卜蜂 (1215)-新光-高雄券商分點個股進出

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
98.4
漲跌
--
漲幅
0.00%
成交量
139張
產業
上市食品類股
1024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

卜蜂 (1215)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	0	98.20	98.40	0	309	-0.01%
2024/11/21	0	0.00	0	98.00	98.40	0	309	-0.01%
2024/11/20	1	97.40	0	0.00	98.30	1	310	0.32%
2024/11/19	0	0.00	1.6	97.88	98.00	-1.6	309	-0.52%
2024/11/18	0	0.00	1	97.90	97.80	-1	307	-0.32%
2024/11/14	0	96.51	0	0.00	96.10	0	310	0.00%
2024/11/13	0	96.76	0	0.00	96.60	0	310	0.00%
2024/11/12	1	96.71	0	0.00	96.70	1	315	0.32%
2024/11/11	0	97.40	0	0.00	97.50	0	319	0.01%
2024/11/08	1.1	97.02	0.1	97.50	96.80	1	326	0.30%
2024/11/05	0	0.00	2.2	97.13	96.80	-2.2	338	-0.65%
2024/11/04	0.1	97.80	0	0.00	97.30	0.1	356	0.03%
2024/10/30	1.1	97.50	0	97.40	97.50	1	379	0.27%
2024/10/29	1.1	96.35	0	0.00	96.60	1.1	384	0.30%
2024/10/28	0	97.20	0	97.30	96.60	0	390	0.00%
2024/10/25	0	0.00	0	97.30	96.80	0	397	-0.01%
2024/10/23	0	97.70	0	0.00	97.00	0	412	0.01%
2024/10/22	0	97.80	0	0.00	97.60	0	419	0.01%
2024/10/18	0	98.80	0	0.00	98.40	0	432	0.00%
2024/10/17	0	0.00	0.1	98.90	98.70	-0.1	433	-0.02%
2024/10/16	0	0.00	1.1	97.01	101.50	-1.1	432	-0.25%
2024/10/15	0.2	97.00	0	0.00	96.70	0.2	422	0.05%
2024/10/14	1.2	96.83	0	0.00	97.00	1.2	425	0.28%
2024/10/09	0.1	97.70	0	0.00	97.30	0.1	429	0.02%
2024/10/08	0	0.00	0.3	98.30	98.40	-0.3	436	-0.07%
2024/10/07	0	0.00	0.2	98.50	99.00	-0.2	448	-0.05%
2024/10/04	2	96.90	0	97.50	96.80	2	463	0.43%
2024/10/01	2.1	97.26	0	0.00	97.30	2.1	462	0.44%
2024/09/30	0.1	100.20	0	0.00	97.70	0.1	467	0.03%
2024/09/27	0	99.30	2.5	100.41	102.00	-2.4	452	-0.54%
2024/09/26	0	0.00	0.9	98.40	98.90	-0.9	449	-0.20%
2024/09/24	0	96.90	0	0.00	96.40	0	460	0.00%
2024/09/23	0.1	97.40	1.1	97.52	96.90	-1	475	-0.22%
2024/09/13	0	98.00	0	0.00	97.70	0	637	0.00%
2024/09/12	0	97.60	0	98.00	97.80	0	670	0.00%
2024/09/10	0	97.30	0	0.00	97.20	0	691	0.00%
2024/09/09	0	0.00	0.1	97.60	97.00	-0.1	705	-0.01%
2024/09/05	0.1	98.10	0	0.00	96.70	0.1	714	0.01%
2024/09/04	0.1	97.90	0	0.00	96.20	0.1	716	0.01%
2024/09/02	0	99.05	0	0.00	98.90	0	717	0.01%
2024/08/28	0	0.00	0.2	98.80	98.50	-0.2	729	-0.02%
2024/08/27	0.1	98.40	0.2	98.60	98.60	-0.2	737	-0.02%
2024/08/23	1.1	97.81	0	0.00	97.70	1.1	742	0.14%
2024/08/20	0.1	98.80	0	0.00	98.10	0.1	755	0.01%
2024/08/19	0.3	98.41	0	0.00	98.10	0.3	761	0.04%
2024/08/16	0	99.09	0	0.00	98.80	0	764	0.00%
2024/08/15	0.1	99.00	0	0.00	98.50	0.1	766	0.01%
2024/08/14	0.1	99.20	0	0.00	99.30	0.1	767	0.01%
2024/08/13	0	98.60	1	98.30	98.50	-1	763	-0.13%
2024/08/12	0	99.47	0	0.00	99.50	0	764	0.00%
2024/08/09	1	99.50	0	99.90	99.20	1	764	0.13%
2024/08/08	0	98.90	0	0.00	99.30	0	765	0.00%
2024/08/07	1	99.50	0	0.00	99.50	1	767	0.13%
2024/08/06	2	96.00	0	0.00	97.10	2	766	0.26%
2024/08/05	3.1	96.34	6.1	98.12	98.10	-3	755	-0.40%
2024/08/02	5.1	100.41	5	100.97	100.50	0.1	746	0.01%
2024/08/01	3	101.33	3	101.83	101.00	0	767	0.00%
2024/07/31	2	101.25	1	101.52	101.50	1	765	0.13%
2024/07/30	2.1	101.28	2	102.00	102.00	0.1	759	0.01%
2024/07/29	0.1	101.66	1	102.49	103.00	-1	752	-0.13%
2024/07/26	2.1	100.78	0.4	101.50	100.50	1.6	745	0.22%
2024/07/23	2	102.00	0	0.00	102.50	2	746	0.27%
2024/07/22	6.1	101.83	6.2	102.00	102.00	-0.1	738	-0.02%
2024/07/19	2.1	102.50	2	103.50	103.50	0.1	730	0.02%
2024/07/18	1	102.50	1	103.00	103.00	0	727	0.00%
2024/07/17	2	102.00	3	102.33	102.50	-1	727	-0.14%
2024/07/16	3	102.33	2	103.00	103.00	1	726	0.14%
2024/07/15	0.1	102.50	0	0.00	102.50	0.1	725	0.01%
2024/07/12	0	102.00	0	0.00	102.50	0	726	0.00%
2024/07/11	1.1	101.06	0	0.00	102.00	1.1	727	0.15%
2024/07/10	0.1	101.50	1.4	101.22	102.00	-1.4	730	-0.19%
2024/07/09	3.1	100.70	0	0.00	101.00	3.1	723	0.43%
2024/07/08	2.1	101.09	2	101.50	103.50	0.1	709	0.01%
2024/07/05	2.1	104.03	2	104.00	104.00	0.1	694	0.01%
2024/07/04	3.5	103.93	2	105.00	105.00	1.5	693	0.22%
2024/07/03	3	103.50	2	103.50	103.50	1	686	0.15%
2024/07/02	3.1	102.84	5	103.00	103.00	-1.9	691	-0.28%
2024/07/01	2.1	104.02	2	104.00	104.00	0.1	684	0.01%
2024/06/28	2.1	103.54	2	105.50	105.50	0.1	684	0.01%
2024/06/27	5	103.41	4.2	104.97	105.00	0.9	671	0.13%
2024/06/26	13.1	104.82	3.6	104.56	104.50	9.6	666	1.43%
2024/06/25	1	114.00	11.1	114.09	114.00	-10.1	601	-1.68%
2024/06/24	0.9	113.39	0	0.00	113.50	0.9	587	0.15%
2024/06/21	2.1	112.53	2.1	112.26	112.50	0	566	0.00%
2024/06/20	2	114.25	4.1	113.86	114.00	-2.1	548	-0.39%
2024/06/19	1	112.50	0	112.14	113.00	1	524	0.19%
2024/06/18	1.1	109.50	0	0.00	109.50	1.1	501	0.21%
2024/06/17	2.1	108.52	1	109.00	108.50	1.1	496	0.22%
2024/06/14	1	109.50	3.4	109.50	109.50	-2.4	504	-0.48%
2024/06/13	3	107.83	2.7	107.99	108.50	0.3	498	0.06%
2024/06/12	4.2	106.76	5.4	107.50	108.00	-1.2	502	-0.24%
2024/06/11	4.1	107.27	2	107.51	107.00	2.1	506	0.41%
2024/06/07	1	107.00	3.4	107.65	108.00	-2.3	508	-0.45%
2024/06/06	3	106.83	3.7	107.27	107.00	-0.6	521	-0.12%
2024/06/05	2.1	106.76	2	107.25	107.50	0.1	520	0.02%
2024/06/04	2.2	106.31	3.3	106.81	107.00	-1.1	525	-0.21%
2024/06/03	1	106.00	1	106.89	106.00	0	529	0.00%
2024/05/31	0.1	105.50	0.1	105.94	109.00	0	527	0.00%
2024/05/30	1	105.52	0	0.00	105.50	1	533	0.20%
2024/05/29	0.1	105.95	0	106.00	105.50	0.1	534	0.02%
2024/05/28	2	105.00	2	105.62	106.00	0	533	0.00%
2024/05/27	2	105.26	0	0.00	105.00	2	530	0.38%
2024/05/24	1.1	105.00	0	0.00	105.00	1.1	526	0.21%
2024/05/23	0.2	106.29	0	0.00	105.50	0.2	525	0.04%
2024/05/22	2.4	106.33	0.1	106.50	106.50	2.3	521	0.44%
2024/05/21	0.1	106.00	0	0.00	106.00	0.1	519	0.02%
2024/05/20	1	106.00	0.1	107.00	106.00	0.9	520	0.18%
2024/05/17	0.1	106.50	0	0.00	106.00	0.1	518	0.01%
2024/05/16	1	106.50	0.4	106.57	106.50	0.6	518	0.12%
2024/05/15	0	106.00	0.1	106.00	106.50	0	515	-0.01%
2024/05/14	0.1	106.00	0.2	106.00	105.50	-0.1	515	-0.02%
2024/05/13	0	0.00	0	105.50	105.50	0	510	-0.01%
2024/05/10	0	106.00	1	105.50	105.50	-1	505	-0.19%
2024/05/09	0.1	106.99	0	107.00	106.00	0.1	500	0.02%
2024/05/08	0.2	107.47	0	0.00	107.00	0.2	493	0.03%
2024/05/07	1.3	108.10	0.2	108.04	109.00	1.1	483	0.24%
2024/05/06	0	105.50	1	106.00	106.00	-1	458	-0.21%
2024/05/03	0	106.00	0	106.00	105.50	0	457	0.01%
2024/05/02	0.1	105.93	0	106.00	105.50	0.1	460	0.03%
2024/04/30	0	0.00	0	107.50	106.00	0	459	0.00%
2024/04/29	1	106.49	0	106.00	107.50	1	457	0.22%
2024/04/25	0.1	104.38	0	104.31	104.00	0.1	452	0.03%
2024/04/24	0	105.50	0	105.00	104.50	0	452	-0.01%
2024/04/23	0	105.25	0	0.00	107.00	0	453	0.01%
2024/04/22	0	104.46	0	0.00	103.50	0	452	0.01%
2024/04/19	0.1	103.53	0	0.00	103.50	0.1	449	0.02%
2024/04/18	0	104.07	0	0.00	104.50	0	444	0.00%
2024/04/17	0	104.48	0	0.00	104.50	0	441	0.00%
2024/04/16	1.2	104.00	0	0.00	103.50	1.2	438	0.27%
2024/04/15	0	105.50	0	0.00	105.00	0	429	0.00%
2024/04/12	0.1	106.50	0	0.00	106.00	0.1	427	0.02%
2024/04/11	2	107.28	0.1	108.50	107.00	2	425	0.46%
2024/04/10	0	110.03	0	110.00	109.50	0	421	0.00%
2024/04/09	0	108.83	1	111.00	110.50	-1	421	-0.24%
2024/04/08	0	109.00	1.4	110.13	109.00	-1.4	418	-0.33%
2024/04/03	0	113.00	0	0.00	112.00	0	406	0.00%
2024/04/02	0	113.50	0	113.50	114.00	0	403	-0.01%
2024/04/01	0	111.50	0	0.00	112.00	0	398	0.00%
2024/03/29	0.1	111.91	2.2	111.95	112.00	-2.1	392	-0.52%
2024/03/28	1	109.99	0	0.00	110.00	1	382	0.27%
2024/03/27	1	109.00	2	108.75	109.00	-1	378	-0.26%
2024/03/25	0	105.00	2	105.50	105.00	-2	370	-0.53%
2024/03/22	0.4	104.50	0	0.00	105.00	0.4	372	0.11%
2024/03/21	2	104.25	2	104.00	104.00	0	377	0.00%
2024/03/20	0	105.00	0	0.00	105.00	0	373	0.00%
2024/03/19	0	102.00	1	103.00	103.50	-1	364	-0.27%
2024/03/18	1	102.00	0	0.00	102.00	1	354	0.28%
2024/03/15	0	100.50	1	101.00	101.00	-1	346	-0.29%
2024/03/14	1	102.00	2	103.00	101.00	-1	335	-0.30%
2024/03/13	2	101.99	0	0.00	102.00	2	326	0.62%
2024/03/12	0	0.00	2.2	101.03	101.50	-2.2	324	-0.66%
2024/03/08	0	98.90	0.5	98.90	99.00	-0.5	308	-0.15%
2024/03/07	0	0.00	1	100.00	99.90	-1	304	-0.33%
2024/03/05	0	98.60	0	99.00	99.10	0	306	0.00%
2024/03/04	0	97.70	0.2	97.50	97.30	-0.2	295	-0.08%
2024/03/01	0.3	97.36	2	97.40	97.60	-1.8	298	-0.59%
2024/02/29	0	97.10	0	0.00	97.10	0	298	0.00%
2024/02/27	0	96.80	0.2	97.00	97.00	-0.1	296	-0.05%
2024/02/26	0.2	97.28	0	0.00	97.30	0.2	296	0.07%
2024/02/23	1	97.00	0	0.00	97.00	1	298	0.33%
2024/02/22	0	97.20	1	97.40	97.60	-1	299	-0.33%
2024/02/21	0.1	96.99	0	0.00	97.30	0.1	295	0.03%
2024/02/19	0	95.50	0	0.00	96.40	0	291	0.00%
2024/02/16	0	95.40	0	0.00	95.10	0	292	0.01%
2024/02/15	1	95.10	0	0.00	95.70	1	291	0.34%
2024/02/05	0.1	95.90	0	0.00	96.00	0.1	285	0.04%
2024/02/02	1.1	96.04	0	0.00	96.00	1.1	287	0.38%
2024/02/01	1.1	96.67	0	0.00	96.50	1.1	290	0.38%
