卜蜂 (1215)-元大-文心興安券商分點個股進出

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

卜蜂

(1215)

可現股當沖

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

立即追蹤
本地時間:14:30

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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	107.00	0.1	104.50	107.00	-0.1	453	-0.03%
2024/04/19	0.1	103.50	0	0.00	103.50	0.1	449	0.03%
2024/04/15	0.1	105.50	0.1	105.50	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	108.50	0.5	108.50	107.00	-0.5	425	-0.11%
2024/04/10	0	110.50	0	0.00	109.50	0	421	0.00%
2024/04/08	0	112.00	0	0.00	109.00	0	418	0.00%
2024/04/03	0.2	113.00	0	0.00	112.00	0.2	406	0.05%
2024/04/02	0	112.00	0	0.00	114.00	0	403	0.00%
2024/03/29	0.1	111.50	0	0.00	112.00	0.1	392	0.01%
2024/03/28	0	0.00	4.7	109.89	110.00	-4.7	382	-1.23%
2024/03/27	10	109.50	0.1	108.50	109.00	9.9	378	2.62%
2024/03/25	0.2	105.00	0	0.00	105.00	0.2	370	0.05%
2024/03/22	0.1	104.50	4	104.50	105.00	-4	372	-1.06%
2024/03/20	0.3	104.50	0.1	104.83	105.00	0.2	373	0.06%
2024/03/19	0.1	103.50	0.3	103.50	103.50	-0.2	364	-0.06%
2024/03/18	0	102.00	0	0.00	102.00	0	354	0.00%
2024/03/15	0.1	100.50	0	0.00	101.00	0.1	346	0.01%
2024/03/14	0	0.00	0.2	101.91	101.00	-0.2	335	-0.07%
2024/03/13	0.5	101.50	1	102.50	102.00	-0.5	326	-0.15%
2024/03/12	0.1	101.00	2.3	101.49	101.50	-2.3	324	-0.70%
2024/03/11	1	99.10	1.4	99.07	99.20	-0.4	310	-0.12%
2024/03/07	0	0.00	0.1	98.90	99.90	-0.1	304	-0.03%
2024/03/05	0	0.00	11	98.95	99.10	-11	306	-3.59%
2024/03/04	1	97.30	1	97.80	97.30	0	295	0.00%
2024/03/01	0	97.60	0	0.00	97.60	0	298	0.02%
2024/02/22	0.4	97.35	0.1	97.40	97.60	0.3	299	0.11%
2024/02/20	0.2	96.50	0	0.00	96.60	0.2	291	0.07%
2024/02/19	0.1	95.60	0	0.00	96.40	0.1	291	0.04%
2024/02/16	0.1	95.60	0	0.00	95.10	0.1	292	0.04%
2024/02/02	0.1	96.30	0	0.00	96.00	0.1	287	0.04%
2024/01/22	0.1	95.00	0	0.00	95.00	0.1	288	0.02%
2024/01/17	0.1	94.90	0	0.00	95.00	0.1	284	0.02%
2024/01/16	0.1	95.20	0	0.00	95.00	0.1	280	0.02%
2024/01/12	0.1	95.30	1	95.00	95.30	-0.9	288	-0.33%
2024/01/11	0	0.00	0.1	95.60	95.00	-0.1	289	-0.03%
2024/01/10	0	0.00	0	95.60	95.60	0	305	-0.01%
2024/01/09	0.1	95.75	0	0.00	95.90	0.1	307	0.03%
2024/01/08	0.1	95.50	0	0.00	96.20	0.1	307	0.03%
2024/01/04	0	0.00	0	95.50	95.50	0	315	-0.01%
2024/01/03	0	96.00	0	0.00	95.80	0	323	0.01%
