1.4	563	0.25%
2023/10/06	3.6	37.10	0.1	37.15	37.05	3.5	566	0.62%
2023/10/05	1.3	37.08	0	0.00	37.10	1.3	564	0.22%
2023/10/04	1.5	37.14	0	0.00	37.10	1.5	564	0.26%
2023/10/03	0.1	37.61	0	37.75	37.55	0	561	0.01%
2023/10/02	2.1	37.53	0	0.00	37.60	2.1	564	0.37%
2023/09/28	0.2	37.70	0	37.75	37.65	0.2	565	0.03%
2023/09/27	12.1	37.60	1	37.60	37.65	11.1	569	1.94%
2023/09/26	4.4	37.75	5	37.70	37.70	-0.6	572	-0.11%
2023/09/25	0.1	37.95	0	0.00	37.85	0.1	581	0.01%
2023/09/22	1.2	37.76	0	0.00	37.70	1.2	588	0.20%
2023/09/21	7.1	37.80	0	0.00	37.80	7.1	593	1.20%
2023/09/20	0	38.20	0	0.00	38.05	0	595	0.00%
2023/09/19	7	38.11	0.3	38.20	38.00	6.7	603	1.11%
2023/09/18	25.1	38.00	3	37.95	38.00	22.1	607	3.64%
2023/09/15	0	38.10	0	0.00	38.10	0	610	0.00%
2023/09/14	0	38.00	0	0.00	38.00	0	609	0.00%
2023/09/13	0	38.05	0.2	37.89	37.95	-0.2	615	-0.04%
2023/09/12	0	37.80	2	37.75	37.70	-2	635	-0.31%
2023/09/11	0.5	37.82	1.4	37.76	37.75	-0.9	637	-0.14%
2023/09/08	1.2	37.82	0	0.00	37.75	1.2	642	0.19%
2023/09/07	0.1	37.91	0	0.00	37.85	0.1	647	0.02%
2023/09/06	6.6	37.83	1	37.70	37.75	5.6	651	0.86%
2023/09/05	0.2	38.13	0	0.00	38.00	0.2	647	0.04%
2023/09/04	4.4	38.17	0.9	38.26	38.20	3.5	644	0.54%
2023/09/01	0.1	38.31	3	38.18	38.25	-2.9	648	-0.44%
2023/08/31	0.1	38.26	2	38.25	38.10	-1.9	650	-0.29%
2023/08/30	0.1	38.40	1	38.25	38.25	-0.9	653	-0.14%
2023/08/29	2.1	38.25	0.1	38.40	38.30	2.1	660	0.31%
2023/08/28	0.2	38.44	0	0.00	38.25	0.2	663	0.03%
2023/08/25	0	38.25	0	0.00	38.10	0	681	0.00%
2023/08/24	2.1	37.91	3.1	37.92	37.95	-1	685	-0.15%
2023/08/23	1.1	38.01	0.2	38.20	38.00	0.8	684	0.12%
2023/08/22	3.1	38.09	0	0.00	38.10	3.1	689	0.46%
2023/08/21	0.1	38.48	0	0.00	38.35	0.1	698	0.02%
2023/08/18	0.2	38.35	0	0.00	38.50	0.2	709	0.03%
2023/08/17	1.3	37.94	0.6	38.18	38.20	0.8	726	0.10%
2023/08/16	4.2	38.03	1.1	38.15	38.05	3.1	740	0.42%
2023/08/15	1.2	38.36	0	0.00	38.30	1.2	748	0.17%
2023/08/14	2.5	38.34	1	38.70	38.20	1.5	785	0.18%
2023/08/11	10.3	38.98	1	39.22	38.80	9.3	785	1.19%
2023/08/10	1.4	39.36	0	0.00	39.25	1.4	774	0.19%
2023/08/09	3.1	39.49	2	39.60	39.50	1.1	769	0.14%
2023/08/08	1.1	39.51	0	0.00	39.55	1.1	766	0.15%
2023/08/07	3.1	39.50	0	0.00	39.55	3.1	760	0.40%
2023/08/04	2.1	39.53	0	0.00	39.50	2.1	761	0.28%
2023/08/02	2.2	39.60	10	39.60	39.50	-7.8	757	-1.02%
2023/08/01	0.1	39.92	0	0.00	39.85	0.1	749	0.02%
2023/07/31	3.5	39.80	1	39.95	39.70	2.5	753	0.33%
2023/07/28	0	40.05	0	40.40	40.05	0	743	0.00%
2023/07/27	10	39.80	0	0.00	39.95	10	738	1.36%
2023/07/26	1.1	39.59	0	0.00	39.60	1.1	739	0.15%
2023/07/25	0.1	39.65	0.1	39.60	39.55	0	733	0.00%
2023/07/24	7.3	39.69	1	39.82	39.50	6.3	723	0.87%
2023/07/21	3.7	40.21	17	40.30	40.15	-13.3	706	-1.89%
2023/07/20	5.3	39.95	0	0.00	39.90	5.3	705	0.75%
2023/07/19	2.2	40.99	0	0.00	40.80	2.2	691	0.32%
2023/07/18	1	41.06	2	41.18	40.90	-1	684	-0.14%
2023/07/17	0.1	41.35	2	41.30	41.35	-1.9	676	-0.29%
2023/07/14	1.1	40.91	1	40.90	40.85	0.1	677	0.02%
2023/07/13	2.1	41.13	0.4	41.20	41.00	1.7	668	0.26%
2023/07/12	1.1	41.16	0	0.00	41.15	1.1	671	0.16%
2023/07/11	0	41.34	1	41.35	41.25	-1	671	-0.15%
2023/07/10	1	41.20	0.4	41.06	41.30	0.6	670	0.09%
2023/07/07	3	40.97	0	0.00	41.20	3	670	0.45%
2023/07/06	5.1	41.15	6	41.20	41.25	-0.9	668	-0.13%
2023/07/05	3	41.60	1	41.55	41.50	2	669	0.30%
2023/07/04	0	0.00	6	41.21	41.50	-6	661	-0.91%
2023/07/03	8.2	41.33	0.7	41.35	41.20	7.5	658	1.14%
2023/06/28	1	41.55	1.3	41.61	41.55	-0.3	643	-0.04%
2023/06/27	6.4	41.65	4	41.59	41.55	2.4	640	0.38%
2023/06/26	8.3	41.30	2	41.25	41.40	6.3	633	0.99%
2023/06/21	0.3	40.85	1	41.05	41.15	-0.7	629	-0.12%
2023/06/19	7.6	40.63	10.5	40.61	40.75	-2.9	627	-0.46%
2023/06/16	4.1	40.69	0	0.00	40.70	4.1	625	0.66%
2023/06/15	0	0.00	1.1	41.07	40.95	-1.1	604	-0.18%
2023/06/14	3.4	41.02	0.9	41.11	41.00	2.5	640	0.39%
2023/06/13	0	41.10	0	0.00	41.25	0	645	0.00%
2023/06/12	7.2	40.92	0	0.00	41.05	7.2	648	1.11%
2023/06/09	7.5	41.06	0.1	41.40	41.00	7.4	649	1.13%
2023/06/08	32.2	41.55	0.4	41.55	41.30	31.8	652	4.87%
2023/06/07	1	41.60	1.4	41.81	41.80	-0.4	651	-0.06%
2023/06/06	0	41.50	2	41.53	41.65	-2	648	-0.31%
2023/06/05	2	41.15	0	0.00	41.25	2	657	0.31%
2023/06/02	0.1	41.35	0	0.00	41.20	0.1	664	0.02%
2023/06/01	7.1	40.91	1	41.28	41.10	6.1	659	0.92%
2023/05/30	0	41.20	3	41.05	40.95	-3	638	-0.47%
2023/05/29	6	41.29	0	0.00	40.95	6	640	0.94%
2023/05/26	1.5	41.33	1.6	41.41	41.15	-0.1	638	-0.01%
2023/05/25	2.2	41.54	2.4	41.61	41.55	-0.3	631	-0.04%
2023/05/24	0	41.85	2.1	41.95	41.95	-2	621	-0.33%
2023/05/23	6	41.93	0	0.00	41.65	6	612	0.98%
2023/05/22	3	42.32	3	42.17	42.05	0	599	0.00%
2023/05/19	6.3	41.73	2.2	41.85	41.55	4.1	577	0.71%
2023/05/18	0	0.00	7	41.89	42.00	-7	559	-1.25%
2023/05/17	0.1	40.85	3	40.80	40.90	-2.9	522	-0.55%
2023/05/16	1.1	40.47	1	40.65	40.80	0.1	508	0.01%
2023/05/15	0.1	40.50	0.7	40.70	40.45	-0.6	504	-0.12%
2023/05/12	1.1	40.62	0.4	40.82	40.45	0.8	512	0.15%
2023/05/11	1.1	40.62	0.4	40.82	40.60	0.8	516	0.15%
2023/05/10	2.1	40.90	0.1	40.80	40.95	1.9	522	0.37%
2023/05/09	0	40.80	0	0.00	40.55	0	524	0.00%
2023/05/08	0.1	40.90	3	40.95	40.75	-2.9	530	-0.55%
2023/05/04	0	0.00	10	40.50	40.55	-10	538	-1.86%
2023/05/02	0.1	40.69	3	40.60	40.70	-2.9	559	-0.52%
2023/04/28	0.1	40.40	1	40.35	40.40	-0.9	562	-0.16%
2023/04/27	5.1	40.05	0	0.00	40.10	5.1	569	0.90%
2023/04/26	1.1	39.77	1.6	39.92	40.05	-0.5	585	-0.08%
2023/04/25	6.2	39.73	3.5	39.62	39.55	2.7	584	0.46%
2023/04/24	1.1	39.96	0	0.00	39.95	1.1	575	0.18%
2023/04/21	0.1	40.19	0.2	40.40	40.05	-0.2	580	-0.03%
2023/04/20	0.2	40.20	0	0.00	40.15	0.2	584	0.04%
2023/04/19	5.3	40.43	0	0.00	40.20	5.3	591	0.89%
2023/04/18	2.5	40.48	9	40.55	40.50	-6.5	583	-1.11%
2023/04/17	2.1	40.40	0.2	40.64	40.40	1.9	583	0.32%
2023/04/14	0.1	40.69	1	40.55	40.50	-0.9	575	-0.16%
2023/04/13	0.1	40.58	2	40.55	40.55	-1.9	573	-0.33%
2023/04/12	1.2	40.56	3	40.55	40.70	-1.8	575	-0.32%
2023/04/11	1.6	40.35	0	0.00	40.50	1.6	573	0.27%
2023/04/10	1	40.35	0.3	40.35	40.20	0.8	572	0.13%
2023/04/07	3.3	40.63	4.2	40.51	40.50	-0.9	567	-0.16%
2023/04/06	1	40.70	0	0.00	40.65	1	567	0.18%
2023/03/31	0	40.85	0	0.00	40.85	0	566	0.01%
2023/03/30	6.2	40.88	2	41.00	40.55	4.2	569	0.73%
2023/03/29	3	40.91	2.3	40.85	40.95	0.8	565	0.14%
2023/03/28	0.3	40.60	0.4	40.65	40.60	-0.1	564	-0.02%
2023/03/27	2.4	40.51	0	0.00	40.45	2.4	563	0.42%
2023/03/24	3.3	40.59	0.1	40.50	40.55	3.2	580	0.55%
2023/03/23	2	40.33	0	0.00	40.35	2	584	0.35%
2023/03/22	0	0.00	1.5	40.45	40.45	-1.5	585	-0.26%
2023/03/21	1	40.40	0	0.00	40.35	1	583	0.18%
2023/03/20	0.1	40.47	2	40.30	40.40	-1.9	580	-0.32%
2023/03/17	8.1	39.85	1	40.10	40.60	7.1	579	1.23%
2023/03/16	2	40.00	0	40.30	40.05	2	539	0.37%
2023/03/15	3.1	40.75	2	41.00	40.50	1.1	531	0.20%
2023/03/14	7.4	41.03	1	41.33	40.90	6.4	522	1.22%
2023/03/13	0.1	41.30	0	0.00	41.30	0.1	518	0.02%
2023/03/10	1.6	41.80	1	41.90	41.70	0.6	506	0.12%
2023/03/08	1.1	42.81	10	42.89	42.95	-8.9	500	-1.78%
2023/03/07	0.3	42.50	20	42.10	42.55	-19.7	485	-4.06%
2023/03/06	0.1	41.99	12	41.81	42.00	-11.9	479	-2.47%
2023/03/02	1.3	41.90	0	0.00	41.85	1.3	478	0.26%
2023/03/01	2	41.80	2	41.85	41.90	0	477	0.00%
2023/02/24	1	41.35	0.6	41.60	41.85	0.4	469	0.09%
2023/02/23	3.2	41.50	0.5	41.70	41.45	2.8	463	0.60%
2023/02/22	0.2	41.28	0.1	41.40	41.45	0.1	461	0.03%
