卜蜂 (1215)-富邦-台北券商分點個股進出

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
106.5
漲跌
--
漲幅
0.00%
成交量
522張
產業
上市食品類股
1020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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/16	0	106.50	10.1	106.50	106.50	-10	518	-1.94%
2024/05/15	0.1	106.00	0	106.00	106.50	0.1	515	0.02%
2024/05/14	0.1	105.50	0	0.00	105.50	0.1	515	0.03%
2024/05/13	1	104.50	2	106.00	105.50	-1	510	-0.20%
2024/05/10	10	106.00	0.1	106.49	105.50	10	505	1.97%
2024/05/09	3.1	105.84	0	0.00	106.00	3.1	500	0.61%
2024/05/08	5.1	107.01	0	107.50	107.00	5.1	493	1.04%
2024/05/07	2	109.00	6.2	108.81	109.00	-4.2	483	-0.86%
2024/05/06	0.2	106.00	1	106.00	106.00	-0.8	458	-0.17%
2024/05/03	1	106.00	0	106.00	105.50	1	457	0.22%
2024/05/02	2.1	105.02	0	0.00	105.50	2.1	460	0.44%
2024/04/29	0	106.00	3	106.17	107.50	-3	457	-0.66%
2024/04/26	2	104.25	0	104.50	104.50	2	450	0.44%
2024/04/25	0	0.00	0	104.50	104.00	0	452	0.00%
2024/04/24	1	104.52	0	0.00	104.50	1	452	0.23%
2024/04/23	1	105.99	3	105.99	107.00	-2	453	-0.45%
2024/04/22	1	103.99	0	104.00	103.50	1	452	0.22%
2024/04/19	1	102.51	0.1	103.50	103.50	1	449	0.21%
2024/04/18	0	105.50	0.1	104.61	104.50	-0.1	444	-0.01%
2024/04/17	0.1	104.64	0	0.00	104.50	0.1	441	0.02%
2024/04/16	2	103.50	1.1	103.55	103.50	1	438	0.22%
2024/04/15	0.2	106.41	0.1	105.56	105.00	0.1	429	0.03%
2024/04/12	1	106.50	0.3	106.50	106.00	0.7	427	0.17%
2024/04/11	3.1	107.65	1.2	107.20	107.00	2	425	0.46%
2024/04/10	0	110.00	0	0.00	109.50	0	421	0.00%
2024/04/09	0	110.41	0	0.00	110.50	0	421	0.00%
2024/04/08	3	109.34	3	108.67	109.00	0	418	-0.01%
2024/04/02	0.3	113.33	2.7	113.74	114.00	-2.4	403	-0.60%
2024/04/01	0	112.00	1.5	112.33	112.00	-1.5	398	-0.38%
2024/03/29	0.3	111.35	6.5	111.18	112.00	-6.3	392	-1.59%
2024/03/28	0.1	110.00	11.6	110.03	110.00	-11.5	382	-3.02%
2024/03/27	1	106.09	4.2	108.88	109.00	-3.2	378	-0.84%
2024/03/26	0	105.55	3	105.49	106.00	-3	365	-0.83%
2024/03/25	0	104.75	1	105.50	105.00	-1	370	-0.27%
2024/03/22	10	104.00	0.1	104.00	105.00	9.9	372	2.66%
2024/03/21	1	104.00	0	0.00	104.00	1	377	0.27%
2024/03/20	0	105.50	3	104.50	105.00	-3	373	-0.80%
2024/03/19	0.1	103.50	1.8	103.38	103.50	-1.8	364	-0.48%
2024/03/18	0.1	102.00	0.1	102.00	102.00	0	354	-0.01%
2024/03/15	1	100.50	0.1	101.00	101.00	0.9	346	0.26%
2024/03/14	0.1	101.95	1	103.00	101.00	-0.9	335	-0.27%
2024/03/13	0	101.00	6	102.00	102.00	-6	326	-1.84%
2024/03/12	1	101.00	4.4	101.69	101.50	-3.4	324	-1.06%
2024/03/11	3	99.40	0	0.00	99.20	3	310	0.97%
2024/03/08	0.1	99.03	0	0.00	99.00	0.1	308	0.02%
2024/03/07	1	98.90	0.3	99.80	99.90	0.7	304	0.24%
2024/03/06	0	0.00	2.5	99.16	99.30	-2.5	297	-0.84%
2024/03/05	0.1	97.72	5	98.44	99.10	-4.9	306	-1.61%
2024/03/04	0.2	97.40	0	97.70	97.30	0.2	295	0.07%
2024/03/01	0	97.40	0	0.00	97.60	0	298	0.00%
2024/02/29	0	0.00	3.6	97.28	97.10	-3.6	298	-1.21%
2024/02/27	1	97.10	0	96.85	97.00	1	296	0.32%
2024/02/26	0	97.30	1	97.50	97.30	-1	296	-0.34%
2024/02/23	0	97.40	0	97.40	97.00	0	298	0.00%
2024/02/22	0	97.40	0	0.00	97.60	0	299	0.00%
2024/02/21	0.2	96.90	1	97.00	97.30	-0.8	295	-0.27%
2024/02/19	0	95.60	1.6	95.97	96.40	-1.6	291	-0.55%
2024/02/16	1	95.11	1	95.10	95.10	0	292	0.01%
2024/02/15	1.1	95.02	3	95.00	95.70	-1.9	291	-0.65%
2024/02/05	0	96.10	0	0.00	96.00	0	285	0.00%
2024/02/02	0.4	96.50	0	0.00	96.00	0.4	287	0.14%
2024/01/31	0	96.10	0	95.95	96.30	0	290	-0.01%
2024/01/30	0	96.47	0	95.80	95.80	0	293	0.00%
2024/01/29	0	96.57	0.5	96.30	96.80	-0.5	293	-0.17%
2024/01/26	0.2	96.50	10	96.40	96.80	-9.8	292	-3.36%
2024/01/25	0	0.00	22	95.50	96.80	-22	289	-7.60%
2024/01/24	0	95.25	15	95.10	95.00	-15	285	-5.25%
2024/01/23	1	94.70	24	94.96	94.90	-23	287	-8.01%
2024/01/22	1	95.10	1.5	94.73	95.00	-0.5	288	-0.18%
2024/01/19	3	94.74	30	94.54	95.00	-27	288	-9.36%
2024/01/18	30	95.15	1	95.20	95.30	29	284	10.19%
2024/01/17	0.1	95.00	0	0.00	95.00	0.1	284	0.05%
2024/01/11	1	95.00	0	0.00	95.00	1	289	0.35%
2024/01/09	0	0.00	2	95.70	95.90	-2	307	-0.65%
2024/01/08	0	95.50	0	0.00	96.20	0	307	0.00%
2024/01/05	0.2	95.50	1	95.30	95.50	-0.8	308	-0.26%
2024/01/03	0	0.00	0.5	95.80	95.80	-0.5	323	-0.15%
2024/01/02	1	95.80	0.1	96.20	96.10	0.9	323	0.28%
2023/12/29	2	96.20	0	0.00	96.10	2	328	0.61%
2023/12/27	1	95.90	0	0.00	96.00	1	343	0.29%
2023/12/25	1	96.11	1	96.40	96.50	0	360	0.01%
2023/12/22	0	96.60	1	97.00	97.00	-1	364	-0.27%
2023/12/20	0	0.00	2	96.94	97.00	-2	362	-0.56%
2023/12/19	0	0.00	1	95.80	96.20	-1	359	-0.28%
2023/12/15	0	0.00	0.4	95.41	95.40	-0.4	357	-0.10%
2023/12/14	1	94.00	0.2	94.32	94.80	0.8	360	0.22%
2023/12/11	2	94.50	0	0.00	94.60	2	457	0.44%
2023/12/08	2	94.80	0	0.00	94.80	2	516	0.39%
2023/12/06	0	95.10	3.2	95.00	95.00	-3.2	533	-0.60%
2023/12/04	0	95.60	0	0.00	95.40	0	532	0.00%
2023/11/30	0	0.00	10	95.50	95.90	-10	535	-1.87%
2023/11/29	0	94.87	0	0.00	94.60	0	530	0.00%
2023/11/28	0	0.00	0.3	94.71	94.90	-0.3	536	-0.06%
2023/11/27	0	0.00	0.1	93.80	93.80	-0.1	539	-0.03%
2023/11/24	0	94.60	0	0.00	93.80	0	542	0.00%
2023/11/22	2	93.45	0	0.00	93.50	2	562	0.36%
2023/11/21	0	93.50	0	0.00	93.30	0	561	0.00%
2023/11/17	3	92.30	0	0.00	92.30	3	564	0.53%
2023/11/14	0	0.00	1	92.30	92.10	-1	585	-0.17%
2023/11/13	0	92.60	0	0.00	92.20	0	604	0.00%
2023/11/10	0	0.00	0.1	92.50	92.50	-0.1	643	-0.01%
2023/11/08	0	0.00	0.7	93.00	92.90	-0.7	656	-0.10%
2023/11/07	0	92.90	0	0.00	92.80	0	658	0.00%
2023/11/01	1	91.00	0	0.00	91.50	1	700	0.14%
2023/10/30	1	91.00	0.1	91.30	90.80	0.9	721	0.12%
2023/10/27	1.5	91.80	0.5	91.60	91.30	1	725	0.14%
2023/10/26	0.1	91.80	0	0.00	91.50	0.1	733	0.01%
2023/10/23	2.1	91.02	0	0.00	91.10	2.1	754	0.28%
2023/10/20	0	92.47	1	91.90	92.60	-1	757	-0.13%
2023/10/19	1.1	93.50	0	0.00	93.20	1.1	760	0.14%
2023/10/17	2	94.80	0	94.70	94.90	2	771	0.26%
2023/10/16	0	0.00	16	94.49	94.60	-16	791	-2.02%
2023/10/13	1	93.80	0	0.00	93.90	1	799	0.13%
2023/10/12	0	94.50	0.5	94.50	94.40	-0.5	813	-0.06%
2023/10/11	0	95.00	2	95.25	95.30	-2	816	-0.24%
2023/10/06	0	94.00	7	94.31	94.30	-7	816	-0.86%
2023/10/05	0	0.00	14	93.50	93.50	-14	820	-1.71%
2023/10/04	0.1	93.69	0	0.00	93.40	0.1	824	0.01%
2023/10/03	1.3	94.48	1	94.50	94.40	0.3	825	0.04%
2023/10/02	19.1	93.14	0	0.00	93.50	19.1	826	2.31%
2023/09/28	3	94.40	0	0.00	94.10	3	823	0.36%
2023/09/27	1	95.20	0	0.00	94.70	1	823	0.12%
2023/09/26	2	95.90	0	0.00	95.80	2	860	0.23%
2023/09/25	2	96.20	3	96.47	96.50	-1	883	-0.11%
2023/09/21	0.1	96.10	0	0.00	96.00	0.1	892	0.01%
2023/09/20	0	0.00	0	97.10	97.20	0	900	0.00%
2023/09/19	1	96.90	4.1	96.69	96.50	-3.1	920	-0.34%
2023/09/18	0	97.60	0.5	98.00	97.90	-0.5	919	-0.06%
2023/09/15	0	0.00	3	99.34	98.20	-3	934	-0.32%
2023/09/14	2.2	97.34	3.1	98.09	97.50	-0.9	965	-0.09%
2023/09/13	0.1	99.50	7.4	99.10	100.50	-7.3	963	-0.76%
2023/09/12	0	0.00	5	96.98	97.80	-5	962	-0.52%
2023/09/07	0	0.00	0.2	96.40	96.10	-0.2	1,023	-0.02%
2023/09/06	4	96.63	1	96.80	96.60	3	1,029	0.29%
2023/09/05	0	0.00	1	97.40	97.50	-1	1,038	-0.10%
2023/09/04	0	97.40	1	98.20	97.50	-1	1,050	-0.09%
2023/09/01	0	97.40	6	97.45	97.40	-6	1,062	-0.56%
2023/08/30	0	95.90	7	95.94	96.40	-7	1,061	-0.66%
2023/08/29	1.1	96.51	1	97.20	96.80	0.1	1,065	0.01%
2023/08/28	0	0.00	1	97.50	95.50	-1	1,063	-0.09%
2023/08/25	0.1	96.40	0	0.00	96.30	0.1	1,061	0.01%
2023/08/24	1	95.70	2.1	95.98	96.90	-1.1	1,069	-0.11%
2023/08/23	0.1	95.50	0.1	95.70	96.10	0	1,077	0.00%
2023/08/21	0	0.00	1	97.40	96.20	-1	1,096	-0.09%
2023/08/17	1	97.20	15	96.73	96.80	-14	1,100	-1.27%
2023/08/16	11.2	96.80	6	96.08	96.90	5.2	1,105	0.47%
2023/08/15	0.1	94.10	1.1	93.83	94.30	-1	1,075	-0.10%
2023/08/14	0.1	92.80	0	0.00	92.90	0.1	1,082	0.01%
2023/08/11	0	0.00	1	93.00	92.80	-1	1,090	-0.09%
2023/08/10	2.2	93.08	0	0.00	93.00	2.2	1,100	0.20%
2023/08/09	0.2	94.09	1	94.40	94.30	-0.8	1,111	-0.07%
2023/08/08	2	93.65	8	94.89	93.80	-6	1,114	-0.54%
2023/08/07	0	92.40	0	0.00	93.40	0	1,126	0.00%
2023/08/04	5	92.40	0	93.50	92.00	5	1,162	0.43%
2023/08/02	5	92.81	2	94.99	93.30	3	1,233	0.24%
2023/08/01	2	94.29	1	94.10	94.60	1	1,253	0.08%
2023/07/31	2.1	93.58	2	93.71	93.40	0.1	1,299	0.01%