2023/12/29	0.1	96.20	10.1	96.10	96.10	-10	328	-3.05%
2023/12/20	0.5	96.79	0	0.00	97.00	0.5	362	0.13%
2023/12/19	0.4	95.58	0	0.00	96.20	0.4	359	0.12%
2023/12/18	0	0.00	0.2	96.20	96.30	-0.2	361	-0.06%
2023/12/15	0.2	95.45	0	0.00	95.40	0.2	357	0.06%
2023/12/11	0.3	94.90	0	0.00	94.60	0.3	457	0.07%
2023/12/04	0.2	95.55	0	0.00	95.40	0.2	532	0.04%
2023/11/28	10	94.60	0	0.00	94.90	10	536	1.86%
2023/11/22	0	0.00	1	93.70	93.50	-1	562	-0.18%
2023/11/16	10	92.81	0	0.00	92.40	10	569	1.76%
2023/11/13	0	0.00	0.1	92.60	92.20	-0.1	604	-0.02%
2023/11/10	0	0.00	0.2	92.46	92.50	-0.2	643	-0.04%
2023/11/07	0.1	92.90	0.1	92.90	92.80	0	658	0.00%
2023/11/06	0	0.00	0.9	92.54	91.90	-0.9	662	-0.13%
2023/11/03	0	0.00	0.3	92.50	92.50	-0.3	669	-0.05%
2023/11/02	0	0.00	0.2	92.10	91.80	-0.2	696	-0.03%
2023/10/26	0	0.00	0.1	91.63	91.50	-0.1	733	-0.01%
2023/10/25	0	0.00	0.6	92.42	92.10	-0.6	736	-0.08%
2023/10/24	0	0.00	0.5	91.77	92.00	-0.5	742	-0.07%
2023/10/23	0.1	91.60	1	90.90	91.10	-0.9	754	-0.12%
2023/10/20	0.1	92.40	0	0.00	92.60	0.1	757	0.01%
2023/10/19	0	93.90	0	0.00	93.20	0	760	0.00%
2023/10/17	0	95.00	0.3	95.00	94.90	-0.3	771	-0.04%
2023/10/12	0.4	94.48	0	0.00	94.40	0.4	813	0.05%
2023/10/11	1	95.30	0	0.00	95.30	1	816	0.12%
2023/10/05	0	0.00	0.4	93.70	93.50	-0.4	820	-0.05%
2023/10/04	0.1	93.60	0	0.00	93.40	0.1	824	0.01%
2023/10/02	0	93.70	0	0.00	93.50	0	826	0.00%
2023/09/22	0	95.40	0	0.00	95.30	0	890	0.00%
2023/09/21	0	96.40	11.5	96.55	96.00	-11.5	892	-1.29%
2023/09/20	0	0.00	2	97.50	97.20	-2	900	-0.22%
2023/09/19	0.1	97.05	0.1	96.80	96.50	0	920	0.00%
2023/09/15	0	0.00	0	98.60	98.20	0	934	0.00%
2023/09/14	11.1	100.26	0	0.00	97.50	11.1	965	1.14%
2023/09/13	1.1	98.58	2	99.00	100.50	-0.9	963	-0.10%
2023/09/12	0	0.00	15	97.57	97.80	-15	962	-1.56%
2023/09/07	0.1	96.43	1	96.50	96.10	-0.9	1,023	-0.09%
2023/09/05	0.1	97.22	0	0.00	97.50	0.1	1,038	0.01%
2023/09/04	0.5	97.50	0.5	97.50	97.50	0	1,050	0.00%
2023/09/01	0	0.00	1	97.40	97.40	-1	1,062	-0.09%
2023/08/31	0	96.50	0	0.00	97.00	0	1,061	0.00%
2023/08/29	0	0.00	1	96.70	96.80	-1	1,065	-0.09%
2023/08/25	0	96.40	0	0.00	96.30	0	1,061	0.00%
2023/08/23	0.2	95.60	0	0.00	96.10	0.2	1,077	0.02%
2023/08/22	2	96.20	0	0.00	95.60	2	1,093	0.18%
2023/08/21	1	96.50	0	0.00	96.20	1	1,096	0.09%
2023/08/18	0	0.00	0	95.62	96.80	0	1,103	0.00%