2023/02/21	2	41.33	1.1	41.38	41.55	0.9	462	0.20%
2023/02/20	1.1	41.22	0.1	41.75	41.20	1.1	464	0.23%
2023/02/17	2.1	41.24	1.1	41.50	41.40	1	461	0.22%
2023/02/16	1	41.30	0.5	41.51	41.30	0.5	468	0.11%
2023/02/15	0.1	41.45	0.3	41.50	41.20	-0.1	470	-0.03%
2023/02/14	0.1	41.49	1	41.20	41.25	-0.9	474	-0.18%
2023/02/13	0.1	41.53	0.1	41.60	41.30	0.1	478	0.02%
2023/02/10	2	41.80	2	42.00	41.60	0	475	0.00%
2023/02/08	0	0.00	2	42.18	42.20	-2	463	-0.43%
2023/02/07	0.3	42.06	0.1	42.10	42.10	0.2	458	0.04%
2023/02/06	0.1	42.14	1	42.10	42.00	-0.9	454	-0.19%
2023/02/03	1	41.85	0	0.00	42.00	1	450	0.22%
2023/02/02	1	42.05	0	0.00	42.00	1	440	0.23%
2023/02/01	0	0.00	2.1	41.88	42.25	-2.1	433	-0.47%
2023/01/31	1.1	41.03	1	41.55	41.45	0.1	425	0.03%
2023/01/30	0.5	41.00	41	40.86	40.95	-40.5	418	-9.68%
2023/01/17	1.2	40.75	1	41.30	40.90	0.2	419	0.04%
2023/01/16	0	40.20	4	40.98	41.05	-4	413	-0.96%
2023/01/13	0	0.00	1	40.05	40.05	-1	399	-0.25%
2023/01/12	6	39.91	6	39.93	39.95	0.1	424	0.01%
2023/01/11	1.5	40.03	0	40.20	39.85	1.5	423	0.35%
2023/01/10	1.1	39.58	0	0.00	39.80	1.1	418	0.26%
2023/01/06	2	40.10	0	0.00	40.10	2	404	0.50%
2023/01/05	1	40.00	1.1	40.04	40.00	-0.1	409	-0.02%
2023/01/04	0	0.00	0.2	39.80	40.00	-0.2	410	-0.04%
2023/01/03	0.1	39.73	0	0.00	39.75	0.1	412	0.02%
2022/12/29	1.3	39.54	0	0.00	39.55	1.3	412	0.30%
2022/12/28	2	39.90	12	39.80	39.75	-10	415	-2.41%
2022/12/27	0.1	39.85	1	40.00	39.95	-0.9	415	-0.22%
2022/12/26	1.3	39.59	0	0.00	39.80	1.3	419	0.30%
2022/12/23	0.5	39.55	0	0.00	39.40	0.5	431	0.12%
2022/12/22	6	39.38	2	39.40	39.60	4	448	0.89%
2022/12/21	2.1	38.98	0	0.00	39.15	2.1	477	0.43%
2022/12/19	0.3	39.12	0.1	39.35	38.95	0.2	503	0.05%
2022/12/16	5.2	39.14	2.1	39.48	38.70	3	504	0.60%
2022/12/15	7.3	39.62	1.7	39.84	39.60	5.6	494	1.14%
2022/12/14	3	40.08	1	40.15	40.10	2	491	0.41%
2022/12/13	0.4	39.84	0	0.00	39.60	0.4	488	0.07%
2022/12/12	0.1	39.85	0	0.00	39.60	0.1	488	0.03%
2022/12/09	1.1	39.81	0	0.00	39.90	1.1	503	0.22%
2022/12/08	3	39.92	15	39.82	39.80	-12	505	-2.37%
2022/12/07	0	0.00	6	40.24	40.30	-6	505	-1.19%
2022/12/06	1.1	40.41	0	0.00	40.40	1.1	507	0.21%
2022/12/05	5	40.75	0	0.00	40.65	5	507	0.99%
2022/12/02	1	40.70	0	0.00	40.65	1	506	0.20%
2022/12/01	2.2	40.82	1	41.05	40.80	1.2	509	0.23%
2022/11/30	2.2	40.61	0	0.00	40.85	2.2	505	0.43%
2022/11/29	0	40.00	11	40.25	40.40	-11	502	-2.19%
2022/11/28	0	0.00	12	40.04	40.10	-12	504	-2.38%
2022/11/25	0	0.00	50	40.55	40.55	-50	501	-9.96%
2022/11/24	0	0.00	1	40.15	40.45	-1	506	-0.20%
2022/11/18	0	0.00	1	40.20	40.10	-1	519	-0.19%
2022/11/17	0	40.10	0	0.00	40.35	0	521	0.00%
2022/11/16	3	39.83	1	39.85	39.80	2	523	0.38%
2022/11/15	0	40.10	0	0.00	40.15	0	519	0.00%
2022/11/14	2	40.20	1	40.10	40.20	1	518	0.19%
2022/11/11	10	39.40	3	39.60	39.60	7	513	1.36%
2022/11/09	1	39.65	0	0.00	39.70	1	511	0.20%
2022/11/08	1	39.35	2	39.28	39.35	-1	510	-0.20%
2022/11/07	0	0.00	0.5	38.90	39.35	-0.5	519	-0.10%
2022/11/04	0	38.70	0	0.00	38.90	0	528	0.00%
2022/11/03	1	38.70	5	38.90	38.70	-4	536	-0.74%
2022/11/02	1	39.00	1	39.20	39.00	0	544	0.00%
2022/11/01	0	0.00	2	38.70	39.05	-2	557	-0.36%
2022/10/31	0	38.70	0	0.00	38.65	0	559	0.00%
2022/10/27	10	38.75	0	38.80	38.85	10	583	1.71%
2022/10/25	6	38.25	0	0.00	38.30	6	581	1.03%
2022/10/24	0	0.00	1	37.60	37.65	-1	574	-0.17%
2022/10/20	2.2	36.92	0	0.00	36.85	2.2	579	0.38%
2022/10/18	0	38.20	1	38.00	38.15	-1	560	-0.18%
2022/10/17	0.2	36.98	0	0.00	37.35	0.2	568	0.04%
2022/10/14	0	0.00	5	37.32	37.35	-5	582	-0.86%
2022/10/13	1.1	37.67	0	0.00	36.95	1.1	595	0.18%
2022/10/12	0	37.85	0	0.00	37.85	0	603	0.01%
2022/10/11	0	37.99	0	0.00	37.65	0	624	0.01%
2022/10/07	0	0.00	1	38.30	38.40	-1	631	-0.16%
2022/10/06	0.1	38.60	0	0.00	38.60	0.1	634	0.02%
2022/10/05	3	38.47	1	38.60	38.60	2	643	0.31%
2022/10/04	1	38.50	0	0.00	38.50	1	654	0.15%
2022/10/03	2.1	38.40	4	38.15	38.20	-1.9	660	-0.29%
2022/09/30	0.1	38.15	4	37.85	38.25	-3.9	661	-0.59%
2022/09/29	6.3	37.18	0	0.00	37.25	6.3	653	0.96%
2022/09/28	47.3	37.32	2	37.38	37.05	45.3	640	7.08%
2022/09/27	7.3	38.89	1	38.70	38.85	6.3	611	1.03%
2022/09/26	4.1	39.65	0	0.00	39.50	4.1	598	0.69%
2022/09/23	5.2	40.06	1	40.00	40.10	4.2	592	0.71%
2022/09/22	5.9	40.03	0	0.00	40.05	5.9	594	0.99%
2022/09/21	0.1	40.55	1	40.50	40.45	-0.9	587	-0.16%
2022/09/20	0.1	40.65	4	40.48	40.50	-4	585	-0.67%
2022/09/19	0.2	40.70	0	0.00	40.55	0.2	596	0.03%
2022/09/16	5.1	40.59	1	40.50	40.50	4.1	607	0.67%
2022/09/15	6.1	40.83	0	0.00	40.80	6.1	609	1.01%
2022/09/14	1	40.86	0	0.00	40.95	1	623	0.17%
2022/09/13	1	41.35	4	41.30	41.35	-3	636	-0.47%
2022/09/12	0	41.15	1	40.90	41.10	-1	649	-0.15%
2022/09/08	0.1	40.75	1	40.65	40.90	-1	682	-0.14%
2022/09/07	0	40.70	0	0.00	40.55	0	692	0.00%
2022/09/06	41.1	40.95	0	0.00	41.00	41.1	707	5.81%
2022/09/05	2.1	41.10	0	0.00	41.00	2.1	723	0.29%
2022/09/02	1	41.05	1	41.00	41.10	0	731	0.00%
2022/09/01	3	40.74	0	0.00	40.95	3	732	0.41%
2022/08/31	2.2	41.21	0	0.00	41.05	2.2	727	0.30%
2022/08/26	0	0.00	1	41.70	41.75	-1	717	-0.14%
2022/08/25	3	41.62	0	0.00	41.65	3	717	0.42%
2022/08/24	2.1	41.15	0	0.00	41.30	2.1	720	0.29%
2022/08/23	2	41.08	0	0.00	41.20	2	720	0.28%
2022/08/22	2.1	41.38	1.1	41.27	41.30	1	720	0.13%
2022/08/19	1	41.35	0	0.00	41.40	1	721	0.14%
2022/08/18	2.1	41.55	0	0.00	41.45	2.1	724	0.28%
2022/08/17	1.2	41.61	0	0.00	41.65	1.2	729	0.16%
2022/08/16	0.1	41.30	0.2	41.40	41.35	-0.1	728	-0.01%
2022/08/15	0.1	41.30	22.1	41.27	41.25	-22	732	-3.01%
2022/08/12	0.2	41.03	0	0.00	40.95	0.2	731	0.03%
2022/08/11	2.1	40.43	1	40.40	40.80	1.1	730	0.15%
2022/08/10	2.2	40.36	1.4	40.55	40.45	0.8	732	0.11%
2022/08/09	2.3	40.34	0.2	40.40	40.50	2.1	730	0.29%
2022/08/08	2.2	40.49	0	0.00	40.45	2.2	731	0.30%
2022/08/05	0.1	41.10	0	0.00	41.15	0.1	729	0.01%
2022/08/04	1.4	40.96	2	41.48	40.95	-0.6	737	-0.08%
2022/08/03	1.1	41.82	2	41.80	41.80	-0.9	725	-0.12%
2022/08/02	3.1	41.95	0	0.00	42.05	3.1	731	0.42%
2022/08/01	2.2	42.51	1.7	42.78	42.45	0.5	739	0.07%
2022/07/29	0	42.95	0	0.00	42.75	0	749	0.00%
2022/07/28	1.1	42.69	0.3	43.08	42.80	0.8	751	0.10%
2022/07/26	0	42.25	1.3	42.42	42.20	-1.3	769	-0.17%
2022/07/25	1.2	42.38	1.4	42.21	42.40	-0.2	789	-0.02%
2022/07/22	2.5	41.86	0	0.00	41.85	2.5	803	0.31%
2022/07/21	104.4	42.06	0	0.00	42.20	104.4	801	13.04%	大買/鉅額交易
2022/07/20	0.1	44.05	1	43.90	44.00	-0.9	790	-0.11%
2022/07/19	6	43.21	1.1	43.47	43.60	4.9	784	0.62%
2022/07/18	0.4	43.55	0.1	43.65	43.40	0.4	773	0.05%
2022/07/15	4.2	43.76	1	43.75	43.65	3.2	758	0.43%
2022/07/14	0.1	44.34	0.2	44.35	44.20	-0.1	754	-0.01%
2022/07/13	1.1	44.12	0.1	44.25	44.20	1	762	0.14%
2022/07/12	0.9	44.67	0	0.00	44.10	0.9	774	0.11%
2022/07/11	2	45.40	0.9	45.50	45.25	1.1	806	0.14%
2022/07/08	0.1	46.35	3	46.40	46.20	-2.9	810	-0.36%
2022/07/07	4	46.78	6	46.69	46.60	-2	812	-0.25%
2022/07/06	0.1	46.65	1.6	47.04	46.65	-1.5	811	-0.18%
2022/07/05	0	0.00	0.2	46.80	46.95	-0.2	813	-0.02%
2022/07/04	5.1	46.50	1.2	46.41	46.35	3.9	817	0.48%
2022/07/01	0	0.00	5	46.20	46.10	-5	827	-0.60%
2022/06/29	0.1	46.40	0	0.00	46.40	0.1	840	0.01%
2022/06/24	5.2	45.97	0	0.00	46.20	5.2	851	0.61%
2022/06/23	0	0.00	1	45.60	45.40	-1	853	-0.12%
2022/06/22	7.1	45.64	1	45.90	45.70	6.1	843	0.72%
2022/06/21	10.1	45.45	9	45.30	45.90	1.1	839	0.13%
2022/06/20	6.1	45.10	8	45.25	45.15	-1.9	836	-0.22%
2022/06/17	6	45.90	2	46.00	45.80	4	830	0.48%
