卜蜂 (1215)-臺銀證券券商分點個股進出

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

卜蜂

(1215)

可現股當沖

股價
107.0
漲跌
▲3.5
漲幅
+3.38%
成交量
367張
產業
上市食品類股▲0.30%
1021人加入追蹤

立即追蹤
本地時間:14:30(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

卜蜂 (1215)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/04/22	0	0.00	1	103.50	103.50	-1	452	-0.22%
2024/04/19	1	103.50	1	104.06	103.50	0	449	0.01%
2024/04/18	0	104.50	0	0.00	104.50	0	444	0.00%
2024/04/17	1.1	104.45	2	105.00	104.50	-0.9	441	-0.21%
2024/04/16	5.1	103.33	3.8	103.93	103.50	1.3	438	0.30%
2024/04/12	0.4	106.90	1.1	106.53	106.00	-0.7	427	-0.16%
2024/04/11	3	107.51	1.3	107.51	107.00	1.7	425	0.41%
2024/04/09	0.1	110.50	0	0.00	110.50	0.1	421	0.02%
2024/04/08	3	109.99	1	109.00	109.00	2	418	0.49%
2024/04/03	0.4	113.00	4	112.50	112.00	-3.6	406	-0.88%
2024/04/02	4.6	113.11	3.1	114.00	114.00	1.5	403	0.38%
2024/04/01	0	0.00	0	112.00	112.00	0	398	0.00%
2024/03/29	0	0.00	8.8	110.03	112.00	-8.8	392	-2.24%
2024/03/28	0	109.50	0.3	109.93	110.00	-0.3	382	-0.07%
2024/03/27	0.5	108.18	1.3	107.40	109.00	-0.8	378	-0.21%
2024/03/26	0.1	105.50	1.6	105.82	106.00	-1.5	365	-0.40%
2024/03/22	0	0.00	1	104.00	105.00	-1	372	-0.27%
2024/03/21	0.3	103.50	0	0.00	104.00	0.3	377	0.08%
2024/03/19	0	0.00	2	103.25	103.50	-2	364	-0.55%
2024/03/18	1.1	101.95	2.1	102.71	102.00	-0.9	354	-0.27%
2024/03/14	6	101.00	0	0.00	101.00	6	335	1.79%
2024/03/13	5.3	101.03	0	101.00	102.00	5.3	326	1.61%
2024/03/12	1	100.50	1	101.50	101.50	0	324	0.00%
2024/03/11	0.1	98.70	0	0.00	99.20	0.1	310	0.04%
2024/03/08	0	98.90	2	99.40	99.00	-2	308	-0.64%
2024/03/07	2	100.00	0.3	98.70	99.90	1.7	304	0.56%
2024/03/06	0.5	98.90	1	99.10	99.30	-0.5	297	-0.17%
2024/03/05	0	98.90	2	99.30	99.10	-2	306	-0.65%
2024/03/04	0	0.00	4	97.40	97.30	-4	295	-1.35%
2024/02/29	0	97.20	0.1	97.10	97.10	-0.1	298	-0.03%
2024/02/27	0	96.90	0	0.00	97.00	0	296	0.00%
2024/02/23	3	97.00	0	0.00	97.00	3	298	1.00%
2024/02/22	0	97.30	1	97.50	97.60	-1	299	-0.33%
2024/02/21	0	97.00	1	97.10	97.30	-1	295	-0.34%
2024/02/20	0	0.00	1	96.60	96.60	-1	291	-0.34%
2024/02/19	1	95.70	1	95.60	96.40	0	291	0.00%
2024/02/16	0	95.50	0	0.00	95.10	0	292	0.00%
2024/02/15	0	95.30	2.1	95.04	95.70	-2.1	291	-0.71%
2024/02/05	2	95.75	0	0.00	96.00	2	285	0.70%
2024/02/02	4	96.00	1	96.40	96.00	3	287	1.06%
2024/02/01	0	0.00	2	96.50	96.50	-2	290	-0.69%
2024/01/31	0.2	95.90	0	0.00	96.30	0.2	290	0.07%
2024/01/30	1	96.00	0	0.00	95.80	1	293	0.34%
2024/01/29	0	96.20	0	0.00	96.80	0	293	0.00%
2024/01/26	0	96.30	0	0.00	96.80	0	292	0.00%
2024/01/25	1	95.70	3	96.67	96.80	-2	289	-0.69%
2024/01/23	0.1	95.00	0	0.00	94.90	0.1	287	0.03%
2024/01/19	2.3	94.68	0	0.00	95.00	2.3	288	0.79%
2024/01/18	3	95.20	1	95.30	95.30	2	284	0.70%
2024/01/17	0.2	94.97	0.2	94.80	95.00	0	284	-0.01%
2024/01/16	0	0.00	1.3	95.12	95.00	-1.3	280	-0.46%
2024/01/12	0	95.30	0	0.00	95.30	0	288	0.00%
2024/01/11	5	95.46	0	0.00	95.00	5	289	1.73%
2024/01/10	0	95.50	0	0.00	95.60	0	305	0.00%
2024/01/09	0	0.00	0.2	95.70	95.90	-0.2	307	-0.07%
2024/01/05	0.1	95.50	0	0.00	95.50	0.1	308	0.03%
2024/01/04	1.2	95.34	0	0.00	95.50	1.2	315	0.39%
2024/01/03	1	95.70	0	0.00	95.80	1	323	0.31%
2024/01/02	1	96.30	0	0.00	96.10	1	323	0.31%
2023/12/29	0.1	96.10	0	0.00	96.10	0.1	328	0.02%
2023/12/28	0.3	96.16	0	0.00	96.40	0.3	335	0.10%
2023/12/27	0.2	96.24	0	0.00	96.00	0.2	343	0.06%
2023/12/25	1	96.10	0	0.00	96.50	1	360	0.28%
2023/12/22	1	96.31	0	0.00	97.00	1	364	0.29%
2023/12/21	0	96.60	0	0.00	97.00	0	361	0.01%
2023/12/20	0	0.00	6	97.00	97.00	-6	362	-1.66%
2023/12/19	1	95.80	0	0.00	96.20	1	359	0.28%
2023/12/15	3.1	95.59	0	0.00	95.40	3.1	357	0.87%
2023/12/14	0.1	94.30	0	0.00	94.80	0.1	360	0.02%
2023/12/12	1.1	94.50	0.4	94.80	94.50	0.7	393	0.17%
2023/12/11	1	94.60	0	0.00	94.60	1	457	0.22%
2023/12/08	1	94.80	0	0.00	94.80	1	516	0.19%
2023/12/07	0	0.00	1	95.40	95.00	-1	530	-0.19%
2023/12/06	7	94.91	0.4	95.10	95.00	6.6	533	1.25%
2023/12/05	0.2	95.45	4	95.58	95.30	-3.8	530	-0.72%
2023/12/04	5	95.48	1	95.40	95.40	4	532	0.75%
2023/12/01	0	0.00	3	95.83	95.80	-3	536	-0.56%
2023/11/30	1	96.00	2	95.40	95.90	-1	535	-0.19%
2023/11/29	1	94.10	1.4	94.78	94.60	-0.4	530	-0.08%
2023/11/28	3	94.30	1.1	94.88	94.90	1.9	536	0.35%
2023/11/27	0.3	94.40	0.2	94.10	93.80	0.1	539	0.02%
2023/11/24	2	93.95	0	0.00	93.80	2	542	0.37%
2023/11/22	0	93.70	2	93.60	93.50	-2	562	-0.35%
2023/11/21	4	93.08	8	93.19	93.30	-4	561	-0.71%
2023/11/20	1	93.00	0.2	92.80	93.00	0.8	562	0.15%
2023/11/17	0	92.61	2.2	92.33	92.30	-2.2	564	-0.38%
2023/11/16	0	92.50	1	92.60	92.40	-1	569	-0.17%
2023/11/15	2	92.05	1	92.20	92.40	1	577	0.17%
2023/11/14	0	92.30	0	0.00	92.10	0	585	0.00%
2023/11/10	1	92.10	1	92.50	92.50	0	643	0.00%
2023/11/09	3.1	91.99	0.2	92.50	92.00	2.9	652	0.44%
2023/11/08	0	93.17	2	93.00	92.90	-2	656	-0.30%
2023/11/07	2	92.60	16	92.87	92.80	-14	658	-2.13%
2023/11/06	19	91.91	0.6	92.50	91.90	18.4	662	2.78%
2023/11/03	1	92.40	0	0.00	92.50	1	669	0.15%
2023/11/02	1	91.80	0	0.00	91.80	1	696	0.14%
2023/11/01	0	91.30	0	0.00	91.50	0	700	0.00%
2023/10/30	1.1	91.03	0	0.00	90.80	1.1	721	0.15%
2023/10/27	1	91.60	0.8	91.99	91.30	0.2	725	0.02%
2023/10/26	2	91.40	0.2	91.80	91.50	1.9	733	0.25%
2023/10/25	0	0.00	2	92.10	92.10	-2	736	-0.27%
2023/10/24	2	92.10	0	0.00	92.00	2	742	0.27%
2023/10/23	3.1	91.08	0	0.00	91.10	3.1	754	0.40%
2023/10/20	1.2	92.23	5	92.14	92.60	-3.8	757	-0.50%
2023/10/19	2	93.35	0	93.80	93.20	2	760	0.26%
2023/10/18	1	94.50	1	94.90	94.00	0	773	0.00%
2023/10/17	0	94.80	0	0.00	94.90	0	771	0.00%
2023/10/13	0	94.60	0	0.00	93.90	0	799	0.00%
2023/10/12	3.2	94.16	0	0.00	94.40	3.2	813	0.40%
2023/10/11	0	94.89	0	0.00	95.30	0	816	0.00%
2023/10/06	0.3	94.40	2	94.20	94.30	-1.7	816	-0.21%
2023/10/05	3.3	93.31	0	0.00	93.50	3.3	820	0.40%
2023/10/04	1	93.30	0.8	93.70	93.40	0.2	824	0.02%
2023/10/03	0.4	94.30	3	94.30	94.40	-2.6	825	-0.32%
2023/10/02	4.6	93.68	1	93.30	93.50	3.6	826	0.43%
2023/09/28	5.6	94.50	1.1	94.52	94.10	4.5	823	0.55%
2023/09/27	4	95.05	1.9	95.34	94.70	2.1	823	0.26%
2023/09/26	3	95.93	0.5	96.50	95.80	2.5	860	0.29%
2023/09/25	1	96.10	0	0.00	96.50	1	883	0.11%
2023/09/22	5.1	95.24	2	95.30	95.30	3.1	890	0.35%
2023/09/21	11	96.19	0.1	96.10	96.00	10.9	892	1.22%
2023/09/20	1	97.10	0	0.00	97.20	1	900	0.11%
2023/09/19	3	96.63	0	0.00	96.50	3	920	0.33%
2023/09/18	0	97.70	0	0.00	97.90	0	919	0.00%
2023/09/15	0	98.10	1.3	99.13	98.20	-1.3	934	-0.14%
2023/09/14	10	97.38	103.2	98.92	97.50	-93.2	965	-9.65%	大賣/
2023/09/13	1.2	99.97	19.4	100.35	100.50	-18.2	963	-1.89%
2023/09/12	0	0.00	2	97.20	97.80	-2	962	-0.21%
2023/09/11	2.1	95.81	0.2	96.36	96.30	1.9	988	0.19%
2023/09/07	1	96.10	1.1	96.52	96.10	-0.1	1,023	-0.01%
2023/09/06	1.3	96.50	0	0.00	96.60	1.3	1,029	0.13%
2023/09/01	0.1	97.50	1	97.00	97.40	-0.9	1,062	-0.09%
2023/08/31	0	0.00	0.5	96.34	97.00	-0.5	1,061	-0.05%
2023/08/30	1	96.19	0	0.00	96.40	1	1,061	0.10%
2023/08/29	0	0.00	1.3	97.00	96.80	-1.3	1,065	-0.13%
2023/08/28	7	96.46	1	97.60	95.50	6	1,063	0.56%
2023/08/25	1	96.20	0	0.00	96.30	1	1,061	0.09%
2023/08/24	2	96.00	1	96.90	96.90	1	1,069	0.09%
2023/08/23	0.2	95.60	0	0.00	96.10	0.2	1,077	0.02%
2023/08/21	2	97.50	2	96.20	96.20	0	1,096	0.00%
2023/08/18	3.7	96.26	1.3	96.63	96.80	2.4	1,103	0.22%
2023/08/17	0	96.20	14	97.55	96.80	-14	1,100	-1.27%
2023/08/16	0	0.00	5.2	95.68	96.90	-5.2	1,105	-0.47%
2023/08/15	0	0.00	1	94.30	94.30	-1	1,075	-0.09%
2023/08/14	0	92.90	0	0.00	92.90	0	1,082	0.00%
2023/08/11	0	93.40	0.5	93.00	92.80	-0.5	1,090	-0.04%
2023/08/10	2	93.25	0	0.00	93.00	2	1,100	0.18%
2023/08/09	0	0.00	1	94.50	94.30	-1	1,111	-0.09%
2023/08/08	1.2	94.83	5	94.22	93.80	-3.8	1,114	-0.34%
2023/08/07	0	92.80	2	93.35	93.40	-2	1,126	-0.18%
2023/08/04	5	92.22	0	0.00	92.00	5	1,162	0.43%
2023/08/02	5	93.16	0	0.00	93.30	5	1,233	0.41%
2023/08/01	1.1	93.70	2	94.45	94.60	-0.9	1,253	-0.07%
2023/07/31	7	93.49	1	94.16	93.40	6	1,299	0.46%
2023/07/28	0.1	93.96	1	94.50	94.50	-0.9	1,421	-0.06%
2023/07/27	3.3	93.82	0	0.00	94.00	3.3	1,444	0.23%
2023/07/26	1	93.00	2	94.35	94.40	-1	1,485	-0.07%
2023/07/25	0.1	93.20	1	93.10	93.00	-0.9	1,487	-0.06%
2023/07/24	2.2	93.36	1	94.40	93.90	1.2	1,488	0.08%
2023/07/21	1.4	93.54	1	93.70	93.50	0.4	1,496	0.03%
2023/07/20	0.5	94.00	0	0.00	94.70	0.5	1,560	0.03%
2023/07/19	0	0.00	13	93.65	92.90	-13	1,567	-0.83%
2023/07/18	5	91.28	1.9	91.70	91.30	3.1	1,576	0.19%
2023/07/17	1	92.60	5	92.32	92.60	-4	1,602	-0.25%
2023/07/14	1	91.30	0	91.70	91.30	1	1,620	0.06%