2023/08/17	1	96.50	0.6	97.38	96.80	0.4	1,100	0.04%
2023/08/16	1.5	96.43	5.4	96.81	96.90	-3.9	1,105	-0.35%
2023/08/15	0	0.00	0	94.30	94.30	0	1,075	0.00%
2023/08/10	1.1	93.01	0	0.00	93.00	1.1	1,100	0.10%
2023/08/09	0.1	94.07	0	0.00	94.30	0.1	1,111	0.00%
2023/08/02	0	93.30	0	0.00	93.30	0	1,233	0.00%
2023/08/01	4	93.75	0	0.00	94.60	4	1,253	0.32%
2023/07/31	1	94.30	0	0.00	93.40	1	1,299	0.08%
2023/07/28	0	0.00	2	94.10	94.50	-2	1,421	-0.14%
2023/07/27	0.1	94.00	0	0.00	94.00	0.1	1,444	0.00%
2023/07/25	0	93.00	0	0.00	93.00	0	1,487	0.00%
2023/07/21	0	0.00	1	94.30	93.50	-1	1,496	-0.07%
2023/07/20	0	0.00	0.3	93.10	94.70	-0.3	1,560	-0.02%
2023/07/18	0	91.60	0	0.00	91.30	0	1,576	0.00%
2023/07/17	0	91.70	2	92.40	92.60	-2	1,602	-0.13%
2023/07/13	0.1	91.40	0	0.00	91.00	0.1	1,662	0.00%
2023/07/12	0.1	91.60	0	0.00	91.30	0.1	1,737	0.00%
2023/07/11	0	0.00	1	91.60	92.00	-1	1,773	-0.06%
2023/07/07	0	91.10	0	0.00	91.90	0	1,798	0.00%
2023/07/06	0	90.90	0	0.00	91.10	0	1,797	0.00%
2023/07/05	0.1	91.40	1	90.50	91.00	-0.9	1,804	-0.05%
2023/07/04	3.3	90.67	0	0.00	90.60	3.3	1,805	0.18%
2023/07/03	1.1	92.72	0	0.00	92.30	1.1	1,790	0.06%
2023/06/28	14	94.60	0	0.00	95.60	14	1,760	0.80%
2023/06/20	0	94.37	1	95.30	94.50	-1	1,707	-0.06%
2023/06/19	0.1	93.30	2	93.20	94.30	-1.9	1,658	-0.12%
2023/06/16	0	0.00	3	96.10	95.00	-3	1,599	-0.19%
2023/06/15	0	95.04	0	0.00	96.00	0	1,548	0.00%
2023/06/14	3.3	94.97	1	94.90	95.00	2.3	1,511	0.15%
2023/06/13	0.1	92.46	0	0.00	92.70	0.1	1,491	0.01%
2023/06/12	0.9	93.44	0	0.00	92.60	0.9	1,490	0.06%
2023/06/09	0.2	93.00	11	93.43	93.40	-10.8	1,495	-0.72%
2023/06/08	1	93.10	0	0.00	93.00	1	1,508	0.07%
2023/06/07	0	0.00	0	92.60	92.70	0	1,533	0.00%
2023/06/06	0	91.70	0	0.00	91.80	0	1,551	0.00%
2023/06/05	0	91.40	1	91.30	91.00	-1	1,573	-0.06%
2023/06/02	8	91.30	0	0.00	91.20	8	1,581	0.51%
2023/06/01	0	0.00	10	89.73	90.70	-10	1,640	-0.61%
2023/05/29	2	90.30	0	0.00	90.30	2	1,902	0.11%
2023/05/26	1.1	90.04	0	90.30	89.90	1.1	1,904	0.06%
2023/05/24	0	0.00	0.1	91.50	91.00	-0.1	1,890	-0.01%
2023/05/23	0	92.00	0	0.00	92.00	0	1,880	0.00%
2023/05/22	11.1	92.31	0	0.00	92.20	11.1	1,880	0.59%
2023/05/19	1	91.70	0	0.00	91.70	1	1,857	0.05%
2023/05/18	0	0.00	0.1	92.20	92.00	-0.1	1,849	0.00%
2023/05/17	0	0.00	1.1	92.40	92.30	-1.1	1,835	-0.06%
2023/05/16	0	0.00	8	92.50	92.60	-8	1,822	-0.44%