2022/06/15	5	46.45	0	46.58	46.20	5	821	0.61%
2022/06/14	6.3	46.05	9	46.27	46.00	-2.7	815	-0.33%
2022/06/13	4.4	46.82	5.7	46.94	46.80	-1.3	808	-0.16%
2022/06/10	2	47.28	3	47.30	47.30	-1	816	-0.12%
2022/06/09	0	0.00	0.5	47.99	47.55	-0.5	831	-0.06%
2022/06/08	0	47.60	1	47.55	47.75	-1	846	-0.12%
2022/06/07	2.1	47.35	4.5	47.47	47.20	-2.4	860	-0.28%
2022/06/06	0.1	47.58	3	47.77	47.50	-2.9	918	-0.31%
2022/06/02	0	47.80	0	0.00	47.55	0	975	0.00%
2022/06/01	2.1	47.45	1	47.65	48.00	1.1	1,011	0.11%
2022/05/31	1	47.60	1.4	47.68	47.55	-0.4	1,035	-0.04%
2022/05/30	4	47.45	0	0.00	47.55	4	1,059	0.38%
2022/05/27	0.2	47.42	3	47.27	47.45	-2.8	1,061	-0.27%
2022/05/26	0.5	47.47	0	0.00	47.10	0.5	1,066	0.04%
2022/05/25	0	0.00	2	46.95	47.30	-2	1,081	-0.18%
2022/05/24	0.1	47.12	0	0.00	47.00	0.1	1,090	0.01%
2022/05/23	0	0.00	1	47.10	47.05	-1	1,095	-0.09%
2022/05/20	3	47.13	1	47.20	47.05	2	1,096	0.18%
2022/05/19	1	47.25	0.4	47.67	47.15	0.6	1,101	0.05%
2022/05/18	4	47.59	4.6	47.75	47.70	-0.6	1,107	-0.05%
2022/05/17	1	48.00	21.1	47.85	48.10	-20.1	1,108	-1.81%
2022/05/16	0.1	47.68	4.2	48.15	48.25	-4.1	1,110	-0.37%
2022/05/13	4.2	47.14	4.8	47.30	47.65	-0.7	1,109	-0.06%
2022/05/12	7.4	47.05	0	47.45	47.00	7.3	1,104	0.66%
2022/05/11	7.3	47.52	0	47.80	47.55	7.2	1,096	0.66%
2022/05/10	4.4	47.41	2.6	47.59	47.95	1.8	1,097	0.17%
2022/05/09	11.3	48.02	9.1	48.22	47.95	2.2	1,110	0.20%
2022/05/06	8.6	48.58	10.8	48.90	48.45	-2.2	1,106	-0.20%
2022/05/05	2.1	49.55	1	49.40	49.25	1	1,105	0.09%
2022/05/04	5.1	49.63	7	49.66	49.35	-1.9	1,104	-0.17%
2022/05/03	4.1	50.15	8	50.04	50.00	-3.9	1,101	-0.35%
2022/04/29	7.4	50.24	5	49.96	50.40	2.4	1,090	0.22%
2022/04/28	10	49.73	1	49.10	50.50	9	1,073	0.84%
2022/04/27	1.1	48.61	5.3	48.66	48.75	-4.1	1,056	-0.39%
2022/04/26	0	0.00	1.3	49.52	49.25	-1.3	1,056	-0.12%
2022/04/25	1.2	49.69	14.6	49.60	49.50	-13.4	1,060	-1.26%
2022/04/22	1.2	50.27	4	50.15	50.30	-2.8	1,056	-0.27%
2022/04/21	0.1	50.20	2	50.40	50.20	-2	1,058	-0.19%
2022/04/20	2.3	50.18	3.1	50.00	50.30	-0.7	1,058	-0.07%
2022/04/19	5	50.08	4	49.97	49.80	1	1,057	0.09%
2022/04/18	8.4	50.97	13.1	50.74	50.50	-4.7	1,056	-0.44%
2022/04/15	27	50.91	6.2	51.08	50.90	20.8	1,044	1.99%
2022/04/14	4.1	49.68	0.9	49.67	49.50	3.2	1,001	0.31%
2022/04/13	0	49.60	0	49.80	50.00	0	997	0.00%
2022/04/12	0.2	49.48	1.1	49.45	49.45	-0.9	1,006	-0.09%
2022/04/11	2.8	49.57	0	0.00	49.45	2.8	1,015	0.27%
2022/04/08	0	0.00	22	49.90	49.90	-22	1,016	-2.16%
2022/04/07	4	50.08	8	50.10	50.00	-4	1,028	-0.39%
2022/04/06	0	0.00	13.6	49.88	50.00	-13.6	1,027	-1.32%
2022/04/01	0	0.00	6.1	49.43	49.50	-6.1	1,018	-0.60%
2022/03/31	1.2	49.92	0.2	49.91	49.70	1	1,034	0.10%
2022/03/30	2.1	49.78	3.2	49.76	49.90	-1.1	1,047	-0.11%
2022/03/29	4.5	49.71	1.8	49.66	49.75	2.7	1,045	0.26%
2022/03/28	15.6	49.13	5.4	49.11	49.20	10.2	1,051	0.97%
2022/03/25	8.1	48.64	0	0.00	48.70	8.1	1,061	0.76%
2022/03/24	5.6	48.67	10	48.50	48.85	-4.4	1,099	-0.40%
2022/03/23	1.4	48.87	1.8	48.86	48.85	-0.5	1,148	-0.04%
2022/03/22	3.7	49.06	2.3	49.05	49.05	1.4	1,180	0.11%
2022/03/21	1	49.70	1.5	49.75	49.60	-0.5	1,192	-0.04%
2022/03/18	12	49.09	2	49.26	49.55	10	1,212	0.82%
2022/03/17	1.2	48.83	0.1	48.97	48.85	1	1,201	0.08%
2022/03/16	5	47.92	0	0.00	48.10	5	1,195	0.42%
2022/03/15	7.5	47.83	1	48.19	47.80	6.5	1,188	0.55%
2022/03/14	11.2	48.10	6.3	48.25	48.00	4.9	1,181	0.41%
2022/03/11	4.4	48.31	10	48.30	48.25	-5.6	1,169	-0.48%
2022/03/10	8.1	48.52	1.1	48.75	49.05	7	1,159	0.60%
2022/03/09	33.7	48.09	8.7	48.34	48.00	25	1,148	2.18%
2022/03/08	22.9	48.97	26.3	48.83	48.70	-3.4	1,092	-0.31%
2022/03/07	16.1	49.88	5.7	50.05	49.85	10.4	1,037	1.00%
2022/03/04	13.4	50.54	1	50.80	50.50	12.4	1,010	1.23%
2022/03/03	12.3	50.82	0	0.00	50.80	12.3	985	1.25%
2022/03/02	3	50.83	1	51.00	51.00	2	972	0.20%
2022/03/01	3.2	51.01	10.7	51.10	51.10	-7.5	969	-0.78%
2022/02/25	6.3	50.91	2	50.85	50.80	4.3	964	0.45%
2022/02/24	7.2	51.01	1	51.10	51.10	6.2	947	0.66%
2022/02/23	4	51.20	0	0.00	51.20	4	935	0.43%
2022/02/22	9	51.24	1	51.50	51.30	8	956	0.84%
2022/02/21	7	51.20	3	51.37	51.30	4	960	0.42%
2022/02/18	6.4	51.29	6.7	51.31	51.30	-0.3	957	-0.03%
2022/02/17	6.4	51.21	1	51.30	51.20	5.4	949	0.57%
2022/02/16	3	51.23	5.1	51.38	51.30	-2.1	952	-0.22%
2022/02/15	8.1	51.22	2.8	51.47	51.30	5.3	951	0.55%
2022/02/14	1	51.30	1.2	51.52	51.50	-0.2	950	-0.02%
2022/02/11	4.6	51.94	3.3	51.84	51.80	1.3	952	0.14%
2022/02/10	2.5	51.96	3.1	51.97	52.10	-0.6	984	-0.06%
2022/02/09	8.2	51.39	2.7	51.64	51.50	5.5	992	0.55%
2022/02/08	6.3	51.30	2.5	51.52	51.50	3.9	977	0.39%
2022/02/07	8.1	51.38	0.2	51.70	51.40	7.9	1,011	0.78%
2022/01/26	1.1	51.50	1.1	51.74	51.40	-0.1	1,025	-0.01%
2022/01/25	3	51.54	12	51.40	51.80	-9	1,037	-0.87%
2022/01/24	2.6	51.48	0.2	51.60	51.70	2.4	1,038	0.23%
2022/01/21	1.6	51.84	4	51.80	51.70	-2.4	1,034	-0.23%
2022/01/20	0.2	52.00	0	0.00	52.10	0.2	1,030	0.02%
2022/01/19	1.1	51.87	0	51.80	51.80	1.1	1,033	0.10%
2022/01/18	1.2	51.75	1.2	52.11	51.80	0	1,050	0.00%
2022/01/17	7.5	51.96	0	0.00	51.90	7.5	1,047	0.72%
2022/01/14	2.7	52.20	0.2	52.35	52.10	2.6	1,050	0.25%
2022/01/13	1.1	52.41	1	52.40	52.40	0.1	1,064	0.01%
2022/01/12	7.2	52.35	1	52.40	52.40	6.2	1,062	0.58%
2022/01/11	4.3	52.69	0	0.00	52.50	4.3	1,062	0.40%
2022/01/10	1	53.00	10	52.90	53.20	-9	1,054	-0.85%
2022/01/07	0	0.00	3	52.77	52.60	-3	1,049	-0.29%
2022/01/06	4	52.75	34	52.89	52.90	-30	1,052	-2.85%
2022/01/05	6.1	52.27	2.2	52.42	52.30	3.9	1,049	0.37%
2022/01/04	5.1	52.59	0	0.00	52.50	5.1	1,048	0.49%
2022/01/03	2	52.80	0	0.00	52.70	2	1,043	0.19%
2021/12/30	3.5	52.97	0	0.00	52.90	3.5	1,042	0.34%
2021/12/29	1	53.00	10	53.43	53.60	-9	1,030	-0.87%
2021/12/28	2.1	52.90	1	53.00	52.90	1.1	1,026	0.11%
2021/12/27	5.1	52.59	2	52.60	52.60	3.1	1,023	0.30%
2021/12/24	1.8	52.89	4	52.93	52.90	-2.2	1,013	-0.22%
2021/12/23	0.4	53.10	18	53.24	53.30	-17.6	1,000	-1.76%
2021/12/22	6.2	53.35	7	53.71	53.20	-0.8	999	-0.08%
2021/12/21	6.2	53.80	6.2	53.88	53.80	0	986	0.00%
2021/12/20	13	53.94	9	53.87	53.90	4	969	0.41%
2021/12/17	3	53.33	16.5	53.33	53.20	-13.5	926	-1.45%
2021/12/16	3.1	52.71	16	52.93	53.20	-12.9	867	-1.48%
2021/12/15	1	52.30	6.1	52.55	52.30	-5.1	834	-0.61%
2021/12/14	11	52.35	2	52.35	52.10	9	840	1.07%
2021/12/13	4.2	52.12	2	52.06	52.10	2.2	825	0.26%
2021/12/10	0	0.00	2	51.45	51.60	-2	817	-0.24%
2021/12/09	1.2	51.22	5.2	51.21	51.20	-4	818	-0.48%
2021/12/08	4.2	51.11	1	51.34	51.10	3.2	828	0.39%
2021/12/07	1	51.10	1	51.30	51.20	0	825	0.00%
2021/12/06	0	51.30	0	0.00	51.20	0	823	0.00%
2021/12/03	3.1	51.20	2.7	51.23	51.40	0.3	830	0.04%
2021/12/02	2.1	51.01	0.1	51.40	51.10	2	829	0.24%
2021/12/01	0.1	51.30	0.1	51.50	51.20	0	828	0.00%
2021/11/30	2.1	51.01	1.6	51.37	51.00	0.4	831	0.05%
2021/11/29	1.7	51.43	1.4	51.46	51.30	0.3	824	0.04%
2021/11/26	2.7	51.74	4.1	51.51	51.70	-1.4	828	-0.17%
2021/11/25	0.1	51.60	6	51.60	51.60	-5.9	824	-0.72%
2021/11/24	0.1	51.70	5.2	51.57	51.60	-5.1	824	-0.62%
2021/11/23	1.2	51.62	1.2	51.77	51.70	0	825	0.00%
2021/11/22	1.1	51.42	0.5	51.70	51.70	0.6	834	0.08%
2021/11/19	3.6	51.60	0	0.00	51.50	3.6	836	0.43%
2021/11/18	1.1	51.92	6	52.00	52.00	-4.9	819	-0.60%
2021/11/17	4	51.78	5.1	51.76	52.00	-1.1	809	-0.14%
2021/11/16	0.1	51.70	27.2	51.61	51.80	-27.1	808	-3.35%
2021/11/15	1	51.60	0.1	51.92	51.70	0.9	815	0.11%