2023/07/13	1	91.30	0	0.00	91.00	1	1,662	0.06%
2023/07/12	3	91.37	2	91.25	91.30	1	1,737	0.06%
2023/07/11	1	91.60	0	0.00	92.00	1	1,773	0.06%
2023/07/10	0	92.00	2	91.90	91.90	-2	1,801	-0.11%
2023/07/06	2	90.65	2	90.70	91.10	0	1,797	0.00%
2023/07/05	3.1	91.07	0	0.00	91.00	3.1	1,804	0.17%
2023/07/04	11.3	90.45	8.7	91.00	90.60	2.6	1,805	0.15%
2023/07/03	6	92.52	1.6	92.75	92.30	4.5	1,790	0.25%
2023/06/30	2	94.60	0	0.00	94.00	2	1,769	0.11%
2023/06/29	0.1	95.50	0	0.00	95.70	0.1	1,764	0.01%
2023/06/28	3	94.90	1.3	95.35	95.60	1.7	1,760	0.10%
2023/06/27	0	94.30	3	94.50	94.60	-3	1,748	-0.17%
2023/06/21	0.2	93.70	0	0.00	94.50	0.2	1,732	0.01%
2023/06/20	0.2	94.00	2	95.30	94.50	-1.8	1,707	-0.11%
2023/06/19	3.2	92.73	3	94.57	94.30	0.2	1,658	0.01%
2023/06/16	4	96.50	5.2	96.92	95.00	-1.2	1,599	-0.08%
2023/06/15	1	95.00	14.1	96.10	96.00	-13.1	1,548	-0.85%
2023/06/14	2	93.80	7.4	94.08	95.00	-5.4	1,511	-0.35%
2023/06/13	0.4	92.40	7	92.47	92.70	-6.6	1,491	-0.44%
2023/06/12	0.5	93.50	0	0.00	92.60	0.5	1,490	0.03%
2023/06/09	0.1	93.20	0	0.00	93.40	0.1	1,495	0.00%
2023/06/08	10.1	92.80	0.1	92.90	93.00	10	1,508	0.67%
2023/06/06	0	0.00	1	91.80	91.80	-1	1,551	-0.06%
2023/06/05	0.1	91.72	0	0.00	91.00	0.1	1,573	0.01%
2023/06/02	2	91.40	8	91.46	91.20	-6	1,581	-0.38%
2023/06/01	0	0.00	7	90.40	90.70	-7	1,640	-0.43%
2023/05/31	1	89.50	0	0.00	89.80	1	1,663	0.06%
2023/05/30	5	89.70	2	90.00	89.60	3	1,741	0.17%
2023/05/29	0	0.00	5	90.34	90.30	-5	1,902	-0.26%
2023/05/26	15	89.92	5.9	90.32	89.90	9.1	1,904	0.48%
2023/05/25	1.1	90.41	0	0.00	90.60	1.1	1,892	0.06%
2023/05/24	11	91.02	1	91.44	91.00	10	1,890	0.53%
2023/05/23	4	91.73	0	0.00	92.00	4	1,880	0.21%
2023/05/22	5	92.86	2.4	93.73	92.20	2.6	1,880	0.14%
2023/05/19	1	91.60	0.9	92.00	91.70	0.1	1,857	0.00%
2023/05/18	5.3	91.71	2	91.95	92.00	3.3	1,849	0.18%
2023/05/17	1.1	92.30	2	92.45	92.30	-0.9	1,835	-0.05%
2023/05/16	0	0.00	1	92.80	92.60	-1	1,822	-0.05%
2023/05/15	0.1	91.49	1.1	91.42	91.50	-1	1,818	-0.05%
2023/05/12	8.1	92.79	4	93.08	92.40	4.1	1,801	0.23%
2023/05/11	8.1	92.79	4	93.08	92.60	4.1	1,792	0.23%
2023/05/10	5.1	94.46	2.9	94.98	94.90	2.1	1,755	0.12%
2023/05/09	14.3	95.12	4.2	95.61	95.40	10.1	1,718	0.59%
2023/05/08	0.6	98.32	3	98.86	98.90	-2.4	1,645	-0.15%
2023/05/05	4	98.40	5.5	98.34	99.10	-1.5	1,614	-0.09%
2023/05/04	11	97.67	24	98.11	97.90	-13	1,571	-0.83%
2023/05/03	2.2	93.67	2	95.00	94.60	0.2	1,445	0.01%
2023/05/02	8	93.06	22	93.09	93.70	-14	1,423	-0.98%
2023/04/28	4	90.18	5	89.72	90.00	-1	1,384	-0.07%
2023/04/27	0.3	90.20	1	90.80	90.20	-0.7	1,369	-0.05%
2023/04/26	7.6	89.89	3.1	90.13	90.00	4.5	1,359	0.33%
2023/04/25	12.6	90.98	2	91.65	90.60	10.6	1,346	0.78%
2023/04/24	1	93.23	7.2	94.04	94.60	-6.2	1,270	-0.49%
2023/04/21	3	92.67	1	93.20	93.00	2	1,257	0.16%
2023/04/20	2.4	92.19	0	0.00	92.30	2.4	1,228	0.19%
2023/04/19	1	93.90	5	94.20	94.20	-4	1,204	-0.33%
2023/04/18	5.3	94.06	4.1	95.63	94.90	1.2	1,170	0.11%
2023/04/17	1.1	92.94	14.8	93.55	95.00	-13.7	1,119	-1.23%
2023/04/14	0.1	86.60	7.9	88.57	88.80	-7.9	1,037	-0.76%
2023/04/13	0	0.00	11.1	86.70	86.90	-11.1	994	-1.12%
2023/04/12	0	84.40	0	0.00	84.40	0	960	0.00%
2023/04/11	2.2	85.05	1.2	85.03	84.70	1	960	0.11%
2023/04/10	0	85.00	9	85.17	85.70	-9	963	-0.93%
2023/04/07	4.3	84.57	1	84.60	84.80	3.3	950	0.35%
2023/04/06	2	84.90	6	85.02	84.90	-4	949	-0.42%
2023/03/31	1	82.30	1	82.61	83.10	0	937	-0.01%
2023/03/30	0.5	82.53	0	0.00	82.70	0.5	935	0.05%
2023/03/29	0.9	82.60	1	83.20	82.80	-0.1	935	-0.01%
2023/03/28	1	82.20	1	82.30	82.50	0	938	0.00%
2023/03/27	2	82.65	1	82.70	82.60	1	941	0.11%
2023/03/24	2	82.20	0.7	82.50	82.20	1.3	945	0.14%
2023/03/23	3	82.90	2.2	83.12	82.80	0.8	945	0.08%
2023/03/22	0	0.00	0.1	82.50	82.70	-0.1	947	-0.01%
2023/03/21	2	81.90	1	82.10	82.10	1	945	0.11%
2023/03/20	4	81.60	1	81.50	81.60	3	945	0.32%
2023/03/17	0	0.00	1	82.30	82.20	-1	941	-0.11%
2023/03/16	2.1	81.70	12	81.59	81.70	-9.9	937	-1.06%
2023/03/15	2.2	82.50	5.1	83.08	82.30	-2.9	926	-0.31%
2023/03/14	3.2	82.71	0.3	82.20	82.40	2.9	922	0.32%
2023/03/13	20.1	81.97	15.1	81.76	82.60	4.9	913	0.54%
2023/03/10	5.1	84.38	5.3	83.98	83.60	-0.2	886	-0.03%
2023/03/09	2	85.00	6	85.03	85.00	-4	849	-0.47%
2023/03/08	1	83.90	1	84.50	84.30	0	821	0.00%
2023/03/07	2.1	83.52	6	83.57	83.60	-3.9	792	-0.49%
2023/03/06	9	84.07	4.9	84.99	83.50	4.1	777	0.52%
2023/03/03	4.1	82.56	1.8	82.93	82.90	2.3	711	0.33%
2023/03/02	15.1	82.95	4.5	82.95	82.60	10.5	682	1.54%
2023/03/01	17.1	87.81	15.4	87.61	83.90	1.6	595	0.27%
2023/02/24	9.1	80.12	10	80.32	80.40	-0.9	423	-0.21%
2023/02/23	1	79.50	3.2	79.50	79.50	-2.2	409	-0.54%
2023/02/22	2	78.80	0	0.00	78.90	2	405	0.49%
2023/02/21	3	78.83	0.5	79.14	79.00	2.5	399	0.63%
2023/02/20	1	79.10	1	79.80	79.30	0	396	0.00%
2023/02/17	4	78.70	3.2	78.92	78.70	0.9	390	0.22%
2023/02/16	3	78.97	0.6	79.30	78.90	2.4	390	0.61%
2023/02/15	1	78.80	0.9	79.10	78.90	0.1	394	0.03%
2023/02/14	4	78.73	0.2	79.20	78.90	3.8	393	0.96%
2023/02/13	14.1	78.73	6.2	79.01	78.70	8	393	2.02%
2023/02/10	3	79.20	2	79.54	79.40	1	385	0.26%
2023/02/09	0	0.00	1	79.60	79.50	-1	385	-0.26%
2023/02/08	6	79.85	0	0.00	79.90	6	383	1.56%
2023/02/07	0	80.00	2	80.00	80.00	-2	380	-0.53%
2023/02/06	0	0.00	2	80.15	80.10	-2	375	-0.53%
2023/02/03	2	79.35	1	79.76	79.80	1	370	0.27%
2023/02/02	1	79.50	4	79.50	79.50	-3	365	-0.82%
2023/02/01	1	78.80	0.1	79.30	78.90	0.9	357	0.25%
2023/01/31	2	78.90	6.7	78.94	79.00	-4.6	352	-1.32%
2023/01/30	3	78.90	0	0.00	78.90	3	348	0.86%
2023/01/17	0.8	78.80	3	78.80	78.80	-2.3	343	-0.66%
2023/01/16	2	78.50	2	78.84	78.50	0	343	-0.01%
2023/01/13	3	78.57	1.4	78.83	78.40	1.6	344	0.47%
2023/01/12	2	79.10	12	78.82	78.90	-10	390	-2.56%
2023/01/11	3	79.03	2	79.30	79.10	1	389	0.26%
2023/01/10	1	78.60	0	0.00	79.00	1	383	0.26%
2023/01/09	2	78.55	0.6	78.60	78.90	1.5	384	0.38%
2022/12/30	0	78.20	0	0.00	78.30	0	384	0.01%
2022/12/29	1	77.60	0	0.00	77.70	1	382	0.26%
2022/12/28	1.1	78.30	1	78.12	78.10	0	378	0.00%
2022/12/27	3.1	78.10	1	78.50	78.10	2.1	366	0.56%
2022/12/26	4.3	78.20	5.6	78.77	78.00	-1.3	363	-0.35%
2022/12/23	4.1	78.30	2	78.55	78.30	2.1	359	0.59%
2022/12/22	0.1	77.40	1.3	77.82	77.70	-1.2	344	-0.35%
2022/12/21	6.2	77.31	1.8	77.81	77.00	4.4	345	1.27%
2022/12/20	2	77.60	0	0.00	77.50	2	340	0.60%
2022/12/16	10	76.98	1.6	77.34	77.60	8.5	328	2.57%
2022/12/15	10.2	77.05	5.2	77.34	77.20	5	321	1.55%
2022/12/14	5	77.44	3	77.82	77.30	2	312	0.65%
2022/12/13	4	77.75	1.4	77.86	77.70	2.6	305	0.86%
2022/12/12	5	77.76	1	78.00	77.70	4	304	1.31%
2022/12/09	4	77.85	0	0.00	78.00	4	307	1.31%
2022/12/08	1	78.10	0.1	79.30	78.00	1	306	0.31%
2022/12/07	3.1	78.08	2.7	78.18	78.90	0.4	307	0.12%
2022/12/06	1	78.50	0	0.00	78.00	1	305	0.33%
2022/12/05	4	78.93	2	79.60	79.00	2	300	0.67%
2022/12/02	2	79.10	1.1	79.31	79.20	1	297	0.33%
2022/12/01	2.1	79.15	1	79.70	79.50	1.1	296	0.36%
2022/11/30	3.1	79.30	2.1	79.88	79.00	1	294	0.33%
2022/11/29	4	77.85	2	78.15	78.00	2	286	0.69%
2022/11/28	2	77.90	0	0.00	78.00	2	285	0.70%
2022/11/25	2.5	78.24	0	0.00	78.30	2.5	288	0.87%
2022/11/24	2	78.20	0.1	78.20	78.40	2	290	0.67%
2022/11/23	0	0.00	0.2	77.80	77.60	-0.2	287	-0.07%
2022/11/22	3	77.43	0	0.00	77.50	3	291	1.03%
2022/11/21	0	77.80	0	0.00	77.70	0	296	0.00%
2022/11/18	4.1	77.34	2.2	77.75	78.00	1.9	313	0.62%
2022/11/17	0	0.00	0.1	78.20	77.80	-0.1	325	-0.03%
2022/11/15	0	78.00	0	0.00	78.00	0	333	0.01%
2022/11/14	0	0.00	1	77.60	77.80	-1	332	-0.30%
2022/11/11	2	77.15	0.5	77.76	77.50	1.5	332	0.45%
2022/11/10	3.2	77.31	0.6	77.70	77.20	2.6	331	0.80%
2022/11/09	0.1	77.70	0	0.00	77.80	0.1	331	0.02%
2022/11/08	1.6	77.76	0	0.00	77.70	1.6	335	0.46%
2022/11/07	0	0.00	3.3	77.31	77.70	-3.3	346	-0.95%
2022/11/02	1	76.50	1.2	76.52	76.50	-0.2	350	-0.06%
2022/11/01	0	76.70	0	0.00	76.40	0	351	0.00%
2022/10/27	1	75.90	1	75.90	76.20	0	357	0.00%
2022/10/25	1	75.20	1	75.55	75.50	0	359	0.00%
2022/10/24	1	75.70	1	75.70	75.80	0	361	0.00%
2022/10/21	3	75.33	1.1	75.70	75.30	1.9	361	0.53%
2022/10/20	19.2	75.30	8	75.07	76.50	11.2	362	3.09%
2022/10/19	0	0.00	0.1	77.80	77.80	-0.1	328	-0.03%
2022/10/18	6	77.75	2.9	77.95	77.70	3.1	327	0.94%
2022/10/17	2	77.60	1.4	78.38	78.50	0.6	324	0.19%
2022/10/14	2	77.95	1.1	78.77	78.60	0.9	320	0.28%
2022/10/13	6	77.70	2.6	78.01	78.10	3.4	321	1.04%
2022/10/12	1	77.52	1	80.00	80.00	0	317	0.01%
2022/10/11	2.3	77.89	1.2	78.18	77.90	1.2	314	0.37%
2022/10/07	3.3	78.61	2.2	78.75	78.60	1.1	316	0.33%
2022/10/06	3	78.73	1.5	79.09	79.10	1.5	314	0.48%