2023/05/15	0.1	91.70	0	0.00	91.50	0.1	1,818	0.01%
2023/05/12	0	0.00	1	93.28	92.40	-1	1,801	-0.06%
2023/05/11	0	0.00	1	93.28	92.60	-1	1,792	-0.06%
2023/05/10	0.1	95.00	0	0.00	94.90	0.1	1,755	0.00%
2023/05/08	0	98.00	0	0.00	98.90	0	1,645	0.00%
2023/05/05	0.1	98.60	3	99.33	99.10	-2.9	1,614	-0.18%
2023/05/04	2.3	97.77	2	97.50	97.90	0.3	1,571	0.02%
2023/05/03	0.2	94.40	0	0.00	94.60	0.2	1,445	0.02%
2023/05/02	0.1	94.00	0	0.00	93.70	0.1	1,423	0.01%
2023/04/28	4	89.85	0	0.00	90.00	4	1,384	0.29%
2023/04/27	0	0.00	0	90.90	90.20	0	1,369	0.00%
2023/04/26	0	90.00	0.1	90.00	90.00	0	1,359	0.00%
2023/04/25	1	89.60	11	92.95	90.60	-10	1,346	-0.74%
2023/04/24	0	0.00	1	93.80	94.60	-1	1,270	-0.08%
2023/04/20	0	93.10	1.1	92.39	92.30	-1.1	1,228	-0.09%
2023/04/19	1	94.60	0	93.90	94.20	1	1,204	0.08%
2023/04/18	0	94.40	4	94.52	94.90	-4	1,170	-0.34%
2023/04/17	0	94.50	11	92.82	95.00	-11	1,119	-0.98%
2023/04/14	2	88.80	0.3	88.60	88.80	1.8	1,037	0.17%
2023/04/13	0	0.00	10	86.90	86.90	-10	994	-1.01%
2023/04/11	0	0.00	0.2	85.10	84.70	-0.2	960	-0.02%
2023/04/06	0	0.00	2.4	84.77	84.90	-2.4	949	-0.25%
2023/03/31	0	0.00	1.1	83.00	83.10	-1.1	937	-0.11%
2023/03/30	1	82.89	0	0.00	82.70	1	935	0.11%
2023/03/29	10	82.30	0	0.00	82.80	10	935	1.07%
2023/03/28	0	82.60	0.1	83.00	82.50	-0.1	938	-0.01%
2023/03/27	0	82.60	0.1	82.78	82.60	0	941	0.00%
2023/03/24	0.1	82.45	0	0.00	82.20	0.1	945	0.01%
2023/03/22	0	0.00	0	82.70	82.70	0	947	0.00%
2023/03/21	0	82.10	0	0.00	82.10	0	945	0.00%
2023/03/20	1	82.28	0	81.90	81.60	1	945	0.11%
2023/03/16	0	81.80	0	0.00	81.70	0	937	0.00%
2023/03/15	0	0.00	3	82.40	82.30	-3	926	-0.32%
2023/03/14	4	82.45	0	0.00	82.40	4	922	0.43%
2023/03/13	0	0.00	1	82.10	82.60	-1	913	-0.11%
2023/03/10	1	86.10	1	84.87	83.60	0	886	0.00%
2023/03/09	4	84.48	0	0.00	85.00	4	849	0.47%
2023/03/08	0	0.00	0	84.30	84.30	0	821	0.00%
2023/03/07	0	83.78	0	0.00	83.60	0	792	0.00%
2023/03/06	0	0.00	1	84.70	83.50	-1	777	-0.13%
2023/03/03	0	0.00	2	83.30	82.90	-2	711	-0.28%
2023/03/02	5	83.16	5	82.86	82.60	0	682	0.00%
2023/03/01	3.1	85.02	13	86.89	83.90	-9.9	595	-1.67%
2023/02/23	0	0.00	0.4	79.60	79.50	-0.4	409	-0.09%
2023/02/21	1	79.10	0	0.00	79.00	1	399	0.25%
2023/02/20	1	79.30	0	0.00	79.30	1	396	0.25%
2023/02/15	0.2	79.10	0	0.00	78.90	0.2	394	0.05%
2023/02/14	1	78.70	0	0.00	78.90	1	393	0.25%