2021/11/12	2.1	51.90	0	52.10	51.90	2	804	0.25%
2021/11/11	1.4	51.86	0.1	52.00	51.90	1.3	807	0.16%
2021/11/10	3.1	51.94	0.1	52.20	52.10	3	810	0.37%
2021/11/09	7.1	51.90	0.2	52.10	51.90	7	811	0.86%
2021/11/08	8.5	52.52	3.2	52.54	52.60	5.4	779	0.69%
2021/11/05	27.2	52.84	1.1	53.30	53.00	26.1	773	3.38%
2021/11/04	8.4	53.38	7.4	53.47	53.20	1	773	0.13%
2021/11/03	30.2	52.50	3.2	52.71	52.80	27	737	3.65%
2021/11/02	4	52.02	5.2	52.03	52.00	-1.2	718	-0.16%
2021/11/01	1.1	51.51	1.8	51.84	51.50	-0.7	708	-0.10%
2021/10/29	3.2	51.90	1.2	51.93	51.80	2.1	706	0.29%
2021/10/28	0	0.00	1.7	51.94	51.90	-1.7	706	-0.23%
2021/10/27	0.4	52.19	4.3	51.97	52.10	-3.9	710	-0.55%
2021/10/26	13.1	52.24	6.4	52.17	52.30	6.7	743	0.90%
2021/10/25	2	51.55	3.4	51.41	51.40	-1.4	730	-0.19%
2021/10/22	4.7	51.23	4.4	51.15	51.20	0.3	751	0.03%
2021/10/21	16	51.41	2.1	51.66	50.90	13.9	764	1.83%
2021/10/20	6.4	51.71	0.1	51.80	51.80	6.3	774	0.81%
2021/10/19	0.2	51.60	15	51.53	51.80	-14.8	802	-1.84%
2021/10/18	9	51.46	4.8	51.51	51.30	4.2	817	0.51%
2021/10/15	0.1	51.70	1.2	51.58	51.50	-1.1	826	-0.13%
2021/10/14	3.1	51.60	0	0.00	51.50	3.1	830	0.37%
2021/10/13	0.3	51.20	0.1	51.40	51.00	0.2	832	0.02%
2021/10/12	3.3	51.14	4.5	51.21	51.00	-1.1	838	-0.14%
2021/10/08	0.1	51.40	0.1	51.40	51.40	0	827	0.00%
2021/10/07	3	51.20	5	51.14	51.30	-2	827	-0.24%
2021/10/06	3.6	50.87	0.1	51.00	50.90	3.5	833	0.42%
2021/10/05	4.7	50.90	2	50.90	51.10	2.7	836	0.33%
2021/10/04	2.1	51.11	1	51.36	51.10	1.1	832	0.14%
2021/10/01	7.1	51.12	3.4	51.34	51.20	3.6	834	0.44%
2021/09/30	2	51.46	1	51.50	51.60	1	828	0.13%
2021/09/29	2.3	51.53	2.2	51.57	51.40	0.1	830	0.01%
2021/09/28	0.7	52.00	1.3	52.15	52.00	-0.6	838	-0.08%
2021/09/27	2.2	51.91	2	51.70	52.00	0.2	841	0.02%
2021/09/24	0.1	51.60	0.2	51.60	51.60	-0.1	861	-0.02%
2021/09/23	1.3	51.32	0	0.00	51.60	1.3	866	0.15%
2021/09/22	1.5	51.26	0.4	51.38	51.20	1.1	872	0.13%
2021/09/17	2.3	51.14	0.6	51.50	51.80	1.7	872	0.19%
2021/09/16	3.5	51.10	3.1	51.14	51.40	0.4	851	0.05%
2021/09/15	5.9	51.13	0	0.00	51.10	5.9	845	0.70%
2021/09/14	3.3	51.22	1	51.20	51.20	2.3	848	0.28%
2021/09/13	4.7	51.22	1	51.51	51.30	3.8	848	0.44%
2021/09/10	1.1	51.33	0.6	51.66	51.40	0.5	847	0.06%
2021/09/09	0.6	51.64	2	51.41	51.40	-1.4	860	-0.17%
2021/09/08	2.5	51.64	0.6	51.85	51.70	1.9	865	0.23%
2021/09/07	1.4	51.92	1	51.80	51.80	0.4	868	0.05%
2021/09/06	2.1	52.06	0.3	52.20	52.00	1.8	883	0.20%
2021/09/03	0.3	52.30	5	52.30	52.10	-4.7	886	-0.53%
2021/09/02	4.3	52.06	3.4	52.23	52.10	0.9	887	0.10%
2021/09/01	2.2	52.29	11	52.40	52.30	-8.8	898	-0.98%
2021/08/31	0.3	52.06	0.2	52.10	52.20	0.1	899	0.01%
2021/08/30	3.2	51.81	2.1	51.90	51.80	1.2	898	0.13%
2021/08/27	1.4	51.68	0	0.00	51.70	1.4	912	0.15%
2021/08/26	4.7	51.73	1.8	51.87	51.70	2.9	922	0.32%
2021/08/25	3.2	51.84	2	51.85	52.00	1.2	927	0.13%
2021/08/24	13.6	51.75	6.5	51.71	51.80	7.1	939	0.76%
2021/08/23	0.3	51.70	0.1	51.80	51.80	0.2	951	0.02%
2021/08/20	1.1	51.61	1.5	51.49	51.30	-0.4	964	-0.04%
2021/08/19	8.3	51.26	1.7	51.36	51.70	6.5	994	0.66%
2021/08/18	3.4	51.33	2.6	51.51	51.90	0.8	1,007	0.08%
2021/08/17	0.2	51.62	0	0.00	51.50	0.2	1,022	0.02%
2021/08/16	5.3	51.54	9.3	51.54	51.40	-4.1	1,030	-0.40%
2021/08/13	8.5	51.91	0.5	52.10	51.90	8.1	1,037	0.78%
2021/08/12	1	52.00	0.1	52.20	52.10	0.9	1,042	0.09%
2021/08/11	3.1	52.04	22.2	52.10	52.10	-19.1	1,058	-1.80%
2021/08/10	3.3	52.13	6.6	52.28	52.00	-3.3	1,081	-0.31%
2021/08/09	0.1	52.57	1	52.20	52.50	-0.9	1,132	-0.08%
2021/08/06	3.1	52.67	0	52.80	52.80	3.1	1,151	0.27%
2021/08/05	1.1	52.42	0	0.00	52.80	1.1	1,192	0.09%
2021/08/04	0.2	52.57	0.2	52.66	52.30	0	1,306	0.00%
2021/08/03	5.1	52.70	0.2	52.86	52.70	4.9	1,347	0.36%
2021/08/02	0.1	52.80	1	52.60	52.80	-0.9	1,368	-0.06%
2021/07/30	0.7	52.16	0.9	52.60	52.50	-0.2	1,377	-0.01%
2021/07/29	0	52.20	0.2	52.20	51.90	-0.2	1,381	-0.01%
2021/07/28	7.4	51.74	4.5	52.04	51.80	2.9	1,387	0.21%
2021/07/27	12.2	52.29	6.8	52.41	52.10	5.4	1,427	0.38%
2021/07/26	9.3	52.69	2.9	52.98	52.60	6.5	1,450	0.45%
2021/07/23	1.1	54.31	0	0.00	54.70	1.1	1,459	0.08%
2021/07/22	9.3	54.33	3.7	54.37	54.30	5.6	1,479	0.38%
2021/07/21	14.2	54.35	16.6	54.46	54.40	-2.3	1,496	-0.16%
2021/07/20	3.1	54.67	6.1	54.50	54.60	-3	1,512	-0.20%
2021/07/19	6.1	54.90	2	54.90	54.90	4.1	1,543	0.26%
2021/07/16	1	55.20	0.7	55.21	55.20	0.4	1,605	0.02%
2021/07/15	1.1	54.91	8	55.00	55.00	-6.9	1,626	-0.42%
2021/07/14	3	54.87	2.2	54.91	54.90	0.8	1,669	0.05%
2021/07/13	1.2	54.80	4	54.73	55.00	-2.8	1,728	-0.16%
2021/07/12	0.2	54.84	0	0.00	54.60	0.2	1,779	0.01%
2021/07/09	5.1	54.56	3.5	54.66	54.50	1.6	1,819	0.09%
2021/07/08	1.1	54.71	1.3	54.72	54.80	-0.2	1,877	-0.01%
2021/07/07	3.2	54.97	1.4	54.99	54.80	1.8	1,938	0.10%
2021/07/06	2.4	55.21	4	55.20	55.30	-1.6	2,015	-0.08%
2021/07/05	1.6	55.12	15	55.19	55.20	-13.4	2,048	-0.65%
2021/07/02	2.1	54.65	0	0.00	54.60	2.1	2,086	0.10%
2021/07/01	3.5	54.71	10.2	54.44	54.60	-6.8	2,120	-0.32%
2021/06/30	0	0.00	2.1	54.26	54.10	-2.1	2,153	-0.10%
2021/06/29	1.4	54.30	0.3	54.20	54.30	1.1	2,224	0.05%
2021/06/28	12	54.33	1.1	54.44	54.30	10.9	2,300	0.47%
2021/06/25	5.3	54.38	2.1	54.36	54.40	3.2	2,322	0.14%
2021/06/24	1	54.00	4.1	53.86	54.10	-3.1	2,351	-0.13%
2021/06/23	0	0.00	1.3	53.78	53.60	-1.3	2,391	-0.05%
2021/06/22	0	53.50	0.5	53.56	53.20	-0.5	2,418	-0.02%
2021/06/21	4.3	53.36	0.5	53.65	53.20	3.8	2,443	0.15%
2021/06/18	12.1	53.50	0.6	53.60	53.90	11.5	2,503	0.46%
2021/06/17	0.2	53.90	0.3	53.97	53.70	-0.2	2,542	-0.01%
2021/06/16	3.1	53.87	2	54.05	53.90	1.1	2,616	0.04%
2021/06/15	3	54.23	4.6	54.34	54.30	-1.6	2,639	-0.06%
2021/06/11	20.3	53.90	2.9	53.93	53.90	17.4	2,680	0.65%
2021/06/10	0.1	53.74	1	53.80	53.90	-0.9	2,711	-0.03%
2021/06/09	1.3	53.25	5.4	53.36	53.70	-4	2,815	-0.14%
2021/06/08	1.3	53.63	2.3	53.96	53.40	-1	2,870	-0.03%
2021/06/07	1.1	53.82	1	54.00	54.00	0.1	2,932	0.00%
2021/06/04	7.1	53.98	3.2	53.86	54.20	3.9	3,046	0.13%
2021/06/03	3.2	53.98	5	54.12	54.20	-1.8	3,175	-0.06%
2021/06/02	9.4	54.13	1.3	54.23	54.40	8.1	3,250	0.25%
2021/06/01	5.3	54.26	3	54.10	54.40	2.3	3,301	0.07%
2021/05/31	5.1	53.30	10.6	53.25	53.70	-5.5	3,365	-0.16%
2021/05/28	5	52.54	1.1	52.70	52.60	3.9	3,503	0.11%
2021/05/27	17.7	52.07	5	52.46	52.20	12.7	3,627	0.35%
2021/05/26	4.7	51.94	0.2	52.20	52.00	4.6	4,443	0.10%
2021/05/25	4	52.22	2.3	52.22	52.10	1.7	4,578	0.04%
2021/05/24	1.3	52.03	0	0.00	52.10	1.3	4,656	0.03%
2021/05/21	8.7	52.24	3.6	52.69	52.20	5.1	4,733	0.11%
2021/05/20	3.2	52.04	0	52.30	52.00	3.1	4,770	0.07%
2021/05/19	8.7	52.44	1.4	52.66	52.20	7.2	4,830	0.15%
2021/05/18	5.6	52.10	8.7	52.47	52.90	-3.1	4,897	-0.06%
2021/05/17	22.3	51.46	9	51.65	51.00	13.3	4,965	0.27%
2021/05/14	10.5	52.67	4.9	52.78	52.90	5.6	4,942	0.11%
2021/05/13	20.8	52.42	5.8	52.20	52.40	15	4,946	0.30%
2021/05/12	36.2	53.42	19.3	52.77	52.10	16.9	4,955	0.34%
2021/05/11	11.5	55.35	8	55.36	55.00	3.5	4,892	0.07%
2021/05/10	9.3	56.18	3.1	56.11	56.40	6.1	4,892	0.13%
2021/05/07	4.3	55.88	2.8	55.75	55.80	1.5	4,918	0.03%
2021/05/06	10.6	55.55	6.2	55.39	55.40	4.4	4,953	0.09%
2021/05/05	5.3	55.77	1.2	55.74	55.60	4.1	4,965	0.08%
2021/05/04	10.3	55.85	8.8	55.88	55.70	1.5	5,014	0.03%
2021/05/03	12.8	56.31	7	56.34	56.20	5.8	5,028	0.11%
2021/04/29	8.8	57.18	17.4	56.96	56.90	-8.6	5,071	-0.17%
2021/04/28	12.1	56.90	12.1	56.98	57.30	-0.1	5,085	0.00%
