卜蜂 (1215)-元大-永春券商分點個股進出

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－元大-永春券商分點個股進出

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

元大-永春券商分點個股進出
元大-永春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
2024/11/21	8	98.26	0	0.00	98.40	8	309	2.59%
2024/10/22	2.9	97.90	0	0.00	97.60	2.9	419	0.69%
2024/10/21	0	0.00	0	98.50	98.50	0	428	0.00%
2024/10/18	0	0.00	0	98.80	98.40	0	432	0.00%
2024/10/17	0	0.00	0	98.90	98.70	0	433	0.00%
2024/10/16	0	0.00	1	98.00	101.50	-1	432	-0.23%
2024/10/15	0	0.00	0.3	96.96	96.70	-0.3	422	-0.06%
2024/10/14	0.1	97.10	0	0.00	97.00	0.1	425	0.01%
2024/10/09	1.1	97.80	0	0.00	97.30	1.1	429	0.26%
2024/10/07	0	0.00	0	98.90	99.00	0	448	0.00%
2024/10/04	0	0.00	0	97.20	96.80	0	463	0.00%
2024/09/27	0	0.00	0.1	99.62	102.00	-0.1	452	-0.03%
2024/09/26	1	98.70	0	0.00	98.90	1	449	0.22%
2024/09/24	0	96.90	0	0.00	96.40	0	460	0.00%
2024/09/23	0	97.70	0	97.70	96.90	0	475	0.00%
2024/09/19	0	97.32	0	0.00	96.90	0	571	0.01%
2024/09/12	0	97.90	0	0.00	97.80	0	670	0.00%
2024/09/11	0.1	97.30	0	0.00	97.20	0.1	686	0.01%
2024/09/06	1	97.20	0	0.00	97.20	1	708	0.14%
2024/09/05	0	97.85	0	0.00	96.70	0	714	0.01%
2024/09/04	0.1	97.30	0	0.00	96.20	0.1	716	0.01%
2024/09/03	1	98.40	0	0.00	98.00	1	714	0.14%
2024/08/27	0	98.30	0	0.00	98.60	0	737	0.00%
2024/08/23	0.1	97.90	0	0.00	97.70	0.1	742	0.01%
2024/08/20	0.1	98.77	0	0.00	98.10	0.1	755	0.01%
2024/08/13	0	98.70	0	0.00	98.50	0	763	0.00%
2024/08/12	0	99.20	0	0.00	99.50	0	764	0.00%
2024/08/09	0	99.80	0	0.00	99.20	0	764	0.00%
2024/08/06	2	95.26	1	97.80	97.10	1	766	0.13%
2024/08/05	3.1	96.69	1	97.50	98.10	2.1	755	0.28%
2024/08/02	0	101.00	0	0.00	100.50	0	746	0.00%
2024/08/01	0.1	101.50	0	0.00	101.00	0.1	767	0.01%
2024/07/31	4	101.75	0	0.00	101.50	4	765	0.53%
2024/07/29	0	102.00	0	0.00	103.00	0	752	0.00%
2024/07/26	1	100.50	0	0.00	100.50	1	745	0.13%
2024/07/23	1	102.00	0	0.00	102.50	1	746	0.13%
2024/07/19	0	0.00	1	102.50	103.50	-1	730	-0.14%
2024/07/17	0	102.50	0	0.00	102.50	0	727	0.00%
2024/07/16	0	102.50	0	0.00	103.00	0	726	0.00%
2024/07/15	0.1	101.50	0	0.00	102.50	0.1	725	0.02%
2024/07/12	0.3	102.00	0	0.00	102.50	0.3	726	0.04%
2024/07/11	0.1	101.50	0	0.00	102.00	0.1	727	0.01%
2024/07/10	1.1	100.62	0	0.00	102.00	1.1	730	0.14%
2024/07/09	1.1	101.06	0	0.00	101.00	1.1	723	0.16%
2024/07/08	2	102.26	0.1	104.00	103.50	1.9	709	0.27%
2024/07/03	1	103.50	0	0.00	103.50	1	686	0.15%
2024/07/02	0.1	103.84	0	0.00	103.00	0.1	691	0.01%
2024/06/27	3.1	103.03	0	0.00	105.00	3.1	671	0.46%
2024/06/26	6.3	105.64	10	106.25	104.50	-3.7	666	-0.56%
2024/06/25	0	0.00	1	114.00	114.00	-1	601	-0.17%
2024/06/24	0	0.00	10	112.50	113.50	-10	587	-1.70%
2024/06/21	2.1	112.55	0	0.00	112.50	2.1	566	0.37%
2024/06/20	1	112.50	1.2	114.75	114.00	-0.2	548	-0.04%
2024/06/18	0.2	110.00	0.2	109.50	109.50	0	501	0.00%
2024/06/14	0.2	108.51	0	109.00	109.50	0.2	504	0.04%
2024/06/12	5.1	107.50	0	0.00	108.00	5.1	502	1.01%
2024/06/11	2	107.25	0	0.00	107.00	2	506	0.40%
2024/06/07	0	0.00	1	107.50	108.00	-1	508	-0.20%
2024/06/06	0	107.00	0	0.00	107.00	0	521	0.00%
2024/06/04	1	107.00	0	0.00	107.00	1	525	0.19%
2024/05/31	0	106.00	0	0.00	109.00	0	527	0.00%
2024/05/30	2	105.50	0	0.00	105.50	2	533	0.38%
2024/05/29	0.1	105.75	0	0.00	105.50	0.1	534	0.01%
2024/05/28	0.3	106.00	0	0.00	106.00	0.3	533	0.05%
2024/05/24	1	105.01	0	105.50	105.00	1	526	0.19%
2024/05/23	1	106.00	0	0.00	105.50	1	525	0.19%
2024/05/21	1.1	106.00	0	0.00	106.00	1.1	519	0.21%
2024/05/20	0.1	106.50	0	0.00	106.00	0.1	520	0.01%
2024/05/17	0.1	106.50	0	106.50	106.00	0	518	0.01%
2024/05/14	1.1	105.52	0	105.50	105.50	1	515	0.20%
2024/05/13	0	105.50	0	0.00	105.50	0	510	0.00%
2024/05/09	0.1	105.50	0	0.00	106.00	0.1	500	0.02%
2024/05/08	1	107.00	0	0.00	107.00	1	493	0.20%
2024/05/07	10	109.00	0.1	109.00	109.00	9.9	483	2.05%
2024/05/06	0.1	106.00	0	0.00	106.00	0.1	458	0.02%
2024/05/03	0.1	106.50	0	0.00	105.50	0.1	457	0.02%
2024/05/02	1	105.50	0	0.00	105.50	1	460	0.22%
2024/04/24	0	105.50	0	0.00	104.50	0	452	0.00%
2024/04/19	0	103.00	0	0.00	103.50	0	449	0.00%
2024/04/18	0	105.00	0	0.00	104.50	0	444	0.00%
2024/04/16	0.1	104.00	0.2	104.00	103.50	-0.1	438	-0.02%
2024/04/15	0	105.50	0	0.00	105.00	0	429	0.00%
2024/04/12	0	106.50	0	0.00	106.00	0	427	0.00%
2024/04/11	0	108.00	0	0.00	107.00	0	425	0.00%
2024/04/10	0	0.00	0.3	110.00	109.50	-0.3	421	-0.07%
2024/04/09	0.1	109.00	1	110.50	110.50	-0.9	421	-0.21%
2024/04/08	0	0.00	0	109.06	109.00	0	418	-0.01%
2024/04/02	0	0.00	0.2	113.50	114.00	-0.2	403	-0.05%
2024/04/01	0.3	112.50	0	0.00	112.00	0.3	398	0.08%
2024/03/29	0	0.00	1.1	112.45	112.00	-1.1	392	-0.28%
2024/03/28	0	0.00	1	110.00	110.00	-1	382	-0.26%
2024/03/27	0	108.50	0.2	108.00	109.00	-0.2	378	-0.05%
2024/03/26	1	106.00	0	0.00	106.00	1	365	0.27%
2024/03/25	0.2	105.50	0	0.00	105.00	0.2	370	0.05%
2024/03/21	0.1	104.50	0	0.00	104.00	0.1	377	0.03%
2024/03/20	0	105.00	0.1	105.00	105.00	-0.1	373	-0.03%
2024/03/19	0	0.00	0.1	103.00	103.50	-0.1	364	-0.03%
2024/03/14	0	0.00	1.1	102.95	101.00	-1.1	335	-0.33%
2024/03/13	0.3	101.50	1	102.00	102.00	-0.7	326	-0.21%
2024/03/12	0	0.00	12	101.38	101.50	-12	324	-3.69%
2024/03/08	0	0.00	1.2	99.53	99.00	-1.2	308	-0.39%
2024/03/07	0	99.00	1.1	99.79	99.90	-1	304	-0.34%
2024/03/06	0	0.00	2.2	99.28	99.30	-2.2	297	-0.74%
2024/03/05	0	0.00	2.2	98.75	99.10	-2.2	306	-0.72%
2024/03/04	0	97.50	0.1	97.70	97.30	-0.1	295	-0.03%
2024/02/26	2	97.30	0.1	97.40	97.30	1.9	296	0.64%
2024/02/22	0.1	97.30	0	0.00	97.60	0.1	299	0.03%
2024/02/01	0	96.30	0	0.00	96.50	0	290	0.00%
2024/01/30	0	0.00	0.1	96.50	95.80	-0.1	293	-0.03%
2024/01/29	0	0.00	0.2	96.60	96.80	-0.2	293	-0.07%
2024/01/25	0.1	96.20	0.1	96.30	96.80	0	289	0.00%
2024/01/23	9	94.84	0	0.00	94.90	9	287	3.13%
2024/01/19	1	94.70	0	0.00	95.00	1	288	0.35%
2024/01/09	0	0.00	1	95.90	95.90	-1	307	-0.33%
2024/01/08	0.1	95.90	0	0.00	96.20	0.1	307	0.04%
2024/01/04	0.2	95.70	0	0.00	95.50	0.2	315	0.06%
2024/01/03	0	0.00	0.5	95.80	95.80	-0.5	323	-0.15%
2023/12/29	0	0.00	0	96.10	96.10	0	328	0.00%
2023/12/26	0	96.20	0.7	96.10	96.50	-0.6	355	-0.18%