2023/07/28	0	94.00	0	0.00	94.50	0	1,421	0.00%
2023/07/27	1	93.82	0	0.00	94.00	1	1,444	0.07%
2023/07/26	0.9	93.68	1	92.90	94.40	-0.2	1,485	-0.01%
2023/07/25	1.1	92.95	1	92.90	93.00	0.1	1,487	0.01%
2023/07/24	1	93.80	21	93.79	93.90	-20	1,488	-1.34%
2023/07/21	0	0.00	19.1	95.13	93.50	-19.1	1,496	-1.27%
2023/07/20	1.1	94.18	2.5	94.14	94.70	-1.4	1,560	-0.09%
2023/07/19	0	0.00	3	93.73	92.90	-3	1,567	-0.19%
2023/07/18	2	91.35	0	0.00	91.30	2	1,576	0.13%
2023/07/14	0.1	91.59	1	91.50	91.30	-0.9	1,620	-0.06%
2023/07/13	0	0.00	1	91.40	91.00	-1	1,662	-0.06%
2023/07/11	0	0.00	5	92.00	92.00	-5	1,773	-0.28%
2023/07/10	1.2	91.35	0	0.00	91.90	1.2	1,801	0.07%
2023/07/07	0	0.00	2	90.75	91.90	-2	1,798	-0.11%
2023/07/06	6	90.68	0	0.00	91.10	6	1,797	0.34%
2023/07/05	3	91.13	0	0.00	91.00	3	1,804	0.17%
2023/07/04	10	90.25	0	0.00	90.60	10	1,805	0.55%
2023/07/03	23.1	92.40	5.1	92.70	92.30	18	1,790	1.01%
2023/06/29	0	0.00	1	95.70	95.70	-1	1,764	-0.06%
2023/06/28	1.1	94.90	1	95.00	95.60	0.1	1,760	0.00%
2023/06/27	5	94.20	66	94.09	94.60	-61	1,748	-3.49%
2023/06/26	2	95.00	2	94.60	94.60	0	1,730	0.00%
2023/06/21	1	93.51	7	94.40	94.50	-6	1,732	-0.34%
2023/06/20	0	94.70	4.1	94.94	94.50	-4.1	1,707	-0.24%
2023/06/19	1.3	93.08	3	94.03	94.30	-1.7	1,658	-0.10%
2023/06/16	11.1	97.00	3.1	95.05	95.00	8	1,599	0.50%
2023/06/15	0.4	95.06	1	95.50	96.00	-0.6	1,548	-0.04%
2023/06/14	0	0.00	1	94.90	95.00	-1	1,511	-0.07%
2023/06/13	2	92.05	0	0.00	92.70	2	1,491	0.13%
2023/06/12	0	0.00	1.5	92.74	92.60	-1.5	1,490	-0.10%
2023/06/09	0.1	93.20	2	93.30	93.40	-1.9	1,495	-0.13%
2023/06/08	1	92.80	3.2	92.72	93.00	-2.2	1,508	-0.15%
2023/06/07	10	92.51	2	92.70	92.70	8	1,533	0.52%
2023/06/06	0	0.00	13.1	91.81	91.80	-13.1	1,551	-0.84%
2023/06/05	7.2	91.40	1.1	91.86	91.00	6.1	1,573	0.39%
2023/06/02	2	91.35	5.2	91.37	91.20	-3.2	1,581	-0.20%
2023/06/01	1	90.70	0	0.00	90.70	1	1,640	0.06%
2023/05/31	0.2	90.20	6	89.87	89.80	-5.8	1,663	-0.35%
2023/05/30	3.2	89.92	0	0.00	89.60	3.2	1,741	0.18%
2023/05/29	3.1	90.21	0	0.00	90.30	3.1	1,902	0.16%
2023/05/26	15	90.18	3	89.90	89.90	12	1,904	0.63%
2023/05/25	1	90.50	0.1	90.80	90.60	0.9	1,892	0.05%
2023/05/24	4.1	91.06	0	0.00	91.00	4.1	1,890	0.22%
2023/05/22	22.2	92.48	10	92.20	92.20	12.2	1,880	0.65%
2023/05/19	20.1	92.00	2	91.81	91.70	18.1	1,857	0.97%
2023/05/18	3	92.07	0	0.00	92.00	3	1,849	0.16%
2023/05/17	3	92.23	0	0.00	92.30	3	1,835	0.16%
2023/05/16	1	92.30	6.4	92.47	92.60	-5.4	1,822	-0.30%
2023/05/15	2	90.85	3	92.40	91.50	-1	1,818	-0.06%
2023/05/12	2.1	92.17	4	92.33	92.40	-1.9	1,801	-0.11%
2023/05/11	2.1	92.17	4	92.33	92.60	-1.9	1,792	-0.11%
2023/05/10	1.1	94.61	9.1	95.27	94.90	-7.9	1,755	-0.45%
2023/05/09	14	95.69	0.1	95.10	95.40	13.9	1,718	0.81%
2023/05/08	3	98.07	2.6	97.86	98.90	0.4	1,645	0.02%
2023/05/05	5	97.20	3	98.80	99.10	2	1,614	0.12%
2023/05/04	52.1	99.74	21.1	101.79	97.90	31	1,571	1.97%
2023/05/03	0	94.60	0	0.00	94.60	0	1,445	0.00%
2023/05/02	6.1	94.00	1	93.70	93.70	5.1	1,423	0.36%
2023/04/28	0	90.10	0	0.00	90.00	0	1,384	0.00%
2023/04/27	7	90.34	0	90.30	90.20	7	1,369	0.51%
2023/04/26	2	90.05	0	0.00	90.00	2	1,359	0.15%
2023/04/25	46.1	90.44	2	90.95	90.60	44.1	1,346	3.28%
2023/04/24	3	94.07	1	94.97	94.60	2	1,270	0.16%
2023/04/21	2	93.40	11.7	92.13	93.00	-9.7	1,257	-0.77%
2023/04/20	1	92.38	15	93.77	92.30	-14	1,228	-1.14%
2023/04/19	4	93.93	3	95.00	94.20	1	1,204	0.09%
2023/04/18	0.1	93.70	3.3	93.82	94.90	-3.2	1,170	-0.28%
2023/04/17	44	93.24	15.8	93.42	95.00	28.3	1,119	2.52%
2023/04/14	1.1	88.60	5	88.40	88.80	-3.9	1,037	-0.38%
2023/04/13	11	85.91	5	86.52	86.90	6	994	0.60%
2023/04/12	1	84.40	0	84.60	84.40	1	960	0.10%
2023/04/11	7.5	85.04	0	85.00	84.70	7.5	960	0.78%
2023/04/10	0	85.10	6.1	85.22	85.70	-6.1	963	-0.63%
2023/04/07	0	85.00	0	0.00	84.80	0	950	0.00%
2023/04/06	1.1	85.20	2	85.15	84.90	-0.9	949	-0.09%
2023/03/31	0	82.90	3.1	82.99	83.10	-3	937	-0.32%
2023/03/30	0	82.76	0	0.00	82.70	0	935	0.00%
2023/03/29	0	82.76	0.1	82.80	82.80	-0.1	935	-0.01%
2023/03/28	2	82.20	1	82.50	82.50	1	938	0.11%
2023/03/27	0	82.70	0	0.00	82.60	0	941	0.00%
2023/03/24	2	82.00	0	0.00	82.20	2	945	0.21%
2023/03/23	0	0.00	0.1	83.10	82.80	-0.1	945	-0.01%
2023/03/22	0	82.60	1.1	82.70	82.70	-1.1	947	-0.11%
2023/03/21	0	82.10	0.3	82.30	82.10	-0.3	945	-0.03%
2023/03/20	1	81.80	0	0.00	81.60	1	945	0.11%
2023/03/17	2	82.25	0.5	82.48	82.20	1.5	941	0.16%
2023/03/16	1	81.70	2	81.65	81.70	-1	937	-0.11%
2023/03/15	1	82.40	0	0.00	82.30	1	926	0.11%
2023/03/14	1.1	82.40	0.1	82.60	82.40	1	922	0.10%
2023/03/13	4	82.10	3	82.47	82.60	1	913	0.11%
2023/03/10	4.1	85.30	0.4	83.80	83.60	3.7	886	0.42%
2023/03/09	3	84.60	7	85.26	85.00	-4	849	-0.47%
2023/03/08	0	84.30	13	83.88	84.30	-13	821	-1.58%
2023/03/07	3	83.63	0.1	83.75	83.60	2.9	792	0.37%
2023/03/06	5.1	84.06	8.1	84.37	83.50	-3.1	777	-0.39%
2023/03/03	1.1	82.63	1	83.30	82.90	0.1	711	0.01%
2023/03/02	416.1	83.86	413	82.90	82.60	3.1	682	0.46%	大買/大賣/
2023/03/01	23.1	85.96	16.1	86.82	83.90	7	595	1.18%
2023/02/24	0	0.00	3.4	80.17	80.40	-3.4	423	-0.80%
2023/02/23	0	79.30	1	79.50	79.50	-1	409	-0.24%
2023/02/22	0	0.00	1	79.00	78.90	-1	405	-0.25%
2023/02/21	3	78.84	0	0.00	79.00	3	399	0.76%
2023/02/17	0	79.10	0	0.00	78.70	0	390	0.00%
2023/02/16	2	79.01	0	0.00	78.90	2	390	0.52%
2023/02/15	0	79.30	0	0.00	78.90	0	394	0.00%
2023/02/13	1	78.60	0	0.00	78.70	1	393	0.25%
2023/02/10	0	79.50	13	79.15	79.40	-13	385	-3.37%
2023/02/09	0	79.90	0	0.00	79.50	0	385	0.01%
2023/02/08	0	0.00	4	80.00	79.90	-4	383	-1.04%
2023/02/07	2	79.80	1	80.00	80.00	1	380	0.26%
2023/02/06	0	79.90	7.7	80.00	80.10	-7.7	375	-2.05%
2023/02/03	0	79.60	1	79.50	79.80	-1	370	-0.27%
2023/02/01	2	79.00	0	79.30	78.90	2	357	0.55%
2023/01/31	0	0.00	1.1	79.02	79.00	-1.1	352	-0.31%
2023/01/30	14	79.21	0	0.00	78.90	14	348	4.02%
2023/01/17	0	0.00	1	78.70	78.80	-1	343	-0.29%
2023/01/16	0	78.70	0	0.00	78.50	0	343	0.00%
2023/01/13	0	78.70	13	78.40	78.40	-13	344	-3.76%
2023/01/12	0.1	79.00	0	0.00	78.90	0.1	390	0.03%
2023/01/11	6	79.10	1	79.20	79.10	5	389	1.28%
2023/01/09	7	78.80	1	78.80	78.90	6	384	1.56%
2023/01/03	0	0.00	2	78.30	78.30	-2	382	-0.52%
2022/12/29	0.1	77.90	0	78.00	77.70	0.1	382	0.02%
2022/12/28	0	0.00	3	78.50	78.10	-3	378	-0.79%
2022/12/27	2	78.30	0	0.00	78.10	2	366	0.55%
2022/12/26	1	78.20	0	79.00	78.00	1	363	0.27%
2022/12/23	2	78.55	1	78.40	78.30	1	359	0.28%
2022/12/21	1	77.41	0	0.00	77.00	1	345	0.30%
2022/12/20	0	77.60	0	0.00	77.50	0	340	0.01%
2022/12/19	3	77.27	0	0.00	77.80	3	334	0.90%
2022/12/16	0	77.30	0	0.00	77.60	0	328	0.01%
2022/12/15	1	77.11	0	0.00	77.20	1	321	0.32%
2022/12/14	2	77.50	0	0.00	77.30	2	312	0.64%
2022/12/12	0	0.00	1.1	77.72	77.70	-1.1	304	-0.35%
2022/12/09	0	0.00	0	78.10	78.00	0	307	-0.01%
2022/12/07	0	0.00	1	78.50	78.90	-1	307	-0.33%
2022/12/06	0	0.00	1	78.40	78.00	-1	305	-0.33%
2022/12/02	0	79.50	0	79.30	79.20	0	297	0.00%
2022/11/30	1.1	79.29	0	0.00	79.00	1.1	294	0.36%
2022/11/29	0	0.00	0.2	78.30	78.00	-0.2	286	-0.07%
2022/11/28	0	0.00	0	78.40	78.00	0	285	0.00%
2022/11/25	0	78.40	1	78.40	78.30	-1	288	-0.34%
2022/11/24	0	78.30	0	0.00	78.40	0	290	0.01%
2022/11/23	1	77.40	0.3	77.80	77.60	0.7	287	0.25%
2022/11/22	1	77.50	1.4	77.49	77.50	-0.4	291	-0.14%
2022/11/21	0	0.00	1	77.70	77.70	-1	296	-0.34%
2022/11/18	0.1	78.00	0	0.00	78.00	0.1	313	0.03%
2022/11/16	0	78.00	0	0.00	77.40	0	328	0.00%
2022/11/15	0	0.00	0.6	78.00	78.00	-0.6	333	-0.17%
2022/11/14	2	77.60	0.4	77.70	77.80	1.6	332	0.47%
2022/11/11	0	0.00	0	77.50	77.50	0	332	-0.01%
2022/11/08	0	77.80	0.1	78.00	77.70	-0.1	335	-0.02%
2022/11/07	0	0.00	10.2	77.70	77.70	-10.2	346	-2.93%
2022/11/03	0	0.00	0.1	76.60	76.60	-0.1	346	-0.01%
2022/11/02	0	76.70	0	0.00	76.50	0	350	0.00%
2022/11/01	0.2	76.70	0	0.00	76.40	0.2	351	0.06%
2022/10/28	0.6	76.01	0	0.00	75.70	0.6	355	0.18%
2022/10/25	1	75.50	1	75.50	75.50	0	359	0.00%
2022/10/24	0	0.00	1	75.80	75.80	-1	361	-0.28%
2022/10/21	1	75.21	0	0.00	75.30	1	361	0.28%
2022/10/20	3.3	76.11	0	0.00	76.50	3.3	362	0.92%
2022/10/19	0.1	77.80	0	0.00	77.80	0.1	328	0.03%
2022/10/18	1	77.80	0	0.00	77.70	1	327	0.31%