2021/04/27	6.5	56.16	7.1	56.22	56.10	-0.5	5,114	-0.01%
2021/04/26	2.5	56.39	2.4	56.43	56.30	0.1	5,113	0.00%
2021/04/23	10.4	56.60	2.1	56.60	56.40	8.3	5,131	0.16%
2021/04/22	8.7	57.32	5	57.28	56.80	3.7	5,151	0.07%
2021/04/21	4.3	57.14	6.1	57.34	57.40	-1.8	5,128	-0.04%
2021/04/20	12.7	57.34	2.3	57.42	57.00	10.4	5,164	0.20%
2021/04/19	13.8	57.49	11.4	57.47	57.70	2.4	5,199	0.05%
2021/04/16	10	56.74	21.6	56.58	57.10	-11.6	5,199	-0.22%
2021/04/15	15.3	56.02	1.9	56.09	56.00	13.3	5,180	0.26%
2021/04/14	9.8	56.23	2.2	56.59	56.20	7.6	5,199	0.15%
2021/04/13	22	56.51	8	56.56	56.70	13.9	5,158	0.27%
2021/04/12	18.1	56.75	6.4	56.76	56.60	11.8	5,117	0.23%
2021/04/09	6.6	57.11	23.5	57.13	57.20	-16.9	5,051	-0.33%
2021/04/08	4.5	57.10	18	57.12	57.10	-13.5	5,032	-0.27%
2021/04/07	30.2	57.12	5.3	57.22	57.30	24.9	5,005	0.50%
2021/04/06	35.5	57.43	24.8	57.42	57.30	10.6	4,974	0.21%
2021/04/01	23.2	57.88	6.5	57.92	57.60	16.7	4,930	0.34%
2021/03/31	26.2	58.39	21	58.36	58.60	5.2	4,861	0.11%
2021/03/30	5.1	57.74	17	57.91	58.00	-12	4,782	-0.25%
2021/03/29	12.2	57.50	2	57.45	57.50	10.2	4,755	0.21%
2021/03/26	22.3	57.31	6.5	57.44	57.50	15.8	4,733	0.33%
2021/03/25	14.8	57.28	5.5	57.31	57.30	9.3	4,724	0.20%
2021/03/24	4.3	57.63	13.2	57.68	57.60	-8.9	4,721	-0.19%
2021/03/23	20.3	57.73	24.9	57.67	57.60	-4.6	4,721	-0.10%
2021/03/22	9.4	58.11	14.5	58.24	58.30	-5.1	4,669	-0.11%
2021/03/19	23.9	57.63	31.9	57.79	58.20	-8	4,642	-0.17%
2021/03/18	21	57.25	18	57.36	57.60	3	4,606	0.07%
2021/03/17	42.3	57.40	2.7	57.45	57.40	39.6	4,598	0.86%
2021/03/16	4.9	57.37	7	57.44	57.60	-2.1	4,584	-0.05%
2021/03/15	45.2	56.65	38.2	56.87	57.10	7	4,568	0.15%
2021/03/12	40.7	57.62	9.1	57.51	57.60	31.6	4,471	0.71%
2021/03/11	16.8	57.97	12.3	58.06	58.10	4.5	4,427	0.10%
2021/03/10	84.2	58.10	5.5	58.12	57.90	78.8	4,373	1.80%
2021/03/09	63.2	58.31	26	58.26	58.60	37.2	4,264	0.87%
2021/03/08	13	56.81	16.3	56.82	56.90	-3.3	4,164	-0.08%
2021/03/05	45.5	55.93	0.4	56.21	56.00	45.2	4,094	1.10%
2021/03/04	58.6	56.03	7.8	55.98	56.10	50.8	4,088	1.24%
2021/03/03	54.6	56.53	28.2	56.39	56.10	26.5	4,021	0.66%
2021/03/02	41.2	55.88	5.1	55.80	55.80	36.1	3,884	0.93%
2021/02/26	75.7	54.83	6	55.22	55.00	69.7	3,761	1.85%
2021/02/25	55.6	56.07	2	56.72	55.70	53.6	2,924	1.83%
2021/02/24	23.6	56.90	3	57.05	56.60	20.6	2,793	0.74%
2021/02/23	19.8	57.14	2.4	57.32	57.00	17.4	2,730	0.64%
2021/02/22	12.4	56.95	11.7	57.01	56.90	0.8	2,653	0.03%
2021/02/19	20.4	57.02	7.3	56.98	56.90	13.1	2,627	0.50%
2021/02/18	19.1	56.39	3.3	56.61	56.30	15.8	2,572	0.61%
2021/02/17	11.9	56.33	9.8	56.80	56.90	2.1	2,502	0.08%
2021/02/05	0.2	57.31	5.2	57.09	57.00	-5	2,434	-0.21%
2021/02/04	7	56.80	4.4	56.83	56.80	2.6	2,413	0.11%
2021/02/03	8.1	57.28	8	57.46	57.30	0.1	2,398	0.00%
2021/02/02	4.1	56.06	4.1	55.96	56.10	0	2,348	0.00%
2021/02/01	5.2	56.03	3	55.80	56.20	2.2	2,295	0.10%
2021/01/29	0.7	57.01	2	56.91	56.50	-1.3	2,251	-0.06%
2021/01/28	13.3	56.53	5	56.87	57.10	8.3	2,203	0.38%
2021/01/27	3.4	56.60	7.1	56.67	56.70	-3.7	2,154	-0.17%
2021/01/26	13.6	55.03	2.2	55.29	55.50	11.4	2,105	0.54%
2021/01/25	17.1	54.78	4.2	54.76	55.50	12.9	2,039	0.63%
2021/01/22	16.2	54.81	5.1	54.97	54.90	11.1	1,972	0.56%
2021/01/21	12.1	55.68	3.1	55.67	55.30	9	1,892	0.47%
2021/01/20	15.1	56.27	3	56.45	55.80	12.1	1,842	0.66%
2021/01/19	14.7	57.29	2	57.65	57.20	12.7	1,762	0.72%
2021/01/18	14.9	57.74	3.3	57.92	57.50	11.5	1,728	0.67%
2021/01/15	13.5	58.58	5	58.56	58.20	8.5	1,694	0.50%
2021/01/14	11.5	59.05	2	59.25	59.30	9.5	1,656	0.57%
2021/01/13	10.4	58.87	1.4	59.37	59.60	9	1,614	0.56%
2021/01/12	15.2	59.45	4.2	59.55	59.30	11.1	1,553	0.71%
2021/01/11	6.4	60.11	1.4	60.30	59.90	5	1,480	0.34%
2021/01/08	2.2	60.42	4.1	60.37	60.70	-1.9	1,424	-0.13%
2021/01/07	23.7	59.92	2	60.25	59.80	21.7	1,391	1.56%
2021/01/06	8.8	60.42	2	60.30	60.30	6.8	1,335	0.51%
2021/01/05	8.8	60.55	2	60.80	60.70	6.7	1,334	0.50%
2021/01/04	4.5	61.10	0.2	61.40	61.00	4.3	1,336	0.32%
2020/12/31	1	61.01	0	0.00	61.30	1	1,323	0.08%
2020/12/30	5.2	60.92	1	60.90	61.00	4.2	1,309	0.32%
2020/12/29	9	60.62	1.1	60.86	60.40	7.9	1,289	0.61%
2020/12/28	1.6	60.97	2.1	60.97	60.90	-0.5	1,281	-0.04%
2020/12/25	2.1	60.75	0	0.00	60.70	2.1	1,268	0.17%
2020/12/24	1.2	60.32	2.2	60.40	60.40	-0.9	1,261	-0.07%
2020/12/23	0.2	60.35	1	60.10	60.00	-0.8	1,261	-0.07%
2020/12/22	1.4	60.28	0.2	60.77	60.00	1.2	1,265	0.10%
2020/12/21	11.4	60.06	0.1	60.44	60.30	11.3	1,274	0.88%
2020/12/18	2.1	60.50	0	0.00	60.50	2.1	1,247	0.17%
2020/12/17	8	60.19	0.5	60.69	60.10	7.5	1,216	0.61%
2020/12/16	0.9	60.36	4	60.43	60.80	-3.1	1,186	-0.26%
2020/12/15	12.3	59.95	1	60.20	59.90	11.3	1,170	0.97%
2020/12/14	13.1	60.50	7	60.50	60.20	6.1	1,143	0.53%
2020/12/11	4.2	60.85	0	0.00	60.70	4.2	1,103	0.38%
2020/12/10	12	60.90	0	0.00	60.90	12	1,080	1.11%
2020/12/09	5.3	61.36	2	61.60	61.20	3.3	1,039	0.32%
2020/12/08	0.2	61.50	1	61.60	61.30	-0.8	1,022	-0.08%
2020/12/07	7.6	61.32	2	61.49	61.20	5.6	1,007	0.55%
2020/12/04	5.1	61.50	0	61.80	61.50	5.1	988	0.51%
2020/12/03	1.9	61.55	1.1	61.35	61.50	0.8	978	0.08%
2020/12/02	35	61.45	1	61.85	61.40	34	968	3.51%
2020/12/01	6	62.21	2.1	61.97	62.00	3.9	931	0.42%
2020/11/30	7.5	62.05	1.8	62.14	62.40	5.6	923	0.61%
2020/11/27	3.3	61.99	0.2	62.40	61.90	3.1	870	0.35%
2020/11/26	3.2	62.07	0.9	62.40	62.10	2.4	866	0.27%
2020/11/25	1.6	62.55	1	62.60	62.50	0.6	882	0.07%
2020/11/24	5	62.36	2.2	62.18	62.30	2.8	871	0.32%
2020/11/23	10.8	62.02	1.2	62.52	62.40	9.6	867	1.11%
2020/11/20	12.5	61.63	0.6	62.02	61.60	11.9	848	1.40%
2020/11/19	10.4	61.88	0.4	62.30	61.90	10	833	1.20%
2020/11/18	8.3	62.17	0.1	62.40	62.10	8.2	837	0.98%
2020/11/17	4	62.60	0.8	62.97	62.60	3.2	823	0.39%
2020/11/16	6.1	63.31	2.6	63.58	63.30	3.4	833	0.41%
2020/11/13	2.9	63.02	2.1	63.32	63.80	0.8	835	0.10%
2020/11/12	6.4	64.17	1	64.30	64.50	5.4	816	0.66%
2020/11/11	0.3	63.86	0	0.00	64.00	0.3	821	0.04%
2020/11/10	4.2	63.14	0.3	63.29	63.30	3.8	811	0.47%
2020/11/09	2.2	62.50	4	62.64	62.70	-1.8	811	-0.22%
2020/11/06	1.4	62.30	0.6	62.55	62.20	0.8	815	0.10%
2020/11/05	0.5	62.44	0.7	62.70	62.40	-0.2	824	-0.03%
2020/11/04	1.4	61.91	0.7	62.29	61.90	0.7	828	0.09%
2020/11/03	2.1	62.02	0.3	62.30	61.50	1.9	833	0.22%
2020/11/02	2.6	61.36	1	61.78	61.70	1.6	839	0.19%
2020/10/30	3.9	61.41	1	61.90	61.10	2.9	842	0.34%
2020/10/29	6.8	62.07	6.2	62.16	61.90	0.6	835	0.07%
2020/10/28	2.2	62.74	2	63.00	62.80	0.2	847	0.03%
2020/10/27	1.2	62.85	0.1	63.02	62.80	1.1	862	0.13%
2020/10/26	0.6	63.42	1	63.00	62.90	-0.4	877	-0.05%
2020/10/23	4.4	63.23	0.4	63.50	63.10	4	892	0.45%
2020/10/22	1	62.72	2	64.90	64.90	-1	910	-0.11%
2020/10/21	4.3	62.83	0	0.00	62.90	4.3	922	0.47%
2020/10/20	4.2	62.92	1	62.80	62.80	3.2	938	0.34%
2020/10/19	2.3	63.14	2	63.25	63.40	0.3	942	0.03%
2020/10/16	1	62.40	0	0.00	62.50	1	940	0.11%
2020/10/15	1.1	61.91	0.5	62.10	62.00	0.6	965	0.06%
2020/10/13	3.2	61.16	0	0.00	61.10	3.2	968	0.33%
2020/10/08	0.2	61.70	1	61.70	61.50	-0.8	1,021	-0.08%
2020/10/05	1	61.20	1	61.80	61.20	0	1,094	0.00%
2020/09/30	2	61.00	1.2	61.37	60.80	0.8	1,113	0.07%
2020/09/29	0	0.00	1	60.70	60.70	-1	1,136	-0.09%
2020/09/28	0	61.50	0	0.00	61.00	0	1,169	0.00%
2020/09/25	3	60.60	0	0.00	61.00	3	1,182	0.25%
2020/09/24	1	60.60	0	0.00	60.80	1	1,189	0.08%
2020/09/23	1	62.30	0	0.00	62.30	1	1,180	0.08%