2023/12/25	0	0.00	0.1	96.40	96.50	-0.1	360	-0.03%
2023/12/22	0.1	96.50	0	0.00	97.00	0.1	364	0.02%
2023/12/21	0	0.00	0.1	96.90	97.00	-0.1	361	-0.03%
2023/12/20	0.5	96.65	0	0.00	97.00	0.5	362	0.15%
2023/12/19	0.1	95.80	0	0.00	96.20	0.1	359	0.02%
2023/12/15	0.6	95.40	0	0.00	95.40	0.6	357	0.17%
2023/12/14	0	0.00	0.3	94.60	94.80	-0.3	360	-0.08%
2023/12/12	0.7	94.89	0	0.00	94.50	0.7	393	0.18%
2023/11/30	0	0.00	0.1	95.70	95.90	-0.1	535	-0.02%
2023/11/28	0.2	94.30	0	0.00	94.90	0.2	536	0.03%
2023/11/21	0.3	93.50	0	0.00	93.30	0.3	561	0.05%
2023/11/20	0	93.00	0	0.00	93.00	0	562	0.00%
2023/11/16	1	92.60	0	0.00	92.40	1	569	0.18%
2023/11/15	0.1	92.40	0	0.00	92.40	0.1	577	0.02%
2023/11/09	3	92.17	0	92.50	92.00	3	652	0.46%
2023/11/08	0	93.10	0	0.00	92.90	0	656	0.00%
2023/11/06	0	0.00	0	92.60	91.90	0	662	0.00%
2023/10/31	0	0.00	0.3	91.20	90.50	-0.3	709	-0.04%
2023/10/30	0.1	91.31	0	0.00	90.80	0.1	721	0.01%
2023/10/25	0	92.40	0	0.00	92.10	0	736	0.00%
2023/10/24	0.1	92.20	0	0.00	92.00	0.1	742	0.01%
2023/10/19	0.1	94.00	0	0.00	93.20	0.1	760	0.01%
2023/10/18	0	0.00	0.1	94.40	94.00	-0.1	773	-0.01%
2023/10/16	0.2	94.20	0	0.00	94.60	0.2	791	0.03%
2023/10/05	0	93.70	0	0.00	93.50	0	820	0.00%
2023/10/04	1	93.80	0	0.00	93.40	1	824	0.12%
2023/10/02	1.1	93.32	0	0.00	93.50	1.1	826	0.13%
2023/09/28	0	94.60	0	0.00	94.10	0	823	0.00%
2023/09/27	1	95.10	0	0.00	94.70	1	823	0.12%
2023/09/26	3.4	96.08	0	0.00	95.80	3.4	860	0.39%
2023/09/25	0.1	95.90	0	0.00	96.50	0.1	883	0.01%
2023/09/21	0	96.60	0	0.00	96.00	0	892	0.00%
2023/09/18	0	0.00	0	97.70	97.90	0	919	0.00%
2023/09/15	0	0.00	1	97.90	98.20	-1	934	-0.11%
2023/09/14	0	98.90	0	0.00	97.50	0	965	0.00%
2023/09/13	0	0.00	6	98.40	100.50	-6	963	-0.62%
2023/09/12	0	0.00	22	97.25	97.80	-22	962	-2.29%
2023/09/11	1	96.20	0	0.00	96.30	1	988	0.10%
2023/09/08	1	95.80	0	0.00	96.30	1	1,015	0.10%
2023/09/07	0	96.50	0	0.00	96.10	0	1,023	0.00%
2023/09/06	1	97.00	0	0.00	96.60	1	1,029	0.10%
2023/09/05	2	97.30	0	0.00	97.50	2	1,038	0.19%
2023/09/04	0	0.00	0.1	97.43	97.50	-0.1	1,050	-0.01%
2023/09/01	0	0.00	1.5	97.49	97.40	-1.5	1,062	-0.14%
2023/08/31	1	96.80	0.2	96.53	97.00	0.8	1,061	0.08%
2023/08/30	0.2	95.90	0	0.00	96.40	0.2	1,061	0.01%
2023/08/29	0	0.00	1.2	97.03	96.80	-1.2	1,065	-0.11%
2023/08/28	1.2	96.32	2	97.80	95.50	-0.8	1,063	-0.08%
2023/08/25	1	96.60	0	96.30	96.30	1	1,061	0.09%
2023/08/24	0	96.70	0.1	96.60	96.90	0	1,069	0.00%
2023/08/23	0	95.70	0	0.00	96.10	0	1,077	0.00%
2023/08/22	0	95.80	7	95.43	95.60	-7	1,093	-0.64%
2023/08/21	0.1	96.20	4	97.30	96.20	-4	1,096	-0.36%
2023/08/18	0.2	95.94	1	97.00	96.80	-0.8	1,103	-0.07%
2023/08/17	2	97.35	2.1	97.15	96.80	-0.1	1,100	-0.01%
2023/08/16	0.1	96.60	10.5	96.36	96.90	-10.4	1,105	-0.94%
2023/08/15	1.1	94.28	1	94.20	94.30	0.1	1,075	0.00%
2023/08/10	2	93.05	0	0.00	93.00	2	1,100	0.18%
2023/08/09	1	93.60	2	93.95	94.30	-1	1,111	-0.09%
2023/08/08	9	94.09	0	0.00	93.80	9	1,114	0.81%
2023/08/07	0	0.00	5	92.20	93.40	-5	1,126	-0.44%
2023/08/04	0	0.00	16	92.23	92.00	-16	1,162	-1.38%
2023/08/02	2	93.15	0	0.00	93.30	2	1,233	0.16%
2023/08/01	0	0.00	1	94.30	94.60	-1	1,253	-0.08%
2023/07/28	0	0.00	4	94.00	94.50	-4	1,421	-0.28%
2023/07/27	0.3	93.78	0	0.00	94.00	0.3	1,444	0.02%
2023/07/26	0	0.00	2	94.40	94.40	-2	1,485	-0.13%
2023/07/25	3.1	93.01	0	0.00	93.00	3.1	1,487	0.21%
2023/07/24	0	0.00	1	93.20	93.90	-1	1,488	-0.07%
2023/07/21	0.1	93.94	2	94.45	93.50	-1.9	1,496	-0.13%
2023/07/20	0	0.00	15.1	94.07	94.70	-15.1	1,560	-0.96%
2023/07/19	0	0.00	2	93.45	92.90	-2	1,567	-0.13%
2023/07/18	5	91.24	0	0.00	91.30	5	1,576	0.32%
2023/07/17	1	91.90	16	92.16	92.60	-15	1,602	-0.94%
2023/07/14	0.4	91.33	0.1	91.60	91.30	0.4	1,620	0.02%
2023/07/12	1.1	91.32	0	0.00	91.30	1.1	1,737	0.06%
2023/07/10	0	0.00	1	92.10	91.90	-1	1,801	-0.06%
2023/07/07	1.1	90.28	2	91.50	91.90	-0.9	1,798	-0.05%
2023/07/06	0	0.00	0	91.00	91.10	0	1,797	0.00%
2023/07/05	0.3	91.18	2	90.90	91.00	-1.8	1,804	-0.10%
2023/07/04	9.1	90.43	1	90.50	90.60	8.1	1,805	0.45%
2023/07/03	4.1	92.53	0	0.00	92.30	4.1	1,790	0.23%
2023/06/30	1.1	94.98	0	0.00	94.00	1.1	1,769	0.06%
2023/06/28	3	94.93	0	0.00	95.60	3	1,760	0.17%
2023/06/21	3.1	93.51	3	94.53	94.50	0.1	1,732	0.01%
2023/06/20	2	94.90	4	94.98	94.50	-2	1,707	-0.12%
2023/06/19	5.1	94.17	3	93.80	94.30	2.1	1,658	0.12%
2023/06/16	10	96.40	6	96.73	95.00	4	1,599	0.25%
2023/06/15	9	95.78	2.9	95.79	96.00	6.1	1,548	0.39%
2023/06/14	2.7	92.88	0.1	93.80	95.00	2.6	1,511	0.17%
2023/06/13	4	92.33	0	0.00	92.70	4	1,491	0.27%
2023/06/12	9	92.89	0	0.00	92.60	9	1,490	0.60%
2023/06/08	6	92.85	0	0.00	93.00	6	1,508	0.40%
2023/06/07	1.1	92.61	1	92.40	92.70	0.1	1,533	0.01%
2023/06/06	1	91.80	0	0.00	91.80	1	1,551	0.06%
2023/06/05	1	91.50	0	0.00	91.00	1	1,573	0.06%
2023/06/02	1.1	91.33	0	0.00	91.20	1.1	1,581	0.07%
2023/06/01	2.1	90.73	0	0.00	90.70	2.1	1,640	0.13%
2023/05/31	0.1	90.00	0	0.00	89.80	0.1	1,663	0.01%
2023/05/30	0	0.00	4.3	89.87	89.60	-4.3	1,741	-0.25%
2023/05/29	0.1	90.90	0	0.00	90.30	0.1	1,902	0.01%
2023/05/26	1	89.80	0	0.00	89.90	1	1,904	0.05%
2023/05/24	1.1	90.83	1	90.70	91.00	0.1	1,890	0.00%
2023/05/23	1	91.90	0	0.00	92.00	1	1,880	0.05%
2023/05/22	2	93.60	0	0.00	92.20	2	1,880	0.11%
2023/05/18	0.2	91.91	0	0.00	92.00	0.2	1,849	0.01%
2023/05/17	0.1	92.20	1	92.00	92.30	-0.9	1,835	-0.05%
2023/05/12	1	93.68	0	0.00	92.40	1	1,801	0.06%
2023/05/11	1	93.68	0	0.00	92.60	1	1,792	0.06%
2023/05/10	1	95.40	1	96.30	94.90	0	1,755	0.00%
2023/05/09	5	94.66	4	95.58	95.40	1	1,718	0.06%
2023/05/08	5	97.86	7	97.36	98.90	-2	1,645	-0.12%
2023/05/05	4.1	98.61	3	98.70	99.10	1.1	1,614	0.07%
2023/05/04	5	99.24	5.5	98.38	97.90	-0.5	1,571	-0.03%
2023/05/02	1	93.70	0	0.00	93.70	1	1,423	0.07%
2023/04/27	0.1	90.80	1	91.00	90.20	-0.9	1,369	-0.07%
2023/04/26	1.1	90.11	1	89.40	90.00	0.1	1,359	0.01%
2023/04/25	2.2	89.84	2	91.05	90.60	0.2	1,346	0.02%
2023/04/24	2	94.35	1.1	93.77	94.60	0.9	1,270	0.07%
2023/04/21	1.2	92.05	0	0.00	93.00	1.2	1,257	0.10%
2023/04/20	0.1	93.00	0	0.00	92.30	0.1	1,228	0.01%
2023/04/18	7	94.56	8	95.26	94.90	-1	1,170	-0.09%
2023/04/17	0	90.90	2.1	92.85	95.00	-2	1,119	-0.18%