2024/01/31	0.3	96.10	0	0.00	96.30	0.3	290	0.10%
2024/01/30	0.1	96.30	0	0.00	95.80	0.1	293	0.03%
2024/01/29	1.1	96.49	0	0.00	96.80	1.1	293	0.39%
2024/01/26	1.2	96.17	1	96.40	96.80	0.2	292	0.07%
2024/01/25	0.1	96.11	1	96.80	96.80	-0.9	289	-0.30%
2024/01/24	1	94.60	1	95.10	95.00	0	285	0.00%
2024/01/22	2	94.70	1	95.00	95.00	1	288	0.35%
2024/01/19	0	94.80	0	0.00	95.00	0	288	0.01%
2024/01/17	0	0.00	2	94.70	95.00	-2	284	-0.70%
2024/01/16	1	95.10	0	0.00	95.00	1	280	0.36%
2024/01/15	0	95.90	1	95.40	95.70	-1	285	-0.35%
2024/01/12	1	94.90	0	0.00	95.30	1	288	0.35%
2024/01/11	1	95.00	0	0.00	95.00	1	289	0.35%
2024/01/10	0	0.00	0	95.70	95.60	0	305	0.00%
2024/01/09	0	95.80	0	0.00	95.90	0	307	0.00%
2024/01/08	0.1	96.20	0.1	95.80	96.20	0	307	0.01%
2024/01/05	1	95.30	0	0.00	95.50	1	308	0.32%
2024/01/04	0	95.50	0	0.00	95.50	0	315	0.01%
2024/01/03	0	95.80	0	0.00	95.80	0	323	0.01%
2024/01/02	0	96.20	0	0.00	96.10	0	323	0.01%
2023/12/29	2	96.10	0.2	96.20	96.10	1.9	328	0.56%
2023/12/28	0	0.00	0.1	96.00	96.40	-0.1	335	-0.03%
2023/12/27	0	0.00	1	96.30	96.00	-1	343	-0.29%
2023/12/26	0	0.00	0.1	96.10	96.50	-0.1	355	-0.01%
2023/12/21	0	96.60	0	96.60	97.00	0	361	0.01%
2023/12/20	0	96.60	1	96.60	97.00	-1	362	-0.27%
2023/12/19	1	95.40	0	0.00	96.20	1	359	0.28%
2023/12/18	1	96.20	1	96.30	96.30	0	361	0.00%
2023/12/15	1	95.70	0.1	95.40	95.40	1	357	0.27%
2023/12/14	0	0.00	2	94.40	94.80	-2	360	-0.55%
2023/12/13	0.1	94.40	0	0.00	94.00	0.1	373	0.01%
2023/12/11	0	0.00	1	94.70	94.60	-1	457	-0.22%
2023/12/06	0.9	95.00	0	0.00	95.00	0.9	533	0.17%
2023/12/05	0	0.00	0.1	95.40	95.30	-0.1	530	-0.02%
2023/12/04	0.1	95.50	0	0.00	95.40	0.1	532	0.02%
2023/12/01	2	95.90	1	96.00	95.80	1	536	0.19%
2023/11/30	0.1	95.70	1	95.60	95.90	-0.9	535	-0.17%
2023/11/29	0	0.00	1	94.90	94.60	-1	530	-0.19%
2023/11/27	0.1	94.00	1	94.10	93.80	-1	539	-0.18%
2023/11/22	3	93.30	0	0.00	93.50	3	562	0.53%
2023/11/17	1.1	92.41	0	0.00	92.30	1.1	564	0.19%
2023/11/16	1	92.70	0	0.00	92.40	1	569	0.18%
2023/11/15	0	0.00	0.1	92.40	92.40	-0.1	577	-0.02%
2023/11/14	0	92.37	1	92.20	92.10	-1	585	-0.17%
2023/11/10	0.1	92.50	0	0.00	92.50	0.1	643	0.01%
2023/11/08	0	0.00	0	93.20	92.90	0	656	0.00%
2023/11/06	2	92.15	1	92.40	91.90	1	662	0.15%
2023/11/03	0	92.30	1	92.30	92.50	-1	669	-0.14%
2023/11/01	0	0.00	1.1	91.11	91.50	-1.1	700	-0.15%
2023/10/31	1.1	90.55	0.1	91.10	90.50	1	709	0.14%
2023/10/26	1	91.50	0	0.00	91.50	1	733	0.14%
2023/10/24	0.4	91.63	0	91.90	92.00	0.3	742	0.05%
2023/10/23	1	91.10	5	90.94	91.10	-4	754	-0.53%
2023/10/20	0	93.00	0	0.00	92.60	0	757	0.00%
2023/10/18	0	94.31	0	0.00	94.00	0	773	0.00%
2023/10/13	0.1	94.31	0	94.40	93.90	0.1	799	0.01%
2023/10/12	2	94.20	1	94.40	94.40	1	813	0.12%
2023/10/06	0	94.00	0	0.00	94.30	0	816	0.00%
2023/10/05	1.2	93.45	0.1	93.70	93.50	1.1	820	0.13%
2023/10/04	0.2	93.73	0	0.00	93.40	0.2	824	0.02%
2023/10/03	1	94.40	0	0.00	94.40	1	825	0.12%
2023/10/02	1.2	93.22	0	0.00	93.50	1.2	826	0.15%
2023/09/28	1.2	94.29	0	94.70	94.10	1.2	823	0.14%
2023/09/27	0.1	95.50	0	0.00	94.70	0.1	823	0.01%
2023/09/25	0	0.00	0	96.20	96.50	0	883	0.00%
2023/09/22	1	95.20	0	0.00	95.30	1	890	0.11%
2023/09/21	0	0.00	1	96.30	96.00	-1	892	-0.11%
2023/09/20	0	0.00	0	97.20	97.20	0	900	0.00%
2023/09/19	0	97.30	1	97.20	96.50	-1	920	-0.11%
2023/09/15	1	99.69	2	98.65	98.20	-1	934	-0.10%
2023/09/14	7	98.33	7.2	98.78	97.50	-0.2	965	-0.02%
2023/09/13	5.7	100.01	6.1	100.04	100.50	-0.4	963	-0.04%
2023/09/12	0	0.00	10.1	97.20	97.80	-10.1	962	-1.05%
2023/09/11	1	96.50	0.1	96.00	96.30	0.9	988	0.10%
2023/09/08	0	96.00	1	95.90	96.30	-1	1,015	-0.10%
2023/09/07	7.1	96.30	0	0.00	96.10	7.1	1,023	0.69%
2023/09/06	3	96.60	1	96.50	96.60	2	1,029	0.20%
2023/09/05	0	97.25	0	0.00	97.50	0	1,038	0.00%
2023/09/04	1	97.60	0	0.00	97.50	1	1,050	0.10%
2023/09/01	0.1	97.30	2	97.75	97.40	-1.9	1,062	-0.18%
2023/08/31	1.2	96.52	0	96.50	97.00	1.2	1,061	0.11%
2023/08/30	0	96.80	1	96.70	96.40	-1	1,061	-0.09%
2023/08/29	0	0.00	2	97.15	96.80	-2	1,065	-0.19%
2023/08/25	0	0.00	1	96.30	96.30	-1	1,061	-0.09%
2023/08/24	1	96.90	1.2	96.00	96.90	-0.2	1,069	-0.02%
2023/08/22	0	0.00	0	96.00	95.60	0	1,093	0.00%
2023/08/21	2	97.05	3	97.03	96.20	-1	1,096	-0.09%
2023/08/18	2	96.80	2	96.20	96.80	0	1,103	0.00%
2023/08/17	2	97.70	1	98.30	96.80	1	1,100	0.09%
2023/08/16	1	97.08	10.1	95.19	96.90	-9.1	1,105	-0.82%
2023/08/15	0	94.10	0	0.00	94.30	0	1,075	0.00%
2023/08/14	0.2	93.00	0.1	92.90	92.90	0.1	1,082	0.01%
2023/08/11	0	0.00	1	92.90	92.80	-1	1,090	-0.09%
2023/08/10	1	92.91	1	93.20	93.00	0	1,100	0.00%
2023/08/09	0	94.15	1	94.00	94.30	-1	1,111	-0.09%
2023/08/08	1	94.20	55	94.11	93.80	-54	1,114	-4.85%
2023/08/07	0	93.20	0	0.00	93.40	0	1,126	0.00%
2023/08/04	1	92.00	0	0.00	92.00	1	1,162	0.09%
2023/08/02	1	92.90	0	0.00	93.30	1	1,233	0.08%
2023/08/01	0	0.00	1	93.80	94.60	-1	1,253	-0.08%
2023/07/31	1.2	94.10	1.2	93.67	93.40	0	1,299	0.00%
2023/07/28	0.1	93.80	1	94.10	94.50	-1	1,421	-0.07%
2023/07/27	1	94.00	0	0.00	94.00	1	1,444	0.07%
2023/07/26	0	0.00	23	94.16	94.40	-23	1,485	-1.55%
2023/07/25	23	93.10	0.3	93.80	93.00	22.7	1,487	1.53%
2023/07/24	0.1	93.80	1	93.30	93.90	-0.9	1,488	-0.06%
2023/07/21	1	94.00	1	95.00	93.50	0	1,496	0.00%
2023/07/20	10	94.60	8.1	94.00	94.70	1.9	1,560	0.12%
2023/07/19	26.1	93.87	3.1	93.91	92.90	23	1,567	1.47%
2023/07/18	0.1	91.60	0	0.00	91.30	0.1	1,576	0.00%
2023/07/17	21.1	92.50	1	92.19	92.60	20.1	1,602	1.25%
2023/07/14	0	91.47	0	91.70	91.30	0	1,620	0.00%
2023/07/13	0	91.50	0.7	91.40	91.00	-0.7	1,662	-0.04%
2023/07/12	0	92.00	0	0.00	91.30	0	1,737	0.00%
2023/07/11	0	92.12	0	0.00	92.00	0	1,773	0.00%
2023/07/10	0	0.00	1	91.90	91.90	-1	1,801	-0.06%
2023/07/07	0	90.90	0	0.00	91.90	0	1,798	0.00%
2023/07/06	2.2	90.82	1.1	90.94	91.10	1.1	1,797	0.06%
2023/07/05	1	91.20	1	90.60	91.00	0	1,804	0.00%
2023/07/04	9.3	90.57	0.1	90.80	90.60	9.2	1,805	0.51%
2023/07/03	3.1	92.54	1	92.61	92.30	2.1	1,790	0.12%
2023/06/30	4	94.87	0	0.00	94.00	4	1,769	0.23%
2023/06/29	0	0.00	2	95.60	95.70	-2	1,764	-0.12%
2023/06/28	2	95.35	1	95.30	95.60	1	1,760	0.06%
2023/06/27	0	0.00	0.2	94.30	94.60	-0.2	1,748	-0.01%
2023/06/26	0	0.00	0.3	94.60	94.60	-0.3	1,730	-0.02%
2023/06/20	0.1	95.10	2	94.30	94.50	-1.9	1,707	-0.11%
2023/06/19	1.3	92.43	0.6	94.20	94.30	0.7	1,658	0.04%
2023/06/16	2.1	96.40	0	97.00	95.00	2	1,599	0.13%
2023/06/15	1	95.00	38.1	95.74	96.00	-37.1	1,548	-2.40%
2023/06/14	2.1	94.71	8.2	94.79	95.00	-6	1,511	-0.40%
2023/06/13	1	92.50	0.1	92.30	92.70	0.9	1,491	0.06%
2023/06/12	0	93.02	4	93.30	92.60	-4	1,490	-0.27%
2023/06/09	0.1	93.10	22	93.15	93.40	-21.9	1,495	-1.46%
2023/06/08	2	92.70	0	0.00	93.00	2	1,508	0.13%
2023/06/07	2	92.50	1	93.20	92.70	1	1,533	0.07%
2023/06/06	1	91.80	0	92.00	91.80	1	1,551	0.06%
2023/06/05	8	91.45	18	91.71	91.00	-10	1,573	-0.64%
2023/06/02	6	91.48	0	91.80	91.20	6	1,581	0.38%
2023/06/01	2.1	90.42	1	91.00	90.70	1.1	1,640	0.06%
2023/05/31	14.1	89.65	0	0.00	89.80	14.1	1,663	0.85%
2023/05/30	1	89.61	0	90.00	89.60	1	1,741	0.06%
2023/05/29	17	90.85	5	90.40	90.30	12	1,902	0.63%
2023/05/26	11.1	90.01	1.7	90.02	89.90	9.3	1,904	0.49%
2023/05/25	1.1	90.52	2	90.30	90.60	-0.9	1,892	-0.05%
2023/05/24	13.1	91.25	0	0.00	91.00	13.1	1,890	0.69%
2023/05/23	2	92.00	0	0.00	92.00	2	1,880	0.11%
2023/05/22	1	93.50	1	91.90	92.20	0	1,880	0.00%
2023/05/19	10	91.92	1	92.60	91.70	9	1,857	0.48%
2023/05/18	13	91.85	0	0.00	92.00	13	1,849	0.70%
2023/05/17	2.5	92.26	1	92.90	92.30	1.5	1,835	0.08%
2023/05/16	1	92.30	2	93.20	92.60	-1	1,822	-0.05%
2023/05/15	1.1	91.29	0	0.00	91.50	1.1	1,818	0.06%
2023/05/12	0.1	92.70	6	92.85	92.40	-5.9	1,801	-0.33%
2023/05/11	0.1	92.70	6	92.85	92.60	-5.9	1,792	-0.33%
2023/05/10	1.1	95.89	1	96.10	94.90	0.1	1,755	0.01%
2023/05/09	4.2	95.04	60	94.21	95.40	-55.8	1,718	-3.25%
2023/05/08	6	98.58	1	97.10	98.90	5	1,645	0.31%
2023/05/05	5	99.10	3.1	99.30	99.10	1.9	1,614	0.12%
2023/05/04	16	100.33	14	98.91	97.90	2	1,571	0.13%
2023/05/03	2	95.10	2	94.10	94.60	0	1,445	0.00%
2023/05/02	3	93.77	4.1	93.83	93.70	-1.1	1,423	-0.07%
2023/04/28	0	90.20	0	90.10	90.00	0	1,384	0.00%
2023/04/27	0	0.00	0.4	91.10	90.20	-0.4	1,369	-0.03%
2023/04/26	0.5	90.02	1	90.00	90.00	-0.5	1,359	-0.04%
2023/04/25	2.4	90.70	9.1	91.14	90.60	-6.7	1,346	-0.50%
2023/04/24	0	0.00	0.1	93.50	94.60	-0.1	1,270	0.00%
2023/04/21	0.5	91.80	1.5	91.75	93.00	-1	1,257	-0.08%
2023/04/20	1.1	93.45	13	92.92	92.30	-11.9	1,228	-0.97%
2023/04/19	1.4	94.39	1	94.30	94.20	0.4	1,204	0.03%
2023/04/18	4	95.68	4	94.70	94.90	0	1,170	0.00%
2023/04/17	5	93.37	5.4	93.35	95.00	-0.4	1,119	-0.04%
2023/04/14	11	88.56	4.5	88.56	88.80	6.6	1,037	0.63%
2023/04/13	2.3	86.59	10.1	87.10	86.90	-7.8	994	-0.78%