2020/09/22	1	62.80	0	0.00	62.70	1	1,180	0.08%
2020/09/18	1	63.80	0	0.00	64.00	1	1,202	0.08%
2020/09/17	0	0.00	15.5	63.37	63.50	-15.5	1,210	-1.28%
2020/09/09	2	63.10	0.1	63.40	63.10	1.9	1,282	0.15%
2020/09/08	1.1	63.10	0	0.00	63.00	1.1	1,300	0.08%
2020/09/07	1	62.90	0	0.00	63.30	1	1,317	0.08%
2020/09/04	0.2	63.30	0	0.00	63.00	0.2	1,335	0.01%
2020/09/03	1	63.50	2	63.50	63.30	-1	1,345	-0.07%
2020/08/31	1	63.70	1	64.60	63.70	0	1,367	0.00%
2020/08/28	0	0.00	1.3	64.22	64.20	-1.3	1,340	-0.09%
2020/08/27	3	64.37	0	0.00	63.70	3	1,354	0.22%
2020/08/26	1	64.80	1	64.80	65.00	0	1,349	0.00%
2020/08/25	1	64.80	1	64.80	64.80	0	1,364	0.00%
2020/08/21	0	0.00	1	64.00	64.00	-1	1,372	-0.07%
2020/08/20	1	63.90	6	63.33	64.00	-5	1,361	-0.37%
2020/08/19	1	64.20	1.2	64.09	63.80	-0.2	1,344	-0.01%
2020/08/18	5	63.40	1	63.90	63.60	4	1,334	0.30%
2020/08/17	6	63.65	0.2	63.80	63.80	5.8	1,339	0.43%
2020/08/14	1	62.00	0	0.00	62.50	1	1,324	0.08%
2020/08/13	2	62.20	0	0.00	62.50	2	1,328	0.15%
2020/08/11	2	62.00	0	0.00	61.90	2	1,336	0.15%
2020/08/10	2	62.05	1	62.30	62.00	1	1,336	0.07%
2020/08/06	0	0.00	1.1	62.03	62.10	-1.1	1,360	-0.08%
2020/08/04	1	61.80	10	61.90	61.70	-9	1,364	-0.66%
2020/08/03	10	60.70	0	61.70	61.30	10	1,388	0.72%
2020/07/31	0	0.00	10	62.00	61.30	-10	1,390	-0.72%
2020/07/30	10	61.20	0	0.00	61.30	10	1,389	0.72%
2020/07/28	4	60.55	0	0.00	60.10	4	1,381	0.29%
2020/07/27	4	62.25	0	0.00	61.30	4	1,367	0.29%
2020/07/22	2	63.50	2	63.50	63.70	0	1,353	0.00%
2020/07/21	0	0.00	2	63.40	63.20	-2	1,359	-0.15%
2020/07/20	0	0.00	1	63.40	63.40	-1	1,343	-0.07%
2020/07/17	2	64.05	1	64.40	63.50	1	1,345	0.07%
2020/07/16	1	65.00	0	0.00	64.50	1	1,349	0.07%
2020/07/15	1	67.60	1	67.10	67.60	0	1,337	0.00%
2020/07/13	2	66.25	0	0.00	66.50	2	1,271	0.16%
2020/07/10	0	0.00	2	66.20	66.00	-2	1,267	-0.16%
2020/07/08	3	65.30	2	65.65	65.80	1	1,246	0.08%
2020/07/07	3	65.97	0	0.00	66.50	3	1,227	0.24%
2020/07/03	0	0.00	3.2	64.98	65.20	-3.2	1,205	-0.27%
2020/07/02	0	0.00	1	64.40	64.20	-1	1,211	-0.08%
2020/06/30	2	63.15	3	63.33	63.00	-1	1,255	-0.08%
2020/06/29	3	62.53	0	0.00	62.50	3	1,302	0.23%
2020/06/19	2	63.80	0	0.00	63.90	2	1,323	0.15%
2020/06/18	6	63.93	0	0.00	63.80	6	1,351	0.44%
2020/06/17	2	64.05	0	0.00	64.10	2	1,347	0.15%
2020/06/16	0	0.00	1	63.80	64.10	-1	1,391	-0.07%
2020/06/15	2.2	63.46	1	63.70	63.00	1.2	1,458	0.08%
2020/06/12	1	64.00	0	0.00	63.90	1	1,477	0.07%
2020/06/11	0	0.00	2	65.30	65.10	-2	1,495	-0.13%
2020/06/10	0	0.00	2	65.80	66.20	-2	1,504	-0.13%
2020/06/05	0	0.00	0.1	65.60	65.70	-0.1	1,573	-0.01%
2020/06/03	1	66.00	0	0.00	65.80	1	1,601	0.06%
2020/05/27	1	66.50	0	0.00	66.00	1	1,589	0.06%
2020/05/25	1	64.50	1	65.30	65.40	0	1,608	0.00%
2020/05/22	2.4	65.59	0	0.00	65.00	2.4	1,611	0.15%
2020/05/15	0	0.00	2	66.90	67.00	-2	1,693	-0.12%
2020/05/14	0	0.00	3	67.80	67.80	-3	1,704	-0.18%
2020/05/13	3	67.80	1	67.40	67.90	2	1,704	0.12%
2020/05/12	1	66.50	0	0.00	66.50	1	1,716	0.06%
2020/05/08	2	66.05	0	0.00	65.60	2	1,740	0.11%
2020/05/07	0	0.00	1.1	66.34	67.10	-1.1	1,726	-0.06%
2020/05/06	0	0.00	50	65.01	65.00	-50	1,723	-2.90%
2020/05/05	1	65.20	1	65.90	65.60	0	1,762	0.00%
2020/05/04	1	64.00	0	0.00	65.80	1	1,769	0.06%
2020/04/30	50	67.50	0	0.00	67.30	50	1,777	2.81%
2020/04/20	0	0.00	3	67.20	68.20	-3	1,821	-0.16%
2020/04/17	0	0.00	1	65.40	65.60	-1	1,807	-0.06%
2020/04/15	0	0.00	1	65.30	65.30	-1	1,772	-0.06%
2020/04/14	1	64.00	2.2	63.81	63.90	-1.2	1,769	-0.07%
2020/04/13	0	0.00	1	63.00	62.90	-1	1,768	-0.06%
2020/04/09	1	63.40	0	0.00	63.60	1	1,774	0.06%
2020/04/08	0	0.00	2	64.50	63.60	-2	1,784	-0.11%
2020/04/07	1	63.50	0	0.00	63.80	1	1,773	0.06%
2020/04/06	0	0.00	1	64.00	63.90	-1	1,761	-0.06%
2020/04/01	11	62.98	10	62.45	62.00	1	1,746	0.06%
2020/03/31	0	0.00	4	61.98	61.00	-4	1,706	-0.23%
2020/03/27	0	0.00	2	58.00	58.40	-2	1,639	-0.12%
2020/03/26	0	0.00	2	56.85	57.10	-2	1,625	-0.12%
2020/03/25	0.2	57.10	2	58.40	57.10	-1.8	1,612	-0.11%
2020/03/24	0	0.00	11	55.24	56.60	-11	1,597	-0.69%
2020/03/23	15	52.65	1	52.90	52.50	14	1,591	0.88%
2020/03/20	7	55.77	0	0.00	54.80	7	1,597	0.44%
2020/03/19	1	51.90	1.2	52.56	55.80	-0.2	1,557	-0.01%
2020/03/17	4	52.65	1	52.00	52.50	3	1,529	0.20%
2020/03/16	0	0.00	2	54.10	54.20	-2	1,519	-0.13%
2020/03/13	2	56.00	2	55.55	56.70	0	1,505	0.00%
2020/03/12	1	60.00	6	60.18	60.80	-5	1,447	-0.35%
2020/03/09	5	64.56	0	0.00	63.80	5	1,413	0.35%
2020/03/02	0	0.00	3	68.37	68.10	-3	1,484	-0.20%
2020/02/25	0.2	68.20	0	0.00	67.70	0.2	1,522	0.01%
2020/02/20	3	67.33	2	66.85	67.30	1	1,489	0.07%
2020/02/19	4	68.03	0	0.00	68.10	4	1,466	0.27%
2020/02/18	3	69.43	0	0.00	68.80	3	1,456	0.21%
2020/02/17	0	0.00	4.1	70.34	70.10	-4.1	1,436	-0.28%
2020/02/14	0	0.00	4	70.93	71.00	-4	1,416	-0.28%
2020/02/13	6	71.15	1	71.50	70.70	5	1,397	0.36%
2020/02/12	0	0.00	1	71.30	71.00	-1	1,374	-0.07%
2020/02/10	0	0.00	1	69.90	69.20	-1	1,331	-0.08%
2020/02/07	0	0.00	2	72.00	70.80	-2	1,315	-0.15%
2020/02/04	6	71.07	0	0.00	71.20	6	1,255	0.48%
2020/02/03	0	0.00	3	70.40	71.30	-3	1,236	-0.24%
2020/01/31	1	69.60	0	0.00	69.20	1	1,208	0.08%
2020/01/30	0.6	68.10	1.5	69.23	68.10	-0.9	1,177	-0.08%
2020/01/16	0	0.00	1	70.60	70.50	-1	1,112	-0.09%
2020/01/15	0	0.00	2	70.00	70.50	-2	1,102	-0.18%
2020/01/10	0	0.00	0.2	69.00	69.30	-0.2	1,088	-0.02%
2020/01/08	0	0.00	1	69.50	68.90	-1	1,096	-0.09%
2020/01/07	0	0.00	36	68.51	69.20	-36	1,092	-3.30%
2020/01/06	0	0.00	85	68.50	68.20	-85	1,094	-7.77%
2020/01/03	1	68.80	0	0.00	69.00	1	1,093	0.09%
2020/01/02	1	68.90	1	68.70	68.40	0	1,087	0.00%
2019/12/31	2	70.00	0	0.00	69.60	2	1,066	0.19%
2019/12/30	0	0.00	1	71.00	71.00	-1	1,063	-0.09%
2019/12/27	0.6	70.70	1	70.70	71.00	-0.4	1,061	-0.04%
2019/12/24	0	0.00	1	71.60	71.10	-1	1,078	-0.09%
2019/12/23	0	0.00	1	71.50	71.60	-1	1,092	-0.09%
2019/12/20	0	0.00	7	71.19	71.00	-7	1,098	-0.64%
2019/12/19	2	72.20	0	0.00	72.00	2	1,101	0.18%
2019/12/18	0	0.00	1	72.90	72.40	-1	1,097	-0.09%
2019/12/17	0	0.00	5	70.20	71.30	-5	1,071	-0.47%
2019/12/16	10	70.43	8	70.24	70.10	2	1,055	0.19%
2019/12/13	5	70.50	8	70.11	70.50	-3	1,057	-0.28%
2019/12/06	1	68.00	1	68.90	68.40	0	997	0.00%
2019/12/05	1	67.70	4	67.70	67.90	-3	977	-0.31%
2019/12/04	0	0.00	0.7	66.80	66.90	-0.7	972	-0.07%
2019/12/03	2.2	68.01	0	0.00	67.80	2.2	980	0.22%
2019/12/02	0	0.00	4	67.58	67.50	-4	980	-0.41%
2019/11/29	0	0.00	3	67.77	66.30	-3	970	-0.31%
2019/11/28	2.5	68.72	2	68.70	68.80	0.5	963	0.05%
2019/11/27	4	68.90	4	68.35	68.60	0	960	0.00%
2019/11/26	3.2	65.91	3	66.00	66.70	0.2	918	0.02%
2019/11/25	0	0.00	1	63.90	63.90	-1	842	-0.12%
2019/11/22	0	0.00	11	63.00	63.00	-11	848	-1.30%
2019/11/15	0	0.00	4	63.45	62.40	-4	855	-0.47%
2019/11/08	0.4	61.90	0	0.00	62.10	0.4	837	0.05%
2019/11/07	0	0.00	1	62.30	62.30	-1	842	-0.12%
2019/11/06	0	0.00	0.2	62.20	62.40	-0.2	840	-0.02%
2019/11/05	0	0.00	1	61.30	61.90	-1	846	-0.12%
2019/11/04	1	60.50	0	0.00	60.50	1	853	0.12%
2019/11/01	1	60.80	0	0.00	61.00	1	861	0.12%
2019/10/30	0	0.00	8	61.30	61.50	-8	868	-0.92%
2019/10/21	0	0.00	1	62.10	62.20	-1	910	-0.11%
2019/10/18	0	0.00	1	61.20	61.00	-1	917	-0.11%
2019/10/17	0	0.00	1	61.50	61.20	-1	923	-0.11%
2019/10/16	2	60.55	2	60.80	61.20	0	935	0.00%
2019/10/15	2	61.05	0	0.00	61.10	2	946	0.21%
2019/10/14	2	61.10	1	61.70	62.00	1	943	0.11%
2019/10/09	0.1	62.00	0	0.00	62.00	0.1	935	0.01%