2022/10/17	0	0.00	0.1	78.20	78.50	-0.1	324	-0.02%
2022/10/13	0	78.10	3	78.10	78.10	-3	321	-0.93%
2022/10/12	0	77.70	0.2	79.50	80.00	-0.2	317	-0.05%
2022/10/11	7	77.90	0	0.00	77.90	7	314	2.23%
2022/10/07	3.1	78.54	0.7	78.71	78.60	2.4	316	0.74%
2022/10/06	2	78.75	1	79.00	79.10	1	314	0.32%
2022/10/05	0	0.00	1	79.20	79.00	-1	316	-0.32%
2022/10/04	0	79.10	1	79.00	79.30	-1	320	-0.30%
2022/10/03	0	0.00	0	79.70	79.00	0	320	-0.01%
2022/09/30	0	79.20	0	0.00	79.50	0	325	0.00%
2022/09/29	0	79.20	1	79.10	79.00	-1	324	-0.30%
2022/09/28	1.1	79.27	0	0.00	78.50	1.1	328	0.33%
2022/09/27	6	79.37	0	0.00	79.40	6	333	1.80%
2022/09/26	0.1	79.80	2	79.50	79.60	-2	341	-0.57%
2022/09/23	1	79.80	0	0.00	79.80	1	344	0.29%
2022/09/21	0.1	80.20	0.1	80.40	79.60	0	345	0.01%
2022/09/16	1	80.00	0	0.00	80.30	1	350	0.29%
2022/09/15	1	80.50	0	0.00	80.40	1	346	0.29%
2022/09/14	0	81.00	0	0.00	81.20	0	348	0.00%
2022/09/13	0	0.00	0	80.60	80.70	0	349	-0.01%
2022/09/08	1	80.00	2	80.20	80.10	-1	359	-0.28%
2022/09/05	1	80.00	0	0.00	79.80	1	360	0.28%
2022/09/02	0	0.00	0.4	80.70	80.00	-0.4	361	-0.10%
2022/08/30	1	79.90	0	0.00	80.20	1	356	0.28%
2022/08/29	2	79.60	0	0.00	79.90	2	355	0.56%
2022/08/26	5.3	79.95	0	0.00	80.10	5.3	350	1.50%
2022/08/25	3.4	79.93	3.1	79.71	80.10	0.4	345	0.10%
2022/08/24	0.1	83.90	1	83.11	83.90	-1	330	-0.29%
2022/08/23	0	0.00	1	82.91	83.00	-1	316	-0.33%
2022/08/22	0.1	83.00	0	0.00	83.00	0.1	318	0.03%
2022/08/19	0	82.60	0	82.80	82.70	0	312	0.00%
2022/08/18	1	82.50	0	83.10	82.40	1	314	0.31%
2022/08/16	1	82.00	1	82.30	82.30	0	310	0.00%
2022/08/15	1	82.80	1	82.10	82.00	0	308	0.00%
2022/08/12	0	0.00	3	82.33	82.40	-3	303	-0.99%
2022/08/11	0	80.60	1	80.60	80.60	-1	292	-0.34%
2022/08/09	0	0.00	1	80.10	80.10	-1	293	-0.34%
2022/08/05	2	77.90	0	0.00	78.40	2	296	0.67%
2022/08/04	0	0.00	4	77.50	77.50	-4	304	-1.31%
2022/08/03	0.3	78.50	2	78.20	78.30	-1.7	303	-0.55%
2022/07/29	1.5	79.72	0	0.00	78.50	1.5	313	0.47%
2022/07/28	2	79.90	2	79.95	80.20	0	312	0.00%
2022/07/27	0.2	79.70	1	79.50	79.70	-0.8	312	-0.27%
2022/07/26	2	79.70	4	79.83	79.00	-2	314	-0.64%
2022/07/22	0.2	76.20	0	0.00	75.90	0.2	302	0.07%
2022/07/21	1	75.90	0	0.00	76.40	1	308	0.32%
2022/07/19	0	75.70	0	0.00	75.40	0	315	0.01%
2022/07/15	1	74.72	5	75.00	74.80	-4	327	-1.21%
2022/07/12	11	75.00	0	0.00	75.20	11	346	3.18%
2022/07/11	0	77.06	0	0.00	76.40	0	368	0.00%
2022/07/08	1.2	76.97	2	76.80	76.80	-0.8	372	-0.21%
2022/07/06	0.2	77.69	1.2	77.25	77.20	-1	371	-0.26%
2022/07/05	1.2	78.65	1	77.70	78.20	0.2	371	0.04%
2022/07/04	0.2	80.50	10	80.40	80.40	-9.8	370	-2.64%
2022/07/01	3.2	80.25	6	80.50	79.90	-2.8	368	-0.76%
2022/06/30	0	0.00	1	81.00	80.90	-1	366	-0.27%
2022/06/27	2	81.45	0	0.00	81.50	2	368	0.54%
2022/06/24	0.1	81.70	0	0.00	81.70	0.1	369	0.02%
2022/06/23	0.2	81.47	0	0.00	81.60	0.2	370	0.04%
2022/06/22	2	80.80	0	0.00	81.60	2	370	0.54%
2022/06/20	0	0.00	10	81.30	81.20	-10	374	-2.67%
2022/06/17	0	81.00	0.1	81.80	80.80	-0.1	372	-0.03%
2022/06/14	0	0.00	1	81.50	81.90	-1	381	-0.26%
2022/06/13	0	0.00	0.3	81.60	81.80	-0.3	386	-0.08%
2022/06/09	0	82.60	0	0.00	82.20	0	419	0.00%
2022/06/08	0	0.00	7	82.10	82.10	-7	423	-1.65%
2022/06/07	0	0.00	38	81.78	81.90	-38	421	-9.03%
2022/06/06	0	0.00	0.2	82.10	82.00	-0.2	427	-0.05%
2022/06/02	0	82.00	0	0.00	81.90	0	445	0.00%
2022/06/01	44	81.79	1	82.20	82.10	43	454	9.46%
2022/05/30	0	0.00	7	82.21	82.30	-7	455	-1.54%
2022/05/27	0	0.00	20	81.40	81.70	-20	452	-4.42%
2022/05/24	1	80.00	0	0.00	80.20	1	462	0.22%
2022/05/23	0	0.00	2	80.21	80.20	-2	465	-0.44%
2022/05/20	20	79.48	0	0.00	80.00	20	470	4.25%
2022/05/19	2	79.20	0	79.60	79.20	2	476	0.42%
2022/05/17	2	79.55	0	80.20	79.40	2	484	0.41%
2022/05/16	0.1	79.20	0	0.00	79.40	0.1	485	0.02%
2022/05/13	0	79.80	0	0.00	79.60	0	492	0.00%
2022/05/12	3.1	79.15	0	0.00	78.50	3.1	495	0.62%
2022/05/10	0	79.70	0	0.00	80.50	0	496	0.01%
2022/05/09	6	79.40	0	0.00	79.30	6	506	1.19%
2022/05/06	0	80.80	0	0.00	80.30	0	513	0.01%
2022/05/04	0	0.00	3	80.14	80.40	-3	551	-0.55%
2022/05/03	4	80.35	0	0.00	80.20	4	560	0.72%
2022/04/29	0.1	80.90	1	81.90	81.20	-0.9	561	-0.16%
2022/04/28	0	0.00	1	80.50	80.70	-1	572	-0.17%
2022/04/27	0.1	80.30	1	80.00	80.00	-0.9	573	-0.16%
2022/04/26	2	80.71	5	81.18	80.70	-3	572	-0.52%
2022/04/25	4	81.35	1.1	81.70	81.30	2.9	574	0.51%
2022/04/22	2.1	82.24	2	82.10	82.20	0.1	577	0.01%
2022/04/21	3	82.76	0	0.00	81.60	3	586	0.52%
2022/04/20	2	83.19	1	82.30	82.30	1	582	0.17%
2022/04/19	2	81.65	0	0.00	81.90	2	582	0.34%
2022/04/18	3.2	82.20	4	81.63	81.20	-0.8	583	-0.14%
2022/04/15	6	83.38	3	82.83	83.20	3	574	0.52%
2022/04/14	1.2	81.67	2.1	81.76	81.70	-0.9	550	-0.16%
2022/04/13	0	0.00	5	80.54	80.90	-5	547	-0.91%
2022/04/12	2	80.46	6.1	80.67	80.50	-4	544	-0.74%
2022/04/11	3	80.70	0.1	80.90	80.80	3	546	0.54%
2022/04/08	1.1	80.62	0	0.00	80.80	1.1	544	0.19%
2022/04/07	1	81.00	1	81.00	80.90	0	538	0.00%
2022/04/06	0	81.45	0	0.00	81.20	0	534	0.00%
2022/04/01	1	81.20	0	0.00	81.10	1	533	0.19%
2022/03/31	0	81.60	0.4	81.60	81.30	-0.4	533	-0.07%
2022/03/30	0.2	81.60	0	0.00	81.30	0.2	532	0.03%
2022/03/29	6.6	81.74	1	81.60	81.50	5.6	530	1.05%
2022/03/25	1	81.20	1	81.10	81.20	0	522	0.00%
2022/03/24	0	81.70	0	0.00	81.20	0	521	0.00%
2022/03/23	2	81.95	0	0.00	81.70	2	520	0.38%
2022/03/21	0.1	82.30	5	82.08	82.10	-4.9	515	-0.95%
2022/03/18	1	82.20	0	0.00	81.90	1	511	0.20%
2022/03/17	0	81.70	0	0.00	81.40	0	508	0.00%
2022/03/15	2.2	80.60	0	0.00	80.60	2.2	497	0.44%
2022/03/14	19	81.75	2	81.20	81.30	17	493	3.45%
2022/03/11	1	83.80	0	0.00	83.70	1	471	0.22%
2022/03/10	0	0.00	2	84.40	84.40	-2	469	-0.43%
2022/03/09	2.2	83.51	0	0.00	83.60	2.2	470	0.47%
2022/03/08	4.3	83.52	1.1	83.61	83.00	3.1	466	0.67%
2022/03/07	0	0.00	1.3	84.54	84.60	-1.3	452	-0.28%
2022/03/04	0.1	85.40	1	85.20	85.10	-0.9	452	-0.20%
2022/03/03	0	85.40	0	0.00	85.30	0	458	0.00%
2022/03/02	0	84.90	0	85.00	85.10	0	462	0.00%
2022/03/01	0	84.60	0	0.00	84.80	0	462	0.00%
2022/02/25	5.2	84.93	0	0.00	84.60	5.2	463	1.13%
2022/02/24	0	85.53	1	85.50	85.20	-1	469	-0.21%
2022/02/23	0	85.60	1	85.30	85.40	-1	489	-0.20%
2022/02/22	0	85.53	0	0.00	85.50	0	498	0.00%
2022/02/21	0	85.70	0	0.00	85.80	0	508	0.00%
2022/02/18	1	85.00	0	0.00	85.30	1	509	0.20%
2022/02/17	1.1	84.42	0	0.00	84.70	1.1	508	0.21%
2022/02/16	1.1	84.99	0.1	85.00	84.70	1	516	0.20%
2022/02/15	1	85.60	3	85.53	84.50	-2	519	-0.38%
2022/02/14	1	84.20	2.3	83.82	84.10	-1.3	514	-0.25%
2022/02/11	1	84.31	8	84.39	84.10	-7	517	-1.35%
2022/02/10	5.1	84.51	11	84.65	84.90	-5.9	521	-1.13%
2022/02/09	0	84.60	4	84.30	84.90	-4	526	-0.76%
2022/02/08	11.6	84.80	0.5	84.40	85.00	11.1	516	2.14%
2022/02/07	4	83.93	8.2	84.53	85.10	-4.2	505	-0.83%
2022/01/26	3	82.93	0	0.00	82.80	3	472	0.64%
2022/01/25	1.1	82.80	1.1	82.51	82.70	0.1	467	0.02%
2022/01/24	0.5	82.26	2	82.10	82.40	-1.5	460	-0.32%
2022/01/21	2.2	83.23	0	0.00	82.00	2.2	458	0.48%
2022/01/20	1	81.30	2	81.70	81.80	-1	448	-0.22%
2022/01/18	0.1	82.10	0	0.00	81.60	0.1	447	0.03%
2022/01/17	0	82.40	0	0.00	82.40	0	446	0.00%
2022/01/14	0	82.10	3	82.13	82.00	-3	439	-0.68%
2022/01/13	0	81.60	1	81.40	81.40	-1	435	-0.23%
2022/01/12	0	0.00	1	81.20	81.50	-1	434	-0.23%
2022/01/11	2	81.50	4	81.48	81.50	-2	433	-0.46%
2022/01/10	1.1	81.24	2.1	81.41	81.40	-1	432	-0.23%
2022/01/07	0	0.00	0	80.80	80.70	0	425	0.00%
2022/01/06	0	80.60	0	0.00	80.60	0	425	0.00%
2021/12/30	0	0.00	0	80.80	80.60	0	423	-0.01%
2021/12/29	0	80.70	0	80.80	80.60	0	425	0.00%
2021/12/28	0	0.00	4	80.48	80.60	-4	426	-0.94%
2021/12/27	0.1	80.40	0	0.00	80.30	0.1	430	0.02%
2021/12/24	2	80.40	0	0.00	80.20	2	437	0.46%
2021/12/23	0.1	80.60	0	0.00	80.40	0.1	438	0.01%
2021/12/20	4	81.00	4	80.30	80.20	0	506	0.00%
2021/12/16	1	80.00	1	80.10	80.10	0	506	0.00%
2021/12/15	0	80.20	0	80.20	80.00	0	511	0.00%
2021/12/14	0	0.00	1	80.10	80.00	-1	516	-0.19%
2021/12/13	0.1	80.21	0	0.00	80.10	0.1	516	0.02%
2021/12/10	0.3	80.33	0	0.00	80.10	0.3	524	0.06%
2021/12/08	1	80.00	0	0.00	80.10	1	528	0.19%
2021/12/07	1	80.20	11.3	80.23	80.10	-10.3	524	-1.97%
2021/12/06	1	80.10	0	0.00	80.20	1	524	0.19%