2022/10/05	1	78.80	0.8	79.50	79.00	0.3	316	0.08%
2022/10/04	2	78.85	0.1	79.50	79.30	1.9	320	0.59%
2022/10/03	0	0.00	1	79.50	79.00	-1	320	-0.31%
2022/09/30	1	78.30	1	78.90	79.50	0	325	0.00%
2022/09/29	2	78.95	0	0.00	79.00	2	324	0.62%
2022/09/28	4	78.70	1	78.50	78.50	3	328	0.91%
2022/09/26	0	0.00	0.1	79.80	79.60	-0.1	341	-0.02%
2022/09/23	2	79.55	0.7	80.00	79.80	1.3	344	0.37%
2022/09/22	1	79.50	1.1	79.65	80.30	-0.1	347	-0.04%
2022/09/21	1	80.00	0	0.00	79.60	1	345	0.29%
2022/09/15	0	80.70	0	0.00	80.40	0	346	0.00%
2022/09/14	0	0.00	1	80.60	81.20	-1	348	-0.29%
2022/09/12	1	80.50	0	0.00	80.10	1	353	0.29%
2022/09/08	1	79.90	0	0.00	80.10	1	359	0.28%
2022/09/06	0.1	79.77	0	0.00	80.00	0.1	360	0.02%
2022/09/01	0	80.30	0	0.00	79.90	0	361	0.00%
2022/08/30	0	80.30	27	79.89	80.20	-27	356	-7.55%
2022/08/25	3.6	79.15	17.3	78.55	80.10	-13.7	345	-3.98%
2022/08/24	27.3	83.51	20.1	83.89	83.90	7.2	330	2.18%
2022/08/23	4.4	82.96	2	83.00	83.00	2.4	316	0.75%
2022/08/22	0	0.00	0.5	83.12	83.00	-0.5	318	-0.16%
2022/08/19	3	82.63	0	0.00	82.70	3	312	0.96%
2022/08/18	2.3	82.73	0	0.00	82.40	2.3	314	0.71%
2022/08/17	0	0.00	0.1	82.80	82.90	-0.1	315	-0.03%
2022/08/15	1.3	82.34	1	82.20	82.00	0.3	308	0.08%
2022/08/12	0	0.00	1.6	81.46	82.40	-1.6	303	-0.53%
2022/08/11	0	0.00	0.1	80.72	80.60	-0.1	292	-0.03%
2022/08/10	0.1	80.20	0	0.00	80.10	0.1	292	0.02%
2022/08/09	0	80.10	1.9	79.95	80.10	-1.9	293	-0.66%
2022/08/04	0	77.70	1	77.50	77.50	-1	304	-0.32%
2022/08/03	1	78.10	0	0.00	78.30	1	303	0.33%
2022/08/02	0	0.00	1	78.70	78.90	-1	307	-0.33%
2022/08/01	1	78.60	0.5	79.14	78.60	0.5	313	0.15%
2022/07/29	1.2	79.48	2.4	79.83	78.50	-1.2	313	-0.38%
2022/07/27	0.1	79.30	0	0.00	79.70	0.1	312	0.02%
2022/07/26	1	77.80	1	79.00	79.00	0	314	0.00%
2022/07/25	0	0.00	0.1	77.50	77.20	-0.1	301	-0.02%
2022/07/22	0.1	76.22	0.1	76.60	75.90	0	302	0.00%
2022/07/20	1.1	76.31	1	76.30	76.20	0.1	314	0.02%
2022/07/18	2	74.25	0	0.00	75.00	2	319	0.63%
2022/07/15	5.3	74.90	3.2	75.22	74.80	2.1	327	0.65%
2022/07/14	0	0.00	0.1	76.00	75.50	-0.1	327	-0.02%
2022/07/13	2.1	75.16	1.8	75.61	75.60	0.3	330	0.08%
2022/07/12	9.3	75.11	6.9	75.37	75.20	2.4	346	0.69%
2022/07/11	6.1	76.45	2	76.70	76.40	4.1	368	1.12%
2022/07/08	5.1	76.71	1	77.30	76.80	4.1	372	1.10%
2022/07/07	1.3	76.85	0	0.00	77.00	1.3	372	0.35%
2022/07/06	6.3	77.47	0.3	77.68	77.20	6.1	371	1.63%
2022/07/05	0	0.00	4	79.00	78.20	-4	371	-1.08%
2022/07/04	0	0.00	5.5	80.48	80.40	-5.5	370	-1.50%
2022/06/30	0.1	80.95	7	80.80	80.90	-6.9	366	-1.88%
2022/06/28	0	81.80	0	0.00	81.30	0	366	0.01%
2022/06/27	0	0.00	1	81.90	81.50	-1	368	-0.27%
2022/06/24	1	81.00	0	0.00	81.70	1	369	0.27%
2022/06/23	1	81.00	0.5	81.69	81.60	0.5	370	0.13%
2022/06/22	0	0.00	0.4	81.90	81.60	-0.4	370	-0.10%
2022/06/21	4	81.80	0	0.00	81.10	4	373	1.07%
2022/06/20	0	0.00	1	81.50	81.20	-1	374	-0.27%
2022/06/17	0	0.00	1	81.40	80.80	-1	372	-0.27%
2022/06/14	0	0.00	0.1	81.90	81.90	-0.1	381	-0.03%
2022/06/13	1	81.41	0.9	81.80	81.80	0.1	386	0.03%
2022/06/09	0	0.00	0	82.50	82.20	0	419	-0.01%
2022/06/08	1	82.00	0.1	82.57	82.10	0.9	423	0.22%
2022/06/07	0	81.90	0.1	82.10	81.90	-0.1	421	-0.01%
2022/06/06	0	0.00	0	82.40	82.00	0	427	-0.01%
2022/06/01	0	0.00	0	82.30	82.10	0	454	-0.01%
2022/05/31	1	81.81	0	0.00	81.80	1	455	0.22%
2022/05/30	0	0.00	2	82.40	82.30	-2	455	-0.44%
2022/05/27	0	0.00	1	81.70	81.70	-1	452	-0.22%
2022/05/26	0	81.50	1	81.40	81.40	-1	453	-0.22%
2022/05/25	0	0.00	2	80.75	80.90	-2	456	-0.44%
2022/05/19	2	79.06	0	0.00	79.20	2	476	0.43%
2022/05/18	0	80.00	0	0.00	79.80	0	481	0.00%
2022/05/17	2	79.40	0	0.00	79.40	2	484	0.42%
2022/05/16	4	79.15	0	0.00	79.40	4	485	0.82%
2022/05/13	0	79.20	0	0.00	79.60	0	492	0.00%
2022/05/12	4.5	79.25	5.1	79.20	78.50	-0.6	495	-0.11%
2022/05/10	0.1	79.10	0	0.00	80.50	0.1	496	0.01%
2022/05/09	6.3	79.48	5	79.60	79.30	1.3	506	0.26%
2022/05/06	2	80.25	0	0.00	80.30	2	513	0.39%
2022/05/05	0	80.90	0.1	81.50	81.20	-0.1	544	-0.01%
2022/05/04	1	80.10	0	0.00	80.40	1	551	0.18%
2022/05/03	2	80.20	1	80.50	80.20	1	560	0.18%
2022/04/29	2	80.60	0	0.00	81.20	2	561	0.36%
2022/04/28	0	0.00	2	80.00	80.70	-2	572	-0.35%
2022/04/27	3.1	79.88	3.1	79.97	80.00	0	573	0.00%
2022/04/26	6.1	81.00	1.2	81.13	80.70	4.9	572	0.85%
2022/04/25	1	81.50	2.8	81.79	81.30	-1.8	574	-0.31%
2022/04/22	0	0.00	1	82.30	82.20	-1	577	-0.17%
2022/04/21	4	81.93	4	82.58	81.60	0	586	0.00%
2022/04/20	3	82.23	1	83.17	82.30	2	582	0.34%
2022/04/19	0	82.00	1	82.00	81.90	-1	582	-0.17%
2022/04/18	5	81.76	2	81.80	81.20	3	583	0.52%
2022/04/15	3	83.30	10.2	83.55	83.20	-7.2	574	-1.25%
2022/04/13	1.1	80.32	0	0.00	80.90	1.1	547	0.19%
2022/04/12	2	80.55	0	0.00	80.50	2	544	0.37%
2022/04/11	0.2	81.00	0	0.00	80.80	0.2	546	0.03%
2022/04/08	1	80.90	0.1	81.30	80.80	0.9	544	0.17%
2022/04/07	0	81.20	1	81.10	80.90	-1	538	-0.18%
2022/04/06	0	0.00	1	81.20	81.20	-1	534	-0.19%
2022/03/31	1	81.50	0	81.80	81.30	1	533	0.18%
2022/03/30	0	0.00	0	81.50	81.30	0	532	0.00%
2022/03/28	1	81.80	0	0.00	81.80	1	527	0.19%
2022/03/25	5	81.16	1.1	80.84	81.20	3.9	522	0.75%
2022/03/24	2.1	81.51	0.9	81.72	81.20	1.2	521	0.22%
2022/03/23	4	81.80	0.3	82.10	81.70	3.7	520	0.70%
2022/03/22	0	82.10	1	82.00	82.00	-1	516	-0.18%
2022/03/21	2	82.00	5	82.02	82.10	-3	515	-0.58%
2022/03/18	0	82.10	0	0.00	81.90	0	511	0.00%
2022/03/17	1	81.20	1.1	81.49	81.40	-0.1	508	-0.02%
2022/03/16	1.1	81.09	1	80.70	80.60	0.1	501	0.02%
2022/03/15	0.1	81.05	1	81.30	80.60	-0.9	497	-0.19%
2022/03/14	9.1	81.40	5.7	81.81	81.30	3.3	493	0.68%
2022/03/11	1	83.80	6	83.80	83.70	-5	471	-1.05%
2022/03/10	1	84.40	0	0.00	84.40	1	469	0.21%
2022/03/09	0	0.00	9.1	83.08	83.60	-9.1	470	-1.93%
2022/03/08	2	83.06	4.8	84.11	83.00	-2.8	466	-0.59%
2022/03/07	1	84.50	1.4	84.54	84.60	-0.4	452	-0.09%
2022/03/04	1	85.00	0	0.00	85.10	1	452	0.22%
2022/03/03	3	85.13	0	0.00	85.30	3	458	0.65%
2022/03/01	1	84.80	1	84.90	84.80	0	462	0.00%
2022/02/25	4	84.95	1.8	85.20	84.60	2.2	463	0.47%
2022/02/24	1	85.20	0	0.00	85.20	1	469	0.21%
2022/02/22	2	85.40	0	0.00	85.50	2	498	0.40%
2022/02/21	0.2	85.90	0	0.00	85.80	0.2	508	0.04%
2022/02/18	1.3	84.84	0	0.00	85.30	1.3	509	0.25%
2022/02/17	1	84.30	1	84.70	84.70	0	508	0.00%
2022/02/16	0	84.90	0	0.00	84.70	0	516	0.00%
2022/02/14	1	83.60	1.1	84.18	84.10	-0.1	514	-0.01%
2022/02/11	0	0.00	1	84.50	84.10	-1	517	-0.19%
2022/02/10	0.1	84.79	1	84.70	84.90	-0.9	521	-0.17%
2022/02/08	3	84.83	0.4	84.65	85.00	2.6	516	0.51%
2022/02/07	0	83.80	4	83.50	85.10	-4	505	-0.79%
2022/01/26	0	0.00	3.3	82.82	82.80	-3.3	472	-0.70%
2022/01/25	0.2	82.60	0	82.60	82.70	0.2	467	0.04%
2022/01/21	1.2	82.16	1	82.60	82.00	0.2	458	0.05%
2022/01/19	0	0.00	2	81.35	81.70	-2	449	-0.44%
2022/01/18	3.1	82.23	0	0.00	81.60	3.1	447	0.69%
2022/01/14	0.2	82.20	1	81.50	82.00	-0.8	439	-0.18%
2022/01/12	2	81.31	1	81.50	81.50	1	434	0.24%
2022/01/11	0.1	81.70	1	81.60	81.50	-1	433	-0.23%
2022/01/10	0.1	81.08	3	81.00	81.40	-3	432	-0.68%
2022/01/07	0	80.80	2	80.90	80.70	-2	425	-0.46%
2022/01/06	0	0.00	2	80.50	80.60	-2	425	-0.47%
2022/01/05	1.1	80.62	0	0.00	80.60	1.1	424	0.26%
2022/01/04	1	80.70	4	80.70	80.70	-3	426	-0.70%
2022/01/03	0.3	80.90	2	80.60	80.60	-1.7	424	-0.40%
2021/12/30	1	80.70	1	80.70	80.60	0	423	0.00%
2021/12/29	0.2	80.80	0	0.00	80.60	0.2	425	0.05%
2021/12/28	0.1	80.60	2	80.45	80.60	-2	426	-0.46%
2021/12/27	0	80.40	1	80.20	80.30	-1	430	-0.23%
2021/12/24	0	0.00	5	80.20	80.20	-5	437	-1.14%
2021/12/22	0	0.00	1.5	80.43	80.40	-1.5	448	-0.33%
2021/12/21	0.2	80.50	0	0.00	80.20	0.2	470	0.04%
2021/12/20	1	80.60	5	80.60	80.20	-4	506	-0.79%
2021/12/17	0.5	80.40	0	0.00	80.80	0.5	506	0.10%
2021/12/16	0	0.00	1	80.00	80.10	-1	506	-0.20%
2021/12/15	0	0.00	1	80.20	80.00	-1	511	-0.20%
2021/12/14	1	80.00	1	80.10	80.00	0	516	0.00%
2021/12/13	1	80.00	0	0.00	80.10	1	516	0.19%
2021/12/08	1	80.00	0	0.00	80.10	1	528	0.19%
2021/12/07	0.1	80.50	0	0.00	80.10	0.1	524	0.01%
2021/12/06	1	80.20	0	0.00	80.20	1	524	0.19%
2021/12/03	4	80.08	0	0.00	80.50	4	526	0.76%
2021/12/02	1.2	80.12	0	0.00	80.10	1.2	523	0.23%
2021/12/01	1	79.90	0	0.00	80.20	1	526	0.19%
2021/11/30	1.1	80.41	4	80.83	80.90	-3	525	-0.56%
2021/11/29	2	79.30	0	0.00	80.00	2	522	0.38%
2021/11/26	1	80.30	2	80.10	80.30	-1	529	-0.19%
2021/11/25	3	81.13	1	80.80	80.80	2	532	0.38%
2021/11/24	4	81.50	0	0.00	81.20	4	533	0.75%
2021/11/23	1	81.90	1	82.00	81.80	0	532	0.00%
2021/11/22	2.1	82.68	1.1	82.32	82.30	1	523	0.20%
2021/11/19	0.2	81.29	0	0.00	81.50	0.2	499	0.04%
2021/11/18	0	0.00	2	81.10	81.00	-2	491	-0.41%