2023/04/12	0	84.72	0	84.70	84.40	0	960	0.00%
2023/04/11	0.1	85.10	0	0.00	84.70	0.1	960	0.01%
2023/04/10	0	85.00	0.1	85.50	85.70	-0.1	963	-0.01%
2023/04/07	1	84.80	0	0.00	84.80	1	950	0.11%
2023/04/06	0	85.17	21	83.69	84.90	-21	949	-2.21%
2023/03/31	0	82.85	1	83.10	83.10	-1	937	-0.11%
2023/03/30	0	82.75	4	82.60	82.70	-4	935	-0.43%
2023/03/29	0	82.60	2	82.50	82.80	-2	935	-0.21%
2023/03/28	1	82.30	1	82.30	82.50	0	938	0.00%
2023/03/27	1	82.70	0	0.00	82.60	1	941	0.11%
2023/03/24	0	82.42	0	0.00	82.20	0	945	0.00%
2023/03/23	0	83.30	7	83.10	82.80	-7	945	-0.74%
2023/03/22	4	82.57	8	82.50	82.70	-4	947	-0.42%
2023/03/21	0	82.18	0	0.00	82.10	0	945	0.00%
2023/03/17	0.1	82.29	30	82.10	82.20	-29.9	941	-3.18%
2023/03/16	3	81.64	0	0.00	81.70	3	937	0.32%
2023/03/15	1	82.50	0	0.00	82.30	1	926	0.11%
2023/03/14	34	82.01	2	82.50	82.40	32	922	3.47%
2023/03/13	22	82.24	2	81.65	82.60	20	913	2.19%
2023/03/10	4	85.79	6	85.02	83.60	-2	886	-0.22%
2023/03/09	4	85.22	5.1	85.26	85.00	-1.1	849	-0.13%
2023/03/08	9	84.31	8.6	84.20	84.30	0.4	821	0.05%
2023/03/06	20.1	85.30	21.5	84.85	83.50	-1.4	777	-0.18%
2023/03/03	14.1	82.91	2.5	82.90	82.90	11.6	711	1.62%
2023/03/02	11.2	83.54	4.2	83.36	82.60	7	682	1.02%
2023/03/01	6.1	86.94	22.7	87.35	83.90	-16.7	595	-2.79%
2023/02/24	1	79.50	1	79.50	80.40	0	423	0.00%
2023/02/23	0	0.00	2	79.50	79.50	-2	409	-0.49%
2023/02/22	3	78.90	0	0.00	78.90	3	405	0.74%
2023/02/21	1	78.80	0	0.00	79.00	1	399	0.25%
2023/02/20	1	79.20	1	79.30	79.30	0	396	0.00%
2023/02/17	0.1	79.00	0	0.00	78.70	0.1	390	0.01%
2023/02/16	1	79.01	0.2	79.20	78.90	0.8	390	0.21%
2023/02/15	1	78.90	0	0.00	78.90	1	394	0.25%
2023/02/14	0.7	79.00	0	0.00	78.90	0.7	393	0.19%
2023/02/13	3.2	78.62	0	0.00	78.70	3.2	393	0.80%
2023/02/10	0.4	79.70	1	79.53	79.40	-0.6	385	-0.16%
2023/02/09	1	79.60	0	0.00	79.50	1	385	0.26%
2023/02/08	2.3	79.84	0	0.00	79.90	2.3	383	0.60%
2023/02/06	1.2	79.91	0.1	80.00	80.10	1.1	375	0.29%
2023/02/03	1	79.50	0	0.00	79.80	1	370	0.27%
2023/02/02	0	0.00	1	79.40	79.50	-1	365	-0.27%
2023/02/01	0.5	79.30	0	0.00	78.90	0.5	357	0.13%
2023/01/31	0.2	79.20	0.1	79.20	79.00	0.2	352	0.04%
2023/01/30	2	78.95	0	79.50	78.90	2	348	0.57%
2023/01/17	0	0.00	0.2	78.83	78.80	-0.2	343	-0.04%
2023/01/16	0	78.90	0	0.00	78.50	0	343	0.01%
2023/01/13	1	78.50	0	0.00	78.40	1	344	0.29%
2023/01/11	3	79.07	0.1	79.30	79.10	3	389	0.76%
2023/01/09	0	78.79	1	78.80	78.90	-1	384	-0.25%
2022/12/29	0	77.90	0	0.00	77.70	0	382	0.01%
2022/12/27	0	78.40	0	78.40	78.10	0	366	0.00%
2022/12/26	0.1	78.48	0	0.00	78.00	0.1	363	0.03%
2022/12/23	3	78.33	1.1	78.29	78.30	1.9	359	0.53%
2022/12/20	1.2	77.58	1.1	77.53	77.50	0.1	340	0.04%
2022/12/19	0	77.75	0.4	77.90	77.80	-0.4	334	-0.12%
2022/12/16	8	76.90	0	0.00	77.60	8	328	2.43%
2022/12/15	1	77.01	0	0.00	77.20	1	321	0.32%
2022/12/14	0	77.80	0	0.00	77.30	0	312	0.01%
2022/12/12	0	0.00	0	78.00	77.70	0	304	-0.01%
2022/12/09	0.1	78.10	0	0.00	78.00	0.1	307	0.02%
2022/12/07	0	78.40	0	0.00	78.90	0	307	0.01%
2022/12/06	2	78.05	0	0.00	78.00	2	305	0.65%
2022/12/05	2.2	78.81	0	0.00	79.00	2.2	300	0.73%
2022/11/30	1	80.17	3	79.20	79.00	-2	294	-0.67%
2022/11/21	0	77.90	0	0.00	77.70	0	296	0.00%
2022/11/18	1	77.30	0	0.00	78.00	1	313	0.32%
2022/11/17	0	77.40	0	0.00	77.80	0	325	0.01%
2022/11/15	0	78.00	0	0.00	78.00	0	333	0.00%
2022/11/14	1	77.50	0	0.00	77.80	1	332	0.30%
2022/11/11	0	0.00	0.1	77.40	77.50	-0.1	332	-0.02%
2022/11/10	0	77.42	0	0.00	77.20	0	331	0.01%
2022/11/09	0.2	77.80	0.1	77.80	77.80	0.1	331	0.04%
2022/11/02	0	0.00	0.1	76.70	76.50	-0.1	350	-0.04%
2022/10/31	2	75.80	0	0.00	75.70	2	351	0.57%
2022/10/26	0	0.00	2.1	75.60	76.00	-2.1	359	-0.59%
2022/10/21	0.2	75.60	0.5	75.65	75.30	-0.3	361	-0.07%
2022/10/20	2	76.78	1	74.60	76.50	1	362	0.29%
2022/10/19	1	77.70	0	0.00	77.80	1	328	0.32%
2022/10/18	1	77.80	0	0.00	77.70	1	327	0.31%
2022/10/17	1	77.20	1	78.48	78.50	0	324	-0.01%
2022/10/14	0.5	78.20	0.1	78.20	78.60	0.4	320	0.14%
2022/10/13	0.1	77.98	0	77.60	78.10	0.1	321	0.03%
2022/10/12	0	77.80	1	78.00	80.00	-1	317	-0.31%
2022/10/11	1	77.50	0	0.00	77.90	1	314	0.32%
2022/10/07	3.1	78.61	0.5	78.82	78.60	2.6	316	0.83%
2022/10/05	0	0.00	0.2	79.30	79.00	-0.2	316	-0.07%
2022/10/04	1	78.70	0	0.00	79.30	1	320	0.31%
2022/10/03	0	79.50	0	0.00	79.00	0	320	0.00%
2022/09/30	0	79.10	0.1	78.70	79.50	-0.1	325	-0.04%
2022/09/29	0	79.00	0	0.00	79.00	0	324	0.01%
2022/09/28	1.1	79.35	0	0.00	78.50	1.1	328	0.34%
2022/09/27	0	79.60	0	0.00	79.40	0	333	0.01%
2022/09/26	3.1	79.44	1	79.98	79.60	2.1	341	0.61%
2022/09/23	2	79.65	0.4	80.07	79.80	1.6	344	0.47%
2022/09/22	0	79.90	0	0.00	80.30	0	347	0.01%
2022/09/21	0	0.00	4	80.40	79.60	-4	345	-1.16%
2022/09/20	0	0.00	10.2	80.11	80.30	-10.2	345	-2.96%
2022/09/19	0	0.00	10	80.22	80.30	-10	347	-2.88%
2022/09/16	0	0.00	1	80.19	80.30	-1	350	-0.28%
2022/09/15	1	80.40	0	0.00	80.40	1	346	0.29%
2022/09/14	0.1	80.90	1	80.80	81.20	-0.9	348	-0.26%
2022/09/13	0	80.40	0.2	80.53	80.70	-0.2	349	-0.05%
2022/09/12	1	80.21	0.4	80.50	80.10	0.6	353	0.17%
2022/09/07	0	0.00	0.4	80.20	79.50	-0.4	359	-0.10%
2022/09/06	1.1	79.61	0	0.00	80.00	1.1	360	0.29%
2022/08/31	0	80.50	0.1	80.90	80.60	0	355	-0.01%
2022/08/29	3.1	79.70	0.1	80.00	79.90	3	355	0.83%
2022/08/26	1.1	80.03	1.8	80.23	80.10	-0.7	350	-0.20%
2022/08/25	0.2	79.74	0	0.00	80.10	0.2	345	0.05%
2022/08/23	1.2	82.84	0	0.00	83.00	1.2	316	0.38%
2022/08/19	0.1	82.50	0	0.00	82.70	0.1	312	0.02%
2022/08/18	0	82.80	0	0.00	82.40	0	314	0.00%
2022/08/17	0.1	82.80	0	0.00	82.90	0.1	315	0.03%
2022/08/16	1	82.30	1	82.00	82.30	0	310	0.00%
2022/08/15	1	82.10	0	0.00	82.00	1	308	0.32%
2022/08/12	0.1	81.70	3.3	82.05	82.40	-3.2	303	-1.06%
2022/08/11	1	80.20	0.2	80.80	80.60	0.8	292	0.27%
2022/08/09	0	80.20	0.3	80.30	80.10	-0.3	293	-0.10%
2022/08/08	0	0.00	0.2	79.00	79.20	-0.2	295	-0.05%
2022/08/05	0.1	78.30	0.4	78.20	78.40	-0.3	296	-0.11%
2022/08/04	1	77.21	1.9	77.72	77.50	-0.9	304	-0.28%
2022/08/03	1	78.20	0	0.00	78.30	1	303	0.33%
2022/08/02	1	78.60	0.2	79.10	78.90	0.8	307	0.25%
2022/08/01	1.2	79.27	0	0.00	78.60	1.2	313	0.39%
2022/07/29	1	78.50	0	0.00	78.50	1	313	0.32%
2022/07/28	0	79.70	0	0.00	80.20	0	312	0.01%
2022/07/27	0	0.00	1	79.70	79.70	-1	312	-0.32%
2022/07/26	2	78.25	1	79.80	79.00	1	314	0.32%
2022/07/25	0	77.50	0	0.00	77.20	0	301	0.00%
2022/07/22	0	76.30	0	0.00	75.90	0	302	0.00%
2022/07/21	0	0.00	0	76.30	76.40	0	308	0.00%
2022/07/15	1.1	74.82	0	0.00	74.80	1.1	327	0.33%
2022/07/13	0	75.50	0	0.00	75.60	0	330	0.01%
2022/07/12	0.2	75.33	0	0.00	75.20	0.2	346	0.05%
2022/07/11	0	76.87	0	0.00	76.40	0	368	0.01%
2022/07/08	0.7	77.10	0.1	77.10	76.80	0.6	372	0.16%
2022/07/06	2.2	77.29	0	0.00	77.20	2.2	371	0.59%
2022/07/05	0.1	78.40	0	0.00	78.20	0.1	371	0.04%
2022/07/04	0	0.00	1	80.50	80.40	-1	370	-0.27%
2022/07/01	2	79.90	0	0.00	79.90	2	368	0.55%
2022/06/30	0.1	81.05	0	0.00	80.90	0.1	366	0.02%
2022/06/29	0	81.50	0	0.00	81.30	0	365	0.00%
2022/06/28	0.1	81.80	0	0.00	81.30	0.1	366	0.01%
2022/06/27	0	81.60	0	0.00	81.50	0	368	0.00%
2022/06/24	1	81.60	0	81.70	81.70	1	369	0.27%
2022/06/22	0	0.00	1	80.90	81.60	-1	370	-0.27%
2022/06/21	0	81.70	0	0.00	81.10	0	373	0.00%
2022/06/20	0	81.40	1	81.21	81.20	-1	374	-0.28%
2022/06/16	0	82.00	0	0.00	81.60	0	372	0.00%
2022/06/13	0	0.00	0.1	82.00	81.80	-0.1	386	-0.03%
2022/06/08	0	0.00	0	82.10	82.10	0	423	0.00%
2022/06/06	0	82.20	0	0.00	82.00	0	427	0.00%
2022/06/01	0	82.00	0	0.00	82.10	0	454	0.00%
2022/05/31	0	82.00	0	0.00	81.80	0	455	0.00%
2022/05/30	0	0.00	0	82.30	82.30	0	455	0.00%
2022/05/27	0	0.00	0	81.40	81.70	0	452	-0.01%
2022/05/18	0	80.00	0	0.00	79.80	0	481	0.01%
2022/05/17	0.1	80.10	2	79.70	79.40	-2	484	-0.40%
2022/05/16	0	79.66	2	79.40	79.40	-2	485	-0.40%
2022/05/13	0	79.70	0	0.00	79.60	0	492	0.00%
2022/05/12	3	78.87	3	78.90	78.50	0	495	0.00%
2022/05/10	0	0.00	5.5	79.36	80.50	-5.5	496	-1.11%
2022/05/09	0	79.90	1	79.60	79.30	-1	506	-0.19%
2022/05/06	0.2	80.70	0	0.00	80.30	0.2	513	0.04%
2022/05/03	1	80.22	1	81.00	80.20	0	560	0.01%
2022/04/29	1	80.80	1	80.60	81.20	0	561	0.00%
2022/04/28	1	80.70	0	0.00	80.70	1	572	0.17%
2022/04/27	2.3	79.82	2	80.30	80.00	0.3	573	0.06%
2022/04/26	2	80.80	0	0.00	80.70	2	572	0.35%
2022/04/25	0	0.00	0	82.00	81.30	0	574	0.00%
2022/04/21	0	0.00	0	82.30	81.60	0	586	-0.01%
2022/04/20	5	82.50	6	82.38	82.30	-1	582	-0.17%
2022/04/19	1.1	82.01	0	82.10	81.90	1.1	582	0.18%
2022/04/18	1	81.31	1	82.90	81.20	0	583	0.00%
2022/04/15	2	82.90	3	84.10	83.20	-1	574	-0.17%
2022/04/14	1	81.70	0	0.00	81.70	1	550	0.18%
2022/04/13	0.1	80.60	0	0.00	80.90	0.1	547	0.02%
2022/04/11	0	81.01	0	0.00	80.80	0	546	0.01%
2022/04/08	0	81.10	0	0.00	80.80	0	544	0.00%
2022/04/07	0	81.30	0	0.00	80.90	0	538	0.01%