2021/12/03	0	0.00	1	80.50	80.50	-1	526	-0.19%
2021/12/02	0	0.00	1.1	80.03	80.10	-1.1	523	-0.21%
2021/12/01	0	80.50	1	80.20	80.20	-1	526	-0.18%
2021/11/30	2	80.80	0	80.80	80.90	2	525	0.38%
2021/11/29	0	79.77	0	0.00	80.00	0	522	0.00%
2021/11/26	0	80.50	0	0.00	80.30	0	529	0.00%
2021/11/24	0	81.90	1	81.30	81.20	-1	533	-0.19%
2021/11/23	0.1	81.40	0	0.00	81.80	0.1	532	0.02%
2021/11/22	1.7	82.35	2	82.35	82.30	-0.3	523	-0.06%
2021/11/19	0	81.20	1	81.30	81.50	-1	499	-0.20%
2021/11/18	0	0.00	1	81.00	81.00	-1	491	-0.20%
2021/11/17	1	80.40	2	80.50	80.70	-1	478	-0.21%
2021/11/16	1	80.20	0.1	80.10	80.40	1	476	0.20%
2021/11/15	0	80.05	1	80.00	80.20	-1	479	-0.20%
2021/11/12	6	80.00	1	80.10	80.10	5	474	1.06%
2021/11/10	0	80.40	0	0.00	80.20	0	475	0.00%
2021/11/09	1	79.90	0	0.00	80.30	1	477	0.21%
2021/11/08	0	0.00	2	80.70	80.70	-2	473	-0.42%
2021/11/05	1	80.10	1	80.20	80.30	0	470	0.00%
2021/11/04	0.3	80.30	1	80.20	80.20	-0.7	474	-0.15%
2021/11/02	1.1	80.12	0	0.00	80.10	1.1	479	0.22%
2021/10/29	2	80.00	0	0.00	80.00	2	479	0.42%
2021/10/28	1	80.10	2.1	80.30	80.30	-1.1	483	-0.23%
2021/10/27	1	80.10	3	80.30	80.00	-2	489	-0.41%
2021/10/26	5	80.28	0.1	80.60	80.40	4.9	496	0.99%
2021/10/25	3.2	79.91	2.5	80.12	80.00	0.7	499	0.14%
2021/10/22	0	79.65	2.3	79.58	79.60	-2.2	504	-0.44%
2021/10/21	3	78.90	0.3	79.87	78.90	2.7	509	0.53%
2021/10/20	1	79.70	1.2	79.75	79.70	-0.2	512	-0.04%
2021/10/19	2	79.65	0	0.00	80.00	2	517	0.39%
2021/10/18	2	79.50	0	0.00	79.60	2	523	0.38%
2021/10/15	1	79.50	1	79.10	79.20	0	530	0.00%
2021/10/14	2	78.90	0	0.00	79.40	2	534	0.37%
2021/10/13	2	79.60	0	0.00	79.00	2	543	0.37%
2021/10/12	0.1	79.60	1	79.40	79.40	-0.9	548	-0.16%
2021/10/07	0	0.00	1.1	79.71	79.70	-1.1	573	-0.19%
2021/10/06	1.3	79.00	0	0.00	78.90	1.3	593	0.23%
2021/10/04	4.1	78.70	1	78.90	78.90	3.1	617	0.50%
2021/10/01	2	79.40	2.4	79.39	79.30	-0.4	625	-0.06%
2021/09/30	0	80.40	0	0.00	80.10	0	628	0.00%
2021/09/29	0.2	80.58	3	80.30	80.00	-2.8	632	-0.44%
2021/09/28	6	81.58	1	81.50	81.00	5	638	0.78%
2021/09/27	3	81.10	49.1	80.33	81.70	-46.1	630	-7.31%
2021/09/24	1	79.50	3	79.60	79.50	-2	606	-0.33%
2021/09/23	5.1	79.30	1	79.40	79.30	4.1	620	0.65%
2021/09/22	3	79.30	1	79.30	79.40	2	648	0.31%
2021/09/16	4	80.10	0.2	80.50	80.40	3.8	766	0.50%
2021/09/15	1	79.81	1.1	80.29	80.10	-0.1	797	-0.01%
2021/09/14	0.1	80.01	0	0.00	79.90	0.1	837	0.01%
2021/09/13	0	80.04	0	0.00	79.90	0	877	0.00%
2021/09/09	0.4	79.60	1	79.30	79.30	-0.6	915	-0.06%
2021/09/08	0.1	80.05	0	0.00	79.30	0.1	939	0.01%
2021/09/07	0.1	79.78	0	0.00	79.60	0.1	947	0.01%
2021/09/06	0.1	80.23	1.6	80.38	79.90	-1.6	977	-0.16%
2021/09/03	0	80.40	0	0.00	80.20	0	981	0.00%
2021/09/02	8	80.46	0	0.00	80.40	8	985	0.81%
2021/09/01	0.2	80.60	2.4	80.32	80.60	-2.2	987	-0.22%
2021/08/31	2.1	79.80	1	79.80	79.80	1.1	980	0.11%
2021/08/30	0	0.00	1	79.30	79.30	-1	986	-0.10%
2021/08/27	0.1	79.10	1	79.00	79.10	-1	991	-0.10%
2021/08/25	1	78.90	1	79.00	79.20	0	1,008	0.00%
2021/08/24	0	0.00	3	78.40	78.50	-3	1,014	-0.30%
2021/08/23	1	77.20	0	0.00	77.60	1	1,031	0.10%
2021/08/20	2	76.60	0	0.00	76.60	2	1,037	0.19%
2021/08/19	2.2	77.11	22	76.81	76.80	-19.8	1,037	-1.91%
2021/08/18	9.1	77.03	1.1	77.44	77.40	8	1,040	0.76%
2021/08/17	8.4	77.77	2	77.60	77.70	6.4	1,041	0.61%
2021/08/16	5	77.62	0.3	77.91	77.50	4.8	1,042	0.46%
2021/08/13	0.3	78.18	0.7	78.20	78.00	-0.4	1,043	-0.04%
2021/08/12	2	78.40	5	78.26	78.50	-3	1,042	-0.29%
2021/08/11	6	78.67	1	78.50	78.70	5	1,047	0.48%
2021/08/10	3.1	77.91	0	0.00	78.00	3.1	1,060	0.29%
2021/08/09	1	78.20	10	77.90	78.10	-9	1,121	-0.80%
2021/08/05	4	78.75	0	0.00	78.70	4	1,183	0.34%
2021/08/04	5	79.10	0.2	79.40	79.10	4.9	1,232	0.39%
2021/08/03	1	79.00	0.2	79.50	79.40	0.9	1,264	0.07%
2021/07/30	0.2	78.90	0	0.00	78.60	0.2	1,276	0.02%
2021/07/28	6	77.85	0	0.00	78.00	6	1,300	0.46%
2021/07/27	0	78.50	0	0.00	78.30	0	1,354	0.00%
2021/07/26	1	78.40	1	78.30	78.20	0	1,378	0.00%
2021/07/23	2	78.60	0.4	78.94	78.50	1.6	1,409	0.11%
2021/07/22	1.2	78.59	0	0.00	78.60	1.2	1,479	0.08%
2021/07/21	1	79.01	1	79.40	79.00	0	1,480	0.00%
2021/07/20	0	0.00	5	79.00	79.10	-5	1,485	-0.34%
2021/07/19	0.1	79.50	0	0.00	78.80	0.1	1,491	0.00%
2021/07/16	5	79.28	0	0.00	79.20	5	1,514	0.33%
2021/07/15	3	79.07	2	79.15	79.60	1	1,520	0.07%
2021/07/14	0.1	78.50	1	78.10	78.20	-0.9	1,533	-0.06%
2021/07/13	5.1	78.89	8	78.96	78.70	-2.9	1,571	-0.18%
2021/07/12	5	79.62	0	0.00	79.50	5	1,564	0.32%
2021/07/09	13	79.68	0	0.00	80.00	13	1,559	0.83%
2021/07/08	2	79.80	2	79.95	80.10	0	1,556	0.00%
2021/07/07	0	0.00	2	80.10	80.30	-2	1,554	-0.13%
2021/07/06	1.1	80.43	2	80.55	80.60	-0.9	1,554	-0.06%
2021/07/05	0	0.00	0.8	80.50	80.50	-0.8	1,569	-0.05%
2021/07/02	4.3	80.41	48	80.40	80.30	-43.8	1,565	-2.79%
2021/07/01	4.3	80.98	6	81.30	80.80	-1.8	1,557	-0.11%
2021/06/30	8.2	80.57	4	80.65	80.60	4.2	1,559	0.27%
2021/06/29	7.2	81.02	2	80.90	80.90	5.2	1,549	0.33%
2021/06/28	24.7	81.51	5.1	81.48	82.00	19.6	1,532	1.28%
2021/06/25	45.3	85.82	2.4	86.13	86.00	42.9	1,476	2.90%
2021/06/24	7	86.17	19.1	85.94	85.90	-12.1	1,423	-0.85%
2021/06/23	6.5	85.77	29.4	86.09	86.20	-22.9	1,397	-1.64%
2021/06/22	36.2	84.85	2	84.45	85.00	34.2	1,363	2.51%
2021/06/21	3	82.87	0	0.00	83.80	3	1,346	0.22%
2021/06/18	6	83.30	21	83.43	83.20	-15	1,341	-1.12%
2021/06/17	20	82.89	0	83.40	83.30	20	1,330	1.50%
2021/06/15	1	81.70	2.4	81.91	82.10	-1.4	1,308	-0.10%
2021/06/10	8	80.20	2	80.30	80.40	6	1,279	0.47%
2021/06/09	5	80.40	2	80.40	80.30	3	1,285	0.23%
2021/06/08	13.2	80.63	1.2	80.54	80.60	12.1	1,285	0.94%
2021/06/07	17.1	79.91	4	80.28	80.30	13.1	1,292	1.01%
2021/06/03	22	80.15	0	0.00	80.40	22	1,298	1.69%
2021/06/02	1.2	79.61	0	0.00	80.30	1.2	1,323	0.09%
2021/06/01	1	79.80	1	79.90	79.80	0	1,316	0.00%
2021/05/31	2.1	78.99	13	79.18	79.60	-11	1,323	-0.83%
2021/05/26	2	77.20	1	77.30	77.90	1	1,315	0.08%
2021/05/24	0.2	78.30	1	77.90	77.80	-0.8	1,307	-0.06%
2021/05/21	3.1	77.14	1.2	77.40	77.40	1.9	1,310	0.14%
2021/05/20	1	77.40	2	77.20	76.90	-1	1,313	-0.08%
2021/05/18	2.1	77.07	6.2	77.68	78.10	-4.1	1,314	-0.31%
2021/05/17	24.2	77.43	2	77.10	76.40	22.2	1,306	1.70%
2021/05/14	0.1	79.00	0	78.80	78.70	0.1	1,241	0.01%
2021/05/13	8	77.45	1	78.20	77.90	7	1,219	0.57%
2021/05/12	2	75.70	4	76.45	76.50	-2	1,176	-0.17%
2021/05/11	0	0.00	13	79.05	78.50	-13	1,130	-1.15%
2021/05/10	21	80.08	9.2	80.45	80.50	11.8	1,098	1.07%
2021/05/06	0.2	79.30	1	79.20	78.50	-0.8	1,091	-0.07%
2021/05/05	0	0.00	0	79.95	79.90	0	1,091	0.00%
2021/05/04	5	79.30	4	80.35	80.00	1	1,078	0.09%
2021/05/03	6	80.12	4	80.33	79.60	2	1,026	0.19%
2021/04/29	2	79.70	4.6	80.66	79.50	-2.6	1,007	-0.25%
2021/04/28	16	80.47	15	80.65	81.50	1	981	0.10%
2021/04/27	0	0.00	19	78.58	78.00	-19	929	-2.04%
2021/04/26	1.1	77.83	15.2	78.10	78.00	-14.1	925	-1.52%
2021/04/23	1.8	77.84	0	0.00	78.00	1.8	923	0.20%
2021/04/22	0	0.00	4	79.22	78.40	-4	925	-0.43%
2021/04/21	2	78.45	3.2	78.46	78.70	-1.2	900	-0.13%
2021/04/20	31.1	78.21	0.2	79.10	78.50	30.9	901	3.42%
2021/04/19	3	77.67	10	78.82	79.20	-7	897	-0.78%
2021/04/16	1.1	76.09	0	0.00	76.30	1.1	855	0.13%
2021/04/15	0	75.90	5	75.80	75.60	-5	850	-0.59%
2021/04/14	9	75.71	0	0.00	75.60	9	852	1.06%
2021/04/13	0	75.90	0.2	75.80	75.50	-0.2	863	-0.02%
2021/04/12	2	75.00	2.4	75.04	75.00	-0.4	874	-0.04%
2021/04/09	11	74.99	0.4	75.30	75.10	10.6	918	1.15%
2021/04/08	1	75.60	0.2	76.00	75.60	0.8	914	0.09%
2021/04/06	1	76.40	0	76.70	75.80	1	942	0.11%
2021/04/01	3	76.23	1	76.30	76.20	2	991	0.20%
2021/03/31	2	76.30	0.1	77.00	76.60	1.9	998	0.19%
2021/03/30	0	0.00	1	76.00	76.00	-1	992	-0.10%
2021/03/29	2.1	75.72	10	75.70	75.80	-7.9	990	-0.80%
2021/03/24	15.1	75.64	1	76.50	75.30	14.1	977	1.44%
2021/03/23	1	76.20	2	76.15	76.00	-1	957	-0.10%
2021/03/22	1	75.10	3	75.17	75.50	-2	948	-0.21%
2021/03/19	1	74.70	5	75.00	74.70	-4	949	-0.42%
2021/03/17	1	74.50	2	74.80	74.60	-1	952	-0.10%
2021/03/16	2	74.30	1	74.50	74.40	1	967	0.11%
2021/03/15	1.2	74.55	92	74.58	74.30	-90.8	966	-9.39%
2021/03/12	3	74.87	0	0.00	75.00	3	958	0.31%
2021/03/11	0	75.20	0.2	75.15	75.10	-0.1	969	-0.01%