2023/02/09	0	0.00	0	79.90	79.50	0	385	0.00%
2023/02/08	0	0.00	0	80.10	79.90	0	383	0.00%
2023/02/06	2	79.95	0	0.00	80.10	2	375	0.54%
2023/01/31	2.1	79.11	1.1	79.03	79.00	1	352	0.27%
2023/01/30	0.1	79.10	0	0.00	78.90	0.1	348	0.03%
2023/01/17	0.1	78.90	0	0.00	78.80	0.1	343	0.04%
2023/01/16	0.5	78.90	0	0.00	78.50	0.5	343	0.15%
2023/01/13	0.1	78.90	0	78.80	78.40	0.1	344	0.03%
2023/01/11	0	79.20	0	0.00	79.10	0	389	0.01%
2023/01/06	0	0.00	0	78.40	78.30	0	376	0.00%
2022/12/30	1	78.10	0	0.00	78.30	1	384	0.26%
2022/12/29	10	77.70	0	0.00	77.70	10	382	2.61%
2022/12/28	0	78.30	10	78.37	78.10	-10	378	-2.64%
2022/12/15	0.1	77.37	0	0.00	77.20	0.1	321	0.03%
2022/12/14	1.1	77.71	0	0.00	77.30	1.1	312	0.34%
2022/12/13	0	78.00	0	0.00	77.70	0	305	0.01%
2022/12/12	0	78.10	0	0.00	77.70	0	304	0.01%
2022/12/08	0	78.50	0	78.60	78.00	0	306	-0.01%
2022/12/07	0.2	78.40	0	0.00	78.90	0.2	307	0.07%
2022/12/06	0.1	78.40	0	0.00	78.00	0.1	305	0.04%
2022/12/05	0.1	79.20	0	0.00	79.00	0.1	300	0.03%
2022/12/02	0.1	79.30	0	0.00	79.20	0.1	297	0.02%
2022/11/30	0	0.00	1	79.30	79.00	-1	294	-0.35%
2022/11/29	0	0.00	0	77.80	78.00	0	286	-0.01%
2022/11/24	0	0.00	0	78.20	78.40	0	290	-0.01%
2022/11/23	0	0.00	0	77.80	77.60	0	287	-0.01%
2022/11/21	0.4	77.90	0	0.00	77.70	0.4	296	0.13%
2022/11/17	10	77.49	0.1	77.70	77.80	9.9	325	3.04%
2022/11/16	0	0.00	0	77.60	77.40	0	328	-0.01%
2022/11/15	0	78.00	0	0.00	78.00	0	333	0.01%
2022/11/14	0.2	78.00	0	77.70	77.80	0.2	332	0.06%
2022/11/08	0	0.00	0	77.80	77.70	0	335	-0.01%
2022/11/07	0.2	77.37	0	0.00	77.70	0.2	346	0.05%
2022/11/04	0	0.00	0	76.90	77.00	0	345	-0.01%
2022/10/31	2	75.70	0	0.00	75.70	2	351	0.57%
2022/10/25	0.2	75.53	0	0.00	75.50	0.2	359	0.04%
2022/10/21	0.1	75.70	0	0.00	75.30	0.1	361	0.02%
2022/10/20	2	76.37	1.1	77.11	76.50	0.9	362	0.25%
2022/10/19	0	77.80	0	0.00	77.80	0	328	0.00%
2022/10/18	0.1	77.86	0	0.00	77.70	0.1	327	0.02%
2022/10/13	1	77.72	0	0.00	78.10	1	321	0.32%
2022/10/11	0	0.00	0.1	78.10	77.90	-0.1	314	-0.03%
2022/09/29	0	79.00	0	0.00	79.00	0	324	0.01%
2022/09/28	0	78.80	0	0.00	78.50	0	328	0.01%
2022/09/21	0	79.90	0	0.00	79.60	0	345	0.00%
2022/09/19	0	80.30	0	80.60	80.30	0	347	0.00%
2022/09/16	0	0.00	1	79.80	80.30	-1	350	-0.28%
2022/09/14	1	80.50	0	0.00	81.20	1	348	0.29%
2022/09/02	0	80.80	0	0.00	80.00	0	361	0.00%