2023/04/14	3	87.40	8.1	88.32	88.80	-5.1	1,037	-0.49%
2023/04/13	2.1	86.94	5	86.50	86.90	-2.9	994	-0.29%
2023/04/12	2	84.55	1	84.50	84.40	1	960	0.10%
2023/04/10	1	85.20	0	0.00	85.70	1	963	0.10%
2023/04/07	1	84.60	0.3	84.70	84.80	0.7	950	0.07%
2023/04/06	1	85.20	3	84.50	84.90	-2	949	-0.21%
2023/03/31	1	83.10	0	0.00	83.10	1	937	0.11%
2023/03/29	0	82.45	0	0.00	82.80	0	935	0.00%
2023/03/28	1	82.30	0	0.00	82.50	1	938	0.11%
2023/03/27	0	82.40	2	82.60	82.60	-2	941	-0.21%
2023/03/24	1	81.80	0	0.00	82.20	1	945	0.11%
2023/03/23	1	82.80	0	0.00	82.80	1	945	0.11%
2023/03/22	0	0.00	0.2	82.64	82.70	-0.2	947	-0.02%
2023/03/15	1	82.80	0	83.10	82.30	1	926	0.11%
2023/03/14	1	81.90	1	82.70	82.40	0	922	0.00%
2023/03/13	0	0.00	5.1	81.41	82.60	-5.1	913	-0.56%
2023/03/10	5	84.62	1	84.40	83.60	4	886	0.45%
2023/03/09	0.3	85.30	8.5	85.06	85.00	-8.2	849	-0.96%
2023/03/08	4.3	84.31	2.1	84.45	84.30	2.2	821	0.27%
2023/03/07	1.2	83.57	0	0.00	83.60	1.2	792	0.15%
2023/03/06	7	84.67	10	84.81	83.50	-3	777	-0.39%
2023/03/03	6	83.17	2	82.75	82.90	4	711	0.56%
2023/03/02	2.2	83.36	7.1	83.27	82.60	-4.9	682	-0.72%
2023/03/01	2	85.30	5.3	87.16	83.90	-3.3	595	-0.55%
2023/02/24	0	0.00	0.3	79.60	80.40	-0.3	423	-0.07%
2023/02/23	0	79.50	1	79.40	79.50	-1	409	-0.24%
2023/02/21	6.5	79.12	0	0.00	79.00	6.5	399	1.63%
2023/02/13	2.1	78.80	0	0.00	78.70	2.1	393	0.52%
2023/02/10	0	0.00	2	79.30	79.40	-2	385	-0.52%
2023/02/06	0	0.00	1	80.00	80.10	-1	375	-0.27%
2023/02/03	0	0.00	1	79.50	79.80	-1	370	-0.27%
2023/02/02	2	79.50	0	0.00	79.50	2	365	0.55%
2023/01/31	0	0.00	1	79.20	79.00	-1	352	-0.28%
2023/01/30	0	79.20	0	0.00	78.90	0	348	0.00%
2023/01/13	1	78.40	0	0.00	78.40	1	344	0.29%
2023/01/10	0	0.00	3	78.93	79.00	-3	383	-0.78%
2023/01/09	0	0.00	1	78.90	78.90	-1	384	-0.26%
2023/01/04	0	0.00	1	78.50	78.30	-1	381	-0.26%
2022/12/30	0	0.00	0	78.20	78.30	0	384	-0.01%
2022/12/29	2	77.70	0	0.00	77.70	2	382	0.53%
2022/12/28	3	78.03	4	78.48	78.10	-1	378	-0.26%
2022/12/26	1	78.00	0	0.00	78.00	1	363	0.28%
2022/12/23	1	78.60	0	0.00	78.30	1	359	0.28%
2022/12/20	2	77.65	0	0.00	77.50	2	340	0.59%
2022/12/19	0	0.00	2	77.80	77.80	-2	334	-0.60%
2022/12/16	2.1	77.01	0	0.00	77.60	2.1	328	0.64%
2022/12/15	1	77.00	0	0.00	77.20	1	321	0.31%
2022/12/14	0	0.00	1	77.90	77.30	-1	312	-0.32%
2022/12/12	1	77.80	0	0.00	77.70	1	304	0.33%
2022/12/08	1	78.90	1	78.30	78.00	0	306	0.00%
2022/12/06	1	78.00	0	0.00	78.00	1	305	0.33%
2022/12/05	2	78.85	0	0.00	79.00	2	300	0.67%
2022/12/01	0	0.00	2.2	79.24	79.50	-2.2	296	-0.74%
2022/11/28	1	77.80	0	0.00	78.00	1	285	0.35%
2022/11/22	0.2	77.70	0	0.00	77.50	0.2	291	0.07%
2022/11/17	0	0.00	0.1	77.80	77.80	-0.1	325	-0.02%
2022/11/15	0	77.60	0.1	77.90	78.00	0	333	-0.01%
2022/10/31	0.1	76.00	3	75.70	75.70	-2.9	351	-0.82%
2022/10/27	0.1	76.30	0	0.00	76.20	0.1	357	0.03%
2022/10/26	0	0.00	0	75.70	76.00	0	359	0.00%
2022/10/25	0.2	75.39	0	0.00	75.50	0.2	359	0.06%
2022/10/24	0.1	75.70	0	0.00	75.80	0.1	361	0.02%
2022/10/21	1.1	75.31	0	0.00	75.30	1.1	361	0.29%
2022/10/20	1.6	75.20	0	0.00	76.50	1.6	362	0.43%
2022/10/19	0.1	77.80	0	0.00	77.80	0.1	328	0.02%
2022/10/14	0.1	78.10	0	0.00	78.60	0.1	320	0.03%
2022/10/13	1.1	77.60	6.5	77.62	78.10	-5.5	321	-1.70%
2022/10/12	1.1	77.54	0	0.00	80.00	1.1	317	0.35%
2022/10/11	3.2	77.73	0.2	78.10	77.90	3	314	0.95%
2022/10/07	1	79.00	2	78.60	78.60	-1	316	-0.32%
2022/10/05	1.1	79.13	0	0.00	79.00	1.1	316	0.35%
2022/10/04	0	0.00	1	78.70	79.30	-1	320	-0.31%
2022/09/30	1.1	79.13	1	79.40	79.50	0.1	325	0.04%
2022/09/29	0	79.20	0	0.00	79.00	0	324	0.00%
2022/09/23	1	79.50	0	0.00	79.80	1	344	0.29%
2022/09/13	0	0.00	1	80.50	80.70	-1	349	-0.29%
2022/09/08	0.1	80.10	0	0.00	80.10	0.1	359	0.03%
2022/09/06	1.1	79.61	0	0.00	80.00	1.1	360	0.29%
2022/08/31	1	80.00	0	0.00	80.60	1	355	0.28%
2022/08/29	0	79.90	0	0.00	79.90	0	355	0.00%
2022/08/26	0.1	80.30	0	0.00	80.10	0.1	350	0.01%
2022/08/25	0	0.00	1	79.30	80.10	-1	345	-0.29%
2022/08/19	0	0.00	1	82.70	82.70	-1	312	-0.32%
2022/08/12	4	81.58	2	81.90	82.40	2	303	0.66%
2022/08/11	0	0.00	0	80.70	80.60	0	292	0.00%
2022/08/10	0	0.00	0.1	80.24	80.10	-0.1	292	-0.02%
2022/08/08	0.8	79.00	0	0.00	79.20	0.8	295	0.29%
2022/08/04	0.1	77.63	0	0.00	77.50	0.1	304	0.04%
2022/08/01	0	79.00	0	0.00	78.60	0	313	0.01%
2022/07/29	0	79.70	0	0.00	78.50	0	313	0.01%
2022/07/18	1	74.99	0	0.00	75.00	1	319	0.32%
2022/07/12	0	75.40	0	0.00	75.20	0	346	0.01%
2022/07/11	1	76.40	0	0.00	76.40	1	368	0.27%
2022/07/05	2	78.00	2	78.60	78.20	0	371	0.00%
2022/07/01	3	80.20	1	79.80	79.90	2	368	0.54%
2022/06/30	3	80.70	0	0.00	80.90	3	366	0.82%
2022/06/22	0	0.00	0.1	81.10	81.60	-0.1	370	-0.03%
2022/06/20	0	0.00	7	81.36	81.20	-7	374	-1.87%
2022/06/17	0	81.40	0	0.00	80.80	0	372	0.00%
2022/06/15	0	0.00	1	82.00	82.10	-1	375	-0.27%
2022/06/13	0	0.00	2	81.70	81.80	-2	386	-0.52%
2022/06/10	1	81.80	0	0.00	82.00	1	395	0.25%
2022/06/09	2	82.50	0	0.00	82.20	2	419	0.48%
2022/06/08	0	82.10	0	0.00	82.10	0	423	0.00%
2022/06/01	2	82.10	0	0.00	82.10	2	454	0.44%
2022/05/30	0	0.00	80	82.25	82.30	-80	455	-17.56%
2022/05/25	40	80.79	0	0.00	80.90	40	456	8.76%
2022/05/23	0	0.00	1	80.20	80.20	-1	465	-0.21%
2022/05/12	0.1	80.00	0	0.00	78.50	0.1	495	0.02%
2022/05/10	20	79.00	0	0.00	80.50	20	496	4.03%
2022/05/06	1	80.60	0	0.00	80.30	1	513	0.19%
2022/05/05	59	81.23	1	80.90	81.20	58	544	10.65%
2022/04/29	1	80.70	0	0.00	81.20	1	561	0.18%
2022/04/28	0	0.00	0	81.00	80.70	0	572	0.00%
2022/04/27	0.1	79.90	0	0.00	80.00	0.1	573	0.02%
2022/04/26	21	80.51	0	0.00	80.70	21	572	3.67%
2022/04/22	0	0.00	1	82.00	82.20	-1	577	-0.17%
2022/04/21	0	0.00	3	82.80	81.60	-3	586	-0.51%
2022/04/20	0	82.30	2	82.35	82.30	-2	582	-0.34%
2022/04/18	3	82.17	0	0.00	81.20	3	583	0.51%
2022/04/15	0	0.00	2	83.95	83.20	-2	574	-0.35%
2022/04/14	1	81.70	2	81.40	81.70	-1	550	-0.18%
2022/04/13	0	0.00	2	80.85	80.90	-2	547	-0.37%
2022/04/11	10.1	80.50	1	80.70	80.80	9.1	546	1.66%
2022/04/08	20	80.65	1	81.10	80.80	19	544	3.49%
2022/04/07	10	80.90	0	0.00	80.90	10	538	1.86%
2022/03/29	0	0.00	0	81.90	81.50	0	530	0.00%
2022/03/24	1	81.30	0	0.00	81.20	1	521	0.19%