2021/03/10	4	75.00	3	75.07	75.20	1	958	0.11%
2021/03/09	4	74.55	0	0.00	75.10	4	954	0.42%
2021/03/08	3	74.87	5.1	74.52	74.90	-2.1	947	-0.22%
2021/03/05	0	0.00	28.6	73.46	73.60	-28.6	922	-3.10%
2021/03/04	2.1	73.41	2	74.00	73.40	0.1	918	0.01%
2021/03/03	0	0.00	3	73.00	73.00	-3	904	-0.33%
2021/03/02	2	72.90	16.5	72.97	72.90	-14.5	907	-1.59%
2021/02/26	0	0.00	3	72.77	72.50	-3	904	-0.33%
2021/02/25	0	0.00	2.2	73.02	73.10	-2.2	901	-0.24%
2021/02/24	39	72.99	2	73.00	72.90	37	905	4.09%
2021/02/23	0.5	73.30	5.1	73.12	73.10	-4.6	911	-0.50%
2021/02/22	1	73.00	4	72.98	73.00	-3	935	-0.32%
2021/02/19	0.2	72.70	0	0.00	72.60	0.2	934	0.02%
2021/02/18	100	72.28	0	72.80	72.50	100	936	10.68%
2021/02/17	1.1	71.52	0	0.00	71.80	1.1	933	0.11%
2021/02/05	0	0.00	0.1	72.03	71.80	-0.1	939	-0.01%
2021/02/04	0.5	72.00	0	0.00	71.70	0.5	966	0.05%
2021/02/03	0	0.00	1	71.60	71.70	-1	1,006	-0.10%
2021/02/02	0.2	71.20	1	70.70	71.70	-0.8	1,016	-0.08%
2021/02/01	0	0.00	3	70.80	70.90	-3	1,019	-0.29%
2021/01/28	1	70.30	1	70.30	70.80	0	1,026	0.00%
2021/01/27	3.1	70.82	0	0.00	70.70	3.1	1,024	0.30%
2021/01/25	0	0.00	1	71.30	71.30	-1	1,017	-0.10%
2021/01/21	0	0.00	1	70.90	71.20	-1	1,003	-0.10%
2021/01/20	4	70.88	9	70.70	70.30	-5	997	-0.50%
2021/01/19	1	72.00	1	71.80	71.80	0	974	0.00%
2021/01/18	1	71.40	1	71.10	72.10	0	973	0.00%
2021/01/15	3	72.37	0	0.00	72.60	3	966	0.31%
2021/01/14	3	72.90	2	72.95	73.00	1	960	0.11%
2021/01/13	1	72.60	0	0.00	73.20	1	957	0.10%
2021/01/12	0	0.00	25.3	73.16	73.10	-25.3	945	-2.67%
2021/01/11	10	73.50	3	72.93	73.50	7	927	0.75%
2021/01/08	14	72.81	11	72.43	72.80	3	916	0.33%
2021/01/07	2	72.65	1.1	72.61	72.60	0.9	910	0.10%
2021/01/06	4	72.75	8	72.63	72.50	-4	901	-0.44%
2021/01/05	1	72.90	0	0.00	72.90	1	880	0.11%
2021/01/04	5	73.76	5	74.18	73.50	0	865	0.00%
2020/12/31	1	72.30	4	72.55	72.40	-3	814	-0.37%
2020/12/30	1	72.40	1	72.40	72.40	0	801	0.00%
2020/12/29	9	72.31	2.1	73.18	72.50	6.9	790	0.88%
2020/12/28	1	73.30	25	72.90	73.10	-24	762	-3.15%
2020/12/23	3	70.40	1	70.70	70.70	2	681	0.29%
2020/12/18	0	71.00	0	0.00	70.50	0	694	0.00%
2020/12/17	0.3	70.80	0	0.00	70.60	0.3	694	0.04%
2020/12/16	3	70.67	0	0.00	70.70	3	698	0.43%
2020/12/15	1	70.30	1	70.52	70.40	0	696	0.00%
2020/12/14	2	70.95	0.3	71.30	70.80	1.7	686	0.25%
2020/12/11	0	0.00	2	71.30	71.40	-2	678	-0.29%
2020/12/10	2	72.05	2	71.85	71.80	0	677	0.00%
2020/12/09	2	71.40	10	71.70	71.40	-8	668	-1.20%
2020/12/08	0.1	71.40	0	0.00	71.40	0.1	709	0.01%
2020/12/07	7	71.56	7	71.93	71.30	0	711	0.00%
2020/12/04	1	71.00	1	70.90	71.20	0	698	0.00%
2020/12/02	11	70.69	0	0.00	70.90	11	698	1.58%
2020/12/01	1	71.00	1	70.90	71.10	0	695	0.00%
2020/11/30	12	71.78	0	71.80	71.40	12	702	1.71%
2020/11/26	3	71.07	0	71.40	71.10	3	720	0.42%
2020/11/24	4	71.60	1	71.80	71.70	3	812	0.37%
2020/11/23	5	71.90	2	71.80	71.90	3	817	0.37%
2020/11/20	7	71.12	0	0.00	71.40	7	819	0.86%
2020/11/19	3.1	71.00	0	0.00	70.60	3.1	816	0.38%
2020/11/18	3	71.70	2	72.00	71.70	1	804	0.12%
2020/11/17	10.1	71.90	0	0.00	71.90	10.1	830	1.21%
2020/11/16	0	73.00	1	72.40	72.40	-1	863	-0.11%
2020/11/13	0	0.00	3	72.10	72.10	-3	890	-0.34%
2020/11/12	3	71.56	3	71.40	71.00	0	901	0.00%
2020/11/11	4	72.70	10	72.65	72.50	-6	901	-0.67%
2020/11/10	0	71.20	11	71.41	71.40	-11	865	-1.27%
2020/11/09	0	0.00	1	71.20	71.30	-1	864	-0.12%
2020/11/06	0	0.00	7	70.70	70.70	-7	870	-0.80%
2020/11/05	0	0.00	3	70.20	70.10	-3	897	-0.33%
2020/11/04	2	69.50	1	69.70	69.90	1	953	0.10%
2020/11/03	0	69.70	3	69.30	69.60	-3	990	-0.30%
2020/11/02	0	0.00	8	68.71	68.80	-8	985	-0.81%
2020/10/30	1	68.70	0	0.00	68.70	1	982	0.10%
2020/10/29	1	68.90	0	0.00	69.10	1	984	0.10%
2020/10/28	1	69.00	0	0.00	69.10	1	984	0.10%
2020/10/27	2	68.80	5	68.80	68.80	-3	988	-0.30%
2020/10/26	1	68.80	2	68.70	68.80	-1	993	-0.10%
2020/10/23	4	68.65	7	68.59	68.70	-3	994	-0.30%
2020/10/21	2	67.50	0	0.00	67.80	2	1,008	0.20%
2020/10/20	1	67.20	2	67.30	67.40	-1	1,014	-0.10%
2020/10/19	1	67.60	0	0.00	67.70	1	1,016	0.10%
2020/10/16	1	67.60	2	67.70	67.70	-1	1,019	-0.10%
2020/10/15	0	0.00	1	67.40	67.60	-1	1,029	-0.10%
2020/10/14	1	67.30	5	67.30	67.40	-4	1,032	-0.39%
2020/10/13	1	67.30	1	67.20	67.30	0	1,041	0.00%
2020/10/12	10	67.52	0	0.00	67.10	10	1,056	0.95%
2020/10/07	2	67.00	0	0.00	67.30	2	1,060	0.19%
2020/10/06	1	67.00	0	0.00	67.20	1	1,064	0.09%
2020/10/05	0	0.00	3	66.37	66.60	-3	1,074	-0.28%
2020/09/30	2	66.35	0	0.00	66.40	2	1,080	0.19%
2020/09/29	0	66.20	0	0.00	66.10	0	1,083	0.00%
2020/09/25	0.1	66.00	1	65.60	65.50	-0.9	1,114	-0.08%
2020/09/24	7	65.37	0	0.00	65.00	7	1,125	0.62%
2020/09/23	1	66.60	0	0.00	66.70	1	1,120	0.09%
2020/09/21	1.1	67.65	0	0.00	67.70	1.1	1,144	0.10%
2020/09/18	1	68.10	5	68.04	68.20	-4	1,203	-0.33%
2020/09/17	0	0.00	4	67.70	67.80	-4	1,241	-0.32%
2020/09/16	2.2	67.68	3	67.60	67.80	-0.8	1,274	-0.06%
2020/09/15	1	67.30	1	67.40	67.60	0	1,286	0.00%
2020/09/14	2	66.30	3	66.63	67.50	-1	1,319	-0.08%
2020/09/11	9	66.01	7	66.01	66.00	2	1,350	0.15%
2020/09/10	2	67.80	0	0.00	67.60	2	1,326	0.15%
2020/09/08	5	67.90	0	0.00	68.00	5	1,375	0.36%
2020/09/07	1	68.00	0	0.00	68.00	1	1,390	0.07%
2020/09/04	15	67.89	0	0.00	68.00	15	1,401	1.07%
2020/09/03	4	67.80	0	0.00	67.80	4	1,404	0.28%
2020/09/02	4	68.18	46	68.40	68.10	-42	1,413	-2.97%
2020/09/01	5	67.84	7	67.83	67.80	-2	1,420	-0.14%
2020/08/31	26	67.30	32	68.20	68.20	-6	1,419	-0.42%
2020/08/28	0	0.00	1	71.00	70.70	-1	1,353	-0.07%
2020/08/27	12	70.91	1	71.80	70.80	11	1,371	0.80%
2020/08/26	19	70.98	13	70.95	71.20	6	1,370	0.44%
2020/08/25	0.1	72.00	1	71.70	71.60	-0.9	1,375	-0.07%
2020/08/24	1.1	71.85	4	72.05	72.10	-2.9	1,387	-0.21%
2020/08/21	1	72.70	20	72.65	72.80	-19	1,382	-1.37%
2020/08/20	33	71.72	7	71.91	71.60	26	1,371	1.90%
2020/08/19	3.1	73.07	14	73.17	73.20	-10.9	1,354	-0.80%
2020/08/18	7	72.06	21	71.98	72.20	-14	1,371	-1.02%
2020/08/17	4	71.53	18	71.33	71.90	-14	1,373	-1.02%
2020/08/14	2	70.20	2	70.15	70.70	0	1,366	0.00%
2020/08/13	9	70.50	12	71.19	70.80	-3	1,374	-0.22%
2020/08/12	2	70.70	21	71.01	70.70	-19	1,383	-1.37%
2020/08/11	76	70.71	2	71.50	70.30	74	1,392	5.31%
2020/08/10	1.1	71.37	19.1	71.61	72.30	-18	1,399	-1.29%
2020/08/07	4.2	69.84	28	69.75	69.30	-23.9	1,392	-1.71%
2020/08/05	1	67.10	1	67.40	67.50	0	1,443	0.00%
2020/08/04	1	66.60	0	0.00	66.80	1	1,497	0.07%
2020/08/03	2	66.80	0	0.00	66.50	2	1,562	0.13%
2020/07/31	4	67.23	57	66.69	67.00	-53	1,605	-3.30%
2020/07/30	6	66.77	1	66.80	67.00	5	1,655	0.30%
2020/07/29	1	66.50	1	66.90	66.70	0	1,679	0.00%
2020/07/27	7	66.87	3	66.80	66.80	4	1,693	0.24%
2020/07/24	2	67.50	2	67.80	67.50	0	1,700	0.00%
2020/07/23	0	0.00	2	68.15	68.10	-2	1,701	-0.12%
2020/07/22	11	68.09	2	68.10	68.00	9	1,704	0.53%
2020/07/21	7	67.90	6	68.17	68.20	1	1,705	0.06%
2020/07/20	7	67.91	2	67.60	68.00	5	1,701	0.29%
2020/07/17	2	68.60	0	0.00	68.20	2	1,703	0.12%
2020/07/16	0	0.00	13	69.13	69.10	-13	1,714	-0.76%
2020/07/15	14	68.33	0	0.00	68.30	14	1,701	0.82%
2020/07/13	0	0.00	10	68.60	68.40	-10	1,713	-0.58%
2020/07/10	0	0.00	1	68.20	68.00	-1	1,729	-0.06%
2020/07/09	3	68.17	1	68.10	68.00	2	1,729	0.12%
2020/07/08	3	68.20	5	68.24	68.40	-2	1,734	-0.12%
2020/07/07	11	68.11	11	68.28	68.00	0	1,740	0.00%
2020/07/06	2	68.55	0	0.00	68.70	2	1,736	0.12%
2020/07/03	6	69.08	2	69.30	68.90	4	1,731	0.23%
2020/07/02	3	69.20	0	0.00	68.90	3	1,727	0.17%
2020/07/01	1	68.50	10	68.60	68.70	-9	1,720	-0.52%
2020/06/30	4	68.13	2	68.35	68.20	2	1,734	0.12%
2020/06/29	11.2	67.81	0	0.00	67.30	11.2	1,752	0.64%
2020/06/24	17	71.79	0	0.00	72.20	17	1,731	0.98%
2020/06/23	0	0.00	1	72.20	72.40	-1	1,699	-0.06%
2020/06/22	13	71.88	1	71.90	71.90	12	1,677	0.72%
2020/06/19	6	72.17	1	72.10	72.20	5	1,679	0.30%
2020/06/18	6.1	73.95	0	0.00	73.10	6.1	1,663	0.37%
2020/06/17	6.1	74.03	5	74.70	73.60	1.1	1,653	0.07%
2020/06/16	1.3	73.59	107	73.70	73.90	-105.7	1,655	-6.38%	大賣/鉅額交易
2020/06/15	19	74.09	5	73.54	73.30	14	1,669	0.84%
2020/06/12	5	71.06	4	70.15	73.10	1	1,638	0.06%
2020/06/11	3	73.50	0	0.00	73.00	3	1,636	0.18%
2020/06/10	4.1	74.30	6	74.00	74.50	-1.9	1,637	-0.12%