2022/04/06	0	0.00	0	81.50	81.20	0	534	0.00%
2022/04/01	0	81.50	0	0.00	81.10	0	533	0.01%
2022/03/31	1	81.40	0	0.00	81.30	1	533	0.19%
2022/03/30	0	81.80	0.1	81.70	81.30	-0.1	532	-0.02%
2022/03/29	0	0.00	2.5	81.84	81.50	-2.5	530	-0.47%
2022/03/28	1.4	82.01	0	0.00	81.80	1.4	527	0.27%
2022/03/25	1.4	81.08	0	0.00	81.20	1.4	522	0.27%
2022/03/24	0	81.62	0	0.00	81.20	0	521	0.00%
2022/03/23	0.1	82.10	0.1	82.10	81.70	0	520	-0.01%
2022/03/21	4	82.08	0	0.00	82.10	4	515	0.78%
2022/03/18	0	82.40	0	0.00	81.90	0	511	0.00%
2022/03/16	1.1	80.55	0	0.00	80.60	1.1	501	0.22%
2022/03/15	0	81.10	1.1	81.01	80.60	-1.1	497	-0.21%
2022/03/14	2.3	81.46	2	82.19	81.30	0.3	493	0.06%
2022/03/11	1.2	83.82	0	83.90	83.70	1.2	471	0.25%
2022/03/09	0.1	83.80	0	0.00	83.60	0.1	470	0.01%
2022/03/08	1.5	83.64	2	83.25	83.00	-0.5	466	-0.11%
2022/03/07	1	84.40	1	84.90	84.60	0	452	0.00%
2022/03/04	0.2	85.20	0	0.00	85.10	0.2	452	0.04%
2022/03/03	0.2	85.20	0	85.30	85.30	0.2	458	0.04%
2022/03/01	2	84.80	2	84.70	84.80	0	462	0.00%
2022/02/25	2	84.80	2	84.90	84.60	0	463	0.00%
2022/02/24	0	0.00	1	85.50	85.20	-1	469	-0.22%
2022/02/22	1	85.70	0	0.00	85.50	1	498	0.20%
2022/02/21	35.2	85.70	0	0.00	85.80	35.2	508	6.93%
2022/02/18	0.1	85.50	3	85.30	85.30	-2.9	509	-0.57%
2022/02/17	0	0.00	0.1	84.70	84.70	-0.1	508	-0.03%
2022/02/16	0	84.90	0	0.00	84.70	0	516	0.00%
2022/02/15	35.1	85.77	0	0.00	84.50	35.1	519	6.75%
2022/02/14	0.1	84.39	1	83.70	84.10	-0.9	514	-0.18%
2022/02/11	1	84.50	0	84.70	84.10	1	517	0.19%
2022/02/10	0	84.87	1	84.70	84.90	-1	521	-0.18%
2022/02/09	1.1	84.42	0.1	84.50	84.90	1	526	0.19%
2022/02/08	0.4	84.64	5.2	84.76	85.00	-4.8	516	-0.93%
2022/02/07	3.4	83.78	3	84.70	85.10	0.4	505	0.09%
2022/01/26	0.4	83.09	4	83.15	82.80	-3.6	472	-0.77%
2022/01/25	4.1	82.47	1.1	82.21	82.70	3	467	0.64%
2022/01/24	0.1	81.88	0	0.00	82.40	0.1	460	0.01%
2022/01/21	2	82.30	0	0.00	82.00	2	458	0.44%
2022/01/19	0.1	81.40	0	0.00	81.70	0.1	449	0.02%
2022/01/18	1	81.90	0	0.00	81.60	1	447	0.22%
2022/01/17	0.1	82.40	1	82.40	82.40	-0.9	446	-0.20%
2022/01/14	0.7	82.08	0	0.00	82.00	0.7	439	0.16%
2022/01/12	0	81.80	0.1	81.50	81.50	-0.1	434	-0.02%
2022/01/11	0.1	81.70	0.4	81.70	81.50	-0.3	433	-0.07%
2022/01/10	1.2	81.53	1	81.50	81.40	0.2	432	0.04%
2022/01/07	0	80.99	7	80.83	80.70	-7	425	-1.64%
2022/01/06	0	0.00	1	81.00	80.60	-1	425	-0.24%
2022/01/04	0	0.00	4	80.60	80.70	-4	426	-0.94%
2022/01/03	0	0.00	1	80.70	80.60	-1	424	-0.24%
2021/12/29	0.2	80.60	0	0.00	80.60	0.2	425	0.04%
2021/12/28	0	0.00	1	80.50	80.60	-1	426	-0.23%
2021/12/27	0.3	80.40	0	0.00	80.30	0.3	430	0.07%
2021/12/23	3	80.23	0	0.00	80.40	3	438	0.68%
2021/12/22	0	0.00	1.1	80.41	80.40	-1.1	448	-0.24%
2021/12/20	1	80.40	0	0.00	80.20	1	506	0.20%
2021/12/16	0	80.30	0	0.00	80.10	0	506	0.01%
2021/12/14	0	80.20	0	0.00	80.00	0	516	0.00%
2021/12/13	0	80.30	1	80.30	80.10	-1	516	-0.19%
2021/12/08	3.4	80.32	0	0.00	80.10	3.4	528	0.65%
2021/12/07	0.1	80.37	0	0.00	80.10	0.1	524	0.02%
2021/12/06	0	80.40	0	0.00	80.20	0	524	0.01%
2021/12/03	0.1	80.30	2	80.20	80.50	-1.9	526	-0.37%
2021/12/02	0.1	80.26	1.1	80.10	80.10	-1	523	-0.19%
2021/12/01	0.1	80.46	0	0.00	80.20	0.1	526	0.01%
2021/11/29	1	79.30	0	0.00	80.00	1	522	0.19%
2021/11/25	0	81.30	3.1	81.01	80.80	-3.1	532	-0.58%
2021/11/24	0.2	81.60	0	0.00	81.20	0.2	533	0.04%
2021/11/23	0	82.00	1	81.90	81.80	-1	532	-0.19%
2021/11/22	6	81.92	2	82.10	82.30	4	523	0.76%
2021/11/19	0	0.00	1	81.30	81.50	-1	499	-0.20%
2021/11/18	3	81.00	2.1	81.19	81.00	0.9	491	0.18%
2021/11/11	2	79.95	0	0.00	80.40	2	473	0.42%
2021/11/10	1	79.90	1.1	80.05	80.20	-0.1	475	-0.03%
2021/11/09	1	79.80	0.2	80.30	80.30	0.8	477	0.17%
2021/11/08	0.1	80.80	0	0.00	80.70	0.1	473	0.02%
2021/11/05	1	79.90	0	0.00	80.30	1	470	0.21%
2021/11/04	1	80.10	0	80.40	80.20	1	474	0.21%
2021/11/02	0.2	80.60	0	0.00	80.10	0.2	479	0.04%
2021/11/01	1	80.20	1	80.20	80.20	0	479	0.00%
2021/10/29	1	80.00	0	0.00	80.00	1	479	0.21%
2021/10/28	1	80.30	3	80.10	80.30	-2	483	-0.41%
2021/10/26	0	80.30	0	0.00	80.40	0	496	0.00%
2021/10/22	2	79.30	2	79.75	79.60	0	504	0.00%
2021/10/21	1	78.90	0	0.00	78.90	1	509	0.20%
2021/10/20	0.2	80.00	0.1	80.00	79.70	0.1	512	0.02%
2021/10/15	0	79.50	0	0.00	79.20	0	530	0.00%
2021/10/08	0	0.00	4	79.70	79.90	-4	557	-0.72%
2021/10/05	0	79.28	2.1	79.07	79.40	-2.1	604	-0.35%
2021/10/04	0	79.00	1	78.70	78.90	-1	617	-0.16%
2021/10/01	2.3	79.27	1	79.40	79.30	1.3	625	0.20%
2021/09/30	1	80.11	0	0.00	80.10	1	628	0.17%
2021/09/29	2	80.10	0	0.00	80.00	2	632	0.32%
2021/09/28	3	81.67	0	0.00	81.00	3	638	0.47%
2021/09/27	1	81.77	3	80.97	81.70	-2	630	-0.31%
2021/09/24	1.1	79.42	0	0.00	79.50	1.1	606	0.17%
2021/09/23	0	0.00	0	79.60	79.30	0	620	0.00%
2021/09/22	0.1	79.48	0	0.00	79.40	0.1	648	0.02%
2021/09/16	0.1	80.40	0	0.00	80.40	0.1	766	0.01%
2021/09/15	0	80.10	0	0.00	80.10	0	797	0.00%
2021/09/13	0	80.00	0	0.00	79.90	0	877	0.00%
2021/09/10	0	0.00	1	79.80	79.70	-1	894	-0.11%
2021/09/07	5.1	79.50	1.1	79.51	79.60	4	947	0.42%
2021/09/06	0	0.00	1.1	80.01	79.90	-1.1	977	-0.11%
2021/09/02	1	80.20	2	80.45	80.40	-1	985	-0.10%
2021/09/01	1.1	80.60	7	80.77	80.60	-5.9	987	-0.60%
2021/08/31	1.5	79.87	0	0.00	79.80	1.5	980	0.15%
2021/08/30	0.2	79.40	0	0.00	79.30	0.2	986	0.02%
2021/08/26	6	79.28	5	78.90	78.80	1	993	0.10%
2021/08/25	1	79.20	0	0.00	79.20	1	1,008	0.10%
2021/08/24	0	0.00	5.1	78.10	78.50	-5.1	1,014	-0.50%
2021/08/23	0	0.00	2	77.50	77.60	-2	1,031	-0.19%
2021/08/20	1.1	77.08	0	0.00	76.60	1.1	1,037	0.11%
2021/08/19	0.1	77.16	0.1	77.10	76.80	0.1	1,037	0.00%
2021/08/18	1.1	77.12	6	77.23	77.40	-4.9	1,040	-0.47%
2021/08/17	6.1	77.67	0	0.00	77.70	6.1	1,041	0.59%
2021/08/16	0.1	77.95	0	0.00	77.50	0.1	1,042	0.01%
2021/08/13	0.3	78.43	0.4	78.20	78.00	-0.1	1,043	-0.01%
2021/08/12	1	78.30	0.2	78.90	78.50	0.8	1,042	0.08%
2021/08/10	0.1	78.22	0	78.20	78.00	0.1	1,060	0.01%
2021/08/09	0.3	78.46	0	0.00	78.10	0.3	1,121	0.03%
2021/08/06	0	78.80	0	0.00	78.60	0	1,139	0.00%
2021/08/05	0	79.10	0	0.00	78.70	0	1,183	0.00%
2021/08/04	2	79.15	1	79.10	79.10	1	1,232	0.08%
2021/08/03	2	78.95	3	79.23	79.40	-1	1,264	-0.08%
2021/08/02	2	79.20	2	79.50	79.50	0	1,278	0.00%
2021/07/30	0.1	79.10	0	0.00	78.60	0.1	1,276	0.01%
2021/07/29	2.1	78.16	1	78.30	78.30	1.1	1,288	0.09%
2021/07/27	1	78.21	0	0.00	78.30	1	1,354	0.08%
2021/07/26	1	78.31	0	0.00	78.20	1	1,378	0.07%
2021/07/23	4.1	78.61	3	78.50	78.50	1.1	1,409	0.08%
2021/07/22	0.1	79.00	0	0.00	78.60	0.1	1,479	0.00%
2021/07/21	0.1	79.71	3	79.13	79.00	-2.9	1,480	-0.20%
2021/07/20	1	79.00	0	0.00	79.10	1	1,485	0.07%
2021/07/19	1	78.81	1.2	78.86	78.80	-0.2	1,491	-0.01%
2021/07/16	0.1	79.70	0	0.00	79.20	0.1	1,514	0.00%
2021/07/15	4.1	79.50	1	78.20	79.60	3.1	1,520	0.20%
2021/07/14	1.1	78.04	0	0.00	78.20	1.1	1,533	0.07%
2021/07/13	0.1	79.13	1	78.70	78.70	-0.9	1,571	-0.06%
2021/07/12	4.3	79.60	3	79.50	79.50	1.3	1,564	0.08%
2021/07/09	0.1	80.18	4	79.70	80.00	-3.9	1,559	-0.25%
2021/07/08	6	79.95	5	80.24	80.10	1	1,556	0.07%
2021/07/07	2	80.25	2.1	80.32	80.30	-0.1	1,554	-0.01%
2021/07/06	1	80.40	2	80.55	80.60	-1	1,554	-0.06%
2021/07/05	2.1	80.02	12	80.30	80.50	-10	1,569	-0.63%
2021/07/02	1	80.51	0.1	80.80	80.30	1	1,565	0.06%
2021/06/30	1	80.60	0.1	81.00	80.60	1	1,559	0.06%
2021/06/29	10.2	80.91	0	0.00	80.90	10.2	1,549	0.66%
2021/06/28	5.4	81.69	4	81.20	82.00	1.4	1,532	0.09%
2021/06/25	7	86.01	8	86.18	86.00	-1	1,476	-0.07%
2021/06/24	1.1	85.94	0	0.00	85.90	1.1	1,423	0.08%
2021/06/23	1	86.00	4	85.95	86.20	-3	1,397	-0.22%
2021/06/22	2	84.25	1	85.10	85.00	1	1,363	0.07%
2021/06/21	8	83.44	15	83.23	83.80	-7	1,346	-0.52%
2021/06/18	0	83.50	1	83.20	83.20	-1	1,341	-0.07%
2021/06/17	2	83.30	2.1	83.10	83.30	-0.1	1,330	0.00%
2021/06/16	1	82.29	12.1	82.04	82.30	-11	1,314	-0.84%
2021/06/15	22	82.10	3.1	81.53	82.10	18.9	1,308	1.45%
2021/06/11	2.1	80.76	3	80.73	80.90	-0.9	1,281	-0.07%
2021/06/10	1	80.20	0.1	80.50	80.40	0.9	1,279	0.07%
2021/06/08	1.4	80.75	2.1	80.60	80.60	-0.6	1,285	-0.05%
2021/06/07	2	79.60	2	80.35	80.30	0	1,292	0.00%
2021/06/04	2	80.30	0	0.00	80.10	2	1,290	0.16%
2021/06/03	2	80.45	1	80.40	80.40	1	1,298	0.08%
2021/06/02	0	0.00	2	80.20	80.30	-2	1,323	-0.15%
2021/06/01	1	79.80	1	79.90	79.80	0	1,316	0.00%
2021/05/31	0	0.00	2	79.20	79.60	-2	1,323	-0.15%
2021/05/28	0	78.20	0	0.00	78.00	0	1,309	0.00%
2021/05/26	3	77.60	191	77.14	77.90	-188	1,315	-14.28%	大賣/鉅額交易
2021/05/25	0	0.00	7	77.84	77.70	-7	1,311	-0.53%
2021/05/24	2	77.65	0	0.00	77.80	2	1,307	0.15%
2021/05/21	1	77.00	82	77.00	77.40	-81	1,310	-6.18%
2021/05/19	2	77.40	3	77.33	77.30	-1	1,313	-0.08%
2021/05/18	3	77.23	1	77.90	78.10	2	1,314	0.15%
2021/05/17	13	78.95	153	80.04	76.40	-140	1,306	-10.71%	大賣/鉅額交易