2019/10/08	0	0.00	1	62.80	62.60	-1	938	-0.11%
2019/10/03	1	61.80	2	61.50	61.80	-1	956	-0.10%
2019/10/02	1	62.40	0	0.00	62.40	1	952	0.10%
2019/09/27	1	62.40	2	62.70	62.10	-1	946	-0.11%
2019/09/26	4	63.75	1	64.30	63.60	3	932	0.32%
2019/09/24	1	64.40	2	64.80	64.50	-1	916	-0.11%
2019/09/23	1	64.00	1	64.00	64.40	0	909	0.00%
2019/09/20	0.2	64.20	0	0.00	64.50	0.2	914	0.02%
2019/09/18	0.1	63.60	1	64.10	64.00	-0.9	924	-0.10%
2019/09/17	1	63.30	3	63.20	63.40	-2	914	-0.22%
2019/09/16	4	64.23	3	63.80	63.90	1	917	0.11%
2019/09/12	0	0.00	3	64.57	64.60	-3	928	-0.32%
2019/09/11	1	65.10	3	64.53	63.60	-2	914	-0.22%
2019/09/10	0.1	63.00	0	0.00	63.00	0.1	912	0.01%
2019/09/06	0	0.00	1	63.70	63.70	-1	933	-0.11%
2019/09/05	0	0.00	2	63.75	63.50	-2	935	-0.21%
2019/09/04	1	63.10	1	63.00	63.20	0	929	0.00%
2019/09/02	2	63.30	2	63.85	63.70	0	946	0.00%
2019/08/30	0	0.00	21	61.88	62.20	-21	956	-2.20%
2019/08/29	1	61.10	0	0.00	61.20	1	970	0.10%
2019/08/27	0	0.00	1	60.70	60.70	-1	987	-0.10%
2019/08/21	1	59.50	1	59.50	59.60	0	1,215	0.00%
2019/08/20	0	0.00	3	59.40	59.50	-3	1,226	-0.24%
2019/08/19	7.1	58.30	0	0.00	58.40	7.1	1,221	0.58%
2019/08/16	1	58.00	1	58.30	58.30	0	1,229	0.00%
2019/08/15	0	0.00	2	57.35	58.40	-2	1,242	-0.16%
2019/08/12	1.1	57.91	0	0.00	57.90	1.1	1,292	0.09%
2019/08/08	1	58.20	0	0.00	58.00	1	1,304	0.08%
2019/08/06	0	0.00	1	55.50	57.70	-1	1,379	-0.07%
2019/08/05	2	57.20	0	0.00	56.70	2	1,404	0.14%
2019/08/02	1	58.50	1	58.50	58.50	0	1,397	0.00%
2019/08/01	2	59.55	0	0.00	59.50	2	1,404	0.14%
2019/07/31	1	60.00	2	60.00	60.10	-1	1,405	-0.07%
2019/07/24	0	0.00	1	58.80	58.80	-1	1,443	-0.07%
2019/07/23	1	58.80	2	59.25	59.00	-1	1,468	-0.07%
2019/07/22	1	59.30	1	59.20	59.10	0	1,486	0.00%
2019/07/19	2	59.25	0	0.00	59.60	2	1,524	0.13%
2019/07/18	2	59.80	0	0.00	59.90	2	1,523	0.13%
2019/07/17	20	61.40	0	0.00	61.50	20	1,520	1.32%
2019/07/16	0	0.00	1	61.40	61.40	-1	1,514	-0.07%
2019/07/12	0	0.00	3	62.20	61.90	-3	1,523	-0.20%
2019/07/11	6	62.15	6	62.22	62.00	0	1,535	0.00%
2019/07/09	0	0.00	2	61.30	61.20	-2	1,559	-0.13%
2019/07/08	0	0.00	1	61.40	61.00	-1	1,573	-0.06%
2019/07/05	1	61.20	0	0.00	61.50	1	1,593	0.06%
2019/07/04	1	61.00	2	61.05	61.40	-1	1,615	-0.06%
2019/07/03	0.1	61.20	11.2	61.30	61.30	-11.1	1,644	-0.68%
2019/07/02	1	61.00	1	61.00	61.00	0	1,658	0.00%
2019/07/01	3	60.53	26	60.43	60.70	-23	1,670	-1.38%
2019/06/28	2.7	60.81	0	0.00	60.70	2.7	1,688	0.16%
2019/06/27	10	61.70	1	61.90	61.90	9	1,694	0.53%
2019/06/26	1	61.60	1	62.00	61.30	0	1,692	0.00%
2019/06/25	1	61.60	1	62.00	61.60	0	1,686	0.00%
2019/06/24	0	0.00	2	61.30	61.20	-2	1,678	-0.12%
2019/06/19	1.3	60.92	6	60.63	61.00	-4.7	1,662	-0.28%
2019/06/14	1	59.80	1	59.40	59.70	0	1,624	0.00%
2019/06/11	1	59.20	0	0.00	58.20	1	1,630	0.06%
2019/06/10	8	58.40	0	0.00	58.80	8	1,625	0.49%
2019/06/06	11	58.39	3	58.20	57.40	8	1,616	0.49%
2019/06/05	3	59.50	3	59.73	59.70	0	1,596	0.00%
2019/06/04	0	0.00	0.2	59.80	59.70	-0.2	1,579	-0.01%
2019/06/03	2	60.60	3	60.63	60.80	-1	1,567	-0.06%
2019/05/30	0	0.00	2	61.20	61.00	-2	1,553	-0.13%
2019/05/29	2	60.75	2	58.50	60.70	0	1,561	0.00%
2019/05/28	4	60.35	5	60.42	59.60	-1	1,541	-0.06%
2019/05/27	2	56.90	3	57.47	57.60	-1	1,414	-0.07%
2019/05/23	0	0.00	4	55.75	55.90	-4	1,394	-0.29%
2019/05/22	1	57.00	1	56.40	56.00	0	1,387	0.00%
2019/05/21	4	56.70	4	56.68	56.90	0	1,376	0.00%
2019/05/20	2	55.30	8	55.30	55.50	-6	1,342	-0.45%
2019/05/17	0.1	55.10	1	55.10	55.10	-0.9	1,330	-0.07%
2019/05/16	0	0.00	3	54.83	54.40	-3	1,328	-0.23%
2019/05/15	13	55.79	1	56.40	55.50	12	1,315	0.91%
2019/05/14	8	55.74	5	55.20	56.10	3	1,299	0.23%
2019/05/13	1	55.00	5	55.00	55.00	-4	1,251	-0.32%
2019/05/09	5	53.00	5	53.00	52.90	0	1,219	0.00%
2019/05/08	1	53.70	0	0.00	54.00	1	1,208	0.08%
2019/05/06	0	0.00	10	53.08	53.30	-10	1,215	-0.82%
2019/05/03	1	53.70	0	0.00	54.10	1	1,202	0.08%
2019/05/02	1	54.30	2	54.70	54.10	-1	1,190	-0.08%
2019/04/30	9	54.68	2	54.50	54.70	7	1,179	0.59%
2019/04/29	6	54.40	13	54.32	54.60	-7	1,155	-0.61%
2019/04/26	10	53.17	11	53.18	53.50	-1	1,121	-0.09%
2019/04/25	7	52.43	10	51.99	53.10	-3	1,101	-0.27%
2019/04/24	0	0.00	2	51.25	51.20	-2	1,052	-0.19%
2019/04/23	3	51.00	0	0.00	51.10	3	1,043	0.29%
2019/04/22	0	0.00	2	51.35	51.30	-2	1,035	-0.19%
2019/04/19	0	0.00	3	51.13	51.20	-3	1,027	-0.29%
2019/04/18	7	50.91	2.1	51.00	51.00	4.9	1,026	0.48%
2019/04/17	2	50.95	2	51.30	51.20	0	1,028	0.00%
2019/04/16	2	51.05	0	0.00	51.00	2	1,008	0.20%
2019/04/15	5	51.22	3	51.47	51.40	2	992	0.20%
2019/04/12	1	51.40	3	51.43	51.40	-2	965	-0.21%
2019/04/11	3	51.13	7	51.36	51.00	-4	948	-0.42%
2019/04/09	4	51.05	2	51.25	51.10	2	903	0.22%
2019/04/08	5	50.88	102	50.91	50.80	-97	884	-10.96%	大賣/
2019/04/03	1	50.90	1	51.10	50.90	0	866	0.00%
2019/04/02	14	50.99	0	0.00	50.90	14	853	1.64%
2019/04/01	3	51.50	0	0.00	51.40	3	830	0.36%
2019/03/29	3	51.10	5	51.58	51.80	-2	812	-0.25%
2019/03/27	3	51.27	0	0.00	51.20	3	805	0.37%
2019/03/26	3	51.87	1	51.90	51.80	2	804	0.25%
2019/03/25	3.2	51.41	3	51.37	51.50	0.2	807	0.02%
2019/03/22	9	51.64	0	0.00	51.30	9	802	1.12%
2019/03/21	3	51.97	1	51.90	52.00	2	794	0.25%
2019/03/20	1	51.40	2	51.85	51.90	-1	793	-0.13%
2019/03/19	1	51.10	3	51.63	51.70	-2	795	-0.25%
2019/03/18	2	51.15	1	51.20	51.30	1	788	0.13%
2019/03/14	1	51.30	0	0.00	51.20	1	763	0.13%
2019/03/13	1	51.20	5	51.12	51.10	-4	758	-0.53%
2019/03/12	8	51.55	1	51.60	51.50	7	745	0.94%
2019/03/11	0	0.00	1	51.20	51.10	-1	740	-0.14%
2019/03/08	4	52.30	3	52.17	52.00	1	728	0.14%
2019/03/07	1	53.60	2	53.60	53.20	-1	723	-0.14%
2019/03/06	0.1	53.90	2	53.65	53.90	-1.9	720	-0.26%
2019/03/05	0	0.00	11	53.55	53.70	-11	715	-1.54%
2019/03/04	4	53.78	10	53.40	54.20	-6	705	-0.85%
2019/02/27	16	53.00	3	52.33	52.70	13	672	1.93%
2019/02/26	8	51.78	0	0.00	51.60	8	633	1.26%
2019/02/25	2	50.75	0	0.00	50.80	2	613	0.33%
2019/02/22	0	0.00	2.1	50.56	50.70	-2.1	621	-0.34%
2019/02/21	1	50.20	11	50.20	50.60	-10	628	-1.59%
2019/02/18	1	50.10	0	0.00	50.40	1	640	0.16%
2019/02/15	2	50.20	1	49.85	49.80	1	638	0.16%
2019/02/14	0.1	50.50	4	50.50	50.40	-3.9	628	-0.62%
2019/02/13	1	51.10	0	0.00	50.80	1	631	0.16%
2019/02/12	0	0.00	1	51.20	51.30	-1	628	-0.16%
2019/02/11	4	51.35	1	51.00	51.20	3	623	0.48%
2019/01/30	2	49.95	0	0.00	49.90	2	610	0.33%
2019/01/28	1	50.00	1	50.00	50.10	0	602	0.00%
2019/01/23	1	50.00	0	0.00	50.30	1	590	0.17%
2019/01/18	1	50.40	0	0.00	50.50	1	601	0.17%
2019/01/15	1	50.70	0	0.00	50.40	1	600	0.17%
2019/01/11	1	51.30	1	50.90	50.90	0	602	0.00%
2019/01/10	0	0.00	2	50.80	51.10	-2	596	-0.34%
2019/01/09	0	0.00	3	50.27	50.80	-3	591	-0.51%
2019/01/08	1	49.65	0	0.00	49.80	1	584	0.17%
2019/01/07	0	0.00	1	49.60	49.90	-1	602	-0.17%
2019/01/04	0	0.00	0.1	48.80	48.50	-0.1	611	-0.02%
2019/01/03	3	48.62	0	0.00	48.60	3	647	0.46%
2019/01/02	2	49.55	1	49.80	48.35	1	656	0.15%
2018/12/28	1	49.60	1	49.65	49.70	0	663	0.00%
2018/12/27	0.1	49.80	0	0.00	49.95	0.1	672	0.01%
2018/12/25	1	48.55	0	0.00	48.50	1	684	0.15%
2018/12/21	0	0.00	2.3	49.94	49.85	-2.3	717	-0.32%
2018/12/19	1	50.20	1	50.20	50.10	0	718	0.00%
2018/12/18	0	0.00	1	50.50	50.50	-1	711	-0.14%
2018/12/17	3	50.07	0	0.00	50.40	3	714	0.42%
2018/12/13	0	0.00	1	49.80	49.80	-1	716	-0.14%
2018/12/12	0	0.00	6	49.66	49.75	-6	708	-0.85%
2018/12/11	1	48.50	0	0.00	48.50	1	699	0.14%