2020/06/09	1	73.50	0	0.00	73.30	1	1,669	0.06%
2020/06/08	2	73.75	10.1	74.03	74.50	-8.1	1,672	-0.48%
2020/06/05	1	74.70	0	0.00	74.70	1	1,662	0.06%
2020/06/04	1	74.70	6	74.78	74.70	-5	1,675	-0.30%
2020/06/03	1	73.50	2	73.40	73.50	-1	1,655	-0.06%
2020/06/02	4	73.15	0	0.00	72.90	4	1,633	0.25%
2020/06/01	1	72.40	14	73.07	73.10	-13	1,632	-0.80%
2020/05/29	7	71.94	8	72.26	72.40	-1	1,618	-0.06%
2020/05/28	6	72.25	7	71.86	72.00	-1	1,603	-0.06%
2020/05/27	10	72.05	1	72.50	72.30	9	1,598	0.56%
2020/05/26	1	72.40	12	72.93	73.00	-11	1,578	-0.70%
2020/05/25	5	73.48	14	73.31	73.70	-9	1,562	-0.58%
2020/05/21	5	71.40	0.2	71.00	71.20	4.8	1,483	0.32%
2020/05/20	1	70.80	7	70.93	70.80	-6	1,463	-0.41%
2020/05/19	7	71.10	16	70.92	71.00	-9	1,451	-0.62%
2020/05/18	6	71.08	8	70.50	71.00	-2	1,435	-0.14%
2020/05/15	3	70.03	17	69.71	70.30	-14	1,435	-0.98%
2020/05/14	1	70.90	2	70.10	70.60	-1	1,395	-0.07%
2020/05/13	4.1	71.31	38	70.77	71.90	-33.9	1,346	-2.52%
2020/05/12	7	71.11	13	70.60	71.00	-6	1,300	-0.46%
2020/05/11	6.3	69.90	8	70.09	70.50	-1.7	1,255	-0.14%
2020/05/08	4.1	68.92	6	69.53	69.90	-1.9	1,201	-0.16%
2020/05/07	17.1	67.92	14	67.99	68.40	3.1	1,141	0.27%
2020/05/06	34	67.29	12.1	67.30	67.00	21.9	1,100	1.99%
2020/05/05	8	64.83	1	64.00	65.10	7	1,039	0.67%
2020/05/04	5	63.18	2	62.80	63.60	3	1,011	0.30%
2020/04/30	3	63.00	5	62.90	63.10	-2	1,007	-0.20%
2020/04/29	6	63.60	1	63.80	63.00	5	1,015	0.49%
2020/04/28	0	0.00	1	62.80	62.90	-1	1,004	-0.10%
2020/04/27	1	61.80	4	61.80	62.00	-3	1,020	-0.29%
2020/04/24	3	61.40	0	0.00	61.50	3	1,018	0.29%
2020/04/23	1	61.80	0	0.00	62.00	1	1,020	0.10%
2020/04/21	1	61.00	4	61.38	61.00	-3	1,011	-0.30%
2020/04/20	1	62.60	0	0.00	62.60	1	993	0.10%
2020/04/17	1	62.50	5	62.60	62.60	-4	996	-0.40%
2020/04/16	8	62.65	11	62.73	62.90	-3	981	-0.31%
2020/04/15	1	62.90	1	61.80	63.00	0	972	0.00%
2020/04/14	0	62.00	3	61.63	61.70	-3	954	-0.31%
2020/04/13	1	61.10	0	0.00	61.10	1	948	0.11%
2020/04/10	1	60.20	0	0.00	60.50	1	950	0.11%
2020/04/09	1	60.40	6	60.48	60.50	-5	957	-0.52%
2020/04/08	0	0.00	1	59.90	60.00	-1	951	-0.11%
2020/04/06	8	59.19	3	59.13	59.20	5	936	0.53%
2020/04/01	4	60.18	3	60.50	59.20	1	932	0.11%
2020/03/31	5	59.68	2	58.80	59.10	3	915	0.33%
2020/03/30	4	58.73	33	59.17	59.10	-29	880	-3.29%
2020/03/27	0	0.00	6	55.67	55.30	-6	848	-0.71%
2020/03/26	22	55.18	11	55.35	55.20	11	888	1.24%
2020/03/25	13	55.07	11	55.05	55.00	2	918	0.22%
2020/03/24	6	54.23	33	54.56	54.00	-27	910	-2.96%
2020/03/23	2	54.35	2	54.30	53.60	0	918	0.00%
2020/03/20	2	51.55	2	51.95	52.40	0	917	0.00%
2020/03/19	7	47.64	1	49.75	47.65	6	897	0.67%
2020/03/18	0	0.00	1	51.30	51.00	-1	881	-0.11%
2020/03/17	10.1	51.75	8	51.95	51.40	2.1	871	0.24%
2020/03/16	3.2	54.77	5	54.76	53.50	-1.8	857	-0.21%
2020/03/13	17.5	52.54	20.1	52.53	54.40	-2.5	850	-0.30%
2020/03/12	7	57.66	6	58.57	57.20	1	819	0.12%
2020/03/11	4	60.50	2	60.30	59.90	2	807	0.25%
2020/03/10	10	58.30	6	59.40	59.40	4	805	0.50%
2020/03/09	4	60.88	0.1	60.80	60.30	3.9	793	0.49%
2020/03/06	0	0.00	2	61.60	61.70	-2	781	-0.26%
2020/03/05	11	61.89	1	62.10	61.80	10	784	1.27%
2020/03/03	0	0.00	5	61.60	61.80	-5	805	-0.62%
2020/03/02	10	61.72	2	61.80	61.70	8	826	0.97%
2020/02/27	1.1	62.03	0	0.00	62.20	1.1	831	0.14%
2020/02/25	1	62.60	1	62.40	62.40	0	831	0.00%
2020/02/24	0.2	63.00	1	62.60	62.60	-0.8	833	-0.10%
2020/02/21	0	0.00	1	62.80	62.60	-1	834	-0.12%
2020/02/20	1	63.10	0	0.00	63.00	1	836	0.12%
2020/02/19	0	0.00	1	63.50	63.50	-1	849	-0.12%
2020/02/18	1	63.70	2	63.80	63.40	-1	861	-0.12%
2020/02/17	2	61.60	11	61.56	61.70	-9	856	-1.05%
2020/02/14	2	62.05	1	62.00	61.90	1	880	0.11%
2020/02/13	1	61.70	0	0.00	61.80	1	876	0.11%
2020/02/11	0.1	62.40	0	0.00	61.90	0.1	885	0.01%
2020/02/10	1	61.50	0	0.00	61.40	1	910	0.11%
2020/02/07	1	62.20	1	62.20	62.10	0	905	0.00%
2020/02/06	1	62.50	2	62.35	62.70	-1	907	-0.11%
2020/02/04	10	61.78	2	61.30	61.30	8	946	0.85%
2020/02/03	7	61.73	2	61.10	61.20	5	942	0.53%
2020/01/31	1	63.00	2	63.05	63.20	-1	924	-0.11%
2020/01/30	5	62.46	5	63.30	62.40	0	918	0.00%
2020/01/17	2	66.00	1	66.00	66.00	1	901	0.11%
2020/01/16	0	0.00	2	65.20	65.30	-2	901	-0.22%
2020/01/14	0	0.00	3	65.90	65.90	-3	925	-0.32%
2020/01/13	5	66.14	1	66.00	65.80	4	939	0.43%
2020/01/10	0	0.00	1	65.30	65.40	-1	955	-0.10%
2020/01/09	2	65.35	1	65.40	65.20	1	987	0.10%
2020/01/08	1	65.10	5	65.10	65.10	-4	1,044	-0.38%
2020/01/07	0	0.00	3	65.63	65.60	-3	1,044	-0.29%
2020/01/06	7	65.11	0	0.00	65.00	7	1,052	0.67%
2020/01/03	14	65.76	3	65.90	65.90	11	1,049	1.05%
2020/01/02	1	66.20	5	66.30	66.20	-4	1,037	-0.39%
2019/12/26	0	0.00	15	66.20	66.40	-15	1,076	-1.39%
2019/12/25	1	66.80	1	66.80	66.70	0	1,080	0.00%
2019/12/24	0	0.00	3	67.07	67.00	-3	1,113	-0.27%
2019/12/23	7	67.40	12	67.11	67.30	-5	1,109	-0.45%
2019/12/20	10	66.35	2	66.30	66.60	8	1,070	0.75%
2019/12/19	6	65.52	0	0.00	65.60	6	1,064	0.56%
2019/12/18	11	65.02	35	64.71	65.50	-24	1,064	-2.26%
2019/12/17	1	65.10	3	65.20	65.40	-2	1,068	-0.19%
2019/12/12	0	0.00	8	65.50	65.80	-8	1,111	-0.72%
2019/12/10	1	65.70	0	0.00	65.50	1	1,152	0.09%
2019/12/09	4	66.18	10	66.50	66.10	-6	1,176	-0.51%
2019/12/06	0	0.00	30	66.33	66.50	-30	1,181	-2.54%
2019/12/05	8	66.30	0	0.00	66.10	8	1,196	0.67%
2019/12/04	22	66.03	7	66.14	66.30	15	1,234	1.22%
2019/12/03	0	0.00	1	65.60	65.60	-1	1,236	-0.08%
2019/12/02	1	65.20	0	0.00	65.60	1	1,255	0.08%
2019/11/29	2	65.15	0	65.20	65.10	2	1,264	0.16%
2019/11/28	12	66.10	1	65.80	65.80	11	1,274	0.86%
2019/11/27	4	66.20	3	66.37	66.50	1	1,280	0.08%
2019/11/26	1	65.50	12	65.34	65.80	-11	1,275	-0.86%
2019/11/25	2	65.20	4.1	65.15	65.00	-2.1	1,268	-0.16%
2019/11/22	0	0.00	2	64.75	64.70	-2	1,274	-0.16%
2019/11/21	2	64.60	0	0.00	64.80	2	1,295	0.15%
2019/11/20	2	64.90	0	0.00	64.90	2	1,322	0.15%
2019/11/19	3	64.67	0	0.00	64.70	3	1,342	0.22%
2019/11/18	0	0.00	2	64.30	64.40	-2	1,362	-0.15%
2019/11/15	2	64.45	0	0.00	64.70	2	1,390	0.14%
2019/11/14	14	64.96	3	65.77	64.60	11	1,413	0.78%
2019/11/13	5	65.92	14	66.15	65.60	-9	1,428	-0.63%
2019/11/12	3	65.00	0	0.00	64.90	3	1,422	0.21%
2019/11/08	2	64.90	0	0.00	64.90	2	1,434	0.14%
2019/11/07	3	65.07	35	65.21	65.00	-32	1,449	-2.21%
2019/11/06	7	65.03	11	65.01	65.00	-4	1,444	-0.28%
2019/11/05	2	65.20	1	65.70	65.10	1	1,462	0.07%
2019/11/04	1	65.10	10	65.10	65.40	-9	1,507	-0.60%
2019/11/01	13	64.68	30	65.14	64.30	-17	1,529	-1.11%
2019/10/31	0	0.00	9	65.96	65.50	-9	1,545	-0.58%
2019/10/30	4	65.48	0	0.00	65.50	4	1,555	0.26%
2019/10/29	0	0.00	2	65.70	65.40	-2	1,622	-0.12%
2019/10/28	0	0.00	1	65.60	65.60	-1	1,657	-0.06%
2019/10/25	30	65.90	2	65.60	65.90	28	1,716	1.63%
2019/10/24	0	0.00	1	65.40	65.70	-1	1,727	-0.06%
2019/10/23	0	0.00	2	65.50	65.40	-2	1,762	-0.11%
2019/10/22	5	66.26	1	66.50	66.10	4	1,775	0.23%
2019/10/21	31	65.58	22	65.75	65.90	9	1,795	0.50%
2019/10/17	2	64.95	4	65.15	65.30	-2	1,813	-0.11%
2019/10/16	53	66.12	35	65.96	66.30	18	1,792	1.00%
2019/10/15	5	63.60	5.1	63.42	63.80	-0.1	1,744	-0.01%
2019/10/14	3	63.33	2	63.10	63.10	1	1,763	0.06%
2019/10/09	21.1	63.87	0	0.00	63.60	21.1	1,790	1.18%
2019/10/08	5	65.10	1	65.20	65.20	4	1,816	0.22%
2019/10/07	6	65.40	9	65.73	65.60	-3	1,836	-0.16%
2019/10/04	6	65.57	0	0.00	65.60	6	1,846	0.32%
2019/10/03	7	64.76	13	65.14	64.70	-6	1,856	-0.32%
2019/10/02	18	64.11	7	63.80	64.60	11	1,872	0.59%
2019/10/01	17	62.98	0	0.00	62.60	17	1,881	0.90%
2019/09/27	8	62.80	0	0.00	62.50	8	1,898	0.42%
2019/09/26	1	64.40	0	0.00	64.20	1	1,920	0.05%
2019/09/25	1	64.70	0	0.00	64.50	1	1,956	0.05%
2019/09/24	11	64.29	0	0.00	64.10	11	2,000	0.55%
2019/09/23	0	0.00	1	65.60	65.50	-1	2,030	-0.05%
2019/09/20	2	65.35	0	0.00	65.00	2	2,084	0.10%
2019/09/19	6	66.93	0	0.00	65.80	6	2,159	0.28%
2019/09/18	2	66.85	1	67.90	66.80	1	2,495	0.04%
2019/09/17	3	66.53	2	66.50	66.60	1	2,576	0.04%
2019/09/16	2	65.45	0	0.00	65.50	2	2,642	0.08%
2019/09/12	4	65.48	2	65.70	65.70	2	2,634	0.08%
2019/09/11	13	65.54	0	0.00	65.30	13	2,623	0.50%
2019/09/10	6	67.08	0	0.00	66.90	6	2,610	0.23%
2019/09/09	3	66.23	1	66.00	66.50	2	2,612	0.08%
2019/09/06	1	66.90	0	0.00	67.00	1	2,601	0.04%