2021/05/13	19	77.92	20	79.01	77.90	-1	1,219	-0.08%
2021/05/12	61.1	76.07	2.1	76.87	76.50	59	1,176	5.02%
2021/05/11	1.1	77.69	1	79.50	78.50	0.1	1,130	0.01%
2021/05/10	0.1	79.70	2	79.65	80.50	-2	1,098	-0.18%
2021/05/06	10	78.87	4	78.75	78.50	6	1,091	0.55%
2021/05/05	1.1	80.00	2	79.90	79.90	-0.9	1,091	-0.08%
2021/05/04	4	80.18	2.1	78.95	80.00	2	1,078	0.18%
2021/05/03	7.1	80.60	3	80.10	79.60	4.1	1,026	0.39%
2021/04/29	4	79.91	1	79.50	79.50	3	1,007	0.30%
2021/04/28	1	78.50	23.3	79.58	81.50	-22.3	981	-2.27%
2021/04/26	0	77.80	1	78.00	78.00	-1	925	-0.11%
2021/04/23	0	0.00	5	78.40	78.00	-5	923	-0.54%
2021/04/22	0	0.00	41	79.01	78.40	-41	925	-4.43%
2021/04/21	2.1	78.75	1	79.00	78.70	1.1	900	0.12%
2021/04/20	0	0.00	24.5	77.80	78.50	-24.5	901	-2.72%
2021/04/19	2	78.30	26	77.85	79.20	-24	897	-2.67%
2021/04/16	0.5	76.30	0	0.00	76.30	0.5	855	0.06%
2021/04/15	1	75.50	0	0.00	75.60	1	850	0.12%
2021/04/14	24	75.36	1	75.30	75.60	23	852	2.70%
2021/04/13	1	75.60	0	0.00	75.50	1	863	0.12%
2021/04/12	3	74.94	3	75.00	75.00	0	874	0.00%
2021/04/09	0.1	75.20	130	75.06	75.10	-129.9	918	-14.15%	大賣/鉅額交易
2021/04/08	0.1	76.00	14	75.74	75.60	-13.9	914	-1.52%
2021/04/06	1	76.30	3	75.80	75.80	-2	942	-0.21%
2021/04/01	1.1	76.32	0	0.00	76.20	1.1	991	0.11%
2021/03/31	3	76.40	0	0.00	76.60	3	998	0.30%
2021/03/30	2.1	75.86	8	75.90	76.00	-6	992	-0.60%
2021/03/29	1.1	75.71	42	75.73	75.80	-40.9	990	-4.14%
2021/03/26	2	75.65	0	0.00	75.70	2	984	0.20%
2021/03/25	2	75.80	21	75.31	75.50	-19	986	-1.93%
2021/03/24	7.1	76.02	6	75.60	75.30	1.1	977	0.11%
2021/03/23	0	0.00	2	76.20	76.00	-2	957	-0.21%
2021/03/22	0	75.00	0	0.00	75.50	0	948	0.00%
2021/03/19	1.1	74.72	0	0.00	74.70	1.1	949	0.11%
2021/03/17	11	74.62	2	74.55	74.60	9	952	0.94%
2021/03/16	0.2	74.37	2	74.40	74.40	-1.8	967	-0.19%
2021/03/15	0	0.00	73	74.60	74.30	-73	966	-7.55%
2021/03/12	0	75.20	42	74.83	75.00	-42	958	-4.38%
2021/03/11	0	0.00	56	74.72	75.10	-56	969	-5.78%
2021/03/10	0	0.00	1	75.00	75.20	-1	958	-0.10%
2021/03/09	3	74.47	0	0.00	75.10	3	954	0.31%
2021/03/08	1.1	74.87	1	74.10	74.90	0.1	947	0.01%
2021/03/05	6	73.60	0	0.00	73.60	6	922	0.65%
2021/03/04	1	74.00	0	0.00	73.40	1	918	0.11%
2021/03/03	0	0.00	1	73.10	73.00	-1	904	-0.11%
2021/03/02	6	72.88	0	0.00	72.90	6	907	0.66%
2021/02/26	0	72.80	0	0.00	72.50	0	904	0.00%
2021/02/25	0	0.00	1	73.00	73.10	-1	901	-0.11%
2021/02/24	1	72.90	0	0.00	72.90	1	905	0.11%
2021/02/23	0.1	73.30	3	73.10	73.10	-3	911	-0.32%
2021/02/22	0	73.10	4	72.80	73.00	-4	935	-0.43%
2021/02/19	0	72.50	0	0.00	72.60	0	934	0.00%
2021/02/18	5	72.24	1	72.50	72.50	4	936	0.43%
2021/02/17	8	71.80	4	71.80	71.80	4	933	0.43%
2021/02/05	6	71.75	3	71.80	71.80	3	939	0.32%
2021/02/04	0	71.87	0	0.00	71.70	0	966	0.00%
2021/02/03	2	71.65	1	71.70	71.70	1	1,006	0.10%
2021/01/29	2.1	70.71	4	71.03	70.80	-1.9	1,033	-0.19%
2021/01/28	21	70.41	11	70.67	70.80	10	1,026	0.97%
2021/01/27	1.1	71.01	267	70.89	70.70	-265.9	1,024	-25.95%	大賣/鉅額交易
2021/01/26	0.1	71.70	3	71.60	71.50	-3	1,017	-0.29%
2021/01/25	1	71.60	1	71.30	71.30	0	1,017	0.00%
2021/01/22	1	71.50	1	71.90	72.10	0	1,008	0.00%
2021/01/21	2	70.55	41	70.92	71.20	-39	1,003	-3.89%
2021/01/20	13.1	71.32	0	0.00	70.30	13.1	997	1.31%
2021/01/19	1	72.00	1	72.00	71.80	0	974	0.00%
2021/01/18	1	72.20	0.1	72.50	72.10	0.9	973	0.09%
2021/01/15	0.1	72.51	1	72.40	72.60	-0.9	966	-0.10%
2021/01/14	13	72.80	2	73.00	73.00	11	960	1.14%
2021/01/13	1.1	73.10	0	0.00	73.20	1.1	957	0.11%
2021/01/12	0.1	73.60	0	0.00	73.10	0.1	945	0.01%
2021/01/11	0	0.00	24.1	73.31	73.50	-24.1	927	-2.60%
2021/01/08	1.9	72.66	4	72.65	72.80	-2.1	916	-0.23%
2021/01/07	6.1	72.49	4.1	72.70	72.60	2	910	0.22%
2021/01/06	90	72.67	0	0.00	72.50	90	901	9.98%
2021/01/05	22.1	73.20	0	0.00	72.90	22.1	880	2.51%
2021/01/04	3.1	73.80	101	74.17	73.50	-97.9	865	-11.31%	大賣/
2020/12/31	60	72.40	1	73.00	72.40	59	814	7.25%
2020/12/30	70	72.39	0	0.00	72.40	70	801	8.74%
2020/12/29	71	72.42	1.1	73.88	72.50	69.9	790	8.85%
2020/12/28	84	72.98	4	72.05	73.10	80	762	10.50%
2020/12/25	2	70.90	9	71.20	70.70	-7	700	-1.00%
2020/12/24	31.1	70.57	4	70.45	70.50	27.1	686	3.95%
2020/12/23	94	70.49	3	70.33	70.70	91	681	13.36%
2020/12/22	16	70.61	14	71.01	70.50	2	682	0.29%
2020/12/21	110.1	70.44	2	70.70	70.60	108.1	699	15.45%	大買/鉅額交易
2020/12/18	61	70.60	10	70.60	70.50	51	694	7.34%
2020/12/17	81	70.56	1	70.90	70.60	80	694	11.51%
2020/12/16	50	70.54	0	0.00	70.70	50	698	7.16%
2020/12/15	100	70.77	0	0.00	70.40	100	696	14.36%
2020/12/14	33	71.00	0	0.00	70.80	33	686	4.81%
2020/12/11	0	72.20	17	71.41	71.40	-17	678	-2.50%
2020/12/10	16	72.00	1	71.90	71.80	15	677	2.22%
2020/12/07	2.2	71.94	4	71.88	71.30	-1.8	711	-0.25%
2020/12/04	0	0.00	34	71.07	71.20	-34	698	-4.87%
2020/12/02	1	70.70	1	70.90	70.90	0	698	0.00%
2020/12/01	0	0.00	7	71.10	71.10	-7	695	-1.01%
2020/11/30	0	0.00	40	71.76	71.40	-40	702	-5.70%
2020/11/27	0	0.00	9	71.36	71.40	-9	709	-1.27%
2020/11/26	56.2	71.35	1	71.20	71.10	55.2	720	7.66%
2020/11/25	102.2	71.52	3	71.53	71.60	99.2	810	12.24%	大買/
2020/11/24	0	0.00	1	71.60	71.70	-1	812	-0.12%
2020/11/23	3	71.67	2	71.90	71.90	1	817	0.12%
2020/11/19	2	70.90	1	70.90	70.60	1	816	0.12%
2020/11/18	0	0.00	1	71.60	71.70	-1	804	-0.13%
2020/11/17	1	71.80	1	71.90	71.90	0	830	0.00%
2020/11/16	0	0.00	51	72.56	72.40	-51	863	-5.91%
2020/11/13	0	0.00	51	71.85	72.10	-51	890	-5.73%
2020/11/12	1	70.50	10	72.40	71.00	-9	901	-1.00%
2020/11/11	0	72.70	0	0.00	72.50	0	901	0.00%
2020/11/10	1	70.80	1	71.30	71.40	0	865	0.00%
2020/11/09	10	71.20	58	71.21	71.30	-48	864	-5.56%
2020/11/06	1	70.50	72	70.62	70.70	-71	870	-8.16%
2020/11/05	0	70.00	55	70.13	70.10	-55	897	-6.13%
2020/11/04	4	69.75	44	69.65	69.90	-40	953	-4.19%
2020/11/03	6	68.80	241	69.39	69.60	-235	990	-23.73%	大賣/鉅額交易
2020/11/02	10	68.80	3	68.90	68.80	7	985	0.71%
2020/10/30	11	68.80	0	0.00	68.70	11	982	1.12%
2020/10/28	10	69.10	54	69.18	69.10	-44	984	-4.47%
2020/10/27	0	69.10	0	0.00	68.80	0	988	0.00%
2020/10/26	31	68.70	8	68.89	68.80	23	993	2.31%
2020/10/23	12	68.62	0	0.00	68.70	12	994	1.21%
2020/10/22	3	67.90	0	0.00	69.00	3	1,003	0.30%
2020/10/21	5	67.74	0	0.00	67.80	5	1,008	0.50%
2020/10/20	35	67.30	1	67.20	67.40	34	1,014	3.35%
2020/10/19	5	67.70	6	67.62	67.70	-1	1,016	-0.10%
2020/10/15	59	67.43	0	0.00	67.60	59	1,029	5.73%
2020/10/14	89	67.32	0	0.00	67.40	89	1,032	8.62%
2020/10/13	72	67.18	2	67.30	67.30	70	1,041	6.72%
2020/10/12	100	67.53	0	0.00	67.10	100	1,056	9.47%
2020/10/08	20	67.30	0	0.00	67.70	20	1,059	1.89%
2020/10/07	117	67.08	1	66.90	67.30	116	1,060	10.94%	大買/鉅額交易
2020/10/06	20	67.00	1	67.10	67.20	19	1,064	1.79%
2020/10/05	21	66.36	1	66.30	66.60	20	1,074	1.86%
2020/09/30	0	0.00	23	66.32	66.40	-23	1,080	-2.13%
2020/09/29	8	66.10	13	66.25	66.10	-5	1,083	-0.46%
2020/09/28	3	66.03	27	66.18	66.10	-24	1,099	-2.18%
2020/09/25	10	65.50	15	65.70	65.50	-5	1,114	-0.45%
2020/09/24	2	65.60	418	65.07	65.00	-416	1,125	-36.97%	大賣/鉅額交易
2020/09/22	40	67.33	1	67.00	67.20	39	1,128	3.46%
2020/09/21	132	67.80	0	0.00	67.70	132	1,144	11.53%	大買/鉅額交易
2020/09/18	1	68.00	13	68.14	68.20	-12	1,203	-1.00%
2020/09/17	50	67.60	1	67.70	67.80	49	1,241	3.95%
2020/09/16	1	67.60	0	0.00	67.80	1	1,274	0.08%
2020/09/15	0	0.00	1	67.40	67.60	-1	1,286	-0.08%
2020/09/14	0	0.00	5	66.82	67.50	-5	1,319	-0.38%
2020/09/11	61	67.04	0	0.00	66.00	61	1,350	4.52%
2020/09/10	55	67.90	10	68.15	67.60	45	1,326	3.39%
2020/09/09	60	67.85	0	0.00	68.00	60	1,333	4.50%
2020/09/08	116	67.87	0	0.00	68.00	116	1,375	8.43%	大買/鉅額交易
2020/09/07	20	67.70	0	0.00	68.00	20	1,390	1.44%
2020/09/04	11	67.42	7	68.06	68.00	4	1,401	0.29%
2020/09/03	102	67.67	10	67.80	67.80	92	1,404	6.55%	大買/
2020/09/02	102	68.11	0	0.00	68.10	102	1,413	7.21%	大買/鉅額交易
2020/09/01	0	0.00	3	67.90	67.80	-3	1,420	-0.21%
2020/08/31	12	67.54	4	68.30	68.20	8	1,419	0.56%
2020/08/27	1	70.90	0	0.00	70.80	1	1,371	0.07%
2020/08/26	0	0.00	4	71.40	71.20	-4	1,370	-0.29%
2020/08/25	1	71.80	25	71.70	71.60	-24	1,375	-1.74%
2020/08/24	0	0.00	5	72.08	72.10	-5	1,387	-0.36%
2020/08/21	1	72.20	2	72.80	72.80	-1	1,382	-0.07%
2020/08/20	1	71.60	10	71.83	71.60	-9	1,371	-0.66%
2020/08/19	20	73.06	17	73.08	73.20	3	1,354	0.22%
2020/08/18	2	72.20	25	72.12	72.20	-23	1,371	-1.68%
2020/08/17	39	71.76	10	71.80	71.90	29	1,373	2.11%
2020/08/13	1	70.70	0	0.00	70.80	1	1,374	0.07%
2020/08/12	3	70.43	2	70.70	70.70	1	1,383	0.07%
2020/08/11	3	71.57	1	70.60	70.30	2	1,392	0.14%
2020/08/10	15	71.47	29	71.53	72.30	-14	1,399	-1.00%
2020/08/07	11	70.16	9	69.61	69.30	2	1,392	0.14%
2020/08/06	1	68.30	2	68.00	68.30	-1	1,398	-0.07%
2020/08/05	0	0.00	2	67.60	67.50	-2	1,443	-0.14%
2020/08/04	5	66.60	2	66.70	66.80	3	1,497	0.20%