2022/08/29	0	0.00	1	79.60	79.90	-1	355	-0.28%
2022/08/26	0	80.10	0.1	80.30	80.10	-0.1	350	-0.02%
2022/08/25	0	79.90	0	0.00	80.10	0	345	0.01%
2022/08/24	1	83.70	0	84.00	83.90	1	330	0.31%
2022/08/23	1	83.00	0	0.00	83.00	1	316	0.32%
2022/08/22	0.1	83.00	0	0.00	83.00	0.1	318	0.03%
2022/08/18	0	0.00	1	82.70	82.40	-1	314	-0.33%
2022/08/15	0	82.70	0	0.00	82.00	0	308	0.00%
2022/08/12	0	81.30	0	81.00	82.40	0	303	0.00%
2022/08/11	0	80.70	0	0.00	80.60	0	292	0.01%
2022/08/09	0	80.40	0	0.00	80.10	0	293	0.01%
2022/08/05	0	78.14	1	78.50	78.40	-1	296	-0.33%
2022/08/03	0.1	78.50	0	0.00	78.30	0.1	303	0.02%
2022/08/02	0	0.00	0	79.01	78.90	0	307	-0.01%
2022/07/29	0	79.80	0	79.94	78.50	0	313	-0.01%
2022/07/28	0	0.00	0	80.20	80.20	0	312	-0.01%
2022/07/27	0	79.70	0	0.00	79.70	0	312	0.01%
2022/07/26	0	0.00	0	77.70	79.00	0	314	0.00%
2022/07/22	0	0.00	0	76.40	75.90	0	302	-0.01%
2022/07/21	0	76.70	0	0.00	76.40	0	308	0.01%
2022/07/20	0.1	76.43	0	0.00	76.20	0.1	314	0.04%
2022/07/19	0	0.00	0.1	75.10	75.40	-0.1	315	-0.03%
2022/07/15	3.1	74.78	0	0.00	74.80	3.1	327	0.95%
2022/07/14	0	76.00	0	0.00	75.50	0	327	0.01%
2022/07/13	0	75.70	0	0.00	75.60	0	330	0.00%
2022/07/08	0	0.00	10	76.70	76.80	-10	372	-2.68%
2022/07/07	11	77.19	0	0.00	77.00	11	372	2.96%
2022/07/06	0.1	77.60	1	77.50	77.20	-0.9	371	-0.24%
2022/07/04	0.1	80.56	0	0.00	80.40	0.1	370	0.02%
2022/06/27	0	0.00	0.1	81.80	81.50	-0.1	368	-0.01%
2022/06/22	0	81.90	0	0.00	81.60	0	370	0.01%
2022/06/20	0	81.30	0	0.00	81.20	0	374	0.01%
2022/06/17	0	0.00	10	81.40	80.80	-10	372	-2.69%
2022/06/16	0	0.00	0	82.00	81.60	0	372	-0.01%
2022/06/15	10	82.00	1	82.00	82.10	9	375	2.40%
2022/06/14	1	81.50	0	0.00	81.90	1	381	0.26%
2022/06/10	0	82.10	0	82.40	82.00	0	395	0.00%
2022/06/09	0	82.50	1	82.30	82.20	-1	419	-0.23%
2022/06/06	1	81.90	0	0.00	82.00	1	427	0.23%
2022/05/31	0	0.00	10.1	81.80	81.80	-10.1	455	-2.21%
2022/05/30	10	81.90	0	0.00	82.30	10	455	2.20%
2022/05/27	0	0.00	0	81.40	81.70	0	452	-0.01%
2022/05/26	0	81.50	0	0.00	81.40	0	453	0.01%
2022/05/24	0	80.50	0	0.00	80.20	0	462	0.01%
2022/05/23	0	80.60	0	0.00	80.20	0	465	0.01%
2022/05/19	0.1	79.50	0	79.30	79.20	0.1	476	0.02%
2022/05/18	0	80.00	0	0.00	79.80	0	481	0.01%
2022/05/16	0	0.00	0.3	79.30	79.40	-0.3	485	-0.06%
2022/05/13	0	0.00	0	79.20	79.60	0	492	-0.01%
2022/05/12	0.1	79.96	0	0.00	78.50	0.1	495	0.01%