2021/11/17	0	0.00	4.1	80.39	80.70	-4.1	478	-0.87%
2021/11/16	0	0.00	10	80.10	80.40	-10	476	-2.10%
2021/11/15	1	79.80	0	0.00	80.20	1	479	0.21%
2021/11/12	2	79.95	1.9	80.24	80.10	0.1	474	0.02%
2021/11/11	3	79.87	0.1	80.50	80.40	2.9	473	0.61%
2021/11/10	0	0.00	1.1	80.04	80.20	-1.1	475	-0.23%
2021/11/09	3	79.90	2.2	80.03	80.30	0.8	477	0.16%
2021/11/08	1	80.50	1.4	80.63	80.70	-0.4	473	-0.08%
2021/11/05	0.2	80.20	0.1	80.30	80.30	0.1	470	0.02%
2021/11/04	0	0.00	0.5	80.50	80.20	-0.5	474	-0.11%
2021/11/03	1.1	80.01	0	0.00	80.10	1.1	478	0.22%
2021/11/02	2	80.20	2	80.40	80.10	0	479	0.00%
2021/10/29	1	80.00	0	0.00	80.00	1	479	0.21%
2021/10/27	2	80.10	0.1	80.30	80.00	1.9	489	0.39%
2021/10/26	3	80.30	0	0.00	80.40	3	496	0.60%
2021/10/25	1	79.90	0	0.00	80.00	1	499	0.20%
2021/10/22	1	79.30	1	79.70	79.60	0	504	0.00%
2021/10/21	4	79.03	0	79.80	78.90	4	509	0.78%
2021/10/20	0	0.00	4	79.80	79.70	-4	512	-0.78%
2021/10/19	0.2	79.60	0	0.00	80.00	0.2	517	0.04%
2021/10/18	12	79.53	1	79.60	79.60	11	523	2.10%
2021/10/15	1	79.30	0	0.00	79.20	1	530	0.19%
2021/10/14	2.1	78.97	4	79.30	79.40	-1.9	534	-0.36%
2021/10/13	3	79.03	0	0.00	79.00	3	543	0.55%
2021/10/12	3	79.30	0	0.00	79.40	3	548	0.55%
2021/10/08	2	79.70	1	79.60	79.90	1	557	0.18%
2021/10/07	2	79.00	0	0.00	79.70	2	573	0.35%
2021/10/06	8	79.00	0	0.00	78.90	8	593	1.35%
2021/10/05	1	78.13	1	79.20	79.40	0	604	0.01%
2021/10/04	3	78.80	0	80.00	78.90	3	617	0.49%
2021/10/01	9	79.37	0.1	79.80	79.30	8.9	625	1.42%
2021/09/30	3	80.10	0.4	80.40	80.10	2.6	628	0.41%
2021/09/29	5.1	80.06	1	80.50	80.00	4.1	632	0.64%
2021/09/28	1	81.00	3.5	81.89	81.00	-2.5	638	-0.38%
2021/09/27	5	80.84	14	81.39	81.70	-9	630	-1.43%
2021/09/23	5.1	79.46	0	0.00	79.30	5.1	620	0.82%
2021/09/22	5	79.42	0	0.00	79.40	5	648	0.77%
2021/09/17	0.1	80.10	0	0.00	80.30	0.1	706	0.01%
2021/09/16	0	0.00	1	80.40	80.40	-1	766	-0.13%
2021/09/15	0	0.00	8.1	80.28	80.10	-8.1	797	-1.02%
2021/09/14	1	79.60	0	0.00	79.90	1	837	0.12%
2021/09/13	2	79.60	0	0.00	79.90	2	877	0.23%
2021/09/08	2.1	79.32	1	79.60	79.30	1.1	939	0.12%
2021/09/03	0	0.00	1	80.60	80.20	-1	981	-0.10%
2021/09/02	1	80.40	2	80.50	80.40	-1	985	-0.10%
2021/09/01	2	80.50	8	80.81	80.60	-6	987	-0.61%
2021/08/31	3	79.80	1	79.70	79.80	2	980	0.20%
2021/08/27	2	78.90	3	78.93	79.10	-1	991	-0.10%
2021/08/26	1	78.80	17	79.08	78.80	-16	993	-1.61%
2021/08/25	9.1	79.12	5.6	79.17	79.20	3.5	1,008	0.34%
2021/08/24	1	78.50	3.4	78.10	78.50	-2.4	1,014	-0.24%
2021/08/23	0	0.00	1	77.60	77.60	-1	1,031	-0.10%
2021/08/20	7	76.50	6	76.68	76.60	1	1,037	0.10%
2021/08/19	0.2	77.33	6	76.80	76.80	-5.9	1,037	-0.56%
2021/08/18	2.5	77.26	7.5	76.97	77.40	-5.1	1,040	-0.49%
2021/08/17	2.6	77.59	1	77.80	77.70	1.6	1,041	0.15%
2021/08/16	1	77.70	1	77.60	77.50	0	1,042	0.00%
2021/08/13	3	78.00	1.2	78.48	78.00	1.8	1,043	0.17%
2021/08/12	6	78.37	2	78.69	78.50	4	1,042	0.38%
2021/08/11	2	78.00	1	78.50	78.70	1	1,047	0.10%
2021/08/10	2	77.95	10.2	77.91	78.00	-8.2	1,060	-0.77%
2021/08/09	2	78.05	0	0.00	78.10	2	1,121	0.18%
2021/08/06	0.1	78.80	0	0.00	78.60	0.1	1,139	0.01%
2021/08/05	1.2	79.05	0	0.00	78.70	1.2	1,183	0.10%
2021/08/04	1	79.10	0	0.00	79.10	1	1,232	0.08%
2021/08/03	1	79.00	1.3	79.33	79.40	-0.3	1,264	-0.02%
2021/08/02	0	79.10	0	0.00	79.50	0	1,278	0.00%
2021/07/30	5.2	78.61	3	78.70	78.60	2.2	1,276	0.17%
2021/07/29	5	78.12	1	78.20	78.30	4	1,288	0.31%
2021/07/28	2	77.80	1	78.00	78.00	1	1,300	0.08%
2021/07/27	2	78.25	0	0.00	78.30	2	1,354	0.15%
2021/07/26	2	78.30	1.3	78.39	78.20	0.7	1,378	0.05%
2021/07/23	3	78.53	1	79.00	78.50	2	1,409	0.14%
2021/07/22	18	78.73	3.9	78.81	78.60	14.1	1,479	0.96%
2021/07/21	4	79.15	2	79.55	79.00	2	1,480	0.14%
2021/07/20	0	0.00	2.8	78.90	79.10	-2.8	1,485	-0.19%
2021/07/19	6.1	78.62	10	78.78	78.80	-3.9	1,491	-0.26%
2021/07/16	6.2	79.31	2.4	79.65	79.20	3.8	1,514	0.25%
2021/07/15	2.1	79.36	3	78.84	79.60	-1	1,520	-0.06%
2021/07/14	18	78.14	11	78.17	78.20	7	1,533	0.46%
2021/07/13	9	78.89	6	79.25	78.70	3	1,571	0.19%
2021/07/12	5.1	79.55	3.5	79.99	79.50	1.6	1,564	0.10%
2021/07/09	4.6	79.78	4.3	79.90	80.00	0.3	1,559	0.02%
2021/07/08	6.2	79.99	1	80.60	80.10	5.2	1,556	0.33%
2021/07/07	17	80.09	3	80.46	80.30	14	1,554	0.90%
2021/07/05	3	80.14	2	80.35	80.50	1	1,569	0.07%
2021/07/02	5.1	80.43	2.9	80.87	80.30	2.2	1,565	0.14%
2021/07/01	2.1	80.89	0	0.00	80.80	2.1	1,557	0.13%
2021/06/30	11.4	80.54	2	80.99	80.60	9.4	1,559	0.60%
2021/06/29	12.7	81.00	14	81.17	80.90	-1.3	1,549	-0.09%
2021/06/28	22.7	81.39	17.4	82.15	82.00	5.3	1,532	0.34%
2021/06/25	11.6	85.94	5	86.12	86.00	6.6	1,476	0.45%
2021/06/24	14	85.88	4.5	86.16	85.90	9.5	1,423	0.67%
2021/06/23	2.7	86.14	3	86.00	86.20	-0.3	1,397	-0.02%
2021/06/22	1	84.20	26.4	84.72	85.00	-25.4	1,363	-1.86%
2021/06/21	3	82.90	3	82.93	83.80	0	1,346	0.00%
2021/06/18	1	83.20	6	83.37	83.20	-5	1,341	-0.37%
2021/06/17	2	82.50	30.5	83.00	83.30	-28.5	1,330	-2.14%
2021/06/16	1	82.00	1.1	82.32	82.30	-0.1	1,314	-0.01%
2021/06/15	5	81.71	8	81.68	82.10	-3	1,308	-0.23%
2021/06/11	2	80.70	2	80.70	80.90	0	1,281	0.00%
2021/06/10	3	80.20	0.1	80.40	80.40	2.9	1,279	0.23%
2021/06/09	39	80.49	0	0.00	80.30	39	1,285	3.03%
2021/06/08	1.5	80.60	1	80.90	80.60	0.5	1,285	0.04%
2021/06/07	4.1	80.07	1	80.30	80.30	3.1	1,292	0.24%
2021/06/04	3.3	80.06	2	80.30	80.10	1.3	1,290	0.10%
2021/06/03	1	80.10	3	80.13	80.40	-2	1,298	-0.15%
2021/06/02	0	0.00	9	80.36	80.30	-9	1,323	-0.68%
2021/06/01	3	79.80	0	0.00	79.80	3	1,316	0.23%
2021/05/31	4	79.30	34	78.39	79.60	-30	1,323	-2.27%
2021/05/28	0	0.00	0.2	78.00	78.00	-0.2	1,309	-0.01%
2021/05/27	1	77.50	0	0.00	77.60	1	1,311	0.08%
2021/05/26	36.1	77.81	1	77.51	77.90	35.1	1,315	2.67%
2021/05/24	2	77.65	0	0.00	77.80	2	1,307	0.15%
2021/05/21	2	77.10	3	77.37	77.40	-1	1,310	-0.08%
2021/05/20	2	77.00	1	76.90	76.90	1	1,313	0.08%
2021/05/19	1	77.20	0.1	77.80	77.30	1	1,313	0.07%
2021/05/18	0	0.00	5	77.82	78.10	-5	1,314	-0.38%
2021/05/17	21	77.12	17	79.38	76.40	4	1,306	0.31%
2021/05/14	7.2	78.76	21	78.97	78.70	-13.8	1,241	-1.11%
2021/05/13	6.5	76.91	13	78.56	77.90	-6.5	1,219	-0.53%
2021/05/12	6.3	77.10	21.1	76.53	76.50	-14.9	1,176	-1.26%
2021/05/11	11.1	78.78	6	78.79	78.50	5.1	1,130	0.45%
2021/05/10	6	79.42	3	79.83	80.50	3	1,098	0.27%
2021/05/07	2	78.60	1	78.87	79.00	1	1,090	0.09%
2021/05/06	9	78.80	3.5	79.26	78.50	5.5	1,091	0.50%
2021/05/05	3	79.40	12	80.16	79.90	-9	1,091	-0.82%
2021/05/04	10.2	79.91	20.2	81.03	80.00	-10	1,078	-0.93%
2021/05/03	15	80.50	13	80.11	79.60	2	1,026	0.19%
2021/04/29	5	80.32	4	80.93	79.50	1	1,007	0.10%
2021/04/28	21	79.48	20.2	81.07	81.50	0.8	981	0.08%
2021/04/27	3	78.30	3	78.43	78.00	0	929	0.00%
2021/04/26	3	77.80	0	0.00	78.00	3	925	0.32%
2021/04/23	9	77.77	2.1	78.05	78.00	6.9	923	0.75%
2021/04/22	2	78.50	4	79.27	78.40	-2	925	-0.22%
2021/04/21	2	78.35	1	78.20	78.70	1	900	0.11%
2021/04/20	3	78.00	1	78.50	78.50	2	901	0.22%
2021/04/19	1	79.30	9.2	78.60	79.20	-8.2	897	-0.91%
2021/04/16	1	75.90	2	76.10	76.30	-1	855	-0.12%
2021/04/15	3	75.43	0.7	75.80	75.60	2.3	850	0.27%
2021/04/14	8.5	75.71	4	75.53	75.60	4.5	852	0.53%
2021/04/13	0	0.00	0.4	75.80	75.50	-0.4	863	-0.05%
2021/04/12	2	74.85	1	75.00	75.00	1	874	0.11%
2021/04/09	10	75.02	3	75.30	75.10	7	918	0.76%
2021/04/08	3	75.63	3	75.80	75.60	0	914	0.00%
2021/04/07	3	75.73	0.2	76.00	75.80	2.8	916	0.31%
2021/04/06	8	76.37	0	0.00	75.80	8	942	0.85%
2021/04/01	5	76.30	0	0.00	76.20	5	991	0.50%
2021/03/31	0.2	76.70	0	0.00	76.60	0.2	998	0.02%
2021/03/30	6.2	75.68	0	0.00	76.00	6.2	992	0.62%
2021/03/26	2.2	75.64	0	0.00	75.70	2.2	984	0.22%
2021/03/25	4	75.23	5	75.40	75.50	-1	986	-0.10%
2021/03/24	2	76.35	1	76.30	75.30	1	977	0.10%
2021/03/23	2	76.10	3	76.13	76.00	-1	957	-0.10%
2021/03/22	0	0.00	1	75.30	75.50	-1	948	-0.11%
2021/03/19	0	0.00	1	74.60	74.70	-1	949	-0.11%
2021/03/18	0	0.00	1	74.80	74.90	-1	951	-0.11%
2021/03/16	2	74.25	3	74.40	74.40	-1	967	-0.10%
2021/03/15	9.2	74.59	2	76.10	74.30	7.2	966	0.74%
2021/03/12	0	0.00	2	74.90	75.00	-2	958	-0.21%
2021/03/11	5	74.74	7.4	74.95	75.10	-2.4	969	-0.24%
2021/03/10	1	75.10	1.2	75.03	75.20	-0.2	958	-0.02%
2021/03/09	4	74.65	4	74.93	75.10	0	954	0.00%
2021/03/08	0.5	74.60	4	74.50	74.90	-3.5	947	-0.37%
2021/03/05	3	73.40	0.2	73.50	73.60	2.8	922	0.30%
2021/03/04	1	73.10	4	73.65	73.40	-3	918	-0.33%
2021/03/03	1	72.90	4	73.05	73.00	-3	904	-0.33%
2021/03/02	1	72.50	0	0.00	72.90	1	907	0.11%
2021/02/26	17	72.39	7.1	72.63	72.50	9.9	904	1.09%
2021/02/25	1	73.00	1	73.00	73.10	0	901	0.00%