2020/08/03	2	66.50	0	0.00	66.50	2	1,562	0.13%
2020/07/31	2	66.90	0	0.00	67.00	2	1,605	0.12%
2020/07/30	3	67.00	0	0.00	67.00	3	1,655	0.18%
2020/07/27	3	66.80	0	0.00	66.80	3	1,693	0.18%
2020/07/21	0	0.00	1	68.20	68.20	-1	1,705	-0.06%
2020/07/17	0	0.00	1	68.50	68.20	-1	1,703	-0.06%
2020/07/16	5	69.20	1	69.10	69.10	4	1,714	0.23%
2020/07/14	4	68.40	0	0.00	68.00	4	1,707	0.23%
2020/07/13	0	0.00	4	68.50	68.40	-4	1,713	-0.23%
2020/07/10	1	67.50	0	0.00	68.00	1	1,729	0.06%
2020/07/08	0	0.00	11	68.14	68.40	-11	1,734	-0.63%
2020/07/07	1	68.10	0	0.00	68.00	1	1,740	0.06%
2020/07/06	2	68.55	1	68.60	68.70	1	1,736	0.06%
2020/07/01	1	68.40	3	68.70	68.70	-2	1,720	-0.12%
2020/06/30	2	68.00	5	68.02	68.20	-3	1,734	-0.17%
2020/06/29	16	67.49	2	67.25	67.30	14	1,752	0.80%
2020/06/24	4	71.95	3	71.87	72.20	1	1,731	0.06%
2020/06/23	8	72.20	10	72.29	72.40	-2	1,699	-0.12%
2020/06/22	7	71.87	0	0.00	71.90	7	1,677	0.42%
2020/06/19	17	72.24	9.1	72.21	72.20	8	1,679	0.47%
2020/06/18	13.1	73.50	6	74.37	73.10	7.1	1,663	0.43%
2020/06/17	7	73.63	7	74.77	73.60	0	1,653	0.00%
2020/06/16	7	73.60	6	73.73	73.90	1	1,655	0.06%
2020/06/15	17	74.32	19	74.89	73.30	-2	1,669	-0.12%
2020/06/12	1	71.10	7	71.71	73.10	-6	1,638	-0.37%
2020/06/11	5	73.12	0	0.00	73.00	5	1,636	0.31%
2020/06/10	4	74.00	0.1	74.50	74.50	4	1,637	0.24%
2020/06/09	4.1	73.67	5	73.38	73.30	-0.9	1,669	-0.05%
2020/06/08	2	73.80	9	73.90	74.50	-7	1,672	-0.42%
2020/06/05	1	74.60	1	74.70	74.70	0	1,662	0.00%
2020/06/04	1	74.90	33	74.39	74.70	-32	1,675	-1.91%
2020/06/03	3	73.43	1	73.30	73.50	2	1,655	0.12%
2020/05/29	0	0.00	1	72.80	72.40	-1	1,618	-0.06%
2020/05/28	3	72.00	2	72.15	72.00	1	1,603	0.06%
2020/05/27	5	72.20	11	71.65	72.30	-6	1,598	-0.38%
2020/05/26	13	73.33	0	0.00	73.00	13	1,578	0.82%
2020/05/25	27	73.49	35	73.09	73.70	-8	1,562	-0.51%
2020/05/22	6.3	71.41	3	71.57	71.50	3.3	1,511	0.22%
2020/05/21	2	71.30	1	71.00	71.20	1	1,483	0.07%
2020/05/20	5	70.98	0	0.00	70.80	5	1,463	0.34%
2020/05/19	0	0.00	2	71.20	71.00	-2	1,451	-0.14%
2020/05/18	3	70.87	12	70.83	71.00	-9	1,435	-0.63%
2020/05/15	8	70.24	6	69.73	70.30	2	1,435	0.14%
2020/05/14	10	70.55	5	71.14	70.60	5	1,395	0.36%
2020/05/13	23	70.91	8	70.99	71.90	15	1,346	1.11%
2020/05/12	13	70.82	28	70.66	71.00	-15	1,300	-1.15%
2020/05/11	9	69.97	6	70.23	70.50	3	1,255	0.24%
2020/05/08	25	70.00	6.5	69.39	69.90	18.5	1,201	1.54%
2020/05/07	7	68.13	6.5	67.88	68.40	0.5	1,141	0.04%
2020/05/06	5	67.28	3	67.00	67.00	2	1,100	0.18%
2020/05/05	0	0.00	8	64.90	65.10	-8	1,039	-0.77%
2020/05/04	0	0.00	2	63.50	63.60	-2	1,011	-0.20%
2020/04/30	6	62.93	7	63.11	63.10	-1	1,007	-0.10%
2020/04/29	0	0.00	1	63.90	63.00	-1	1,015	-0.10%
2020/04/23	0	0.00	0	63.50	62.00	0	1,020	0.00%
2020/04/22	1	60.90	0	0.00	61.40	1	1,015	0.10%
2020/04/21	2	61.60	0	0.00	61.00	2	1,011	0.20%
2020/04/20	3	62.60	0	0.00	62.60	3	993	0.30%
2020/04/17	3.5	62.64	0	0.00	62.60	3.5	996	0.35%
2020/04/15	0.7	63.20	0	0.00	63.00	0.7	972	0.07%
2020/04/10	6.3	60.55	0	0.00	60.50	6.3	950	0.66%
2020/04/09	0	0.00	1	60.00	60.50	-1	957	-0.10%
2020/04/08	0	0.00	1	60.20	60.00	-1	951	-0.11%
2020/04/07	0.2	59.90	0	0.00	59.60	0.2	945	0.02%
2020/04/06	2.8	59.37	10	59.24	59.20	-7.2	936	-0.77%
2020/04/01	0.5	59.60	2	60.00	59.20	-1.5	932	-0.16%
2020/03/31	8	60.34	3	60.27	59.10	5	915	0.55%
2020/03/30	5	59.20	4	57.55	59.10	1	880	0.11%
2020/03/26	1	55.10	1	54.40	55.20	0	888	0.00%
2020/03/25	2	54.85	2	55.30	55.00	0	918	0.00%
2020/03/24	1	53.80	0	0.00	54.00	1	910	0.11%
2020/03/23	2	54.70	0	0.00	53.60	2	918	0.22%
2020/03/20	5.1	51.68	5	50.88	52.40	0.1	917	0.01%
2020/03/19	3	49.03	7	47.40	47.65	-4	897	-0.45%
2020/03/18	0.1	51.50	22	51.90	51.00	-21.9	881	-2.49%
2020/03/16	1.1	56.30	1	54.80	53.50	0.1	857	0.01%
2020/03/13	9	52.72	28	52.76	54.40	-19	850	-2.23%
2020/03/12	6	57.87	2	58.30	57.20	4	819	0.49%
2020/03/10	4	58.48	4	58.05	59.40	0	805	0.00%
2020/03/09	7	60.69	0	0.00	60.30	7	793	0.88%
2020/03/06	1	61.60	0	0.00	61.70	1	781	0.13%
2020/03/05	2.8	62.13	0	0.00	61.80	2.8	784	0.36%
2020/03/03	0	0.00	0.1	62.20	61.80	-0.1	805	-0.01%
2020/03/02	4.1	61.81	0	0.00	61.70	4.1	826	0.50%
2020/02/27	0.1	62.30	1	62.00	62.20	-0.9	831	-0.11%
2020/02/26	2	61.90	1	62.10	61.80	1	835	0.12%
2020/02/25	0	0.00	3	62.30	62.40	-3	831	-0.36%
2020/02/24	2	62.55	1	62.80	62.60	1	833	0.12%
2020/02/21	3	62.70	0	0.00	62.60	3	834	0.36%
2020/02/20	1	63.10	0	0.00	63.00	1	836	0.12%
2020/02/19	1	63.50	4	63.50	63.50	-3	849	-0.35%
2020/02/18	5	63.16	8	63.08	63.40	-3	861	-0.35%
2020/02/17	5	61.62	0	0.00	61.70	5	856	0.58%
2020/02/14	0	0.00	1	62.20	61.90	-1	880	-0.11%
2020/02/13	2	61.85	0	0.00	61.80	2	876	0.23%
2020/02/10	4	61.28	2	61.60	61.40	2	910	0.22%
2020/02/07	5	62.38	0	0.00	62.10	5	905	0.55%
2020/02/06	1	62.00	4	62.40	62.70	-3	907	-0.33%
2020/02/04	1	61.40	1	62.00	61.30	0	946	0.00%
2020/02/03	6	60.98	2	60.75	61.20	4	942	0.42%
2020/01/31	2	63.10	0	0.00	63.20	2	924	0.22%
2020/01/30	4	62.85	4	63.60	62.40	0	918	0.00%
2020/01/17	1	65.70	1	66.00	66.00	0	901	0.00%
2020/01/16	0	0.00	1	65.30	65.30	-1	901	-0.11%
2020/01/14	1	65.90	0	0.00	65.90	1	925	0.11%
2020/01/13	2	66.05	4	65.80	65.80	-2	939	-0.21%
2020/01/09	0	0.00	1	65.40	65.20	-1	987	-0.10%
2020/01/08	2	65.20	0	0.00	65.10	2	1,044	0.19%
2020/01/07	2	65.70	0	0.00	65.60	2	1,044	0.19%
2020/01/06	1	65.10	3	65.27	65.00	-2	1,052	-0.19%
2020/01/03	9	65.83	1	65.60	65.90	8	1,049	0.76%
2019/12/31	0	0.00	2	66.30	66.20	-2	1,040	-0.19%
2019/12/26	3	66.17	35	66.17	66.40	-32	1,076	-2.97%
2019/12/25	5	66.70	1	67.10	66.70	4	1,080	0.37%
2019/12/24	32	67.02	3	67.10	67.00	29	1,113	2.60%
2019/12/23	7	67.13	11	67.27	67.30	-4	1,109	-0.36%
2019/12/20	3	66.47	6	66.50	66.60	-3	1,070	-0.28%
2019/12/19	2	65.35	1	65.40	65.60	1	1,064	0.09%
2019/12/18	1	65.00	5	65.22	65.50	-4	1,064	-0.38%
2019/12/17	4	65.30	1	65.40	65.40	3	1,068	0.28%
2019/12/16	0	0.00	1.2	66.17	66.00	-1.2	1,072	-0.11%
2019/12/13	4	66.08	0	0.00	66.00	4	1,101	0.36%
2019/12/12	1	65.40	0	0.00	65.80	1	1,111	0.09%
2019/12/10	3	65.53	0	0.00	65.50	3	1,152	0.26%
2019/12/09	1	66.00	0	0.00	66.10	1	1,176	0.08%
2019/12/06	0	0.00	6	66.30	66.50	-6	1,181	-0.51%
2019/12/05	8	66.10	4	66.15	66.10	4	1,196	0.33%
2019/12/04	0	0.00	10	66.24	66.30	-10	1,234	-0.81%
2019/12/02	1	65.20	0	0.00	65.60	1	1,255	0.08%
2019/11/29	1	65.10	0	0.00	65.10	1	1,264	0.08%
2019/11/28	3	65.87	3	66.60	65.80	0	1,274	0.00%
2019/11/27	14	66.27	9	66.46	66.50	5	1,280	0.39%
2019/11/26	1	65.40	1	65.20	65.80	0	1,275	0.00%
2019/11/25	1	65.10	2	65.00	65.00	-1	1,268	-0.08%
2019/11/20	0	0.00	2	65.00	64.90	-2	1,322	-0.15%
2019/11/19	1	64.60	0	0.00	64.70	1	1,342	0.07%
2019/11/18	3	64.27	1	64.70	64.40	2	1,362	0.15%
2019/11/15	9	64.44	1	64.70	64.70	8	1,390	0.58%
2019/11/14	4	65.10	0	0.00	64.60	4	1,413	0.28%
2019/11/13	5	65.72	25	65.88	65.60	-20	1,428	-1.40%
2019/11/11	3	64.50	1.7	64.80	64.40	1.3	1,434	0.09%
2019/11/08	2	65.30	1	64.90	64.90	1	1,434	0.07%
2019/11/07	5	65.36	5	65.74	65.00	0	1,449	0.00%
2019/11/06	3	65.10	4.5	65.04	65.00	-1.5	1,444	-0.10%
2019/11/05	0	0.00	3	65.23	65.10	-3	1,462	-0.21%
2019/11/04	3	64.37	2	65.40	65.40	1	1,507	0.07%
2019/11/01	9	64.47	0.5	64.60	64.30	8.5	1,529	0.55%
2019/10/31	1	65.60	2	65.90	65.50	-1	1,545	-0.06%
2019/10/29	3	65.57	0	0.00	65.40	3	1,622	0.18%
2019/10/28	0	0.00	3	65.77	65.60	-3	1,657	-0.18%
2019/10/24	3	65.37	0	0.00	65.70	3	1,727	0.17%
2019/10/23	6	65.30	0.1	65.80	65.40	5.9	1,762	0.33%
2019/10/22	2	66.20	0	0.00	66.10	2	1,775	0.11%
2019/10/21	0	0.00	2	65.70	65.90	-2	1,795	-0.11%
2019/10/18	1	65.00	0	0.00	65.00	1	1,825	0.05%
2019/10/17	9	65.06	0	0.00	65.30	9	1,813	0.50%
2019/10/16	5	65.92	7	66.36	66.30	-2	1,792	-0.11%
2019/10/09	0	0.00	1	63.90	63.60	-1	1,790	-0.06%
2019/10/07	1	65.40	0	0.00	65.60	1	1,836	0.05%
2019/10/03	0	0.00	1	65.10	64.70	-1	1,856	-0.05%
2019/10/02	0	0.00	1	64.20	64.60	-1	1,872	-0.05%
2019/10/01	1	63.00	0	0.00	62.60	1	1,881	0.05%
2019/09/27	2	63.00	0	0.00	62.50	2	1,898	0.11%
2019/09/26	1	64.50	0	0.00	64.20	1	1,920	0.05%
2019/09/24	3	64.57	6	64.50	64.10	-3	2,000	-0.15%
2019/09/23	0	0.00	1	64.90	65.50	-1	2,030	-0.05%
2019/09/20	6	65.28	0	0.00	65.00	6	2,084	0.29%
2019/09/19	7	65.97	1	67.30	65.80	6	2,159	0.28%
2019/09/18	10	66.92	0	0.00	66.80	10	2,495	0.40%
2019/09/17	2	66.55	1	66.50	66.60	1	2,576	0.04%
2019/09/16	1	65.40	0	0.00	65.50	1	2,642	0.04%
2019/09/12	1	65.20	0	0.00	65.70	1	2,634	0.04%
2019/09/11	7	65.89	2	65.50	65.30	5	2,623	0.19%
2019/09/10	1	67.00	0	0.00	66.90	1	2,610	0.04%
2019/09/06	1	67.70	0	0.00	67.00	1	2,601	0.04%
2019/09/05	6	67.98	5	68.02	68.00	1	2,580	0.04%
2019/09/03	1	68.10	0	0.00	68.10	1	2,644	0.04%
2019/09/02	1	69.00	0	0.00	68.80	1	2,666	0.04%