2022/03/23	0.1	82.10	0	0.00	81.70	0.1	520	0.02%
2022/03/22	3	82.03	0	0.00	82.00	3	516	0.58%
2022/03/21	2	81.85	2	82.25	82.10	0	515	0.00%
2022/03/18	1	82.00	1	82.10	81.90	0	511	0.00%
2022/03/14	1.1	80.95	2	81.10	81.30	-1	493	-0.19%
2022/03/11	1	83.90	1	83.80	83.70	0	471	0.00%
2022/03/09	0	83.50	0	0.00	83.60	0	470	0.00%
2022/03/08	1	83.60	0	0.00	83.00	1	466	0.21%
2022/03/07	1	84.70	17	84.45	84.60	-16	452	-3.53%
2022/03/02	0	0.00	2	84.60	85.10	-2	462	-0.43%
2022/03/01	9	84.80	0	0.00	84.80	9	462	1.95%
2022/02/25	2	84.95	0	0.00	84.60	2	463	0.43%
2022/02/22	1	85.50	0	0.00	85.50	1	498	0.20%
2022/02/21	1	85.60	1	85.90	85.80	0	508	0.00%
2022/02/18	0	0.00	0	85.20	85.30	0	509	-0.01%
2022/02/17	7	84.39	0.1	84.70	84.70	6.9	508	1.36%
2022/02/16	0	84.60	0	0.00	84.70	0	516	0.00%
2022/02/15	0	0.00	1	85.90	84.50	-1	519	-0.19%
2022/02/14	0	0.00	7	83.90	84.10	-7	514	-1.36%
2022/02/11	1.1	84.31	0.2	84.73	84.10	0.9	517	0.17%
2022/02/09	0	0.00	1	84.90	84.90	-1	526	-0.19%
2022/02/08	1	84.20	1	84.60	85.00	0	516	0.00%
2022/02/07	2	84.70	1	85.10	85.10	1	505	0.20%
2022/01/25	0	0.00	3	82.57	82.70	-3	467	-0.64%
2022/01/24	1	81.90	2	81.70	82.40	-1	460	-0.22%
2022/01/21	2.2	82.00	0	82.20	82.00	2.2	458	0.48%
2022/01/19	0	0.00	0.1	81.50	81.70	-0.1	449	-0.02%
2022/01/18	1	82.10	1	81.80	81.60	0	447	0.01%
2022/01/12	0	81.60	0	0.00	81.50	0	434	0.01%
2022/01/10	0	0.00	2.2	81.39	81.40	-2.2	432	-0.51%
2022/01/04	1	80.70	0	0.00	80.70	1	426	0.23%
2022/01/03	0	0.00	1	80.60	80.60	-1	424	-0.24%
2021/12/29	1	80.70	0	0.00	80.60	1	425	0.24%
2021/12/24	2	80.40	0	0.00	80.20	2	437	0.46%
2021/12/21	2	80.10	0	0.00	80.20	2	470	0.43%
2021/12/17	1	80.40	0	0.00	80.80	1	506	0.20%
2021/12/15	0	0.00	0.1	80.10	80.00	-0.1	511	-0.01%
2021/12/09	1	80.00	0	0.00	80.10	1	524	0.19%
2021/12/08	1	80.00	0	0.00	80.10	1	528	0.19%
2021/12/06	0.1	80.50	0	0.00	80.20	0.1	524	0.01%
2021/12/01	3	80.20	0	0.00	80.20	3	526	0.57%
2021/11/30	0	0.00	2	80.85	80.90	-2	525	-0.38%
2021/11/29	2	79.40	0	0.00	80.00	2	522	0.38%
2021/11/26	3	80.20	0	0.00	80.30	3	529	0.57%
2021/11/25	1	80.90	2	80.90	80.80	-1	532	-0.19%
2021/11/24	0	0.00	1	81.90	81.20	-1	533	-0.19%
2021/11/23	0	0.00	1	81.60	81.80	-1	532	-0.19%
2021/11/22	2	82.75	1.2	81.87	82.30	0.8	523	0.15%
2021/11/19	0.2	81.20	0	0.00	81.50	0.2	499	0.04%
2021/11/18	0	0.00	1.4	81.09	81.00	-1.4	491	-0.29%
2021/11/17	0	0.00	2.4	80.54	80.70	-2.4	478	-0.50%
2021/11/16	0	0.00	2	80.20	80.40	-2	476	-0.42%
2021/11/15	3.3	79.82	0	0.00	80.20	3.3	479	0.69%
2021/11/12	0	0.00	1	80.00	80.10	-1	474	-0.21%
2021/11/11	1	79.90	2	80.10	80.40	-1	473	-0.21%
2021/11/10	1	80.00	0	0.00	80.20	1	475	0.21%
2021/11/09	1.4	80.17	7	79.80	80.30	-5.6	477	-1.17%
2021/11/08	3	80.70	5.1	80.31	80.70	-2.1	473	-0.44%
2021/11/05	2	79.95	0	0.00	80.30	2	470	0.42%
2021/11/04	5	80.20	0	0.00	80.20	5	474	1.05%
2021/10/29	0	80.20	0	0.00	80.00	0	479	0.00%
2021/10/25	0	0.00	2	79.90	80.00	-2	499	-0.40%
2021/10/22	0.1	79.70	0	0.00	79.60	0.1	504	0.02%
2021/10/20	0	79.90	0	0.00	79.70	0	512	0.00%
2021/10/19	5	79.50	0	0.00	80.00	5	517	0.97%
2021/10/15	2	79.20	0	0.00	79.20	2	530	0.38%
2021/10/13	0	79.50	0	0.00	79.00	0	543	0.00%
2021/10/12	0.1	79.40	0	0.00	79.40	0.1	548	0.02%
2021/10/07	0	0.00	1.4	79.79	79.70	-1.4	573	-0.24%
2021/10/04	4	79.08	2	78.90	78.90	2	617	0.32%
2021/10/01	2.2	79.42	0	0.00	79.30	2.2	625	0.35%
2021/09/29	1	80.10	4	80.15	80.00	-3	632	-0.47%
2021/09/28	3.1	81.21	4	81.75	81.00	-0.9	638	-0.14%
2021/09/27	3	81.17	3	80.90	81.70	0	630	0.00%
2021/09/23	1	79.30	1	79.20	79.30	0	620	0.00%
2021/09/22	0	0.00	10	79.70	79.40	-10	648	-1.54%
2021/09/16	0	0.00	4	80.10	80.40	-4	766	-0.52%
2021/09/15	2.2	80.36	0	0.00	80.10	2.2	797	0.28%
2021/09/14	0	0.00	1	79.80	79.90	-1	837	-0.12%
2021/09/13	1	79.50	0	0.00	79.90	1	877	0.11%
2021/09/08	2	79.50	9	79.42	79.30	-7	939	-0.74%
2021/09/06	0	0.00	0.2	80.30	79.90	-0.2	977	-0.02%
2021/09/03	0	0.00	0.4	80.45	80.20	-0.4	981	-0.04%
2021/09/01	1.2	80.53	1	80.50	80.60	0.2	987	0.02%
2021/08/31	0	0.00	3	79.77	79.80	-3	980	-0.31%
2021/08/30	0	0.00	3	79.30	79.30	-3	986	-0.30%
2021/08/26	0.6	79.00	0	0.00	78.80	0.6	993	0.06%
2021/08/25	1	79.00	1.1	79.30	79.20	-0.1	1,008	-0.01%
2021/08/24	1	78.20	0	0.00	78.50	1	1,014	0.10%
2021/08/23	1.1	77.53	0	0.00	77.60	1.1	1,031	0.11%
2021/08/19	1	77.00	1	77.10	76.80	0	1,037	0.00%
2021/08/18	4	77.35	0	0.00	77.40	4	1,040	0.38%
2021/08/17	2.3	77.68	0	0.00	77.70	2.3	1,041	0.22%
2021/08/16	1	77.60	0	0.00	77.50	1	1,042	0.10%
2021/08/13	2	78.00	0	0.00	78.00	2	1,043	0.19%
2021/08/12	1	78.30	0	0.00	78.50	1	1,042	0.10%
2021/08/10	5	77.80	7	77.90	78.00	-2	1,060	-0.19%
2021/08/04	0	79.50	0	0.00	79.10	0	1,232	0.00%
2021/08/02	3	79.30	0	0.00	79.50	3	1,278	0.23%
2021/07/30	11	78.70	0	0.00	78.60	11	1,276	0.86%
2021/07/26	1.1	78.22	0	0.00	78.20	1.1	1,378	0.08%
2021/07/21	1	79.00	1	79.40	79.00	0	1,480	0.00%
2021/07/20	0	0.00	2	78.95	79.10	-2	1,485	-0.13%
2021/07/19	1	78.50	0	0.00	78.80	1	1,491	0.07%
2021/07/13	3.1	78.81	3.6	78.99	78.70	-0.5	1,571	-0.03%
2021/07/12	0	0.00	1	79.60	79.50	-1	1,564	-0.06%
2021/07/09	1	79.50	1	79.80	80.00	0	1,559	0.00%
2021/07/08	3.1	79.91	1	80.10	80.10	2.1	1,556	0.13%
2021/07/05	0	0.00	5	80.36	80.50	-5	1,569	-0.32%
2021/07/02	1	80.50	0.2	80.70	80.30	0.8	1,565	0.05%
2021/07/01	1	80.10	1	80.20	80.80	0	1,557	0.00%
2021/06/30	1.1	80.61	1	80.50	80.60	0.1	1,559	0.00%
2021/06/29	1.5	81.33	0	0.00	80.90	1.5	1,549	0.10%
2021/06/28	4	81.45	2	81.20	82.00	2	1,532	0.13%
2021/06/25	1	85.90	1	86.00	86.00	0	1,476	0.00%
2021/06/24	5.3	86.18	2	86.10	85.90	3.3	1,423	0.23%
2021/06/23	1	86.10	0	0.00	86.20	1	1,397	0.07%
2021/06/22	0	0.00	1	85.00	85.00	-1	1,363	-0.07%
2021/06/21	1.1	82.81	1	82.80	83.80	0.1	1,346	0.00%
2021/06/17	1	82.40	1	83.20	83.30	0	1,330	0.00%
2021/06/16	0	0.00	0	82.00	82.30	0	1,314	0.00%
2021/06/15	1	82.10	1	82.00	82.10	0	1,308	0.00%
2021/06/11	0	0.00	1	80.81	80.90	-1	1,281	-0.08%
2021/06/09	0	0.00	1.1	80.51	80.30	-1.1	1,285	-0.08%
2021/06/08	1	80.60	0	80.78	80.60	1	1,285	0.08%
2021/06/07	1	79.80	1	80.00	80.30	0	1,292	0.00%
2021/06/02	0	0.00	0	80.00	80.30	0	1,323	0.00%