2021/02/24	7	72.87	3.5	72.96	72.90	3.5	905	0.38%
2021/02/23	5	73.10	4	73.05	73.10	1	911	0.11%
2021/02/22	6	72.85	6	72.82	73.00	0	935	0.00%
2021/02/19	1	72.50	6	72.45	72.60	-5	934	-0.54%
2021/02/18	4	72.35	0	0.00	72.50	4	936	0.43%
2021/02/17	7	71.76	0	0.00	71.80	7	933	0.75%
2021/02/05	8	71.68	0	0.00	71.80	8	939	0.85%
2021/02/04	3	71.60	0	0.00	71.70	3	966	0.31%
2021/02/03	5	71.66	1	71.70	71.70	4	1,006	0.40%
2021/02/02	8	71.00	6	72.00	71.70	2	1,016	0.20%
2021/02/01	0	0.00	2	70.70	70.90	-2	1,019	-0.20%
2021/01/28	2	70.45	1	70.50	70.80	1	1,026	0.10%
2021/01/27	12	70.81	6	71.05	70.70	6	1,024	0.59%
2021/01/26	0	0.00	2	71.50	71.50	-2	1,017	-0.20%
2021/01/25	3	71.17	1	71.66	71.30	2	1,017	0.20%
2021/01/22	0	0.00	2	71.70	72.10	-2	1,008	-0.20%
2021/01/21	1	70.60	1	71.10	71.20	0	1,003	0.00%
2021/01/20	24.5	70.80	9	70.94	70.30	15.5	997	1.56%
2021/01/19	3	71.90	0	0.00	71.80	3	974	0.31%
2021/01/18	4	71.85	1	71.86	72.10	3	973	0.31%
2021/01/15	1.1	72.59	7	72.59	72.60	-5.9	966	-0.61%
2021/01/14	3.1	72.85	1.3	72.88	73.00	1.8	960	0.19%
2021/01/13	2.3	72.69	1.3	72.93	73.20	1	957	0.10%
2021/01/12	1	73.10	1.8	73.15	73.10	-0.8	945	-0.08%
2021/01/11	0	0.00	1	72.70	73.50	-1	927	-0.11%
2021/01/08	1	72.20	0.2	73.50	72.80	0.8	916	0.09%
2021/01/07	1	72.60	1	72.40	72.60	0	910	0.00%
2021/01/06	6	72.15	14.8	72.33	72.50	-8.8	901	-0.98%
2021/01/05	10.2	72.81	4.8	73.05	72.90	5.4	880	0.62%
2021/01/04	26	73.85	6.8	74.35	73.50	19.2	865	2.22%
2020/12/31	2	72.35	1	72.50	72.40	1	814	0.12%
2020/12/30	3	72.07	1	72.50	72.40	2	801	0.25%
2020/12/29	0	0.00	1	72.20	72.50	-1	790	-0.13%
2020/12/28	14.5	72.70	25.5	72.42	73.10	-11	762	-1.44%
2020/12/25	4	70.70	3.1	70.97	70.70	0.9	700	0.13%
2020/12/24	4	70.38	0	0.00	70.50	4	686	0.58%
2020/12/23	3.5	70.41	1	70.50	70.70	2.5	681	0.37%
2020/12/22	1	70.70	0	0.00	70.50	1	682	0.15%
2020/12/21	9	70.21	2	70.53	70.60	7	699	1.00%
2020/12/18	1	70.60	0	0.00	70.50	1	694	0.14%
2020/12/17	7.3	70.44	3.8	70.56	70.60	3.5	694	0.50%
2020/12/16	1	70.70	0	0.00	70.70	1	698	0.14%
2020/12/15	4	70.40	3.8	70.78	70.40	0.2	696	0.03%
2020/12/14	5	70.96	1	71.23	70.80	4	686	0.58%
2020/12/11	4	71.23	1.9	71.65	71.40	2.1	678	0.31%
2020/12/10	2	71.60	0.6	72.00	71.80	1.4	677	0.20%
2020/12/09	2.1	71.45	0	0.00	71.40	2.1	668	0.31%
2020/12/07	0	0.00	3.2	71.75	71.30	-3.2	711	-0.45%
2020/12/04	1	70.80	0.4	71.30	71.20	0.6	698	0.08%
2020/12/03	5	70.62	6	70.75	70.60	-1	700	-0.14%
2020/12/02	7	70.81	1.4	70.85	70.90	5.6	698	0.80%
2020/12/01	4	70.95	1.4	71.39	71.10	2.6	695	0.38%
2020/11/30	4	71.68	3.3	71.67	71.40	0.7	702	0.10%
2020/11/27	1	71.10	0	0.00	71.40	1	709	0.14%
2020/11/26	5	71.06	6	71.34	71.10	-1	720	-0.13%
2020/11/25	3	71.47	2	71.70	71.60	1	810	0.13%
2020/11/24	2	71.65	0.9	72.16	71.70	1.1	812	0.14%
2020/11/23	0	0.00	3	71.87	71.90	-3	817	-0.37%
2020/11/20	1	70.73	0	0.00	71.40	1	819	0.13%
2020/11/19	10	70.87	8	71.30	70.60	2	816	0.25%
2020/11/18	1	71.70	1	72.00	71.70	0	804	0.00%
2020/11/17	2	72.05	1.7	72.39	71.90	0.3	830	0.03%
2020/11/16	4	72.40	3	72.40	72.40	1	863	0.12%
2020/11/13	0	0.00	2.1	72.03	72.10	-2.1	890	-0.23%
2020/11/12	6	71.53	4	71.37	71.00	2	901	0.22%
2020/11/11	12.3	72.20	14.3	72.45	72.50	-2	901	-0.22%
2020/11/10	0	0.00	3	71.17	71.40	-3	865	-0.35%
2020/11/09	0.4	71.22	0	0.00	71.30	0.4	864	0.04%
2020/11/06	2	70.65	0	0.00	70.70	2	870	0.23%
2020/11/05	0	0.00	6	70.08	70.10	-6	897	-0.67%
2020/11/04	0	0.00	2	69.80	69.90	-2	953	-0.21%
2020/11/03	0	0.00	4	69.45	69.60	-4	990	-0.40%
2020/11/02	0	0.00	1	68.80	68.80	-1	985	-0.10%
2020/10/30	1	68.70	2	68.93	68.70	-1	982	-0.10%
2020/10/29	1	68.70	5	69.00	69.10	-4	984	-0.41%
2020/10/27	2	68.71	1	68.70	68.80	1	988	0.11%
2020/10/26	5	68.82	1	68.80	68.80	4	993	0.40%
2020/10/23	8	68.83	4	68.75	68.70	4	994	0.40%
2020/10/21	1	67.80	0	0.00	67.80	1	1,008	0.10%
2020/10/20	0	67.50	0	0.00	67.40	0	1,014	0.00%
2020/10/16	1	67.60	3.4	67.62	67.70	-2.4	1,019	-0.23%
2020/10/15	0	0.00	1.2	67.20	67.60	-1.2	1,029	-0.12%
2020/10/13	0	0.00	0.4	67.70	67.30	-0.4	1,041	-0.03%
2020/10/12	1	67.40	12	67.36	67.10	-11	1,056	-1.04%
2020/10/08	0	0.00	17	67.50	67.70	-17	1,059	-1.60%
2020/10/07	0	67.40	0	0.00	67.30	0	1,060	0.00%
2020/10/06	1	67.30	1	67.30	67.20	0	1,064	0.00%
2020/10/05	2	66.55	1	66.50	66.60	1	1,074	0.09%
2020/09/28	0	0.00	1	66.10	66.10	-1	1,099	-0.09%
2020/09/25	1	65.80	10	65.50	65.50	-9	1,114	-0.81%
2020/09/24	7	65.37	8	65.70	65.00	-1	1,125	-0.09%
2020/09/23	2	66.60	4	66.50	66.70	-2	1,120	-0.18%
2020/09/22	1	67.00	1	67.10	67.20	0	1,128	0.00%
2020/09/21	2	67.75	0	0.00	67.70	2	1,144	0.18%
2020/09/18	0	0.00	3	68.03	68.20	-3	1,203	-0.25%
2020/09/17	1	67.70	1	67.60	67.80	0	1,241	0.00%
2020/09/15	0	0.00	1	68.00	67.60	-1	1,286	-0.08%
2020/09/14	4	66.53	1	67.00	67.50	3	1,319	0.23%
2020/09/11	22	66.11	3	66.17	66.00	19	1,350	1.41%
2020/09/10	2	67.65	0	0.00	67.60	2	1,326	0.15%
2020/09/09	0	0.00	20	67.70	68.00	-20	1,333	-1.50%
2020/09/08	1	67.80	2	68.00	68.00	-1	1,375	-0.07%
2020/09/07	2	67.80	22	67.89	68.00	-20	1,390	-1.44%
2020/09/04	2	67.60	0	0.00	68.00	2	1,401	0.14%
2020/09/03	2	67.50	0	0.00	67.80	2	1,404	0.14%
2020/09/02	1	68.40	1	68.80	68.10	0	1,413	0.00%
2020/09/01	7	67.76	0	0.00	67.80	7	1,420	0.49%
2020/08/31	52	67.11	18.9	68.45	68.20	33.1	1,419	2.33%
2020/08/28	1	70.50	0	0.00	70.70	1	1,353	0.07%
2020/08/27	1	71.40	1	71.70	70.80	0	1,371	0.00%
2020/08/26	4	71.05	1	71.50	71.20	3	1,370	0.22%
2020/08/25	2	71.65	0	0.00	71.60	2	1,375	0.15%
2020/08/24	5	71.92	3	72.17	72.10	2	1,387	0.14%
2020/08/21	0	0.00	4	72.73	72.80	-4	1,382	-0.29%
2020/08/20	4	71.33	5	71.24	71.60	-1	1,371	-0.07%
2020/08/19	7	72.83	3	73.00	73.20	4	1,354	0.30%
2020/08/18	1	72.00	9	72.19	72.20	-8	1,371	-0.58%
2020/08/17	22	71.65	6	71.02	71.90	16	1,373	1.17%
2020/08/14	3	70.33	0	0.00	70.70	3	1,366	0.22%
2020/08/13	1	70.40	2	70.90	70.80	-1	1,374	-0.07%
2020/08/12	12.2	70.59	0	0.00	70.70	12.2	1,383	0.88%
2020/08/11	7	70.86	5	70.98	70.30	2	1,392	0.14%
2020/08/10	5	71.74	30	71.67	72.30	-25	1,399	-1.79%
2020/08/07	6	69.72	6.1	69.83	69.30	-0.1	1,392	0.00%
2020/08/06	3	68.30	0	0.00	68.30	3	1,398	0.21%
2020/08/05	0	0.00	1	67.50	67.50	-1	1,443	-0.07%
2020/08/04	2	66.55	0	0.00	66.80	2	1,497	0.13%
2020/08/03	5	66.52	2	66.80	66.50	3	1,562	0.19%
2020/07/31	2	67.00	0	0.00	67.00	2	1,605	0.12%
2020/07/30	6	66.58	0	0.00	67.00	6	1,655	0.36%
2020/07/29	3	66.43	2	66.65	66.70	1	1,679	0.06%
2020/07/28	8	65.98	3.9	65.99	66.00	4.1	1,693	0.24%
2020/07/27	1	66.70	5	66.80	66.80	-4	1,693	-0.24%
2020/07/24	6	67.50	0	0.00	67.50	6	1,700	0.35%
2020/07/23	1	68.10	1	68.50	68.10	0	1,701	0.00%
2020/07/22	2	68.00	1.9	68.25	68.00	0.1	1,704	0.01%
2020/07/21	0.1	68.50	3	67.97	68.20	-2.9	1,705	-0.17%
2020/07/20	2	67.75	0	0.00	68.00	2	1,701	0.12%
2020/07/17	4	68.58	0	0.00	68.20	4	1,703	0.23%
2020/07/16	8	69.10	0	0.00	69.10	8	1,714	0.47%
2020/07/15	6	68.37	5	68.60	68.30	1	1,701	0.06%
2020/07/13	0	0.00	2	68.20	68.40	-2	1,713	-0.12%
2020/07/10	0	0.00	2	68.00	68.00	-2	1,729	-0.12%
2020/07/08	0	0.00	9	68.40	68.40	-9	1,734	-0.52%
2020/07/07	3	68.10	7	68.13	68.00	-4	1,740	-0.23%
2020/07/06	3	68.73	3	68.57	68.70	0	1,736	0.00%
2020/07/03	0	0.00	1	69.30	68.90	-1	1,731	-0.06%
2020/07/02	4	69.00	1	69.20	68.90	3	1,727	0.17%
2020/07/01	5	68.30	1	68.50	68.70	4	1,720	0.23%
2020/06/30	3	67.97	0	0.00	68.20	3	1,734	0.17%
2020/06/29	20	67.42	8	67.35	67.30	12	1,752	0.68%
2020/06/24	2	71.65	2	72.00	72.20	0	1,731	0.00%
2020/06/23	5	72.30	1	72.20	72.40	4	1,699	0.24%
2020/06/22	2	71.95	3	72.50	71.90	-1	1,677	-0.06%
2020/06/19	2.1	72.55	0	0.00	72.20	2.1	1,679	0.13%
2020/06/18	4	73.23	0	0.00	73.10	4	1,663	0.24%
2020/06/17	4.3	73.70	2	73.60	73.60	2.3	1,653	0.14%
2020/06/16	1	73.80	1	73.50	73.90	0	1,655	0.00%
2020/06/15	12.3	74.13	19	74.16	73.30	-6.7	1,669	-0.40%
2020/06/12	1	70.00	2	72.60	73.10	-1	1,638	-0.06%
2020/06/11	1	73.50	1	73.20	73.00	0	1,636	0.00%
2020/06/10	0	0.00	4	73.80	74.50	-4	1,637	-0.24%
2020/06/09	3	73.67	1	73.30	73.30	2	1,669	0.12%
2020/06/08	0	0.00	3	74.00	74.50	-3	1,672	-0.18%
2020/06/05	3.7	74.53	1	74.90	74.70	2.7	1,662	0.16%
2020/06/04	0	0.00	7	74.70	74.70	-7	1,675	-0.42%
2020/06/03	10	73.26	8	73.45	73.50	2	1,655	0.12%
2020/06/02	3	73.03	0	0.00	72.90	3	1,633	0.18%
2020/06/01	4.3	73.01	1	72.90	73.10	3.3	1,632	0.20%
2020/05/29	0.5	72.40	2.7	72.70	72.40	-2.2	1,618	-0.14%
2020/05/28	0	0.00	2	72.45	72.00	-2	1,603	-0.12%
2020/05/27	7	72.14	3	72.10	72.30	4	1,598	0.25%
2020/05/26	6	72.87	6	72.88	73.00	0	1,578	0.00%