2019/08/30	0	69.50	0	0.00	69.10	0	2,679	0.00%
2019/08/29	1	69.10	1	70.70	70.40	0	2,677	0.00%
2019/08/27	1	70.50	2	69.80	69.80	-1	2,682	-0.04%
2019/08/26	0	0.00	2	70.25	70.10	-2	2,687	-0.07%
2019/08/23	0.1	69.30	0	0.00	69.00	0.1	2,687	0.00%
2019/08/22	0	0.00	2	70.45	70.70	-2	2,711	-0.07%
2019/08/21	2	70.00	2	70.15	70.10	0	2,752	0.00%
2019/08/20	3	68.70	3	69.20	69.30	0	2,749	0.00%
2019/08/19	4	68.50	0	0.00	68.10	4	2,745	0.15%
2019/08/16	1	68.80	0	0.00	69.20	1	2,755	0.04%
2019/08/15	0	0.00	7.2	70.20	69.60	-7.2	2,798	-0.26%
2019/08/13	0	0.00	1	72.00	71.50	-1	2,939	-0.03%
2019/08/12	1	73.80	2	72.35	72.30	-1	3,090	-0.03%
2019/08/08	0	0.00	4	73.85	73.80	-4	3,090	-0.13%
2019/08/07	1	73.50	0	0.00	73.00	1	3,110	0.03%
2019/08/06	3	69.47	2	72.05	73.00	1	3,126	0.03%
2019/08/05	1	72.00	5.4	71.81	71.50	-4.4	3,176	-0.14%
2019/08/02	2	74.20	11	74.06	74.00	-9	3,171	-0.28%
2019/08/01	4	73.75	1	74.00	74.00	3	3,166	0.09%
2019/07/31	9	73.97	6	73.68	74.00	3	3,225	0.09%
2019/07/30	2	72.20	2	71.70	72.30	0	3,241	0.00%
2019/07/29	4	72.85	4	73.45	72.60	0	3,220	0.00%
2019/07/26	0	0.00	10	71.10	70.90	-10	3,171	-0.32%
2019/07/25	1	71.50	6	71.17	71.40	-5	3,171	-0.16%
2019/07/24	2	70.55	12	70.39	70.30	-10	3,162	-0.32%
2019/07/23	9	70.03	8	69.95	69.60	1	3,196	0.03%
2019/07/22	5	69.02	13	69.17	69.50	-8	3,183	-0.25%
2019/07/19	0	0.00	2	67.60	67.60	-2	3,183	-0.06%
2019/07/17	1	67.00	0	0.00	67.00	1	3,246	0.03%
2019/07/16	1	67.50	0	0.00	67.50	1	3,287	0.03%
2019/07/15	7	66.76	3	67.10	66.90	4	3,273	0.12%
2019/07/12	0	0.00	10	69.19	69.40	-10	3,248	-0.31%
2019/07/11	2	68.60	1.4	69.17	69.50	0.6	3,241	0.02%
2019/07/10	1	69.10	2	69.00	69.10	-1	3,221	-0.03%
2019/07/09	1	69.40	2	69.50	69.20	-1	3,205	-0.03%
2019/07/08	3	69.17	3	69.23	68.80	0	3,182	0.00%
2019/07/05	8	69.00	10	68.82	68.70	-2	3,156	-0.06%
2019/07/04	9	69.24	0	0.00	69.40	9	3,129	0.29%
2019/07/03	3	69.20	4.5	68.82	68.40	-1.5	3,116	-0.05%
2019/07/02	2	67.70	4	68.38	67.90	-2	3,065	-0.07%
2019/07/01	17	67.99	11.1	67.93	67.90	5.9	3,025	0.19%
2019/06/28	6	69.87	7	69.31	69.20	-1	2,969	-0.03%
2019/06/27	9	70.51	13	71.11	70.80	-4	2,909	-0.14%
2019/06/26	18	71.24	22	71.63	72.00	-4	2,849	-0.14%
2019/06/25	86	70.98	119	70.94	71.50	-33	2,744	-1.20%	大賣/
2019/06/24	17	67.11	14	66.62	67.50	3	2,379	0.13%
2019/06/21	11	65.24	32	64.69	64.40	-21	2,269	-0.93%
2019/06/20	0	0.00	1	64.00	63.60	-1	2,189	-0.05%
2019/06/19	2	64.35	1	64.00	63.90	1	2,186	0.05%
2019/06/18	1	64.00	2	63.65	64.10	-1	2,174	-0.05%
2019/06/17	0	0.00	6	62.80	63.60	-6	2,155	-0.28%
2019/06/14	1	62.00	1	62.20	62.10	0	2,143	0.00%
2019/06/13	7	61.91	27.1	61.68	62.00	-20.1	2,133	-0.94%
2019/06/12	14	62.03	13	63.04	62.70	1	2,111	0.05%
2019/06/11	2	64.65	2	64.20	64.20	0	2,047	0.00%
2019/06/10	5.1	64.92	9	64.90	65.00	-3.9	2,015	-0.19%
2019/06/06	10	64.14	0	0.00	63.70	10	1,983	0.50%
2019/06/04	0	0.00	1	64.90	64.70	-1	1,944	-0.05%
2019/06/03	3	64.20	4	64.48	64.10	-1	1,929	-0.05%
2019/05/31	9	64.92	6	65.60	64.60	3	1,917	0.16%
2019/05/30	13	65.26	18	65.63	65.20	-5	1,900	-0.26%
2019/05/29	6	65.05	9	65.63	65.80	-3	1,877	-0.16%
2019/05/28	18	64.51	5	64.32	65.90	13	1,829	0.71%
2019/05/27	2	63.20	5	63.42	63.30	-3	1,769	-0.17%
2019/05/24	2	63.30	47	63.01	63.10	-45	1,755	-2.56%
2019/05/23	8	62.93	16.5	63.87	62.80	-8.5	1,730	-0.49%
2019/05/22	28	65.65	20	66.24	65.00	8	1,696	0.47%
2019/05/21	23	66.52	16	66.98	66.70	7	1,626	0.43%
2019/05/20	20	66.83	32	67.01	66.80	-12	1,538	-0.78%
2019/05/17	86	65.31	81	65.56	65.00	5	1,463	0.34%
2019/05/16	7	63.17	5	63.04	62.90	2	1,309	0.15%
2019/05/15	2	63.30	6	63.55	63.30	-4	1,306	-0.31%
2019/05/14	7	62.27	45	62.35	62.40	-38	1,325	-2.87%
2019/05/13	29	63.18	30	63.30	63.20	-1	1,329	-0.08%
2019/05/10	3	61.13	5	60.94	60.90	-2	1,250	-0.16%
2019/05/09	7	60.46	9	60.97	60.40	-2	1,222	-0.16%
2019/05/08	30.1	60.99	55	60.91	61.10	-24.9	1,192	-2.09%
2019/05/07	39	59.87	21	59.87	60.20	18	1,132	1.59%
2019/05/06	2	58.20	2	57.50	57.80	0	1,053	0.00%
2019/05/03	1	58.20	6	58.07	58.00	-5	1,037	-0.48%
2019/05/02	6	58.40	43	58.55	58.40	-37	1,023	-3.61%
2019/04/30	25	58.88	9	59.28	58.70	16	1,012	1.58%
2019/04/29	12	58.92	17	58.55	59.00	-5	986	-0.51%
2019/04/26	1	57.10	8	55.96	57.10	-7	928	-0.75%
2019/04/25	7	57.81	15	57.93	57.70	-8	911	-0.88%
2019/04/24	7	57.33	11	56.79	57.40	-4	871	-0.46%
2019/04/23	2	55.85	1	55.70	55.80	1	813	0.12%
2019/04/22	8	55.44	6	56.12	55.60	2	807	0.25%
2019/04/19	5	54.04	1	54.30	54.30	4	781	0.51%
2019/04/18	1	53.40	2	53.90	53.30	-1	804	-0.12%
2019/04/17	8	54.24	25	53.89	54.30	-17	806	-2.11%
2019/04/16	3.1	52.83	0	0.00	52.30	3.1	806	0.38%
2019/04/15	4	53.00	4	53.30	53.10	0	844	0.00%
2019/04/11	5	53.00	1	53.10	53.10	4	1,092	0.37%
2019/04/10	2	53.00	4	53.20	53.30	-2	1,108	-0.18%
2019/04/09	1	53.30	3	53.47	53.30	-2	1,129	-0.18%
2019/04/08	0	0.00	3	52.87	52.70	-3	1,145	-0.26%
2019/04/03	11	52.10	6	52.10	52.10	5	1,176	0.42%
2019/03/29	4	51.68	0	0.00	51.80	4	1,406	0.28%
2019/03/27	3	51.63	0	0.00	51.40	3	1,457	0.21%
2019/03/26	1	51.80	1	51.00	51.90	0	1,502	0.00%
2019/03/25	2	50.95	2	50.80	50.80	0	1,639	0.00%
2019/03/22	2	51.50	1	51.40	51.40	1	1,739	0.06%
2019/03/21	2	51.90	1	52.00	51.80	1	1,804	0.06%
2019/03/20	1	52.00	2	52.30	52.00	-1	1,826	-0.05%
2019/03/19	0	0.00	4	52.25	52.10	-4	1,830	-0.22%
2019/03/18	2	52.00	2	52.10	52.20	0	1,824	0.00%
2019/03/15	2	52.80	2	52.90	52.60	0	1,817	0.00%
2019/03/14	2	52.70	0	0.00	52.80	2	1,816	0.11%
2019/03/12	0	0.00	5	51.90	52.00	-5	1,819	-0.27%
2019/03/11	9	51.92	24	52.19	51.90	-15	1,817	-0.83%
2019/03/08	6	52.95	4	52.90	52.80	2	1,810	0.11%
2019/03/07	0	0.00	20	53.47	53.20	-20	1,808	-1.11%
2019/03/06	6	53.63	0	0.00	53.70	6	1,806	0.33%
2019/03/04	0	0.00	16	53.64	53.70	-16	1,804	-0.89%
2019/02/27	6	53.52	3	53.53	53.50	3	1,802	0.17%
2019/02/26	6	54.00	0	0.00	53.90	6	1,793	0.33%
2019/02/25	1	53.80	0	0.00	54.00	1	1,789	0.06%
2019/02/22	2	53.80	8	53.95	53.80	-6	1,787	-0.34%
2019/02/20	6	55.10	25	54.86	55.30	-19	1,763	-1.08%
2019/02/18	3	54.90	0	0.00	54.70	3	1,746	0.17%
2019/02/15	1	54.60	1	54.70	54.60	0	1,737	0.00%
2019/02/14	0	0.00	1	55.50	55.10	-1	1,731	-0.06%
2019/02/13	41	56.61	4	56.48	55.90	37	1,712	2.16%
2019/02/12	8	55.35	10.1	55.50	55.80	-2.1	1,656	-0.12%
2019/02/11	11	54.72	9	54.80	54.50	2	1,620	0.12%
2019/01/30	1	54.30	0	0.00	54.30	1	1,598	0.06%
2019/01/29	1	54.60	2	54.35	54.30	-1	1,598	-0.06%
2019/01/28	4	54.40	2	54.25	54.50	2	1,592	0.13%
2019/01/25	0	0.00	0.1	53.70	53.60	-0.1	1,577	-0.01%
2019/01/22	0	0.00	1	53.50	53.40	-1	1,624	-0.06%
2019/01/21	1	54.00	0	0.00	53.80	1	1,637	0.06%
2019/01/18	0	0.00	1	53.90	53.80	-1	1,666	-0.06%
2019/01/17	2	53.50	22	53.32	53.50	-20	1,670	-1.20%
2019/01/15	0	0.00	1	53.90	53.80	-1	1,667	-0.06%
2019/01/14	1	54.10	0	0.00	53.20	1	1,658	0.06%
2019/01/11	2	54.00	3	54.57	54.10	-1	1,656	-0.06%
2019/01/10	17	55.52	12	55.45	54.80	5	1,630	0.31%
2019/01/09	2	54.40	2	54.60	54.80	0	1,599	0.00%
2019/01/08	9	54.17	4	54.63	54.10	5	1,582	0.32%
2019/01/07	6	55.98	6	55.73	55.50	0	1,551	0.00%
2019/01/04	42	56.42	37	56.76	55.50	5	1,518	0.33%
2019/01/03	30	55.90	25	55.78	55.10	5	1,365	0.37%
2019/01/02	8	54.20	2.2	54.68	54.40	5.8	1,282	0.45%
2018/12/28	4	53.28	6	53.45	53.20	-2	1,264	-0.16%
2018/12/27	14	54.61	4	54.28	54.30	10	1,247	0.80%
2018/12/26	64	56.07	69	55.42	55.00	-5	1,218	-0.41%
2018/12/25	11	54.97	68	55.22	55.20	-57	1,178	-4.84%
2018/12/24	20	55.81	32	55.59	55.00	-12	1,125	-1.07%
2018/12/22	98.2	55.06	55	55.12	54.80	43.2	1,044	4.14%
2018/12/21	13	51.72	17	52.37	52.50	-4	942	-0.42%
2018/12/20	19	50.93	22	51.09	51.50	-3	912	-0.33%
2018/12/19	22	51.84	15	51.68	51.40	7	889	0.79%
2018/12/18	76.5	54.51	57	54.45	52.80	19.4	840	2.31%
2018/12/17	48	54.68	45	54.71	55.00	3	700	0.43%
2018/12/14	26	50.54	24	51.32	51.50	2	595	0.34%
2018/12/13	29	47.63	16	48.25	48.80	13	519	2.50%
2018/12/12	2	46.43	0	0.00	46.50	2	495	0.40%
2018/12/11	0	0.00	1	45.05	44.90	-1	492	-0.20%
2018/12/10	1	45.00	0	0.00	45.05	1	497	0.20%
2018/12/06	0.1	44.95	0	0.00	44.70	0.1	505	0.02%
2018/12/05	1	45.80	1	45.60	45.85	0	502	0.00%
2018/12/04	1	46.35	0	0.00	46.25	1	506	0.20%
2018/12/03	3	46.12	2	45.80	46.60	1	509	0.20%
2018/11/30	0	0.00	1	45.20	44.85	-1	503	-0.20%
2018/11/29	0	0.00	1	45.10	45.00	-1	501	-0.20%
2018/11/28	1	45.15	0	0.00	45.10	1	501	0.20%
2018/11/27	5.1	44.75	1	44.90	44.90	4.1	499	0.82%
2018/11/26	0	0.00	5	44.70	44.75	-5	501	-1.00%
2018/11/23	0	0.00	1	44.20	44.30	-1	503	-0.20%
2018/11/19	0	0.00	1	45.05	45.15	-1	557	-0.18%
2018/11/16	1	44.02	1	44.20	44.40	0	555	0.01%
2018/11/15	1	44.00	0	0.00	44.20	1	572	0.18%
2018/11/12	0	0.00	5	43.72	43.85	-5	620	-0.81%
2018/11/09	0	0.00	4	43.55	43.70	-4	659	-0.61%