2021/06/01	2	79.65	0	80.00	79.80	2	1,316	0.15%
2021/05/31	2	78.95	0	0.00	79.60	2	1,323	0.15%
2021/05/28	1	77.80	5	78.00	78.00	-4	1,309	-0.31%
2021/05/27	6	77.83	1	77.51	77.60	5	1,311	0.38%
2021/05/25	1	77.70	0	0.00	77.70	1	1,311	0.08%
2021/05/24	3	77.73	1	77.60	77.80	2	1,307	0.15%
2021/05/20	1	77.00	1	77.20	76.90	0	1,313	0.00%
2021/05/19	0	0.00	4	77.55	77.30	-4	1,313	-0.30%
2021/05/18	2	77.30	2	78.00	78.10	0	1,314	0.00%
2021/05/17	6	77.12	3.2	77.44	76.40	2.8	1,306	0.21%
2021/05/13	0	0.00	8	78.11	77.90	-8	1,219	-0.66%
2021/05/12	10	76.97	4	75.88	76.50	6	1,176	0.51%
2021/05/11	1	78.50	0	0.00	78.50	1	1,130	0.09%
2021/05/10	1	79.80	1	80.10	80.50	0	1,098	0.00%
2021/05/07	0.1	78.92	0	0.00	79.00	0.1	1,090	0.01%
2021/05/06	1	79.70	0	0.00	78.50	1	1,091	0.09%
2021/05/04	0	0.00	0.2	81.30	80.00	-0.2	1,078	-0.02%
2021/05/03	1	80.00	5	80.50	79.60	-4	1,026	-0.39%
2021/04/29	9	80.11	6	80.23	79.50	3	1,007	0.30%
2021/04/28	0	0.00	5	80.32	81.50	-5	981	-0.51%
2021/04/27	1	78.10	2	78.45	78.00	-1	929	-0.11%
2021/04/26	6	77.50	5	78.00	78.00	1	925	0.11%
2021/04/23	1	77.60	1	77.70	78.00	0	923	0.00%
2021/04/22	9	78.76	3	79.40	78.40	6	925	0.65%
2021/04/20	3.2	77.98	5	78.80	78.50	-1.8	901	-0.20%
2021/04/19	5	78.52	2	79.05	79.20	3	897	0.33%
2021/04/16	2.1	75.90	1	75.91	76.30	1	855	0.12%
2021/04/14	0	75.73	0	0.00	75.60	0	852	0.00%
2021/04/12	0.1	75.20	0	0.00	75.00	0.1	874	0.01%
2021/04/08	1	75.50	1	75.50	75.60	0	914	0.00%
2021/04/07	0	0.00	0.1	76.10	75.80	-0.1	916	-0.01%
2021/04/06	2.1	76.10	0	76.10	75.80	2.1	942	0.22%
2021/04/01	0	0.00	14	76.20	76.20	-14	991	-1.41%
2021/03/31	1	76.30	4.3	76.22	76.60	-3.3	998	-0.33%
2021/03/30	0.1	76.10	6	75.88	76.00	-6	992	-0.60%
2021/03/29	1	75.70	1	75.90	75.80	0	990	0.00%
2021/03/23	0	0.00	15	76.18	76.00	-15	957	-1.57%
2021/03/19	0.1	75.10	1	75.00	74.70	-0.9	949	-0.10%
2021/03/17	0	0.00	2	74.50	74.60	-2	952	-0.21%
2021/03/15	1.2	74.54	1	74.40	74.30	0.2	966	0.02%
2021/03/12	0.1	75.20	0	0.00	75.00	0.1	958	0.01%
2021/03/11	0	0.00	1	74.70	75.10	-1	969	-0.10%
2021/03/10	0	0.00	1	74.80	75.20	-1	958	-0.10%
2021/03/09	1	75.60	1	74.70	75.10	0	954	0.00%
2021/03/08	1	74.60	3	74.47	74.90	-2	947	-0.21%
2021/03/04	0	0.00	1	74.30	73.40	-1	918	-0.11%
2021/03/03	1	72.90	0	0.00	73.00	1	904	0.11%
2021/03/02	3	72.60	3	72.97	72.90	0	907	0.00%
2021/02/25	0	0.00	0.3	73.00	73.10	-0.3	901	-0.03%
2021/02/24	0	0.00	1	73.00	72.90	-1	905	-0.11%
2021/02/22	10	73.00	0	0.00	73.00	10	935	1.07%
2021/02/18	0	0.00	2	72.55	72.50	-2	936	-0.21%
2021/02/17	1	71.60	2	72.00	71.80	-1	933	-0.11%
2021/02/05	0	0.00	2	71.70	71.80	-2	939	-0.21%
2021/02/01	0	0.00	1	70.70	70.90	-1	1,019	-0.10%
2021/01/29	1	70.80	0	0.00	70.80	1	1,033	0.10%
2021/01/28	1	70.70	0	0.00	70.80	1	1,026	0.10%
2021/01/25	3	71.47	0	0.00	71.30	3	1,017	0.29%
2021/01/22	0	0.00	1	72.00	72.10	-1	1,008	-0.10%
2021/01/21	2	71.00	0	0.00	71.20	2	1,003	0.20%
2021/01/20	1	70.50	0	0.00	70.30	1	997	0.10%
2021/01/18	0	0.00	3	71.23	72.10	-3	973	-0.31%
2021/01/14	0	0.00	1.1	72.93	73.00	-1.1	960	-0.12%
2021/01/13	2	72.50	1	72.40	73.20	1	957	0.10%
2021/01/12	6	72.90	0	0.00	73.10	6	945	0.63%
2021/01/05	1	73.40	0	0.00	72.90	1	880	0.11%
2021/01/04	8	73.85	0	0.00	73.50	8	865	0.92%
2020/12/31	0	0.00	2	72.70	72.40	-2	814	-0.25%
2020/12/30	2	72.40	0	0.00	72.40	2	801	0.25%
2020/12/29	1	73.00	3	72.40	72.50	-2	790	-0.25%
2020/12/28	7	72.59	1	73.10	73.10	6	762	0.79%
2020/12/25	1	70.60	0	0.00	70.70	1	700	0.14%
2020/12/23	4	70.40	0	0.00	70.70	4	681	0.59%
2020/12/16	1	70.30	0	0.00	70.70	1	698	0.14%
2020/12/15	0	0.00	4	70.30	70.40	-4	696	-0.57%
2020/12/07	4	71.60	0	0.00	71.30	4	711	0.56%
2020/12/02	0	0.00	3	70.70	70.90	-3	698	-0.43%
2020/11/23	2	71.90	0	0.00	71.90	2	817	0.24%
2020/11/19	4	70.65	0	0.00	70.60	4	816	0.49%
2020/11/18	1	71.60	2	71.80	71.70	-1	804	-0.12%
2020/11/17	1	72.10	1	72.00	71.90	0	830	0.00%
2020/11/16	0	0.00	1	72.40	72.40	-1	863	-0.12%
2020/11/13	0	0.00	1	72.10	72.10	-1	890	-0.11%
2020/11/11	0	0.00	1	72.50	72.50	-1	901	-0.11%
2020/11/10	0	0.00	1	71.40	71.40	-1	865	-0.12%
2020/11/06	0	0.00	1	70.41	70.70	-1	870	-0.12%
2020/11/04	0	0.00	1	69.50	69.90	-1	953	-0.10%
2020/11/03	1	69.60	0	0.00	69.60	1	990	0.10%
2020/10/30	0	0.00	1	68.70	68.70	-1	982	-0.10%
2020/10/29	1	68.30	1	68.50	69.10	0	984	0.00%
2020/10/28	0	0.00	1	69.20	69.10	-1	984	-0.10%
2020/10/27	0	0.00	4	68.75	68.80	-4	988	-0.40%
2020/10/26	0	0.00	4	68.80	68.80	-4	993	-0.40%
2020/10/23	0	0.00	1	68.60	68.70	-1	994	-0.10%
2020/10/22	0	0.00	1	69.00	69.00	-1	1,003	-0.10%
2020/10/16	0	0.00	3	67.80	67.70	-3	1,019	-0.29%
2020/10/15	1	67.30	0	0.00	67.60	1	1,029	0.10%
2020/10/13	3	67.20	1	67.20	67.30	2	1,041	0.19%
2020/10/07	0.2	67.40	0	0.00	67.30	0.2	1,060	0.02%
2020/10/05	2.2	66.34	0	0.00	66.60	2.2	1,074	0.20%
2020/09/30	2	66.20	1	66.00	66.40	1	1,080	0.09%
2020/09/29	1	66.00	0	0.00	66.10	1	1,083	0.09%
2020/09/25	1	65.50	1	65.50	65.50	0	1,114	0.00%
2020/09/24	2	65.15	0	0.00	65.00	2	1,125	0.18%
2020/09/21	1	67.70	0	0.00	67.70	1	1,144	0.09%
2020/09/16	1	67.70	2	67.80	67.80	-1	1,274	-0.08%
2020/09/11	2	66.00	10	66.25	66.00	-8	1,350	-0.59%
2020/09/09	0	0.00	0.2	68.30	68.00	-0.2	1,333	-0.02%
2020/09/07	1	67.90	0	0.00	68.00	1	1,390	0.07%
2020/09/04	1	67.70	0	0.00	68.00	1	1,401	0.07%
2020/09/03	0.2	68.20	0	0.00	67.80	0.2	1,404	0.01%
2020/09/02	2	68.40	1	68.70	68.10	1	1,413	0.07%
2020/09/01	1	67.80	0	0.00	67.80	1	1,420	0.07%
2020/08/31	6.2	67.69	6	67.75	68.20	0.2	1,419	0.01%
2020/08/24	1	72.10	5	72.10	72.10	-4	1,387	-0.29%
2020/08/21	5	72.50	0	0.00	72.80	5	1,382	0.36%
2020/08/20	1	71.70	12	72.12	71.60	-11	1,371	-0.80%
2020/08/19	4	73.28	1	73.20	73.20	3	1,354	0.22%
2020/08/18	7	72.23	5	71.98	72.20	2	1,371	0.15%
2020/08/17	10	71.81	2	71.80	71.90	8	1,373	0.58%
2020/08/12	1	70.80	7	71.00	70.70	-6	1,383	-0.43%
2020/08/10	7	72.10	71	71.39	72.30	-64	1,399	-4.57%
2020/08/07	2	70.20	68	69.66	69.30	-66	1,392	-4.74%
2020/08/06	1	68.40	1	68.40	68.30	0	1,398	0.00%
2020/08/05	0	0.00	0.1	67.60	67.50	-0.1	1,443	0.00%
2020/07/30	0	0.00	1	66.60	67.00	-1	1,655	-0.06%