2020/05/25	12	73.48	7	73.51	73.70	5	1,562	0.32%
2020/05/22	0.3	71.20	1	71.60	71.50	-0.7	1,511	-0.05%
2020/05/21	2	71.00	3	71.27	71.20	-1	1,483	-0.07%
2020/05/20	0.3	70.80	2	70.80	70.80	-1.7	1,463	-0.12%
2020/05/19	5.2	71.08	9	70.60	71.00	-3.8	1,451	-0.26%
2020/05/18	0	0.00	2	70.90	71.00	-2	1,435	-0.14%
2020/05/15	3	69.47	18.2	69.82	70.30	-15.2	1,435	-1.06%
2020/05/14	11.2	70.64	17	71.07	70.60	-5.8	1,395	-0.42%
2020/05/13	2	70.75	11	71.20	71.90	-9	1,346	-0.67%
2020/05/12	3	70.53	3	70.53	71.00	0	1,300	0.00%
2020/05/11	9	70.29	7	70.16	70.50	2	1,255	0.16%
2020/05/08	6	69.55	11	69.05	69.90	-5	1,201	-0.42%
2020/05/07	8	68.06	12	68.02	68.40	-4	1,141	-0.35%
2020/05/06	6	67.28	10	67.18	67.00	-4	1,100	-0.36%
2020/05/05	6	64.97	16	64.85	65.10	-10	1,039	-0.96%
2020/05/04	2.1	62.75	8	63.40	63.60	-5.9	1,011	-0.58%
2020/04/30	6	62.98	4.7	63.23	63.10	1.3	1,007	0.13%
2020/04/29	2.1	63.44	1	63.00	63.00	1.1	1,015	0.11%
2020/04/28	0	0.00	9	62.47	62.90	-9	1,004	-0.90%
2020/04/27	1	61.50	0	0.00	62.00	1	1,020	0.10%
2020/04/24	5	61.54	0	0.00	61.50	5	1,018	0.49%
2020/04/23	1	61.60	2	62.00	62.00	-1	1,020	-0.10%
2020/04/22	2	60.20	1	60.90	61.40	1	1,015	0.10%
2020/04/21	5	61.40	2	61.20	61.00	3	1,011	0.30%
2020/04/20	2	62.65	2	62.70	62.60	0	993	0.00%
2020/04/17	3	62.53	14	62.58	62.60	-11	996	-1.10%
2020/04/16	2	62.20	9	62.89	62.90	-7	981	-0.71%
2020/04/15	3	62.27	5	63.30	63.00	-2	972	-0.21%
2020/04/14	1	61.20	2	61.75	61.70	-1	954	-0.10%
2020/04/13	2	60.05	10	61.16	61.10	-8	948	-0.84%
2020/04/10	1	60.50	4.8	60.55	60.50	-3.8	950	-0.39%
2020/04/09	2	60.05	4	60.40	60.50	-2	957	-0.21%
2020/04/08	4	59.98	9	59.99	60.00	-5	951	-0.53%
2020/04/06	3	58.93	2	59.30	59.20	1	936	0.11%
2020/04/01	4	60.20	3	59.57	59.20	1	932	0.11%
2020/03/31	1	59.10	8	60.00	59.10	-7	915	-0.76%
2020/03/30	7	58.77	29	58.14	59.10	-22	880	-2.50%
2020/03/27	3	55.57	14	55.72	55.30	-11	848	-1.30%
2020/03/26	3	54.67	1	55.60	55.20	2	888	0.23%
2020/03/25	9	55.49	2	54.80	55.00	7	918	0.76%
2020/03/24	7	54.21	1	54.40	54.00	6	910	0.66%
2020/03/23	2	53.20	1	53.80	53.60	1	918	0.11%
2020/03/20	1	51.10	4	51.13	52.40	-3	917	-0.33%
2020/03/19	7	48.69	6	48.30	47.65	1	897	0.11%
2020/03/18	7	51.46	7	51.16	51.00	0	881	0.00%
2020/03/17	33	51.55	26	51.40	51.40	7	871	0.80%
2020/03/16	6	55.33	6	54.08	53.50	0	857	0.00%
2020/03/13	18	52.43	4	52.78	54.40	14	850	1.65%
2020/03/12	46.1	58.06	32	57.28	57.20	14.1	819	1.72%
2020/03/11	1	60.20	1	59.90	59.90	0	807	0.00%
2020/03/10	16	58.79	254.7	58.26	59.40	-238.7	805	-29.65%	大賣/鉅額交易
2020/03/09	23	60.86	15	60.44	60.30	8	793	1.01%
2020/03/06	13	61.58	13	61.74	61.70	0	781	0.00%
2020/03/05	8	61.93	11	62.16	61.80	-3	784	-0.38%
2020/03/04	1	61.60	2	62.00	62.00	-1	784	-0.13%
2020/03/03	8	61.90	1	62.20	61.80	7	805	0.87%
2020/03/02	4	61.58	0	0.00	61.70	4	826	0.48%
2020/02/27	1	61.90	2	62.40	62.20	-1	831	-0.12%
2020/02/26	3	61.93	1.8	62.30	61.80	1.2	835	0.14%
2020/02/25	8	62.00	0	0.00	62.40	8	831	0.96%
2020/02/21	1	62.60	0.6	62.90	62.60	0.4	834	0.05%
2020/02/20	7	63.09	2	63.25	63.00	5	836	0.60%
2020/02/19	10	63.40	2	63.40	63.50	8	849	0.94%
2020/02/18	10	63.44	8	63.41	63.40	2	861	0.23%
2020/02/17	16	61.67	4.6	61.93	61.70	11.4	856	1.33%
2020/02/14	25	61.99	0.4	62.20	61.90	24.6	880	2.79%
2020/02/13	4.1	61.78	1	62.10	61.80	3.1	876	0.35%
2020/02/12	7	61.90	2	62.00	61.70	5	884	0.57%
2020/02/11	2	61.30	5	61.72	61.90	-3	885	-0.34%
2020/02/10	4	61.40	2	61.85	61.40	2	910	0.22%
2020/02/07	6.1	62.45	5	62.20	62.10	1.1	905	0.12%
2020/02/06	1	62.40	1.5	62.50	62.70	-0.5	907	-0.06%
2020/02/05	6	61.55	3.5	61.94	61.60	2.5	921	0.27%
2020/02/04	10	61.67	6.2	61.66	61.30	3.8	946	0.40%
2020/02/03	21	61.11	8	61.16	61.20	13	942	1.38%
2020/01/31	5	62.64	2.3	63.07	63.20	2.7	924	0.29%
2020/01/30	6	63.00	14	62.27	62.40	-8	918	-0.87%
2020/01/20	1	65.60	0	0.00	65.50	1	899	0.11%
2020/01/17	0	0.00	4	65.75	66.00	-4	901	-0.44%
2020/01/16	6	65.30	0.5	65.50	65.30	5.5	901	0.61%
2020/01/15	3	65.47	2.4	65.84	65.60	0.6	915	0.07%
2020/01/14	2	65.95	0	0.00	65.90	2	925	0.22%
2020/01/13	4	65.85	8	65.88	65.80	-4	939	-0.43%
2020/01/10	0	0.00	7	65.40	65.40	-7	955	-0.73%
2020/01/09	1	65.30	1.8	65.59	65.20	-0.8	987	-0.09%
2020/01/08	3	65.17	1	65.40	65.10	2	1,044	0.19%
2020/01/07	1	64.90	0	0.00	65.60	1	1,044	0.10%
2020/01/06	9	65.26	1	65.50	65.00	8	1,052	0.76%
2020/01/03	3	65.63	1.7	65.93	65.90	1.3	1,049	0.12%
2020/01/02	0	0.00	7	66.20	66.20	-7	1,037	-0.67%
2019/12/31	2	66.35	0	0.00	66.20	2	1,040	0.19%
2019/12/27	1	66.90	20	66.80	66.80	-19	1,061	-1.79%
2019/12/26	6	66.25	4	66.40	66.40	2	1,076	0.19%
2019/12/25	0	0.00	25	66.80	66.70	-25	1,080	-2.31%
2019/12/23	11	67.57	14	67.38	67.30	-3	1,109	-0.27%
2019/12/20	18	66.38	11	66.43	66.60	7	1,070	0.65%
2019/12/19	12	65.35	1	65.40	65.60	11	1,064	1.03%
2019/12/18	7.3	64.92	6	65.13	65.50	1.3	1,064	0.12%
2019/12/17	8	65.28	0	0.00	65.40	8	1,068	0.75%
2019/12/13	31	65.81	31	66.00	66.00	0	1,101	0.00%
2019/12/12	1	65.30	1	65.80	65.80	0	1,111	0.00%
2019/12/11	1	65.60	0	0.00	65.70	1	1,129	0.09%
2019/12/10	7	65.61	2.9	66.24	65.50	4.1	1,152	0.35%
2019/12/09	0	0.00	3	66.50	66.10	-3	1,176	-0.25%
2019/12/06	0	0.00	0.3	66.50	66.50	-0.3	1,181	-0.02%
2019/12/04	1	66.30	4	66.18	66.30	-3	1,234	-0.24%
2019/12/03	1	65.50	0	0.00	65.60	1	1,236	0.08%
2019/12/02	1	65.10	2	65.55	65.60	-1	1,255	-0.08%
2019/11/29	3	65.23	5	65.00	65.10	-2	1,264	-0.16%
2019/11/28	14	65.94	19	66.55	65.80	-5	1,274	-0.39%
2019/11/27	0	0.00	1.3	66.45	66.50	-1.3	1,280	-0.10%
2019/11/26	0	0.00	4	65.80	65.80	-4	1,275	-0.31%
2019/11/25	1	65.10	0	0.00	65.00	1	1,268	0.08%
2019/11/21	2	64.55	0	0.00	64.80	2	1,295	0.15%
2019/11/20	1	64.90	0.5	65.20	64.90	0.5	1,322	0.04%
2019/11/19	10	64.60	5	64.50	64.70	5	1,342	0.37%
2019/11/18	22	64.29	0.6	65.00	64.40	21.4	1,362	1.57%
2019/11/15	7	64.51	1	64.80	64.70	6	1,390	0.43%
2019/11/14	4	65.03	1.6	65.45	64.60	2.4	1,413	0.17%
2019/11/13	4	65.88	1.6	66.19	65.60	2.4	1,428	0.17%
2019/11/12	1	64.20	1	65.00	64.90	0	1,422	0.00%
2019/11/11	14.2	64.42	10	64.44	64.40	4.2	1,434	0.29%
2019/11/08	1	64.90	0	0.00	64.90	1	1,434	0.07%
2019/11/07	3	65.00	0	0.00	65.00	3	1,449	0.21%
2019/11/06	4	65.03	2	65.00	65.00	2	1,444	0.14%
2019/11/05	15	65.27	1	65.20	65.10	14	1,462	0.96%
2019/11/04	10	65.12	48	64.80	65.40	-38	1,507	-2.52%
2019/11/01	8	64.60	0	0.00	64.30	8	1,529	0.52%
2019/10/31	6	65.35	1	65.70	65.50	5	1,545	0.32%
2019/10/30	8	65.23	0	0.00	65.50	8	1,555	0.51%
2019/10/29	15	65.70	0.5	65.60	65.40	14.5	1,622	0.89%
2019/10/28	32	65.53	7	65.60	65.60	25	1,657	1.51%
2019/10/24	10	65.30	0	0.00	65.70	10	1,727	0.58%
2019/10/23	66	65.48	2	65.80	65.40	64	1,762	3.63%
2019/10/22	68	66.16	1	66.40	66.10	67	1,775	3.77%
2019/10/21	14	65.74	5	65.80	65.90	9	1,795	0.50%
2019/10/18	5	64.96	0	0.00	65.00	5	1,825	0.27%
2019/10/17	7	64.94	12	65.38	65.30	-5	1,813	-0.28%
2019/10/16	20	65.22	5	65.84	66.30	15	1,792	0.84%
2019/10/15	1.1	63.65	0	0.00	63.80	1.1	1,744	0.06%
2019/10/14	7	63.27	5	63.10	63.10	2	1,763	0.11%
2019/10/09	4	63.88	0	0.00	63.60	4	1,790	0.22%
2019/10/08	2	65.10	0	0.00	65.20	2	1,816	0.11%
2019/10/07	1	65.30	1	65.30	65.60	0	1,836	0.00%
2019/10/04	0	0.00	5	65.60	65.60	-5	1,846	-0.27%
2019/10/03	1	64.70	0	0.00	64.70	1	1,856	0.05%
2019/10/02	1	64.50	0	0.00	64.60	1	1,872	0.05%
2019/09/27	10	62.92	8	62.71	62.50	2	1,898	0.11%
2019/09/26	15	64.50	5	64.20	64.20	10	1,920	0.52%
2019/09/24	21	64.50	20.4	64.12	64.10	0.6	2,000	0.03%
2019/09/20	9	65.10	0	0.00	65.00	9	2,084	0.43%
2019/09/19	12	65.64	11	65.93	65.80	1	2,159	0.05%
2019/09/18	10	66.70	1	67.90	66.80	9	2,495	0.36%
2019/09/17	0	0.00	1	66.60	66.60	-1	2,576	-0.04%
2019/09/16	15	65.53	16	65.49	65.50	-1	2,642	-0.04%
2019/09/12	18	64.91	17	66.13	65.70	1	2,634	0.04%
2019/09/11	3	65.73	1	66.30	65.30	2	2,623	0.08%
2019/09/10	1	67.10	0	0.00	66.90	1	2,610	0.04%
2019/09/09	2	66.15	1	66.40	66.50	1	2,612	0.04%
2019/09/06	4	66.90	0	0.00	67.00	4	2,601	0.15%
2019/09/05	0	0.00	10	67.90	68.00	-10	2,580	-0.39%
2019/09/04	19	67.80	0	0.00	68.00	19	2,631	0.72%
2019/09/03	4	68.05	0	0.00	68.10	4	2,644	0.15%
2019/09/02	17	68.54	0	0.00	68.80	17	2,666	0.64%
2019/08/30	51	69.10	0.2	69.50	69.10	50.8	2,679	1.90%
2019/08/29	0	0.00	2	69.70	70.40	-2	2,677	-0.07%
2019/08/28	0	0.00	1	70.00	70.00	-1	2,676	-0.04%
2019/08/27	0	0.00	1	69.60	69.80	-1	2,682	-0.04%
2019/08/26	1	68.10	24	70.35	70.10	-23	2,687	-0.86%
2019/08/23	23	69.00	2	69.20	69.00	21	2,687	0.78%
2019/08/22	2	70.30	1	70.00	70.70	1	2,711	0.04%