2019/09/05	1	67.80	0	0.00	68.00	1	2,580	0.04%
2019/09/03	6	68.10	6	68.62	68.10	0	2,644	0.00%
2019/09/02	4	68.43	1	68.40	68.80	3	2,666	0.11%
2019/08/28	1	70.10	1	70.00	70.00	0	2,676	0.00%
2019/08/26	0	0.00	2	69.55	70.10	-2	2,687	-0.07%
2019/08/23	3	69.37	0	0.00	69.00	3	2,687	0.11%
2019/08/22	2	70.80	2	70.70	70.70	0	2,711	0.00%
2019/08/21	0	0.00	13	69.38	70.10	-13	2,752	-0.47%
2019/08/20	10	69.05	4	69.53	69.30	6	2,749	0.22%
2019/08/19	7	68.20	2	68.20	68.10	5	2,745	0.18%
2019/08/16	0	0.00	5	69.00	69.20	-5	2,755	-0.18%
2019/08/15	7	70.10	0.2	69.70	69.60	6.8	2,798	0.24%
2019/08/14	1	71.50	26	71.52	71.30	-25	2,865	-0.87%
2019/08/13	0	0.00	10	71.65	71.50	-10	2,939	-0.34%
2019/08/12	2	72.80	2	72.65	72.30	0	3,090	0.00%
2019/08/08	10	73.90	47	73.89	73.80	-37	3,090	-1.20%
2019/08/07	1	72.80	0	0.00	73.00	1	3,110	0.03%
2019/08/06	7	68.99	29	70.96	73.00	-22	3,126	-0.70%
2019/08/05	11	71.77	0	0.00	71.50	11	3,176	0.35%
2019/08/02	13	73.40	13	74.08	74.00	0	3,171	0.00%
2019/08/01	13	73.42	14	73.94	74.00	-1	3,166	-0.03%
2019/07/31	46	73.60	14	73.77	74.00	32	3,225	0.99%
2019/07/30	1	71.50	7	72.33	72.30	-6	3,241	-0.19%
2019/07/29	9	72.13	11	73.20	72.60	-2	3,220	-0.06%
2019/07/26	0	0.00	1	71.60	70.90	-1	3,171	-0.03%
2019/07/25	0.3	71.10	0	0.00	71.40	0.3	3,171	0.01%
2019/07/24	12	70.03	9	70.50	70.30	3	3,162	0.09%
2019/07/23	0	0.00	1	70.50	69.60	-1	3,196	-0.03%
2019/07/22	1	69.10	3	69.00	69.50	-2	3,183	-0.06%
2019/07/19	0	0.00	1	67.60	67.60	-1	3,183	-0.03%
2019/07/17	0	0.00	2	67.00	67.00	-2	3,246	-0.06%
2019/07/16	1	67.20	4	67.50	67.50	-3	3,287	-0.09%
2019/07/15	5	66.58	7	66.64	66.90	-2	3,273	-0.06%
2019/07/12	4	69.10	1	69.00	69.40	3	3,248	0.09%
2019/07/11	0	0.00	5	69.14	69.50	-5	3,241	-0.15%
2019/07/10	0	0.00	2.2	69.18	69.10	-2.2	3,221	-0.07%
2019/07/09	0	0.00	7	69.27	69.20	-7	3,205	-0.22%
2019/07/08	0	0.00	12	69.07	68.80	-12	3,182	-0.38%
2019/07/05	20	69.07	0.2	68.70	68.70	19.8	3,156	0.63%
2019/07/04	0	0.00	10	68.93	69.40	-10	3,129	-0.32%
2019/07/03	30	68.65	17.2	69.21	68.40	12.8	3,116	0.41%
2019/07/02	5	67.60	7	68.60	67.90	-2	3,065	-0.07%
2019/07/01	17	67.85	15	67.98	67.90	2	3,025	0.07%
2019/06/28	20	69.46	14	69.58	69.20	6	2,969	0.20%
2019/06/27	14	70.76	10	71.16	70.80	4	2,909	0.14%
2019/06/26	28	71.44	33.5	71.51	72.00	-5.5	2,849	-0.19%
2019/06/25	63.1	71.54	144	71.25	71.50	-80.9	2,744	-2.95%	大賣/
2019/06/24	52	65.18	60	65.66	67.50	-8	2,379	-0.34%
2019/06/21	92	64.55	39	64.72	64.40	53	2,269	2.34%
2019/06/20	15	64.10	1	63.60	63.60	14	2,189	0.64%
2019/06/19	1.2	64.07	1	63.90	63.90	0.2	2,186	0.01%
2019/06/18	1	63.70	5	63.84	64.10	-4	2,174	-0.18%
2019/06/17	1	63.20	4.1	62.99	63.60	-3.1	2,155	-0.15%
2019/06/13	3	61.67	13	61.95	62.00	-10	2,133	-0.47%
2019/06/12	4	62.13	9	62.96	62.70	-5	2,111	-0.24%
2019/06/11	1	64.10	7	64.41	64.20	-6	2,047	-0.29%
2019/06/10	4	64.48	1	65.10	65.00	3	2,015	0.15%
2019/06/06	0	0.00	2	64.60	63.70	-2	1,983	-0.10%
2019/06/05	3	65.10	0	0.00	64.40	3	1,967	0.15%
2019/06/04	10	65.05	10	65.00	64.70	0	1,944	0.00%
2019/06/03	0	0.00	5	64.10	64.10	-5	1,929	-0.26%
2019/05/31	3	64.83	0	0.00	64.60	3	1,917	0.16%
2019/05/30	1	65.00	1	65.20	65.20	0	1,900	0.00%
2019/05/29	4	64.28	12	65.57	65.80	-8	1,877	-0.43%
2019/05/28	2	65.00	6	65.23	65.90	-4	1,829	-0.22%
2019/05/27	6	63.47	12	63.41	63.30	-6	1,769	-0.34%
2019/05/24	8	63.48	6	63.12	63.10	2	1,755	0.11%
2019/05/23	18	62.84	33	63.28	62.80	-15	1,730	-0.87%
2019/05/22	7	65.21	12	65.93	65.00	-5	1,696	-0.29%
2019/05/21	30	67.25	22	67.35	66.70	8	1,626	0.49%
2019/05/20	21	66.53	17	66.86	66.80	4	1,538	0.26%
2019/05/17	15	65.18	39	65.54	65.00	-24	1,463	-1.64%
2019/05/16	2	62.70	1	62.80	62.90	1	1,309	0.08%
2019/05/15	10	63.36	6	63.32	63.30	4	1,306	0.31%
2019/05/14	5	62.44	7.5	62.68	62.40	-2.5	1,325	-0.19%
2019/05/13	24	63.15	14	63.26	63.20	10	1,329	0.75%
2019/05/10	2	60.35	14	60.95	60.90	-12	1,250	-0.96%
2019/05/09	2	60.25	5	60.74	60.40	-3	1,222	-0.25%
2019/05/08	14	61.33	3	61.43	61.10	11	1,192	0.93%
2019/05/07	11	59.68	10	59.70	60.20	1	1,132	0.09%
2019/05/06	4	58.45	6	57.90	57.80	-2	1,053	-0.19%
2019/05/03	0	0.00	9	57.97	58.00	-9	1,037	-0.87%
2019/05/02	1	58.10	1	59.20	58.40	0	1,023	0.00%
2019/04/30	4	59.10	1	58.80	58.70	3	1,012	0.30%
2019/04/29	1	57.70	22	58.60	59.00	-21	986	-2.13%
2019/04/26	0	0.00	6	57.02	57.10	-6	928	-0.65%
2019/04/25	1	58.30	1	57.80	57.70	0	911	0.00%
2019/04/24	0	0.00	18	56.86	57.40	-18	871	-2.07%
2019/04/23	8	56.11	0	0.00	55.80	8	813	0.98%
2019/04/22	1	56.10	14	56.03	55.60	-13	807	-1.61%
2019/04/19	1	54.00	4	54.10	54.30	-3	781	-0.38%
2019/04/18	6	53.75	0	0.00	53.30	6	804	0.75%
2019/04/17	0	0.00	3	53.80	54.30	-3	806	-0.37%
2019/04/10	0	0.00	1	52.80	53.30	-1	1,108	-0.09%
2019/04/09	3	53.43	3	53.23	53.30	0	1,129	0.00%
2019/04/08	1	52.90	1	52.80	52.70	0	1,145	0.00%
2019/04/03	0	0.00	4	52.10	52.10	-4	1,176	-0.34%
2019/03/26	0	0.00	1	51.20	51.90	-1	1,502	-0.07%
2019/03/25	1	51.10	0	0.00	50.80	1	1,639	0.06%
2019/03/22	3	51.70	3	51.50	51.40	0	1,739	0.00%
2019/03/21	10	52.00	5	52.00	51.80	5	1,804	0.28%
2019/03/20	1	52.10	1	52.00	52.00	0	1,826	0.00%
2019/03/19	5	52.46	0	0.00	52.10	5	1,830	0.27%
2019/03/18	12	52.46	0	0.00	52.20	12	1,824	0.66%
2019/03/15	0	52.90	0.8	52.90	52.60	-0.8	1,817	-0.04%
2019/03/13	0	0.00	1	52.30	52.30	-1	1,818	-0.05%
2019/03/11	5	52.08	3	51.97	51.90	2	1,817	0.11%
2019/03/07	1	53.40	0	0.00	53.20	1	1,808	0.06%
2019/03/06	2	53.65	0	0.00	53.70	2	1,806	0.11%
2019/03/05	1	53.40	0	0.00	53.60	1	1,807	0.06%
2019/03/04	2	53.60	0	0.00	53.70	2	1,804	0.11%
2019/02/27	1	53.50	0	0.00	53.50	1	1,802	0.06%
2019/02/26	1	54.00	0	0.00	53.90	1	1,793	0.06%
2019/02/25	0	0.00	11	54.49	54.00	-11	1,789	-0.61%
2019/02/22	14	53.80	4	53.75	53.80	10	1,787	0.56%
2019/02/21	13	54.80	0	0.00	54.50	13	1,773	0.73%
2019/02/20	0	55.30	10	55.20	55.30	-10	1,763	-0.57%
2019/02/19	2	54.60	2	55.00	54.60	0	1,754	0.00%
2019/02/18	1	54.50	0	0.00	54.70	1	1,746	0.06%
2019/02/15	2	54.70	0	0.00	54.60	2	1,737	0.12%
2019/02/14	12	54.64	1	54.90	55.10	11	1,731	0.64%
2019/02/13	3	56.33	9	56.71	55.90	-6	1,712	-0.35%
2019/02/12	4	55.80	0	0.00	55.80	4	1,656	0.24%
2019/01/30	0	0.00	4	54.40	54.30	-4	1,598	-0.25%
2019/01/29	1	54.30	0	0.00	54.30	1	1,598	0.06%
2019/01/28	0	0.00	4	54.68	54.50	-4	1,592	-0.25%
2019/01/25	2	53.75	0	0.00	53.60	2	1,577	0.13%
2019/01/24	2	53.60	0	0.00	53.40	2	1,577	0.13%
2019/01/22	1	53.20	1	53.20	53.40	0	1,624	0.00%
2019/01/21	1.2	53.97	0	0.00	53.80	1.2	1,637	0.07%
2019/01/18	0	0.00	1	54.00	53.80	-1	1,666	-0.06%
2019/01/17	2	53.50	0	0.00	53.50	2	1,670	0.12%
2019/01/16	0	0.00	7	53.90	53.50	-7	1,670	-0.42%
2019/01/15	1	54.00	0	0.00	53.80	1	1,667	0.06%
2019/01/14	1	53.30	4	53.40	53.20	-3	1,658	-0.18%
2019/01/11	2	54.45	2	53.70	54.10	0	1,656	0.00%
2019/01/10	18	55.14	2	55.35	54.80	16	1,630	0.98%
2019/01/09	1	54.10	0	0.00	54.80	1	1,599	0.06%
2019/01/08	16	54.74	4	54.33	54.10	12	1,582	0.76%
2019/01/07	7	55.39	18	55.90	55.50	-11	1,551	-0.71%
2019/01/04	74	56.52	68	56.33	55.50	6	1,518	0.40%
2019/01/03	32	55.92	26	55.60	55.10	6	1,365	0.44%
2019/01/02	5	54.10	14	54.31	54.40	-9	1,282	-0.70%
2018/12/28	5	53.40	8	53.66	53.20	-3	1,264	-0.24%
2018/12/27	10	54.50	13	54.69	54.30	-3	1,247	-0.24%
2018/12/26	8	55.33	11	56.08	55.00	-3	1,218	-0.25%
2018/12/25	15	55.33	8	54.95	55.20	7	1,178	0.59%
2018/12/24	15	55.55	14	56.06	55.00	1	1,125	0.09%
2018/12/22	16	54.94	23	54.88	54.80	-7	1,044	-0.67%
2018/12/21	5	52.02	8	52.20	52.50	-3	942	-0.32%
2018/12/20	7	50.86	12	51.00	51.50	-5	912	-0.55%
2018/12/19	10	52.50	10	52.60	51.40	0	889	0.00%
2018/12/18	27	55.21	28.1	54.38	52.80	-1.1	840	-0.13%
2018/12/17	17	54.71	22.4	54.89	55.00	-5.4	700	-0.77%
2018/12/14	16	50.88	16	51.81	51.50	0	595	0.00%
2018/12/13	2	48.15	1	48.40	48.80	1	519	0.19%
2018/12/12	5	45.28	0	0.00	46.50	5	495	1.01%
2018/12/10	1	45.00	0	0.00	45.05	1	497	0.20%
2018/12/06	3	44.85	0	0.00	44.70	3	505	0.59%
2018/12/04	0	0.00	1	46.20	46.25	-1	506	-0.20%
2018/12/03	0	0.00	2	45.80	46.60	-2	509	-0.39%
2018/11/30	0	0.00	1	45.20	44.85	-1	503	-0.20%
2018/11/29	1	45.00	0	0.00	45.00	1	501	0.20%