2020/07/28	2	65.95	0	0.00	66.00	2	1,693	0.12%
2020/07/27	11	66.80	2	66.70	66.80	9	1,693	0.53%
2020/07/24	2	67.70	0	0.00	67.50	2	1,700	0.12%
2020/07/23	3	68.17	0	0.00	68.10	3	1,701	0.18%
2020/07/21	1	67.90	0	0.00	68.20	1	1,705	0.06%
2020/07/20	6	67.72	0	0.00	68.00	6	1,701	0.35%
2020/07/17	0	0.00	0.1	68.50	68.20	-0.1	1,703	0.00%
2020/07/14	12	68.23	0	0.00	68.00	12	1,707	0.70%
2020/07/10	2	68.00	0	0.00	68.00	2	1,729	0.12%
2020/07/03	4	68.90	0	0.00	68.90	4	1,731	0.23%
2020/07/02	7	69.16	0	0.00	68.90	7	1,727	0.41%
2020/06/30	1	68.00	0	0.00	68.20	1	1,734	0.06%
2020/06/29	4	67.85	0	0.00	67.30	4	1,752	0.23%
2020/06/24	5	71.70	3	71.83	72.20	2	1,731	0.12%
2020/06/23	0	0.00	1	72.30	72.40	-1	1,699	-0.06%
2020/06/22	6	71.85	0	0.00	71.90	6	1,677	0.36%
2020/06/19	16	72.14	6	72.30	72.20	10	1,679	0.60%
2020/06/18	6	73.33	3	74.10	73.10	3	1,663	0.18%
2020/06/17	4	73.63	1	73.60	73.60	3	1,653	0.18%
2020/06/16	3	73.90	2	73.90	73.90	1	1,655	0.06%
2020/06/15	4	74.23	10	74.58	73.30	-6	1,669	-0.36%
2020/06/12	0	0.00	8	70.91	73.10	-8	1,638	-0.49%
2020/06/09	0	0.00	6.3	73.25	73.30	-6.3	1,669	-0.38%
2020/06/05	1	74.50	0	0.00	74.70	1	1,662	0.06%
2020/06/04	0	0.00	3	74.13	74.70	-3	1,675	-0.18%
2020/06/03	1.3	73.32	3	73.30	73.50	-1.7	1,655	-0.10%
2020/05/27	3	72.00	5	72.20	72.30	-2	1,598	-0.13%
2020/05/26	10	72.99	0	0.00	73.00	10	1,578	0.63%
2020/05/25	3	73.47	7	73.44	73.70	-4	1,562	-0.26%
2020/05/22	1	71.70	2	71.75	71.50	-1	1,511	-0.07%
2020/05/21	0	0.00	4	71.30	71.20	-4	1,483	-0.27%
2020/05/20	0	0.00	1	71.00	70.80	-1	1,463	-0.07%
2020/05/19	1	71.00	0	0.00	71.00	1	1,451	0.07%
2020/05/18	1	70.90	3	70.87	71.00	-2	1,435	-0.14%
2020/05/15	8	70.38	3	70.43	70.30	5	1,435	0.35%
2020/05/14	0	0.00	2	71.40	70.60	-2	1,395	-0.14%
2020/05/13	0	71.70	5	71.42	71.90	-5	1,346	-0.37%
2020/05/12	0	0.00	4	70.85	71.00	-4	1,300	-0.31%
2020/05/11	0	0.00	10	70.15	70.50	-10	1,255	-0.80%
2020/05/08	2	69.50	12	69.38	69.90	-10	1,201	-0.83%
2020/05/07	5	67.90	10	68.04	68.40	-5	1,141	-0.44%
2020/05/06	1	67.40	4	67.18	67.00	-3	1,100	-0.27%
2020/05/05	4	64.48	0	0.00	65.10	4	1,039	0.38%
2020/04/30	2	63.10	0	0.00	63.10	2	1,007	0.20%
2020/04/29	8	63.06	4	63.70	63.00	4	1,015	0.39%
2020/04/21	6	60.90	0	0.00	61.00	6	1,011	0.59%
2020/04/17	1	62.50	2	62.60	62.60	-1	996	-0.10%
2020/04/15	0	0.00	8	62.93	63.00	-8	972	-0.82%
2020/04/09	1	59.90	1	60.40	60.50	0	957	0.00%
2020/04/08	1	59.80	0	0.00	60.00	1	951	0.11%
2020/04/07	1	59.80	0	0.00	59.60	1	945	0.11%
2020/04/01	1	59.30	0.2	59.60	59.20	0.8	932	0.08%
2020/03/31	0	0.00	1	60.00	59.10	-1	915	-0.11%
2020/03/30	0	0.00	3	58.57	59.10	-3	880	-0.34%
2020/03/27	2	55.50	0	0.00	55.30	2	848	0.24%
2020/03/26	1	54.50	0	0.00	55.20	1	888	0.11%
2020/03/25	1	54.60	5	55.26	55.00	-4	918	-0.44%
2020/03/24	0	0.00	1	54.80	54.00	-1	910	-0.11%
2020/03/23	4	53.98	0	0.00	53.60	4	918	0.44%
2020/03/20	1	52.30	1	51.80	52.40	0	917	0.00%
2020/03/19	1	47.70	0	0.00	47.65	1	897	0.11%
2020/03/17	5	51.50	0	0.00	51.40	5	871	0.57%
2020/03/16	1	54.40	0	0.00	53.50	1	857	0.12%
2020/03/13	2	51.80	3	54.17	54.40	-1	850	-0.12%
2020/03/12	1	57.80	10	57.60	57.20	-9	819	-1.10%
2020/03/10	1	58.50	0	0.00	59.40	1	805	0.12%
2020/03/06	1	61.60	0	0.00	61.70	1	781	0.13%
2020/03/05	0	0.00	2	62.30	61.80	-2	784	-0.25%
2020/03/02	1	62.00	0	0.00	61.70	1	826	0.12%
2020/02/17	0	0.00	1	62.00	61.70	-1	856	-0.12%
2020/02/14	0	0.00	4	62.00	61.90	-4	880	-0.45%
2020/02/12	0	0.00	5	62.00	61.70	-5	884	-0.57%
2020/02/07	0	0.00	0	62.50	62.10	0	905	0.00%
2020/02/05	1	61.60	0	0.00	61.60	1	921	0.11%
2020/02/03	11	60.63	1	60.70	61.20	10	942	1.06%
2020/01/31	1	62.50	1.3	63.10	63.20	-0.3	924	-0.03%
2020/01/30	8.1	62.45	1	62.10	62.40	7.1	918	0.77%
2020/01/17	0	0.00	3	66.00	66.00	-3	901	-0.33%
2020/01/16	0	0.00	2	65.20	65.30	-2	901	-0.22%
2020/01/15	1	65.70	0	0.00	65.60	1	915	0.11%
2020/01/14	0	0.00	2	66.10	65.90	-2	925	-0.22%
2020/01/13	2	65.90	3	66.00	65.80	-1	939	-0.11%
2020/01/03	0	0.00	2	65.50	65.90	-2	1,049	-0.19%
2020/01/02	1	66.30	0	0.00	66.20	1	1,037	0.10%
2019/12/31	1	66.20	3	66.33	66.20	-2	1,040	-0.19%
2019/12/30	0	0.00	2	67.00	66.60	-2	1,051	-0.19%
2019/12/27	0	0.00	6	66.88	66.80	-6	1,061	-0.57%
2019/12/26	1	66.30	2	66.35	66.40	-1	1,076	-0.09%
2019/12/25	1	66.80	1	66.90	66.70	0	1,080	0.00%
2019/12/24	0	0.00	8	67.00	67.00	-8	1,113	-0.72%
2019/12/23	0	0.00	10	67.17	67.30	-10	1,109	-0.90%
2019/12/20	3	66.27	5	66.58	66.60	-2	1,070	-0.19%
2019/12/17	1	65.10	0	0.00	65.40	1	1,068	0.09%
2019/12/13	1	66.30	3	66.00	66.00	-2	1,101	-0.18%
2019/12/11	1	65.50	10	65.60	65.70	-9	1,129	-0.80%
2019/12/09	3	66.50	0	0.00	66.10	3	1,176	0.25%
2019/12/04	0	0.00	1	66.10	66.30	-1	1,234	-0.08%
2019/12/03	0	0.00	1	65.60	65.60	-1	1,236	-0.08%
2019/12/02	1	65.00	6	65.25	65.60	-5	1,255	-0.40%
2019/11/29	1	65.00	0	0.00	65.10	1	1,264	0.08%
2019/11/28	2	65.90	0	0.00	65.80	2	1,274	0.16%
2019/11/27	0	0.00	1	66.10	66.50	-1	1,280	-0.08%
2019/11/26	2	65.30	1	65.40	65.80	1	1,275	0.08%
2019/11/25	1	65.10	0	0.00	65.00	1	1,268	0.08%
2019/11/21	2	64.75	0	0.00	64.80	2	1,295	0.15%
2019/11/20	1	64.80	0	0.00	64.90	1	1,322	0.08%
2019/11/19	1	64.70	0	0.00	64.70	1	1,342	0.07%
2019/11/18	2	64.25	1	64.70	64.40	1	1,362	0.07%
2019/11/15	7	64.40	0	0.00	64.70	7	1,390	0.50%
2019/11/14	2	64.90	0	0.00	64.60	2	1,413	0.14%
2019/11/13	4	66.00	1	66.30	65.60	3	1,428	0.21%
2019/11/12	9	64.57	0	0.00	64.90	9	1,422	0.63%
2019/11/11	0	0.00	2	64.60	64.40	-2	1,434	-0.14%
2019/11/07	39	65.19	0	0.00	65.00	39	1,449	2.69%
2019/11/06	0	0.00	8	65.20	65.00	-8	1,444	-0.55%
2019/11/01	2	64.25	0	0.00	64.30	2	1,529	0.13%
2019/10/22	1	66.10	1	66.50	66.10	0	1,775	0.00%
2019/10/21	0	0.00	1	66.00	65.90	-1	1,795	-0.06%
2019/10/18	0	0.00	0	65.30	65.00	0	1,825	0.00%
2019/10/16	5	65.94	4	65.95	66.30	1	1,792	0.06%
2019/10/15	0	0.00	0	64.10	63.80	0	1,744	0.00%
2019/10/14	0	0.00	1	63.20	63.10	-1	1,763	-0.06%
2019/10/08	0	0.00	1	65.20	65.20	-1	1,816	-0.06%
2019/10/04	1	65.40	0	0.00	65.60	1	1,846	0.05%
2019/10/03	1	64.60	2	64.45	64.70	-1	1,856	-0.05%
2019/10/02	1	64.50	1	64.10	64.60	0	1,872	0.00%
2019/10/01	1	62.60	0	0.00	62.60	1	1,881	0.05%