2019/08/21	0	0.00	3	70.13	70.10	-3	2,752	-0.11%
2019/08/20	3	68.80	9	68.97	69.30	-6	2,749	-0.22%
2019/08/19	12	67.90	8	69.13	68.10	4	2,745	0.15%
2019/08/16	6.2	68.91	2	68.90	69.20	4.2	2,755	0.15%
2019/08/15	1	70.00	0	0.00	69.60	1	2,798	0.04%
2019/08/14	1	71.80	1	72.10	71.30	0	2,865	0.00%
2019/08/13	1.2	71.75	0	0.00	71.50	1.2	2,939	0.04%
2019/08/12	1	72.70	17	73.19	72.30	-16	3,090	-0.52%
2019/08/08	16	74.27	5	74.40	73.80	11	3,090	0.36%
2019/08/07	6	72.97	0	0.00	73.00	6	3,110	0.19%
2019/08/06	1	70.20	7	70.13	73.00	-6	3,126	-0.19%
2019/08/05	15	73.64	11	72.22	71.50	4	3,176	0.13%
2019/08/02	8	73.86	16	74.16	74.00	-8	3,171	-0.25%
2019/08/01	3	72.80	2	74.00	74.00	1	3,166	0.03%
2019/07/31	11	73.91	7	73.97	74.00	4	3,225	0.12%
2019/07/30	7	71.73	10	72.25	72.30	-3	3,241	-0.09%
2019/07/29	11	72.68	17	72.29	72.60	-6	3,220	-0.19%
2019/07/26	2	71.10	5	71.52	70.90	-3	3,171	-0.09%
2019/07/25	0	0.00	43	71.39	71.40	-43	3,171	-1.36%
2019/07/24	1	70.90	33	70.22	70.30	-32	3,162	-1.01%
2019/07/23	5	70.04	3	69.77	69.60	2	3,196	0.06%
2019/07/22	0	0.00	1	69.60	69.50	-1	3,183	-0.03%
2019/07/18	0	0.00	1	67.10	67.10	-1	3,241	-0.03%
2019/07/17	0	0.00	2	67.00	67.00	-2	3,246	-0.06%
2019/07/16	3	67.17	2	67.60	67.50	1	3,287	0.03%
2019/07/15	5	66.62	2	66.90	66.90	3	3,273	0.09%
2019/07/12	25	68.77	1	69.00	69.40	24	3,248	0.74%
2019/07/10	35	69.16	0	0.00	69.10	35	3,221	1.09%
2019/07/09	1	69.70	4	69.50	69.20	-3	3,205	-0.09%
2019/07/08	0	0.00	1	69.00	68.80	-1	3,182	-0.03%
2019/07/05	2	68.50	0	0.00	68.70	2	3,156	0.06%
2019/07/03	1	68.50	0	0.00	68.40	1	3,116	0.03%
2019/07/02	0	0.00	4.4	67.83	67.90	-4.4	3,065	-0.14%
2019/07/01	3	67.97	2	67.80	67.90	1	3,025	0.03%
2019/06/28	8	69.31	1	69.30	69.20	7	2,969	0.24%
2019/06/27	16	70.93	3	70.57	70.80	13	2,909	0.45%
2019/06/26	12	71.32	22	71.70	72.00	-10	2,849	-0.35%
2019/06/25	31	71.23	50	71.44	71.50	-19	2,744	-0.69%
2019/06/24	4	66.20	6	66.77	67.50	-2	2,379	-0.08%
2019/06/21	2	65.85	27	65.61	64.40	-25	2,269	-1.10%
2019/06/19	0	0.00	2	64.05	63.90	-2	2,186	-0.09%
2019/06/18	0	0.00	2	63.20	64.10	-2	2,174	-0.09%
2019/06/17	0.2	63.50	1	63.20	63.60	-0.8	2,155	-0.04%
2019/06/13	4	61.83	3	61.70	62.00	1	2,133	0.05%
2019/06/12	3	62.67	4	62.35	62.70	-1	2,111	-0.05%
2019/06/11	2	64.15	10	65.10	64.20	-8	2,047	-0.39%
2019/06/10	1	65.00	5	64.56	65.00	-4	2,015	-0.20%
2019/06/06	34	64.68	17	63.90	63.70	17	1,983	0.86%
2019/06/05	10	64.40	1	64.40	64.40	9	1,967	0.46%
2019/06/04	0	0.00	1	65.00	64.70	-1	1,944	-0.05%
2019/06/03	4	64.08	0	0.00	64.10	4	1,929	0.21%
2019/05/31	3	65.00	7	65.09	64.60	-4	1,917	-0.21%
2019/05/30	2	65.05	0	0.00	65.20	2	1,900	0.11%
2019/05/29	1	64.60	18	66.08	65.80	-17	1,877	-0.91%
2019/05/28	2	65.30	8	64.49	65.90	-6	1,829	-0.33%
2019/05/27	1	63.40	0	0.00	63.30	1	1,769	0.06%
2019/05/24	3	63.37	4	63.25	63.10	-1	1,755	-0.06%
2019/05/23	19	63.25	8	62.86	62.80	11	1,730	0.64%
2019/05/22	11	65.58	19	65.16	65.00	-8	1,696	-0.47%
2019/05/21	15	66.79	15	67.39	66.70	0	1,626	0.00%
2019/05/20	42	66.57	33	66.96	66.80	9	1,538	0.58%
2019/05/17	18	65.24	41	65.63	65.00	-23	1,463	-1.57%
2019/05/16	6	62.87	6	63.08	62.90	0	1,309	0.00%
2019/05/15	14	63.45	17	63.39	63.30	-3	1,306	-0.23%
2019/05/14	6	62.22	11	62.28	62.40	-5	1,325	-0.38%
2019/05/13	4	63.45	105	63.02	63.20	-101	1,329	-7.60%	大賣/鉅額交易
2019/05/10	0	0.00	7	60.73	60.90	-7	1,250	-0.56%
2019/05/09	9	60.50	26	60.88	60.40	-17	1,222	-1.39%
2019/05/08	33	61.19	32	61.28	61.10	1	1,192	0.08%
2019/05/07	7	59.64	128	59.47	60.20	-121	1,132	-10.68%	大賣/鉅額交易
2019/05/06	8	57.80	25	57.80	57.80	-17	1,053	-1.61%
2019/05/03	11	57.95	0	0.00	58.00	11	1,037	1.06%
2019/05/02	2	58.30	0	0.00	58.40	2	1,023	0.20%
2019/04/30	8	58.63	0	0.00	58.70	8	1,012	0.79%
2019/04/29	15	58.14	60	58.37	59.00	-45	986	-4.56%
2019/04/26	25	57.01	2	57.20	57.10	23	928	2.48%
2019/04/25	51	57.84	3	57.97	57.70	48	911	5.27%
2019/04/24	56	56.84	33	56.95	57.40	23	871	2.64%
2019/04/23	5	55.86	0	0.00	55.80	5	813	0.61%
2019/04/22	2	55.80	3	55.37	55.60	-1	807	-0.12%
2019/04/19	1	53.60	2	54.20	54.30	-1	781	-0.13%
2019/04/18	0	0.00	1	53.70	53.30	-1	804	-0.12%
2019/04/17	5	52.46	24	53.94	54.30	-19	806	-2.36%
2019/04/16	2	52.45	1	52.80	52.30	1	806	0.12%
2019/04/12	0	0.00	1	53.10	53.10	-1	1,013	-0.10%
2019/04/11	1	53.20	1	53.10	53.10	0	1,092	0.00%
2019/04/10	1	53.00	2	53.20	53.30	-1	1,108	-0.09%
2019/04/09	2	53.60	0	0.00	53.30	2	1,129	0.18%
2019/04/08	1	52.80	0	0.00	52.70	1	1,145	0.09%
2019/04/01	0	51.80	0	0.00	51.50	0	1,307	0.00%
2019/03/29	0	0.00	1	51.80	51.80	-1	1,406	-0.07%
2019/03/28	1	51.50	0	0.00	51.60	1	1,435	0.07%
2019/03/27	1	51.90	0	0.00	51.40	1	1,457	0.07%
2019/03/26	1	50.70	0	0.00	51.90	1	1,502	0.07%
2019/03/25	9	50.89	0	0.00	50.80	9	1,639	0.55%
2019/03/22	1	51.40	0	0.00	51.40	1	1,739	0.06%
2019/03/21	0	0.00	1	52.00	51.80	-1	1,804	-0.06%
2019/03/19	3	52.20	4	52.18	52.10	-1	1,830	-0.05%
2019/03/14	3	52.70	0	0.00	52.80	3	1,816	0.17%
2019/03/13	10	52.14	0	0.00	52.30	10	1,818	0.55%
2019/03/11	9	51.97	260.2	52.08	51.90	-251.2	1,817	-13.82%	大賣/鉅額交易
2019/03/08	20	52.80	0	0.00	52.80	20	1,810	1.10%
2019/03/06	2	53.75	6	53.60	53.70	-4	1,806	-0.22%
2019/03/05	10	53.40	0.2	53.60	53.60	9.8	1,807	0.54%
2019/03/04	1	53.80	1	53.70	53.70	0	1,804	0.00%
2019/02/27	21	53.52	0	0.00	53.50	21	1,802	1.17%
2019/02/25	5	53.92	0	0.00	54.00	5	1,789	0.28%
2019/02/22	4	53.85	3	53.83	53.80	1	1,787	0.06%
2019/02/21	6	54.75	1	54.70	54.50	5	1,773	0.28%
2019/02/20	0	0.00	2	54.80	55.30	-2	1,763	-0.11%
2019/02/19	7	54.63	0	0.00	54.60	7	1,754	0.40%
2019/02/18	41	54.65	3	54.90	54.70	38	1,746	2.18%
2019/02/14	3	55.27	2	54.90	55.10	1	1,731	0.06%
2019/02/13	183	56.45	8	57.00	55.90	175	1,712	10.22%	大買/鉅額交易
2019/02/12	5	55.82	19	55.12	55.80	-14	1,656	-0.85%
2019/02/11	1	54.90	46	54.82	54.50	-45	1,620	-2.78%
2019/01/30	0	0.00	21	54.30	54.30	-21	1,598	-1.31%
2019/01/28	2	54.60	7	54.13	54.50	-5	1,592	-0.31%
2019/01/25	0	0.00	2	53.75	53.60	-2	1,577	-0.13%
2019/01/23	1	53.50	2	53.40	53.60	-1	1,585	-0.06%
2019/01/22	0.1	53.40	4	53.20	53.40	-3.9	1,624	-0.24%
2019/01/21	1	54.00	0	0.00	53.80	1	1,637	0.06%
2019/01/18	8	53.84	0	0.00	53.80	8	1,666	0.48%
2019/01/17	3	53.73	6	53.78	53.50	-3	1,670	-0.18%
2019/01/16	0	0.00	1	54.00	53.50	-1	1,670	-0.06%
2019/01/15	2	53.85	0	0.00	53.80	2	1,667	0.12%
2019/01/14	4	53.50	5	53.24	53.20	-1	1,658	-0.06%
2019/01/11	42	53.92	2	53.95	54.10	40	1,656	2.42%
2019/01/10	2	55.10	15	56.09	54.80	-13	1,630	-0.80%
2019/01/09	0	0.00	1	54.31	54.80	-1	1,599	-0.06%
2019/01/08	13	54.12	0	0.00	54.10	13	1,582	0.82%
2019/01/07	5	55.50	6	55.67	55.50	-1	1,551	-0.06%
2019/01/04	24	56.07	40	57.09	55.50	-16	1,518	-1.05%
2019/01/03	6	55.82	7.4	55.83	55.10	-1.4	1,365	-0.10%
2019/01/02	0	0.00	7	54.29	54.40	-7	1,282	-0.55%
2018/12/28	12	53.54	1	53.60	53.20	11	1,264	0.87%
2018/12/27	13	54.07	7	54.19	54.30	6	1,247	0.48%
2018/12/26	6	55.18	4	55.73	55.00	2	1,218	0.16%
2018/12/24	11	55.41	7	55.76	55.00	4	1,125	0.36%
2018/12/22	9	54.89	15	54.83	54.80	-6	1,044	-0.57%
2018/12/21	4	51.73	2	52.25	52.50	2	942	0.21%
2018/12/20	20	50.70	0	0.00	51.50	20	912	2.19%
2018/12/19	9	52.12	1	53.00	51.40	8	889	0.90%
2018/12/18	8	54.26	19	55.29	52.80	-11	840	-1.31%
2018/12/17	17	54.95	11	54.55	55.00	6	700	0.86%
2018/12/14	6	51.67	8	51.38	51.50	-2	595	-0.34%
2018/12/13	4	48.28	11	48.48	48.80	-7	519	-1.35%
2018/12/12	0	0.00	1	46.45	46.50	-1	495	-0.20%
2018/12/05	0	0.00	0.3	46.05	45.85	-0.3	502	-0.05%
2018/12/04	4	46.73	0	0.00	46.25	4	506	0.79%
2018/12/03	0	0.00	2	45.35	46.60	-2	509	-0.39%
2018/11/29	3	45.12	4	45.10	45.00	-1	501	-0.20%
2018/11/26	1.3	44.77	0	0.00	44.75	1.3	501	0.25%
2018/11/21	2	44.50	0	0.00	45.00	2	549	0.36%
2018/11/19	3	45.02	12	44.63	45.15	-9	557	-1.61%
2018/11/16	0	0.00	3	44.23	44.40	-3	555	-0.54%
2018/11/15	1	44.25	0	0.00	44.20	1	572	0.17%
2018/11/14	0	0.00	2	44.00	44.55	-2	588	-0.34%
2018/11/13	0	0.00	1	44.15	44.50	-1	600	-0.17%
2018/11/12	0	0.00	2	43.70	43.85	-2	620	-0.32%
2018/11/09	0	0.00	1	43.80	43.70	-1	659	-0.15%
2018/11/07	4	44.10	0	0.00	44.20	4	845	0.47%
2018/11/06	5	43.78	0	0.00	43.80	5	849	0.59%
2018/11/05	1	42.50	0.3	43.90	43.40	0.7	851	0.09%
2018/11/02	0	0.00	3.9	42.18	42.50	-3.9	854	-0.46%
2018/11/01	10	41.65	8.2	41.87	42.00	1.8	861	0.21%
2018/10/31	3	41.27	9	40.65	41.90	-6	860	-0.70%
2018/10/30	10	38.39	2	39.00	39.85	8	853	0.94%
2018/10/29	1	40.25	4	40.20	39.80	-3	822	-0.36%
2018/10/26	17.1	40.84	3	42.05	40.80	14.1	805	1.74%