2018/12/03	0	0.00	1	49.20	49.15	-1	735	-0.14%
2018/11/28	1	49.30	0	0.00	49.50	1	729	0.14%
2018/11/26	2	48.55	1	48.50	48.30	1	740	0.13%
2018/11/23	1	49.70	0	0.00	49.70	1	742	0.13%
2018/11/21	1	49.70	0	0.00	49.90	1	781	0.13%
2018/11/20	6	49.88	0	0.00	49.90	6	788	0.76%
2018/11/19	1	47.90	5	47.85	48.80	-4	790	-0.51%
2018/11/16	1	46.80	0	0.00	47.00	1	795	0.13%
2018/11/12	0	0.00	0.3	47.50	47.40	-0.3	816	-0.03%
2018/11/08	1.9	46.97	2	46.93	47.00	-0.1	842	-0.01%
2018/11/07	1	46.75	0	0.00	46.80	1	839	0.12%
2018/11/02	0.2	45.95	0	0.00	45.95	0.2	835	0.02%
2018/10/25	0	0.00	1	44.80	45.00	-1	850	-0.12%
2018/10/24	1	45.45	0	0.00	44.90	1	861	0.12%
2018/10/22	0	0.00	1	45.35	46.00	-1	872	-0.11%
2018/10/19	0	0.00	1	45.00	45.20	-1	877	-0.11%
2018/10/17	0	0.00	9	45.17	45.05	-9	876	-1.03%
2018/10/16	2	44.20	4.2	44.67	44.70	-2.2	875	-0.25%
2018/10/12	0	0.00	3	44.60	45.00	-3	873	-0.34%
2018/10/11	2	43.53	1	43.30	43.65	1	870	0.11%
2018/10/08	1	48.30	0	0.00	47.35	1	828	0.12%
2018/10/05	1	48.30	4	48.51	48.30	-3	817	-0.37%
2018/10/04	1	49.10	5	48.89	48.60	-4	812	-0.49%
2018/10/03	0	0.00	4	49.85	49.90	-4	789	-0.51%
2018/10/02	2	49.90	0	0.00	49.95	2	791	0.25%
2018/09/27	0	0.00	2	51.55	51.30	-2	828	-0.24%
2018/09/26	0	0.00	1	51.40	51.20	-1	822	-0.12%
2018/09/20	2	51.80	1	52.10	50.70	1	820	0.12%
2018/09/18	0	0.00	1	52.20	52.10	-1	827	-0.12%
2018/09/17	5	52.10	0.7	52.60	51.90	4.3	838	0.52%
2018/09/14	0.1	52.40	2	52.50	52.40	-1.9	845	-0.22%
2018/09/13	1	51.90	1	51.70	51.90	0	847	0.00%
2018/09/12	0	0.00	4	52.00	51.50	-4	850	-0.47%
2018/09/11	0	0.00	9	52.17	52.20	-9	857	-1.05%
2018/09/10	7	52.04	2	52.20	51.90	5	868	0.58%
2018/09/07	0	0.00	0	50.60	50.50	0	866	0.00%
2018/09/06	0	0.00	4	50.55	50.60	-4	862	-0.46%
2018/09/04	1	52.00	0	0.00	51.80	1	860	0.12%
2018/09/03	1	52.20	0	0.00	52.00	1	858	0.12%
2018/08/31	1	52.00	0	0.00	52.00	1	860	0.12%
2018/08/30	1	53.50	3	53.23	53.20	-2	847	-0.24%
2018/08/29	5	53.72	4	53.50	54.20	1	844	0.12%
2018/08/28	3	52.00	3	51.97	52.20	0	830	0.00%
2018/08/27	3	50.77	1	50.90	50.90	2	831	0.24%
2018/08/24	2	51.60	0	0.00	51.40	2	830	0.24%
2018/08/23	4	52.33	0	0.00	52.20	4	1,038	0.39%
2018/08/22	4.1	53.13	1	53.10	53.00	3.1	1,056	0.29%
2018/08/21	1	53.90	1	53.60	53.80	0	1,060	0.00%
2018/08/20	1	54.50	1	53.90	54.20	0	1,066	0.00%
2018/08/17	1	55.10	1	55.00	55.10	0	1,067	0.00%
2018/08/16	4	55.00	3	54.80	54.80	1	1,071	0.09%
2018/08/15	3	57.50	0	0.00	56.70	3	1,063	0.28%
2018/08/14	0	0.00	1	58.30	58.30	-1	1,054	-0.09%
2018/08/13	1	58.40	0	0.00	58.50	1	1,071	0.09%
2018/08/10	0	0.00	0.2	59.40	59.20	-0.2	1,088	-0.02%
2018/08/09	0	0.00	0.7	59.50	59.20	-0.7	1,116	-0.07%
2018/08/08	4	59.05	1	59.40	59.50	3	1,144	0.26%
2018/08/07	2	58.70	1	58.70	58.80	1	1,197	0.08%
2018/08/03	5	58.70	0	0.00	58.80	5	1,242	0.40%
2018/08/02	0	0.00	6	58.70	58.70	-6	1,247	-0.48%
2018/08/01	3	58.90	0	0.00	58.90	3	1,242	0.24%
2018/07/30	1	60.50	4.3	60.34	60.40	-3.3	1,231	-0.27%
2018/07/27	0	0.00	2	60.40	60.40	-2	1,227	-0.16%
2018/07/25	1	60.60	1	60.50	59.90	0	1,234	0.00%
2018/07/23	2	60.45	3	60.40	60.40	-1	1,231	-0.08%
2018/07/20	3	61.20	0	0.00	60.80	3	1,235	0.24%
2018/07/19	4	62.10	0	0.00	61.20	4	1,223	0.33%
2018/07/18	0	0.00	2	62.30	62.70	-2	1,215	-0.16%
2018/07/10	0	0.00	1	61.40	61.60	-1	1,224	-0.08%
2018/07/09	1	60.10	0	0.00	60.10	1	1,224	0.08%
2018/07/04	0	0.00	0.2	62.10	62.40	-0.2	1,176	-0.02%
2018/06/29	0.2	61.80	0	0.00	61.70	0.2	1,215	0.02%
2018/06/27	1	61.90	0	0.00	61.80	1	1,208	0.08%
2018/06/22	0	0.00	2	62.00	62.20	-2	1,224	-0.16%
2018/06/20	1	62.10	3	62.93	63.00	-2	1,258	-0.16%
2018/06/19	1	62.60	0	0.00	62.10	1	1,252	0.08%
2018/06/13	1	62.10	0	0.00	62.00	1	1,243	0.08%
2018/06/12	0	0.00	1	62.30	63.00	-1	1,258	-0.08%
2018/06/11	1	62.00	2	62.10	61.60	-1	1,257	-0.08%
2018/06/07	1	63.40	0	0.00	63.30	1	1,296	0.08%
2018/06/05	1	63.50	1	62.80	63.20	0	1,300	0.00%
2018/06/04	0	0.00	4	62.00	62.50	-4	1,300	-0.31%
2018/06/01	0	0.00	1	61.00	60.70	-1	1,287	-0.08%
2018/05/31	2	60.15	0	0.00	61.20	2	1,280	0.16%
2018/05/30	1	60.90	1	60.00	59.80	0	1,078	0.00%
2018/05/28	1.1	58.57	0	0.00	59.20	1.1	1,091	0.10%
2018/05/25	1	59.40	0	0.00	59.40	1	1,106	0.09%
2018/05/23	1	59.20	0	0.00	59.10	1	1,093	0.09%
2018/05/22	0.1	60.00	0	0.00	59.90	0.1	1,099	0.01%
2018/05/21	1	59.90	0	0.00	60.00	1	1,103	0.09%
2018/05/18	1	59.70	0	0.00	59.70	1	1,099	0.09%
2018/05/17	8	59.95	10	59.10	59.70	-2	1,095	-0.18%
2018/05/16	20.3	59.08	9	59.00	59.00	11.3	1,069	1.06%
2018/05/15	1	59.00	0	0.00	59.20	1	1,054	0.09%
2018/05/14	4	60.00	2	60.20	60.20	2	1,029	0.19%
2018/05/11	4.2	62.75	4.9	62.64	62.50	-0.7	1,000	-0.07%
2018/05/10	0	0.00	1	64.70	64.00	-1	984	-0.10%
2018/05/09	9	65.00	0	0.00	65.00	9	971	0.93%
2018/05/08	1.1	65.02	0	0.00	65.00	1.1	970	0.11%
2018/05/07	0	0.00	1	65.30	65.00	-1	963	-0.10%
2018/05/04	5.1	66.00	0	0.00	66.00	5.1	957	0.53%
2018/05/03	0	0.00	1	66.60	66.40	-1	955	-0.10%
2018/05/02	0	0.00	2	67.10	67.40	-2	953	-0.21%
2018/04/26	0	0.00	1	66.30	66.40	-1	945	-0.11%
2018/04/25	0	0.00	1	66.30	66.40	-1	939	-0.11%
2018/04/24	1	67.30	0	0.00	67.00	1	950	0.11%
2018/04/23	5	67.30	0	0.00	67.50	5	962	0.52%
2018/04/20	1	67.50	0	0.00	67.50	1	972	0.10%
2018/04/19	1	67.40	0	0.00	67.50	1	976	0.10%
2018/04/18	0	0.00	0	67.40	67.30	0	973	0.00%
2018/04/17	1	67.50	2	67.40	67.40	-1	975	-0.10%
2018/04/16	1	67.20	0	0.00	67.60	1	972	0.10%
2018/04/12	1	68.00	1	68.70	68.00	0	986	0.00%
2018/04/11	2	68.90	0	0.00	69.10	2	983	0.20%
2018/04/09	0	0.00	2	69.90	70.10	-2	975	-0.20%
2018/04/03	3	69.10	1	69.10	69.40	2	953	0.21%
2018/03/31	1.2	67.83	0	0.00	67.80	1.2	947	0.13%
2018/03/30	2	68.10	0	0.00	68.10	2	951	0.21%
2018/03/29	1	68.30	0	0.00	68.30	1	949	0.11%
2018/03/28	1	68.30	4	68.20	68.20	-3	936	-0.32%
2018/03/27	2	66.60	14	66.64	67.10	-12	928	-1.29%
2018/03/26	8.1	66.00	0	0.00	66.00	8.1	912	0.89%
2018/03/23	8	67.25	0	0.00	67.30	8	881	0.91%
2018/03/22	1	68.50	0	0.00	68.30	1	872	0.11%
2018/03/21	0	0.00	2	68.30	68.30	-2	861	-0.23%
2018/03/20	1	67.60	0	0.00	67.70	1	851	0.12%
2018/03/19	0	0.00	1	67.60	67.60	-1	837	-0.12%
2018/03/16	4.2	67.76	0	0.00	67.60	4.2	834	0.50%
2018/03/15	1	68.00	0	0.00	67.90	1	818	0.12%
2018/03/14	3	67.90	0	0.00	67.80	3	814	0.37%
2018/03/13	1.3	68.46	0	0.00	68.50	1.3	796	0.16%
2018/03/12	1	68.20	0.2	68.50	68.00	0.8	773	0.10%
2018/03/08	2	67.85	0	0.00	67.80	2	762	0.26%
2018/03/07	3	67.70	0	0.00	67.60	3	754	0.40%
2018/03/01	8	67.31	0	0.00	67.70	8	773	1.03%
2018/02/27	3.6	68.73	0	0.00	68.60	3.6	740	0.48%
2018/02/26	1	69.20	0	0.00	69.10	1	716	0.14%
2018/02/23	4	69.18	0	0.00	68.90	4	717	0.56%
2018/02/22	2	69.05	0	0.00	69.00	2	723	0.28%
2018/02/21	2.2	69.41	0	0.00	69.00	2.2	725	0.30%
2018/02/12	2	68.45	1	68.40	68.30	1	717	0.14%
2018/02/09	4	68.65	0	0.00	68.80	4	710	0.56%
2018/02/08	0.1	70.70	0	0.00	70.50	0.1	703	0.02%
2018/02/07	2	70.80	0.2	72.10	70.50	1.8	715	0.25%
2018/02/06	6	70.83	1	69.60	69.90	5	715	0.70%
2018/02/02	2	74.00	0.1	74.10	74.00	1.9	679	0.28%
2018/01/31	0	0.00	1	74.90	74.80	-1	682	-0.15%
2018/01/29	0	0.00	1	75.00	75.00	-1	677	-0.15%
2018/01/24	1	74.80	0	0.00	75.00	1	668	0.15%
2018/01/23	1	75.00	0	0.00	75.20	1	666	0.15%
2018/01/18	0	0.00	3	75.10	75.00	-3	655	-0.46%
2018/01/16	0.3	74.60	0	0.00	75.00	0.3	627	0.05%
2018/01/11	0	0.00	1	74.50	75.10	-1	624	-0.16%
2018/01/10	0	0.00	1	74.90	74.80	-1	622	-0.16%