2018/11/08	2	44.75	1	44.75	44.80	1	746	0.13%
2018/11/07	4	43.93	0	0.00	44.20	4	845	0.47%
2018/11/06	1	44.00	0	0.00	43.80	1	849	0.12%
2018/11/02	3	42.45	1	41.95	42.50	2	854	0.24%
2018/11/01	1	41.60	0	0.00	42.00	1	861	0.12%
2018/10/31	4	41.14	4	41.66	41.90	0	860	0.00%
2018/10/30	4	39.16	0	0.00	39.85	4	853	0.47%
2018/10/29	8	40.43	7	40.11	39.80	1	822	0.12%
2018/10/26	5	41.18	0	0.00	40.80	5	805	0.62%
2018/10/25	1	43.95	3	44.45	43.90	-2	777	-0.26%
2018/10/24	0.2	45.95	2	45.50	45.80	-1.8	779	-0.23%
2018/10/23	2	45.95	0	0.00	45.90	2	778	0.26%
2018/10/22	2	47.25	0	0.00	47.00	2	779	0.26%
2018/10/17	1.4	48.09	5	48.27	48.00	-3.6	794	-0.45%
2018/10/16	1	47.90	0	0.00	47.90	1	793	0.13%
2018/10/15	1	47.70	0	0.00	47.80	1	795	0.13%
2018/10/12	3	46.92	0	0.00	48.00	3	796	0.38%
2018/10/11	8	47.93	0	0.00	47.65	8	790	1.01%
2018/10/08	3	49.95	4	50.00	50.00	-1	783	-0.13%
2018/10/05	0.1	50.50	7	50.04	50.10	-7	786	-0.88%
2018/10/04	0.3	51.00	10	50.70	50.70	-9.7	798	-1.21%
2018/10/03	3	51.10	0	0.00	51.10	3	806	0.37%
2018/10/01	2	51.70	0	0.00	51.70	2	821	0.24%
2018/09/28	2	51.70	1	51.70	51.50	1	823	0.12%
2018/09/27	3	51.53	1	51.40	51.50	2	825	0.24%
2018/09/26	6	51.38	2	51.25	51.40	4	825	0.48%
2018/09/25	1	51.60	1	51.50	51.40	0	828	0.00%
2018/09/20	5	51.90	0	0.00	51.70	5	836	0.60%
2018/09/19	5	51.60	2	51.50	51.90	3	838	0.36%
2018/09/18	7.3	51.23	6	51.10	51.00	1.3	842	0.15%
2018/09/17	1.3	52.16	4	52.13	51.80	-2.8	842	-0.33%
2018/09/14	2	52.20	1	52.00	52.20	1	845	0.12%
2018/09/13	5.1	51.47	0	0.00	51.70	5.1	850	0.60%
2018/09/12	2	51.15	0	0.00	51.00	2	851	0.23%
2018/09/11	1	50.00	1	50.20	50.80	0	850	0.00%
2018/09/10	0	0.00	10	49.84	49.95	-10	853	-1.17%
2018/09/07	1	50.90	5	50.84	50.60	-4	859	-0.47%
2018/09/04	1	52.20	4	52.15	52.00	-3	857	-0.35%
2018/09/03	1	51.90	1	52.20	52.00	0	860	0.00%
2018/08/31	3	51.80	1	51.50	51.90	2	860	0.23%
2018/08/30	1	51.90	0	0.00	52.00	1	866	0.12%
2018/08/29	13.1	52.40	7	52.37	52.20	6.1	869	0.70%
2018/08/28	5	52.02	4	52.70	53.10	1	860	0.12%
2018/08/27	5	50.68	5	50.80	50.80	0	839	0.00%
2018/08/24	0.3	49.80	0	0.00	49.50	0.3	836	0.04%
2018/08/23	1	49.75	0	0.00	49.75	1	846	0.12%
2018/08/22	5	49.63	1	49.45	49.40	4	858	0.47%
2018/08/21	3.3	50.25	1	50.50	50.00	2.3	850	0.27%
2018/08/20	18.1	50.36	2	50.30	50.30	16.1	845	1.90%
2018/08/17	11.4	49.58	1	49.80	49.40	10.4	839	1.24%
2018/08/16	29	48.76	10	49.06	49.10	19	820	2.32%
2018/08/15	17	50.09	6	50.81	49.55	11	786	1.40%
2018/08/14	15.5	53.38	15	52.98	53.40	0.5	695	0.07%
2018/08/13	1.7	57.38	0	0.00	57.30	1.7	597	0.28%
2018/08/10	0.4	57.80	5	58.00	57.30	-4.6	595	-0.77%
2018/08/09	5	57.60	0	0.00	58.00	5	591	0.85%
2018/08/08	1.3	57.50	31	57.18	57.10	-29.7	596	-4.97%
2018/08/07	30	56.87	0	0.00	56.80	30	594	5.05%
2018/08/03	1	56.70	1	56.60	56.70	0	620	0.00%
2018/08/02	1	57.60	0	0.00	57.30	1	655	0.15%
2018/08/01	0	0.00	1	58.00	57.60	-1	659	-0.15%
2018/07/31	5.1	58.15	3	57.90	58.20	2.1	657	0.32%
2018/07/30	1	57.20	0	0.00	57.30	1	650	0.15%
2018/07/27	2.3	56.90	0	0.00	57.20	2.3	650	0.35%
2018/07/26	1	56.70	0	0.00	56.70	1	651	0.15%
2018/07/25	2	56.55	2	56.70	56.70	0	653	0.00%
2018/07/24	4	57.23	0	0.00	57.10	4	646	0.62%
2018/07/23	5	57.42	0	0.00	57.30	5	645	0.77%
2018/07/20	1	57.50	7	57.57	57.60	-6	655	-0.92%
2018/07/19	6	57.77	1	57.80	57.70	5	657	0.76%
2018/07/18	4	57.75	0	0.00	58.00	4	659	0.61%
2018/07/16	1	58.20	0	0.00	58.10	1	658	0.15%
2018/07/13	3	58.33	1	58.40	58.40	2	659	0.30%
2018/07/12	2	57.30	3	57.17	58.50	-1	672	-0.15%
2018/07/11	2	59.40	1	59.40	59.30	1	656	0.15%
2018/07/10	1	59.10	0	0.00	59.10	1	658	0.15%
2018/07/09	5	59.30	2	59.20	59.40	3	658	0.46%
2018/07/06	0.1	60.00	0	0.00	59.50	0.1	674	0.01%
2018/07/05	2	60.10	0	0.00	59.80	2	690	0.29%
2018/07/04	3.1	60.11	0	0.00	60.20	3.1	710	0.44%
2018/07/02	1	60.50	0	0.00	60.30	1	727	0.14%
2018/06/28	0	0.00	1	60.00	60.00	-1	716	-0.14%
2018/06/27	0	0.00	3	60.07	60.00	-3	718	-0.42%
2018/06/22	0	0.00	1	60.00	59.90	-1	719	-0.14%
2018/06/20	2	60.20	0	0.00	60.00	2	753	0.27%
2018/06/14	1	60.30	0	0.00	60.30	1	761	0.13%
2018/06/13	5	60.66	0	0.00	60.40	5	784	0.64%
2018/06/12	0	0.00	4	60.65	60.70	-4	800	-0.50%
2018/06/11	2	60.85	0	0.00	60.70	2	804	0.25%
2018/06/06	1	60.80	6	60.73	60.80	-5	831	-0.60%
2018/06/05	0	0.00	1	60.50	60.50	-1	847	-0.12%
2018/06/04	4	60.93	0	0.00	60.50	4	895	0.45%
2018/06/01	2	59.80	2	58.50	59.90	0	900	0.00%
2018/05/31	2	58.10	1	58.20	58.50	1	905	0.11%
2018/05/30	9	58.44	0	0.00	58.40	9	930	0.97%
2018/05/29	5	59.34	0	59.70	59.10	5	994	0.50%
2018/05/28	3	59.67	1	59.80	59.50	2	1,072	0.19%
2018/05/25	1	59.80	1	60.00	59.70	0	1,101	0.00%
2018/05/24	1	60.00	1	59.90	59.90	0	1,179	0.00%
2018/05/23	5	60.12	0	0.00	60.00	5	1,183	0.42%
2018/05/22	5	60.44	0	0.00	60.20	5	1,184	0.42%
2018/05/18	0	0.00	1	60.60	60.10	-1	1,198	-0.08%
2018/05/17	2	60.70	0	0.00	60.70	2	1,202	0.17%
2018/05/16	6	60.60	0	0.00	60.60	6	1,209	0.50%
2018/05/15	3	59.23	2	59.40	59.90	1	1,212	0.08%
2018/05/14	4	59.58	0	0.00	59.80	4	1,244	0.32%
2018/05/11	4	60.40	4	60.35	60.50	0	1,232	0.00%
2018/05/10	13	59.81	1	59.40	59.80	12	1,223	0.98%
2018/05/09	4	61.45	0	0.00	61.30	4	1,179	0.34%
2018/05/08	0	0.00	2	62.10	62.10	-2	1,181	-0.17%
2018/05/07	3.5	62.29	0	0.00	62.20	3.5	1,187	0.29%
2018/05/04	0	0.00	1	62.70	62.60	-1	1,189	-0.08%
2018/05/03	1	62.80	4	62.60	62.80	-3	1,188	-0.25%
2018/05/02	1	63.20	0	0.00	63.40	1	1,193	0.08%
2018/04/30	2.1	64.20	0	0.00	64.00	2.1	1,200	0.17%
2018/04/26	1	63.50	2	63.60	63.20	-1	1,222	-0.08%
2018/04/25	0	0.00	2	62.95	63.50	-2	1,235	-0.16%
2018/04/23	3	63.17	0	0.00	63.10	3	1,397	0.21%
2018/04/20	2	62.60	0	0.00	62.60	2	1,398	0.14%
2018/04/17	2.4	62.92	5	62.76	63.10	-2.6	1,408	-0.18%
2018/04/16	10.1	62.55	0	0.00	62.70	10.1	1,415	0.71%
2018/04/13	5	63.36	3	63.33	63.20	2	1,412	0.14%
2018/04/12	9.5	62.93	0	0.00	62.90	9.5	1,423	0.67%
2018/04/11	7	63.69	0	0.00	63.50	7	1,407	0.50%
2018/04/10	2	64.10	2	64.00	64.00	0	1,399	0.00%
2018/04/09	8	64.14	0	0.00	64.10	8	1,392	0.57%
2018/04/03	13.2	64.91	0	0.00	65.00	13.2	1,403	0.94%
2018/04/02	1.3	65.69	0	0.00	65.50	1.3	1,436	0.09%
2018/03/31	3	65.50	0	0.00	65.40	3	1,445	0.21%
2018/03/30	4	65.50	0	0.00	65.60	4	1,448	0.28%
2018/03/29	1	65.40	0	0.00	65.40	1	1,453	0.07%
2018/03/28	5	65.18	0	0.00	65.20	5	1,467	0.34%
2018/03/27	2	65.80	0	0.00	65.40	2	1,462	0.14%
2018/03/26	0	66.00	0	0.00	65.50	0	1,460	0.00%
2018/03/23	6	65.68	0	0.00	65.60	6	1,441	0.42%
2018/03/22	11	66.71	0	0.00	66.50	11	1,418	0.78%
2018/03/21	1	67.50	0	0.00	67.30	1	1,413	0.07%
2018/03/20	0	0.00	1	66.60	66.60	-1	1,406	-0.07%
2018/03/19	4	66.10	1	66.30	66.20	3	1,412	0.21%
2018/03/16	5	67.44	1	67.50	67.00	4	1,393	0.29%
2018/03/15	2	67.75	0	0.00	67.70	2	1,382	0.14%
2018/03/14	6	67.92	0	0.00	67.70	6	1,385	0.43%
2018/03/13	3	68.00	1	68.30	67.80	2	1,386	0.14%
2018/03/12	3	68.40	3	68.30	68.10	0	1,379	0.00%
2018/03/09	1	67.80	0	0.00	68.40	1	1,374	0.07%
2018/03/08	9	69.53	2	69.50	68.50	7	1,382	0.51%
2018/03/07	2	67.85	2	68.80	67.60	0	1,342	0.00%
2018/03/05	8	68.38	3	68.33	67.50	5	1,369	0.37%
2018/03/02	10.3	69.58	9	69.84	69.20	1.3	1,363	0.09%
2018/03/01	4	68.68	9	69.02	69.60	-5	1,322	-0.38%
2018/02/27	1	66.91	3	67.87	67.20	-2	1,246	-0.16%
2018/02/26	4	67.75	7	67.26	67.90	-3	1,223	-0.25%
2018/02/23	1	64.60	0	0.00	64.20	1	1,148	0.09%
2018/02/22	3	64.47	0	0.00	64.60	3	1,153	0.26%
2018/02/21	0	65.40	2	65.20	65.20	-2	1,157	-0.17%
2018/02/12	4	64.43	0	0.00	64.20	4	1,154	0.35%
2018/02/09	1	63.50	1	65.10	65.00	0	1,158	0.00%
2018/02/08	1	64.00	4	64.80	65.20	-3	1,154	-0.26%
2018/02/07	4	63.88	2	63.70	64.00	2	1,157	0.17%
2018/02/06	7	63.29	23	63.68	62.30	-16	1,160	-1.38%
2018/02/02	0.3	66.00	0	0.00	65.90	0.3	1,127	0.03%
2018/01/31	0	0.00	2	65.40	66.10	-2	1,158	-0.17%
2018/01/30	1	65.40	0	0.00	65.60	1	1,163	0.09%
2018/01/29	2	65.70	0	0.00	65.50	2	1,158	0.17%
2018/01/26	1	65.40	1	65.60	65.90	0	1,160	0.00%
2018/01/25	5	65.70	3	65.43	65.60	2	1,162	0.17%
2018/01/24	1	65.50	1	65.70	65.20	0	1,159	0.00%
2018/01/22	1	66.70	3	66.67	66.70	-2	1,149	-0.17%
2018/01/19	2	67.35	1	67.40	67.20	1	1,151	0.09%
2018/01/18	24	67.80	12.1	68.11	67.90	11.9	1,140	1.04%
2018/01/17	7	66.19	10	66.74	67.80	-3	1,080	-0.28%
2018/01/16	1	64.50	0	0.00	64.70	1	1,008	0.10%
2018/01/15	1	64.80	1	65.00	64.60	0	1,014	0.00%
2018/01/11	0	0.00	3	64.90	65.10	-3	1,051	-0.29%
2018/01/10	0	0.00	3	64.37	64.20	-3	1,061	-0.28%
2018/01/09	1	64.70	0	0.00	65.00	1	1,077	0.09%
2018/01/08	3	65.30	3	64.90	65.00	0	1,075	0.00%
2018/01/05	0	63.80	9	63.82	63.70	-9	1,067	-0.84%
2018/01/04	2	63.70	8	63.70	64.00	-6	1,075	-0.56%
2018/01/03	0	0.00	11	64.40	64.50	-11	1,099	-1.00%
2018/01/02	1	64.70	2	64.70	64.70	-1	1,091	-0.09%