2018/10/25	4.1	44.16	170	44.20	43.90	-166	777	-21.35%	大賣/鉅額交易
2018/10/24	1.1	45.14	20	45.61	45.80	-19	779	-2.43%
2018/10/23	2	45.95	2.2	45.92	45.90	-0.2	778	-0.03%
2018/10/22	1	47.05	0	0.00	47.00	1	779	0.13%
2018/10/18	1	47.60	0	0.00	47.70	1	790	0.13%
2018/10/12	1	45.65	112	46.42	48.00	-111	796	-13.94%	大賣/鉅額交易
2018/10/11	8	48.22	1	48.35	47.65	7	790	0.89%
2018/10/09	1	50.00	0	0.00	50.10	1	778	0.13%
2018/10/08	5	50.00	1	49.95	50.00	4	783	0.51%
2018/10/05	3	49.88	0	0.00	50.10	3	786	0.38%
2018/10/03	1	51.10	0	0.00	51.10	1	806	0.12%
2018/10/02	1	51.30	0	0.00	51.30	1	817	0.12%
2018/10/01	0	51.90	0	0.00	51.70	0	821	0.00%
2018/09/27	1.2	51.27	1	51.60	51.50	0.2	825	0.02%
2018/09/25	0	0.00	0.8	51.90	51.40	-0.8	828	-0.09%
2018/09/20	1	51.90	0	0.00	51.70	1	836	0.12%
2018/09/19	0.2	51.90	3	51.60	51.90	-2.8	838	-0.33%
2018/09/18	2	51.10	0	0.00	51.00	2	842	0.24%
2018/09/17	0	0.00	0.9	52.00	51.80	-0.9	842	-0.11%
2018/09/14	0	0.00	1.1	52.40	52.20	-1.1	845	-0.13%
2018/09/13	0	51.90	2	51.50	51.70	-2	850	-0.23%
2018/09/11	1	50.10	2	50.35	50.80	-1	850	-0.12%
2018/09/07	1	50.60	1	51.00	50.60	0	859	0.00%
2018/09/05	0	0.00	2	51.70	51.90	-2	855	-0.23%
2018/08/31	0.1	52.30	0	0.00	51.90	0.1	860	0.01%
2018/08/30	2	51.85	0	0.00	52.00	2	866	0.23%
2018/08/29	2	52.85	8	52.11	52.20	-6	869	-0.69%
2018/08/28	1	52.40	204.5	52.34	53.10	-203.5	860	-23.65%	大賣/鉅額交易
2018/08/27	3	50.50	17	50.59	50.80	-14	839	-1.66%
2018/08/24	1	49.40	0	0.00	49.50	1	836	0.12%
2018/08/23	4	49.84	0	0.00	49.75	4	846	0.47%
2018/08/22	1.1	49.52	0	0.00	49.40	1.1	858	0.12%
2018/08/21	4	50.13	6	50.67	50.00	-2	850	-0.24%
2018/08/20	0	0.00	46	50.37	50.30	-46	845	-5.44%
2018/08/17	8	49.57	2	50.40	49.40	6	839	0.71%
2018/08/16	7	48.56	2	48.90	49.10	5	820	0.61%
2018/08/15	141	49.63	51.7	50.05	49.55	89.3	786	11.36%	大買/
2018/08/14	198	53.11	30.5	54.07	53.40	167.5	695	24.08%	大買/鉅額交易
2018/08/10	38	57.64	1	57.90	57.30	37	595	6.21%
2018/08/09	2	57.61	3	57.87	58.00	-1	591	-0.16%
2018/08/08	4	57.23	3	57.50	57.10	1	596	0.17%
2018/08/07	5	56.86	1	57.20	56.80	4	594	0.67%
2018/08/06	2	57.05	0	0.00	57.10	2	610	0.33%
2018/08/03	3.1	56.89	1	57.50	56.70	2.1	620	0.34%
2018/08/02	3	57.37	0.6	58.00	57.30	2.4	655	0.37%
2018/08/01	1	57.60	1	58.00	57.60	0	659	0.00%
2018/07/31	5	57.50	2	57.90	58.20	3	657	0.46%
2018/07/30	1	57.10	7	57.23	57.30	-6	650	-0.92%
2018/07/27	1	57.30	0.8	57.60	57.20	0.2	650	0.04%
2018/07/26	1	56.60	0	0.00	56.70	1	651	0.15%
2018/07/25	34	56.51	1	57.10	56.70	33	653	5.05%
2018/07/24	31	57.10	0	0.00	57.10	31	646	4.79%
2018/07/23	0.1	57.70	1	57.40	57.30	-0.9	645	-0.14%
2018/07/20	3	57.57	0	0.00	57.60	3	655	0.46%
2018/07/19	1	57.80	0	0.00	57.70	1	657	0.15%
2018/07/18	1	57.70	1	58.50	58.00	0	659	0.00%
2018/07/17	11	57.74	0	0.00	57.60	11	658	1.67%
2018/07/16	2	58.25	1	58.60	58.10	1	658	0.15%
2018/07/13	18.1	58.16	6	58.22	58.40	12.1	659	1.84%
2018/07/12	18	57.39	6	57.42	58.50	12	672	1.78%
2018/07/11	14	59.35	1	59.50	59.30	13	656	1.98%
2018/07/10	2	59.10	0	0.00	59.10	2	658	0.30%
2018/07/09	5	59.46	2	59.55	59.40	3	658	0.46%
2018/07/06	1	59.50	3	59.50	59.50	-2	674	-0.30%
2018/07/05	0.2	60.30	0	0.00	59.80	0.2	690	0.03%
2018/07/04	0	0.00	6	60.00	60.20	-6	710	-0.84%
2018/07/03	102	60.19	1	60.70	60.00	101	722	13.98%	大買/鉅額交易
2018/07/02	70	60.33	0	0.00	60.30	70	727	9.63%
2018/06/27	7	60.21	0	0.00	60.00	7	718	0.97%
2018/06/25	1	60.10	1	60.60	60.00	0	717	0.00%
2018/06/22	2	59.75	0.9	60.20	59.90	1.1	719	0.16%
2018/06/21	3	60.00	0	0.00	60.00	3	730	0.41%
2018/06/20	2	60.00	1	60.40	60.00	1	753	0.13%
2018/06/19	0	0.00	1	60.80	60.60	-1	758	-0.13%
2018/06/15	0	0.00	1	60.20	60.50	-1	765	-0.13%
2018/06/14	0.1	60.60	1	60.60	60.30	-0.9	761	-0.12%
2018/06/12	1	60.70	0	0.00	60.70	1	800	0.12%
2018/06/11	1	60.70	1	61.10	60.70	0	804	0.00%
2018/06/08	1	60.30	0.1	60.50	60.30	0.9	806	0.12%
2018/06/07	1	60.10	1	60.50	60.10	0	817	0.00%
2018/06/06	1	60.80	0	0.00	60.80	1	831	0.12%
2018/06/05	3	60.53	0	0.00	60.50	3	847	0.35%
2018/06/04	1	60.60	4	60.85	60.50	-3	895	-0.33%
2018/06/01	4	59.55	0	0.00	59.90	4	900	0.44%
2018/05/31	21	58.01	0	0.00	58.50	21	905	2.32%
2018/05/30	2	58.50	0	0.00	58.40	2	930	0.21%
2018/05/29	3	59.30	0	0.00	59.10	3	994	0.30%
2018/05/28	3.1	59.61	2.2	59.78	59.50	0.9	1,072	0.08%
2018/05/25	1	59.70	0	0.00	59.70	1	1,101	0.09%
2018/05/24	2	59.90	1	59.70	59.90	1	1,179	0.08%
2018/05/23	5	60.10	0	0.00	60.00	5	1,183	0.42%
2018/05/22	2	60.55	4	60.70	60.20	-2	1,184	-0.17%
2018/05/21	0	0.00	0	60.80	60.50	0	1,195	0.00%
2018/05/17	1	60.70	2	60.60	60.70	-1	1,202	-0.08%
2018/05/15	5	59.52	3	59.77	59.90	2	1,212	0.16%
2018/05/14	27	59.76	1	60.30	59.80	26	1,244	2.09%
2018/05/11	4	60.40	1	60.40	60.50	3	1,232	0.24%
2018/05/10	27	59.55	51	60.02	59.80	-24	1,223	-1.96%
2018/05/09	10	61.28	0	0.00	61.30	10	1,179	0.85%
2018/05/08	1	62.10	0	0.00	62.10	1	1,181	0.08%
2018/05/07	1	62.30	0	0.00	62.20	1	1,187	0.08%
2018/05/04	2	62.65	0	0.00	62.60	2	1,189	0.17%
2018/05/03	2	62.55	1.8	62.99	62.80	0.2	1,188	0.02%
2018/05/02	4	63.08	1.1	63.50	63.40	3	1,193	0.25%
2018/04/30	3.5	63.63	2	64.20	64.00	1.5	1,200	0.12%
2018/04/27	1	63.20	0	0.00	63.20	1	1,207	0.08%
2018/04/26	2	63.10	2	63.60	63.20	0	1,222	0.00%
2018/04/25	1	62.50	2	63.20	63.50	-1	1,235	-0.08%
2018/04/24	2	62.85	0	0.00	62.90	2	1,310	0.15%
2018/04/23	7	63.21	0	0.00	63.10	7	1,397	0.50%
2018/04/20	0.1	63.00	0	0.00	62.60	0.1	1,398	0.01%
2018/04/19	7.1	62.46	1	62.70	62.70	6.1	1,400	0.44%
2018/04/18	9	62.47	2	62.70	62.20	7	1,403	0.50%
2018/04/17	0.1	63.50	0	0.00	63.10	0.1	1,408	0.00%
2018/04/16	3	62.67	7.1	62.71	62.70	-4.1	1,415	-0.29%
2018/04/13	6	63.37	0	0.00	63.20	6	1,412	0.42%
2018/04/12	8	62.96	1.2	63.50	62.90	6.8	1,423	0.48%
2018/04/11	4.1	63.51	0	0.00	63.50	4.1	1,407	0.29%
2018/04/10	4	64.05	0	0.00	64.00	4	1,399	0.29%
2018/04/09	12	64.14	11	64.05	64.10	1	1,392	0.07%
2018/04/03	11.2	64.91	9.9	65.05	65.00	1.3	1,403	0.09%
2018/04/02	2	65.50	0.1	66.00	65.50	1.9	1,436	0.13%
2018/03/31	3	65.40	0	0.00	65.40	3	1,445	0.21%
2018/03/30	1	65.50	0	0.00	65.60	1	1,448	0.07%
2018/03/28	1	65.00	1	65.40	65.20	0	1,467	0.00%
2018/03/26	3	65.37	0	0.00	65.50	3	1,460	0.21%
2018/03/23	6	65.77	1	66.20	65.60	5	1,441	0.35%
2018/03/21	1.1	67.49	5	67.16	67.30	-3.9	1,413	-0.28%
2018/03/20	2	66.55	0	0.00	66.60	2	1,406	0.14%
2018/03/19	7	66.26	0.5	66.50	66.20	6.5	1,412	0.46%
2018/03/16	1	67.00	2	67.50	67.00	-1	1,393	-0.07%
2018/03/15	2	67.90	1	68.00	67.70	1	1,382	0.07%
2018/03/13	1	67.90	0	0.00	67.80	1	1,386	0.07%
2018/03/12	2	68.15	1	68.50	68.10	1	1,379	0.07%
2018/03/09	3	68.30	2.5	68.66	68.40	0.5	1,374	0.04%
2018/03/08	0	0.00	2	70.15	68.50	-2	1,382	-0.14%
2018/03/07	1	67.60	0	0.00	67.60	1	1,342	0.07%
2018/03/06	0	0.00	2	68.00	67.90	-2	1,356	-0.15%
2018/03/05	0	0.00	0.3	68.20	67.50	-0.3	1,369	-0.02%
2018/03/02	4	70.33	3	69.90	69.20	1	1,363	0.07%
2018/03/01	4	68.00	91	69.15	69.60	-87	1,322	-6.58%
2018/02/26	4	66.73	144	66.85	67.90	-140	1,223	-11.44%	大賣/鉅額交易
2018/02/23	2	64.20	5.6	64.68	64.20	-3.6	1,148	-0.31%
2018/02/22	6	64.63	1	65.00	64.60	5	1,153	0.43%
2018/02/21	3.1	64.92	1	65.00	65.20	2.1	1,157	0.18%
2018/02/12	2	64.55	1	65.00	64.20	1	1,154	0.09%
2018/02/09	2.1	63.68	2	64.10	65.00	0.1	1,158	0.01%
2018/02/08	0	0.00	1	63.90	65.20	-1	1,154	-0.09%
2018/02/07	2.4	64.00	3	64.00	64.00	-0.6	1,157	-0.05%
2018/02/06	6	63.50	14	63.47	62.30	-8	1,160	-0.69%
2018/02/05	3	64.93	2	65.40	65.50	1	1,125	0.09%
2018/02/01	2	66.10	1	66.20	65.90	1	1,142	0.09%
2018/01/31	1	65.10	11.9	66.07	66.10	-10.9	1,158	-0.94%
2018/01/30	0	0.00	37.7	65.97	65.60	-37.7	1,163	-3.24%
2018/01/29	1	65.50	6	65.97	65.50	-5	1,158	-0.43%
2018/01/25	0	0.00	60	65.57	65.60	-60	1,162	-5.16%
2018/01/24	2	65.55	8	65.60	65.20	-6	1,159	-0.52%
2018/01/23	0	0.00	1	67.40	66.10	-1	1,158	-0.09%
2018/01/22	51	66.64	0	0.00	66.70	51	1,149	4.44%
2018/01/19	1	67.30	2	67.40	67.20	-1	1,151	-0.09%
2018/01/18	62	67.86	2	68.05	67.90	60	1,140	5.26%
2018/01/17	4.1	66.72	14	66.36	67.80	-9.9	1,080	-0.92%
2018/01/16	1	64.10	1	64.70	64.70	0	1,008	0.00%
2018/01/15	1	64.50	2	64.95	64.60	-1	1,014	-0.10%
2018/01/12	0	0.00	7.2	64.91	64.90	-7.2	1,033	-0.70%
2018/01/11	1	65.00	3	64.87	65.10	-2	1,051	-0.19%
2018/01/10	3	64.23	0.7	64.50	64.20	2.4	1,061	0.22%
2018/01/09	1	64.80	2.2	65.00	65.00	-1.2	1,077	-0.11%
2018/01/08	1	64.80	54	64.23	65.00	-53	1,075	-4.93%
2018/01/04	0.2	64.20	0	0.00	64.00	0.2	1,075	0.02%
2018/01/03	0.3	64.70	32.3	64.76	64.50	-32	1,099	-2.91%
2018/01/02	0.1	64.90	1	64.60	64.70	-1	1,091	-0.09%