2019/09/25	0	0.00	2	64.60	64.50	-2	1,956	-0.10%
2019/09/24	7	64.39	0	0.00	64.10	7	2,000	0.35%
2019/09/23	0	0.00	2	65.40	65.50	-2	2,030	-0.10%
2019/09/20	1	65.40	0	0.00	65.00	1	2,084	0.05%
2019/09/19	100	65.70	0	0.00	65.80	100	2,159	4.63%
2019/09/17	0	0.00	1	66.20	66.60	-1	2,576	-0.04%
2019/09/16	2	65.50	0	0.00	65.50	2	2,642	0.08%
2019/09/12	1	65.00	2	65.75	65.70	-1	2,634	-0.04%
2019/09/10	2	66.95	0	0.00	66.90	2	2,610	0.08%
2019/09/09	0	0.00	10	66.37	66.50	-10	2,612	-0.38%
2019/09/06	2	66.75	0	0.00	67.00	2	2,601	0.08%
2019/09/03	0	0.00	1	68.40	68.10	-1	2,644	-0.04%
2019/08/28	0	0.00	0.2	69.90	70.00	-0.2	2,676	-0.01%
2019/08/27	11	70.64	0	0.00	69.80	11	2,682	0.41%
2019/08/26	2	70.45	0	0.00	70.10	2	2,687	0.07%
2019/08/23	2	68.95	0	0.00	69.00	2	2,687	0.07%
2019/08/22	4	70.90	0	0.00	70.70	4	2,711	0.15%
2019/08/21	10	69.00	10	70.00	70.10	0	2,752	0.00%
2019/08/19	1	68.30	0	0.00	68.10	1	2,745	0.04%
2019/08/13	0	0.00	9	71.70	71.50	-9	2,939	-0.31%
2019/08/12	0	0.00	1	73.10	72.30	-1	3,090	-0.03%
2019/08/08	0	0.00	30	73.55	73.80	-30	3,090	-0.97%
2019/08/07	11	72.73	2	72.75	73.00	9	3,110	0.29%
2019/08/06	11	69.27	10	70.90	73.00	1	3,126	0.03%
2019/08/05	20	74.19	0	0.00	71.50	20	3,176	0.63%
2019/08/02	50	73.55	152.1	74.00	74.00	-102.1	3,171	-3.22%	大賣/鉅額交易
2019/08/01	10	73.30	21	73.97	74.00	-11	3,166	-0.35%
2019/07/31	11	73.39	11	73.55	74.00	0	3,225	0.00%
2019/07/30	0	0.00	6	72.13	72.30	-6	3,241	-0.19%
2019/07/29	21	72.47	21	72.99	72.60	0	3,220	0.00%
2019/07/26	0	0.00	7	71.51	70.90	-7	3,171	-0.22%
2019/07/25	13	71.15	5	71.38	71.40	8	3,171	0.25%
2019/07/24	5	69.90	0	0.00	70.30	5	3,162	0.16%
2019/07/23	10	70.50	10	69.60	69.60	0	3,196	0.00%
2019/07/22	12	68.83	2	69.60	69.50	10	3,183	0.31%
2019/07/18	0	0.00	5	66.80	67.10	-5	3,241	-0.15%
2019/07/16	1	67.90	0	0.00	67.50	1	3,287	0.03%
2019/07/15	2	66.55	0	0.00	66.90	2	3,273	0.06%
2019/07/12	0	69.40	0	0.00	69.40	0	3,248	0.00%
2019/07/11	0	0.00	2	68.60	69.50	-2	3,241	-0.06%
2019/07/10	1	69.00	0	0.00	69.10	1	3,221	0.03%
2019/07/09	0	0.00	5	69.00	69.20	-5	3,205	-0.16%
2019/07/05	4	68.85	9	69.22	68.70	-5	3,156	-0.16%
2019/07/03	7	68.76	0	0.00	68.40	7	3,116	0.22%
2019/07/02	1	68.10	0	0.00	67.90	1	3,065	0.03%
2019/07/01	4	67.77	10	68.02	67.90	-6	3,025	-0.20%
2019/06/27	2	70.70	0	0.00	70.80	2	2,909	0.07%
2019/06/26	7	71.23	3	71.30	72.00	4	2,849	0.14%
2019/06/25	12	71.36	16	71.60	71.50	-4	2,744	-0.15%
2019/06/24	3	66.70	7	66.27	67.50	-4	2,379	-0.17%
2019/06/21	6	65.82	3	65.80	64.40	3	2,269	0.13%
2019/06/19	0	0.00	2	64.00	63.90	-2	2,186	-0.09%
2019/06/18	3	64.10	2	64.10	64.10	1	2,174	0.05%
2019/06/17	0	0.00	1	63.20	63.60	-1	2,155	-0.05%
2019/06/14	1	62.10	0	0.00	62.10	1	2,143	0.05%
2019/06/13	2	61.80	2	61.80	62.00	0	2,133	0.00%
2019/06/12	3	62.13	29	62.04	62.70	-26	2,111	-1.23%
2019/06/10	0	0.00	23	64.39	65.00	-23	2,015	-1.14%
2019/06/05	0	0.00	2	65.20	64.40	-2	1,967	-0.10%
2019/06/04	0	0.00	1	65.00	64.70	-1	1,944	-0.05%
2019/06/03	0	0.00	5	64.30	64.10	-5	1,929	-0.26%
2019/05/31	1	65.60	2	65.35	64.60	-1	1,917	-0.05%
2019/05/30	0	0.00	1	65.40	65.20	-1	1,900	-0.05%
2019/05/29	1	64.70	1	64.10	65.80	0	1,877	0.00%
2019/05/28	5	65.00	1	63.90	65.90	4	1,829	0.22%
2019/05/24	21	64.05	0	0.00	63.10	21	1,755	1.20%
2019/05/23	5	63.08	0	0.00	62.80	5	1,730	0.29%
2019/05/22	2	64.50	32	66.67	65.00	-30	1,696	-1.77%
2019/05/21	15	66.64	10	66.30	66.70	5	1,626	0.31%
2019/05/20	7	66.37	2	67.05	66.80	5	1,538	0.32%
2019/05/17	0	0.00	40	65.36	65.00	-40	1,463	-2.73%
2019/05/16	1	62.90	1	63.00	62.90	0	1,309	0.00%
2019/05/15	10	63.50	21	63.40	63.30	-11	1,306	-0.84%
2019/05/14	2	62.20	0	0.00	62.40	2	1,325	0.15%
2019/05/13	9	63.14	15	62.82	63.20	-6	1,329	-0.45%
2019/05/10	2	60.40	0	0.00	60.90	2	1,250	0.16%
2019/05/09	2	60.35	1	60.50	60.40	1	1,222	0.08%
2019/05/08	20	61.00	2	60.95	61.10	18	1,192	1.51%
2019/05/07	0	0.00	16	59.95	60.20	-16	1,132	-1.41%
2019/05/06	0	0.00	3	57.70	57.80	-3	1,053	-0.28%
2019/05/03	0	0.00	3	57.93	58.00	-3	1,037	-0.29%
2019/05/02	20	58.40	0	0.00	58.40	20	1,023	1.95%
2019/04/30	17	58.76	0	0.00	58.70	17	1,012	1.68%
2019/04/29	3	58.60	0	0.00	59.00	3	986	0.30%
2019/04/26	0	0.00	1	57.10	57.10	-1	928	-0.11%
2019/04/25	7	57.99	0	0.00	57.70	7	911	0.77%
2019/04/24	3	57.03	4	56.85	57.40	-1	871	-0.11%
2019/04/23	3	55.87	3	55.80	55.80	0	813	0.00%
2019/04/22	5	55.54	1	56.20	55.60	4	807	0.50%
2019/04/18	1	53.30	0	0.00	53.30	1	804	0.12%
2019/04/17	0	0.00	3	54.30	54.30	-3	806	-0.37%
2019/04/11	0	0.00	1	53.10	53.10	-1	1,092	-0.09%
2019/04/10	2	53.10	4.4	53.13	53.30	-2.4	1,108	-0.21%
2019/04/09	0	0.00	3	53.20	53.30	-3	1,129	-0.27%
2019/04/08	0	52.90	2	52.80	52.70	-2	1,145	-0.17%
2019/04/03	0	0.00	2	52.20	52.10	-2	1,176	-0.17%
2019/04/02	0.3	52.00	0	0.00	51.70	0.3	1,226	0.02%
2019/03/27	1	51.40	1	51.40	51.40	0	1,457	0.00%
2019/03/25	3	50.90	0	0.00	50.80	3	1,639	0.18%
2019/03/22	0	0.00	3	51.43	51.40	-3	1,739	-0.17%
2019/03/21	1.1	52.02	0	0.00	51.80	1.1	1,804	0.06%
2019/03/15	0	52.90	0	0.00	52.60	0	1,817	0.00%
2019/03/13	0	0.00	1	51.90	52.30	-1	1,818	-0.05%
2019/03/11	2	51.80	3	51.83	51.90	-1	1,817	-0.06%
2019/03/07	0	0.00	0.3	53.50	53.20	-0.3	1,808	-0.01%
2019/03/04	0	53.80	0.5	53.80	53.70	-0.5	1,804	-0.03%
2019/02/26	0	0.00	1	54.00	53.90	-1	1,793	-0.06%
2019/02/25	1	53.80	0	0.00	54.00	1	1,789	0.06%
2019/02/22	0	0.00	4	53.73	53.80	-4	1,787	-0.22%
2019/02/14	0	0.00	1	54.90	55.10	-1	1,731	-0.06%
2019/02/13	2	56.10	0	0.00	55.90	2	1,712	0.12%
2019/02/12	5	55.86	1	55.80	55.80	4	1,656	0.24%
2019/02/11	0	0.00	3	54.57	54.50	-3	1,620	-0.19%
2019/01/30	100	54.30	0	0.00	54.30	100	1,598	6.26%
2019/01/29	2	54.50	0	0.00	54.30	2	1,598	0.13%
2019/01/28	2	53.60	1	54.60	54.50	1	1,592	0.06%
2019/01/21	0	0.00	1	54.10	53.80	-1	1,637	-0.06%
2019/01/14	0	0.00	2	53.20	53.20	-2	1,658	-0.12%
2019/01/10	1	55.00	0	0.00	54.80	1	1,630	0.06%
2019/01/09	0	0.00	2	54.45	54.80	-2	1,599	-0.13%
2019/01/08	0	0.00	1	55.50	54.10	-1	1,582	-0.06%
2019/01/07	2	55.95	0	0.00	55.50	2	1,551	0.13%
2019/01/04	6	56.37	15	56.43	55.50	-9	1,518	-0.59%
2019/01/03	14	56.02	4	55.98	55.10	10	1,365	0.73%