2018/11/28	0	0.00	1	45.10	45.10	-1	501	-0.20%
2018/11/27	0	0.00	0.5	45.00	44.90	-0.5	499	-0.10%
2018/11/21	1	44.90	0	0.00	45.00	1	549	0.18%
2018/11/16	0	0.00	3	44.20	44.40	-3	555	-0.54%
2018/11/13	1	44.30	0	0.00	44.50	1	600	0.17%
2018/11/09	2	43.55	1	43.65	43.70	1	659	0.15%
2018/11/07	0	0.00	1	44.10	44.20	-1	845	-0.12%
2018/11/05	2	42.95	3	42.97	43.40	-1	851	-0.12%
2018/10/31	1	41.40	0	0.00	41.90	1	860	0.12%
2018/10/30	2	37.98	2	38.25	39.85	0	853	0.00%
2018/10/29	2	40.20	0	0.00	39.80	2	822	0.24%
2018/10/26	6.1	40.82	8	40.24	40.80	-1.9	805	-0.24%
2018/10/25	1.1	43.93	0	0.00	43.90	1.1	777	0.14%
2018/10/23	2.1	46.22	2	46.50	45.90	0.1	778	0.01%
2018/10/22	1	47.00	0	0.00	47.00	1	779	0.13%
2018/10/19	7	47.30	0	0.00	47.50	7	785	0.89%
2018/10/17	0.2	48.30	0	0.00	48.00	0.2	794	0.03%
2018/10/16	1	48.00	10	48.25	47.90	-9	793	-1.13%
2018/10/15	12	47.68	0	0.00	47.80	12	795	1.51%
2018/10/12	4	46.35	0	0.00	48.00	4	796	0.50%
2018/10/11	1	48.00	2	48.20	47.65	-1	790	-0.13%
2018/10/09	1	50.00	0	0.00	50.10	1	778	0.13%
2018/10/08	5	49.94	0	0.00	50.00	5	783	0.64%
2018/10/05	5	49.65	0	0.00	50.10	5	786	0.64%
2018/10/04	1	50.80	0	0.00	50.70	1	798	0.13%
2018/10/02	2	51.50	0	0.00	51.30	2	817	0.24%
2018/10/01	0	0.00	50	51.67	51.70	-50	821	-6.09%
2018/09/28	1	51.50	0	0.00	51.50	1	823	0.12%
2018/09/26	2	51.30	0	0.00	51.40	2	825	0.24%
2018/09/25	1	51.60	0	0.00	51.40	1	828	0.12%
2018/09/20	0	0.00	3	51.87	51.70	-3	836	-0.36%
2018/09/14	2	52.20	0	0.00	52.20	2	845	0.24%
2018/09/12	0	0.00	1	51.20	51.00	-1	851	-0.12%
2018/09/10	2	49.68	1	49.80	49.95	1	853	0.12%
2018/09/07	7	50.96	1	50.80	50.60	6	859	0.70%
2018/09/06	2	51.70	0	0.00	51.30	2	856	0.23%
2018/09/05	0	0.00	1	52.10	51.90	-1	855	-0.12%
2018/09/04	1	52.10	1	52.20	52.00	0	857	0.00%
2018/09/03	0	0.00	2	51.70	52.00	-2	860	-0.23%
2018/08/31	1	51.60	0	0.00	51.90	1	860	0.12%
2018/08/30	1	52.00	0	0.00	52.00	1	866	0.12%
2018/08/29	1	52.60	0	0.00	52.20	1	869	0.11%
2018/08/28	5	52.18	3	51.97	53.10	2	860	0.23%
2018/08/27	3	50.43	8	50.40	50.80	-5	839	-0.60%
2018/08/24	9	49.48	1	49.90	49.50	8	836	0.96%
2018/08/23	4	49.80	4.2	49.59	49.75	-0.2	846	-0.02%
2018/08/22	11	49.49	1	49.65	49.40	10	858	1.16%
2018/08/21	2	50.10	3	50.63	50.00	-1	850	-0.12%
2018/08/20	2	50.25	1	50.70	50.30	1	845	0.12%
2018/08/17	2	49.58	10	50.20	49.40	-8	839	-0.95%
2018/08/16	5	48.89	1	48.10	49.10	4	820	0.49%
2018/08/15	66	50.14	14	50.61	49.55	52	786	6.62%
2018/08/14	23	53.14	66	53.48	53.40	-43	695	-6.18%
2018/08/13	0	0.00	1	57.00	57.30	-1	597	-0.17%
2018/08/10	1	57.40	3	57.90	57.30	-2	595	-0.34%
2018/08/09	0	0.00	3	57.73	58.00	-3	591	-0.51%
2018/08/08	1	57.50	2	56.90	57.10	-1	596	-0.17%
2018/08/07	2	56.85	0	0.00	56.80	2	594	0.34%
2018/08/06	2	56.90	2	56.80	57.10	0	610	0.00%
2018/08/03	8	56.81	0	0.00	56.70	8	620	1.29%
2018/08/02	1	57.30	0	0.00	57.30	1	655	0.15%
2018/08/01	4	57.80	0	0.00	57.60	4	659	0.61%
2018/07/31	0	0.00	13	57.64	58.20	-13	657	-1.98%
2018/07/27	6	57.20	2	57.25	57.20	4	650	0.61%
2018/07/26	3	56.70	2	56.70	56.70	1	651	0.15%
2018/07/25	12	56.59	0	0.00	56.70	12	653	1.84%
2018/07/24	0	0.00	0.1	57.60	57.10	-0.1	646	-0.02%
2018/07/23	1	57.60	0	0.00	57.30	1	645	0.15%
2018/07/20	1	57.50	0	0.00	57.60	1	655	0.15%
2018/07/18	2	57.70	2	58.00	58.00	0	659	0.00%
2018/07/17	0	0.00	2	57.70	57.60	-2	658	-0.30%
2018/07/13	4	58.18	0	0.00	58.40	4	659	0.61%
2018/07/12	2	57.85	18	57.82	58.50	-16	672	-2.38%
2018/07/11	2	59.35	0	0.00	59.30	2	656	0.30%
2018/07/10	3	59.23	0	0.00	59.10	3	658	0.46%
2018/07/09	13	59.41	0	0.00	59.40	13	658	1.98%
2018/07/06	2	59.70	0	0.00	59.50	2	674	0.30%
2018/07/05	0.2	60.30	1	60.00	59.80	-0.8	690	-0.12%
2018/07/03	0	0.00	5	60.60	60.00	-5	722	-0.69%
2018/06/27	1	60.40	0	0.00	60.00	1	718	0.14%
2018/06/26	1	60.10	1	60.20	60.00	0	713	0.00%
2018/06/25	14	60.11	0	0.00	60.00	14	717	1.95%
2018/06/20	12	60.17	0	0.00	60.00	12	753	1.59%
2018/06/14	1	60.40	0	0.00	60.30	1	761	0.13%
2018/06/13	0	0.00	1	60.70	60.40	-1	784	-0.13%
2018/06/06	0	0.00	10	60.80	60.80	-10	831	-1.20%
2018/06/05	1	60.50	0	0.00	60.50	1	847	0.12%
2018/06/04	1	60.90	1	60.90	60.50	0	895	0.00%
2018/06/01	0	0.00	1	60.10	59.90	-1	900	-0.11%
2018/05/31	2	58.10	1	58.30	58.50	1	905	0.11%
2018/05/30	5	58.52	3	58.33	58.40	2	930	0.21%
2018/05/29	15	59.21	0	0.00	59.10	15	994	1.51%
2018/05/28	2	59.60	0	0.00	59.50	2	1,072	0.19%
2018/05/25	2	59.80	0	0.00	59.70	2	1,101	0.18%
2018/05/24	10	59.90	0.1	60.20	59.90	9.9	1,179	0.84%
2018/05/22	1	60.20	0	0.00	60.20	1	1,184	0.08%
2018/05/18	1	60.30	0	0.00	60.10	1	1,198	0.08%
2018/05/16	6	59.92	0	0.00	60.60	6	1,209	0.50%
2018/05/15	3	59.53	0	0.00	59.90	3	1,212	0.25%
2018/05/11	2	60.50	0	0.00	60.50	2	1,232	0.16%
2018/05/10	14	59.67	1	60.00	59.80	13	1,223	1.06%
2018/05/09	0	0.00	1	61.40	61.30	-1	1,179	-0.08%
2018/05/08	1	62.10	0	0.00	62.10	1	1,181	0.08%
2018/05/02	5	63.40	0	0.00	63.40	5	1,193	0.42%
2018/04/30	6	63.13	0	0.00	64.00	6	1,200	0.50%
2018/04/27	0	0.00	1	63.30	63.20	-1	1,207	-0.08%
2018/04/25	3	63.47	0	0.00	63.50	3	1,235	0.24%
2018/04/24	1	62.90	0	0.00	62.90	1	1,310	0.08%
2018/04/23	1	62.80	10	63.20	63.10	-9	1,397	-0.64%
2018/04/20	1	62.60	4	62.50	62.60	-3	1,398	-0.21%
2018/04/19	10	62.20	0	0.00	62.70	10	1,400	0.71%
2018/04/18	4	62.53	0	0.00	62.20	4	1,403	0.29%
2018/04/17	1	62.70	2	63.00	63.10	-1	1,408	-0.07%
2018/04/13	1	63.60	0	0.00	63.20	1	1,412	0.07%
2018/04/12	1	63.00	44	62.85	62.90	-43	1,423	-3.02%
2018/04/11	5	63.78	5	63.70	63.50	0	1,407	0.00%
2018/04/10	10	64.15	0	0.00	64.00	10	1,399	0.71%
2018/04/09	0	0.00	0.3	64.80	64.10	-0.3	1,392	-0.02%
2018/04/03	1	64.90	0	0.00	65.00	1	1,403	0.07%
2018/04/02	22	65.50	0.2	66.00	65.50	21.8	1,436	1.52%
2018/03/31	2	65.50	0	0.00	65.40	2	1,445	0.14%
2018/03/30	1	65.50	2	65.50	65.60	-1	1,448	-0.07%
2018/03/28	6	65.22	5	65.26	65.20	1	1,467	0.07%
2018/03/27	8	65.70	0	0.00	65.40	8	1,462	0.55%
2018/03/26	6	65.43	5	66.20	65.50	1	1,460	0.07%
2018/03/23	0	0.00	5	66.00	65.60	-5	1,441	-0.35%
2018/03/22	2	67.10	5	66.70	66.50	-3	1,418	-0.21%
2018/03/21	1	67.40	0	0.00	67.30	1	1,413	0.07%
2018/03/20	1	66.00	0	0.00	66.60	1	1,406	0.07%
2018/03/19	3	66.17	1	66.70	66.20	2	1,412	0.14%
2018/03/16	5	67.20	1	67.30	67.00	4	1,393	0.29%
2018/03/15	0	0.00	4	68.00	67.70	-4	1,382	-0.29%
2018/03/14	2	67.85	1	67.70	67.70	1	1,385	0.07%
2018/03/13	1	68.10	2	67.95	67.80	-1	1,386	-0.07%
2018/03/12	10	68.45	2	68.20	68.10	8	1,379	0.58%
2018/03/09	21	68.24	16	68.44	68.40	5	1,374	0.36%
2018/03/08	28.2	69.01	40	68.98	68.50	-11.8	1,382	-0.85%
2018/03/07	1	68.70	6	68.80	67.60	-5	1,342	-0.37%
2018/03/05	21	68.95	20	68.06	67.50	1	1,369	0.07%
2018/03/02	8	69.79	38	70.39	69.20	-30	1,363	-2.20%
2018/03/01	7	69.06	16	68.87	69.60	-9	1,322	-0.68%
2018/02/27	17	67.35	0.5	67.50	67.20	16.5	1,246	1.32%
2018/02/26	11.5	66.87	19	66.28	67.90	-7.5	1,223	-0.61%
2018/02/22	11	64.60	1	64.70	64.60	10	1,153	0.87%
2018/02/12	0	0.00	0.1	65.00	64.20	-0.1	1,154	-0.01%
2018/02/09	7	65.10	0	0.00	65.00	7	1,158	0.60%
2018/02/07	2	63.65	6.8	64.04	64.00	-4.8	1,157	-0.41%
2018/02/06	13	63.96	0	0.00	62.30	13	1,160	1.12%
2018/01/31	0	0.00	31	66.10	66.10	-31	1,158	-2.68%
2018/01/30	0	0.00	9	66.07	65.60	-9	1,163	-0.77%
2018/01/29	8	65.50	0	0.00	65.50	8	1,158	0.69%
2018/01/25	4	65.20	3	65.60	65.60	1	1,162	0.09%
2018/01/24	0	0.00	10	65.29	65.20	-10	1,159	-0.86%
2018/01/23	8	66.80	1	66.10	66.10	7	1,158	0.60%
2018/01/22	24	66.66	2	66.70	66.70	22	1,149	1.91%
2018/01/19	10	67.42	7	67.43	67.20	3	1,151	0.26%
2018/01/18	72	67.55	20	67.87	67.90	52	1,140	4.56%
2018/01/17	9	66.73	23	65.86	67.80	-14	1,080	-1.30%
2018/01/16	15	64.80	0	0.00	64.70	15	1,008	1.49%
2018/01/15	1	65.10	0	0.00	64.60	1	1,014	0.10%
2018/01/12	1	64.80	0	0.00	64.90	1	1,033	0.10%
2018/01/10	0	0.00	1	64.40	64.20	-1	1,061	-0.09%
2018/01/09	0	0.00	11	65.00	65.00	-11	1,077	-1.02%
2018/01/08	2	65.05	0	0.00	65.00	2	1,075	0.19%
2018/01/05	1	63.80	0	0.00	63.70	1	1,067	0.09%
2018/01/04	1	63.80	1	63.70	64.00	0	1,075	0.00%
2018/01/03	1	64.60	2	64.45	64.50	-1	1,099	-0.09%
2018/01/02	2	64.70	1	64.30	64.70	1	1,091	0.09%