2019/01/02	2	54.10	0	0.00	54.40	2	1,282	0.16%
2018/12/28	1	53.00	4	53.75	53.20	-3	1,264	-0.24%
2018/12/27	1	55.80	2	54.40	54.30	-1	1,247	-0.08%
2018/12/24	3	56.03	1	55.30	55.00	2	1,125	0.18%
2018/12/22	5	54.34	8	55.03	54.80	-3	1,044	-0.29%
2018/12/21	0	0.00	2	51.90	52.50	-2	942	-0.21%
2018/12/20	1	50.80	2	51.10	51.50	-1	912	-0.11%
2018/12/19	3	52.33	0	0.00	51.40	3	889	0.34%
2018/12/18	14	54.56	3	54.87	52.80	11	840	1.31%
2018/12/17	0	0.00	4.1	54.71	55.00	-4.1	700	-0.59%
2018/12/14	0	0.00	1	50.80	51.50	-1	595	-0.17%
2018/12/13	2	48.43	0	0.00	48.80	2	519	0.39%
2018/12/10	0	0.00	2	45.00	45.05	-2	497	-0.40%
2018/11/28	2	45.10	0	0.00	45.10	2	501	0.40%
2018/11/27	1	44.80	0	0.00	44.90	1	499	0.20%
2018/11/14	1	44.05	0	0.00	44.55	1	588	0.17%
2018/11/13	1	43.60	1	44.20	44.50	0	600	0.00%
2018/11/12	0	0.00	1	43.90	43.85	-1	620	-0.16%
2018/11/09	2	43.60	0	0.00	43.70	2	659	0.30%
2018/11/08	2.1	44.54	1	44.70	44.80	1.1	746	0.15%
2018/11/07	0	0.00	1	44.20	44.20	-1	845	-0.12%
2018/11/06	1	44.50	0	0.00	43.80	1	849	0.12%
2018/11/01	2	41.15	3	41.78	42.00	-1	861	-0.12%
2018/10/31	1	40.90	2	42.00	41.90	-1	860	-0.12%
2018/10/30	0	0.00	3	38.70	39.85	-3	853	-0.35%
2018/10/29	2	40.30	1	40.00	39.80	1	822	0.12%
2018/10/22	2	47.10	0	0.00	47.00	2	779	0.26%
2018/10/19	1	46.70	0	0.00	47.50	1	785	0.13%
2018/10/15	0	0.00	1	47.65	47.80	-1	795	-0.13%
2018/10/12	2	46.35	0	0.00	48.00	2	796	0.25%
2018/10/05	1	49.50	0	0.00	50.10	1	786	0.13%
2018/09/27	1	51.10	0	0.00	51.50	1	825	0.12%
2018/09/26	1	51.40	0	0.00	51.40	1	825	0.12%
2018/09/21	0	0.00	2	51.75	51.90	-2	833	-0.24%
2018/09/20	0	0.00	2	51.80	51.70	-2	836	-0.24%
2018/09/18	1	51.10	1	51.30	51.00	0	842	0.00%
2018/09/17	1	52.40	0	0.00	51.80	1	842	0.12%
2018/09/13	2	51.40	0	0.00	51.70	2	850	0.24%
2018/09/12	2	51.10	0	0.00	51.00	2	851	0.23%
2018/09/10	1	50.50	0	0.00	49.95	1	853	0.12%
2018/09/06	0	0.00	0	51.80	51.30	0	856	0.00%
2018/09/04	0	0.00	1	52.00	52.00	-1	857	-0.12%
2018/09/03	0	0.00	4	52.08	52.00	-4	860	-0.46%
2018/08/31	0	0.00	5	51.60	51.90	-5	860	-0.58%
2018/08/30	4	51.95	1	51.60	52.00	3	866	0.35%
2018/08/29	4	52.40	0	0.00	52.20	4	869	0.46%
2018/08/28	8	53.10	0	0.00	53.10	8	860	0.93%
2018/08/22	2	49.65	0	0.00	49.40	2	858	0.23%
2018/08/21	1	50.20	0	0.00	50.00	1	850	0.12%
2018/08/20	1	50.70	0	0.00	50.30	1	845	0.12%
2018/08/17	3	49.83	0	0.00	49.40	3	839	0.36%
2018/08/16	1	48.90	8	48.96	49.10	-7	820	-0.85%
2018/08/15	12	50.45	5	49.92	49.55	7	786	0.89%
2018/08/14	10	53.40	1	53.00	53.40	9	695	1.29%
2018/08/03	1	57.30	0	0.00	56.70	1	620	0.16%
2018/08/02	4	57.38	0	0.00	57.30	4	655	0.61%
2018/08/01	0	0.00	1	58.00	57.60	-1	659	-0.15%
2018/07/31	5	58.10	0	0.00	58.20	5	657	0.76%
2018/07/26	2	56.65	0	0.00	56.70	2	651	0.31%
2018/07/25	2	56.60	0	0.00	56.70	2	653	0.31%
2018/07/24	2	57.05	0	0.00	57.10	2	646	0.31%
2018/07/19	3	57.70	0	0.00	57.70	3	657	0.46%
2018/07/18	0	0.00	2	58.05	58.00	-2	659	-0.30%
2018/07/16	1	58.10	2	58.55	58.10	-1	658	-0.15%
2018/07/13	0	0.00	2	58.40	58.40	-2	659	-0.30%
2018/07/12	0	0.00	2	57.35	58.50	-2	672	-0.30%
2018/07/11	1	59.30	0	0.00	59.30	1	656	0.15%
2018/07/09	1	59.30	0	0.00	59.40	1	658	0.15%
2018/06/29	6	60.10	0	0.00	60.10	6	720	0.83%
2018/06/25	0	0.00	1	60.00	60.00	-1	717	-0.14%
2018/06/20	10	60.14	0	0.00	60.00	10	753	1.33%
2018/06/13	3	60.60	0	0.00	60.40	3	784	0.38%
2018/06/12	0	0.00	0	61.00	60.70	0	800	0.00%
2018/06/07	0	0.00	1	60.20	60.10	-1	817	-0.12%
2018/06/05	2	60.50	0	0.00	60.50	2	847	0.24%
2018/06/04	2	60.90	0	0.00	60.50	2	895	0.22%
2018/05/30	1	58.50	2	58.40	58.40	-1	930	-0.11%
2018/05/28	1	59.60	0	0.00	59.50	1	1,072	0.09%
2018/05/15	0	0.00	2	59.40	59.90	-2	1,212	-0.16%
2018/05/11	1	60.30	0	0.00	60.50	1	1,232	0.08%
2018/05/10	0	0.00	1	59.90	59.80	-1	1,223	-0.08%
2018/05/09	1	61.10	0	61.90	61.30	1	1,179	0.08%
2018/05/07	1	62.20	0	0.00	62.20	1	1,187	0.08%
2018/05/03	1	62.60	1	62.60	62.80	0	1,188	0.00%
2018/05/02	0	0.00	0.3	63.50	63.40	-0.3	1,193	-0.02%
2018/04/13	1	63.40	0	0.00	63.20	1	1,412	0.07%
2018/04/12	1	62.80	0	0.00	62.90	1	1,423	0.07%
2018/04/11	2	63.75	0	0.00	63.50	2	1,407	0.14%
2018/04/10	1	64.20	0	0.00	64.00	1	1,399	0.07%
2018/04/09	2	64.45	0	0.00	64.10	2	1,392	0.14%
2018/03/30	1	65.40	0	0.00	65.60	1	1,448	0.07%
2018/03/28	1	65.20	0	0.00	65.20	1	1,467	0.07%
2018/03/27	2	65.70	0	0.00	65.40	2	1,462	0.14%
2018/03/26	3	65.77	0	0.00	65.50	3	1,460	0.21%
2018/03/23	4	65.68	1	66.10	65.60	3	1,441	0.21%
2018/03/19	3	66.60	0	0.00	66.20	3	1,412	0.21%
2018/03/16	0	0.00	0.5	67.30	67.00	-0.5	1,393	-0.04%
2018/03/14	0	0.00	2	68.00	67.70	-2	1,385	-0.14%
2018/03/13	1	67.80	1	68.20	67.80	0	1,386	0.00%
2018/03/12	5	68.26	1	68.50	68.10	4	1,379	0.29%
2018/03/09	3	68.47	0	0.00	68.40	3	1,374	0.22%
2018/03/08	5	69.62	7	69.71	68.50	-2	1,382	-0.14%
2018/03/07	1	68.20	1	68.70	67.60	0	1,342	0.00%
2018/03/06	1	67.60	1	68.10	67.90	0	1,356	0.00%
2018/03/05	1	68.00	1	68.50	67.50	0	1,369	0.00%
2018/03/02	0	0.00	1	69.40	69.20	-1	1,363	-0.07%
2018/03/01	4	68.93	20	68.88	69.60	-16	1,322	-1.21%
2018/02/27	12	67.78	0	0.00	67.20	12	1,246	0.96%
2018/02/26	4	67.08	4	66.40	67.90	0	1,223	0.00%
2018/02/23	1	64.50	0	0.00	64.20	1	1,148	0.09%
2018/02/22	1	64.70	0	0.00	64.60	1	1,153	0.09%
2018/02/21	0	0.00	3	65.00	65.20	-3	1,157	-0.26%
2018/02/12	0	0.00	1	64.50	64.20	-1	1,154	-0.09%
2018/02/09	2	64.50	1	65.10	65.00	1	1,158	0.09%
2018/02/07	1	64.20	0	0.00	64.00	1	1,157	0.09%
2018/02/06	2	63.25	0	0.00	62.30	2	1,160	0.17%
2018/02/05	1	65.00	1	65.20	65.50	0	1,125	0.00%
2018/01/30	1	66.10	0	0.00	65.60	1	1,163	0.09%
2018/01/24	0	0.00	1	65.60	65.20	-1	1,159	-0.09%
2018/01/18	7	67.59	7	67.60	67.90	0	1,140	0.00%
2018/01/17	1	66.30	10	66.64	67.80	-9	1,080	-0.83%
2018/01/15	0	0.00	2	64.90	64.60	-2	1,014	-0.20%
2018/01/11	1	64.20	4	64.58	65.10	-3	1,051	-0.29%
2018/01/10	1	64.40	0	0.00	64.20	1	1,061	0.09%
2018/01/08	1	65.20	2	64.90	65.00	-1	1,075	-0.09%
2018/01/05	0	0.00	1	63.90	63.70	-1	1,067	-0.09%
2018/01/04	4	63.80	1	63.90	64.00	3	1,075	0.28%
2018/01/03	0	0.00	10	64.90	64.50	-10	1,099	-0.91%
2018/01/02	1	64.40	4	65.12	64.70	-3	1,091	-0.27%