2022/05/10	0.1	79.71	0	0.00	80.50	0.1	496	0.02%
2022/05/09	2.5	79.55	0	0.00	79.30	2.5	506	0.49%
2022/05/06	0	0.00	10	80.20	80.30	-10	513	-1.95%
2022/05/05	10	80.70	0	0.00	81.20	10	544	1.84%
2022/05/04	0	0.00	0.1	80.60	80.40	-0.1	551	-0.01%
2022/05/03	0.1	80.90	0	0.00	80.20	0.1	560	0.02%
2022/04/27	0.1	79.90	0	0.00	80.00	0.1	573	0.02%
2022/04/26	0	0.00	10	81.10	80.70	-10	572	-1.75%
2022/04/25	0	0.00	0	82.00	81.30	0	574	-0.01%
2022/04/22	0	82.20	0	0.00	82.20	0	577	0.01%
2022/04/21	0	0.00	11	82.75	81.60	-11	586	-1.87%
2022/04/20	10	82.20	5	82.20	82.30	5	582	0.86%
2022/04/19	0	0.00	1	82.10	81.90	-1	582	-0.17%
2022/04/18	0	0.00	1.1	82.72	81.20	-1.1	583	-0.18%
2022/04/15	14.1	83.20	1	83.90	83.20	13.1	574	2.28%
2022/04/14	0	81.99	0	0.00	81.70	0	550	0.01%
2022/04/07	0	81.30	0	0.00	80.90	0	538	0.00%
2022/04/06	0	81.40	2.5	81.14	81.20	-2.5	534	-0.46%
2022/04/01	0	81.50	0.4	81.50	81.10	-0.4	533	-0.07%
2022/03/31	3.2	81.42	0	0.00	81.30	3.2	533	0.61%
2022/03/30	0.1	81.60	0	0.00	81.30	0.1	532	0.02%
2022/03/28	0.2	81.70	0	0.00	81.80	0.2	527	0.03%
2022/03/25	0	81.20	0.5	81.30	81.20	-0.5	522	-0.09%
2022/03/24	1	81.40	0	0.00	81.20	1	521	0.19%
2022/03/22	1	82.10	0.1	82.30	82.00	0.9	516	0.17%
2022/03/21	0	82.50	0	0.00	82.10	0	515	0.01%
2022/03/18	0	82.10	0	0.00	81.90	0	511	0.01%
2022/03/15	0	0.00	1	80.70	80.60	-1	497	-0.20%
2022/03/14	1.2	81.73	0	0.00	81.30	1.2	493	0.24%
2022/03/09	0.1	83.45	0	0.00	83.60	0.1	470	0.01%
2022/03/08	1.1	83.03	0	0.00	83.00	1.1	466	0.23%
2022/03/07	0	84.70	0	84.80	84.60	0	452	0.00%
2022/03/04	0	0.00	0	85.50	85.10	0	452	-0.01%
2022/03/03	0	85.50	0	0.00	85.30	0	458	0.01%
2022/02/24	0	85.40	0.5	85.39	85.20	-0.5	469	-0.11%
2022/02/23	0	0.00	0	85.50	85.40	0	489	-0.01%
2022/02/22	0	0.00	0	86.00	85.50	0	498	0.00%
2022/02/21	0	86.20	0	0.00	85.80	0	508	0.01%
2022/02/18	0	85.50	0	0.00	85.30	0	509	0.01%
2022/02/17	0.2	84.60	0	0.00	84.70	0.2	508	0.04%
2022/02/15	0.5	85.00	0	0.00	84.50	0.5	519	0.10%
2022/02/11	5	84.60	0	0.00	84.10	5	517	0.97%
2022/02/09	0	0.00	1	84.30	84.90	-1	526	-0.19%
2022/02/08	0	84.70	0	0.00	85.00	0	516	0.01%
2022/02/07	1.2	84.93	2.1	84.87	85.10	-0.8	505	-0.17%
2022/01/26	0	0.00	1	83.00	82.80	-1	472	-0.22%
2022/01/25	0.1	82.94	0	0.00	82.70	0.1	467	0.01%
2022/01/24	0.1	82.68	0	0.00	82.40	0.1	460	0.02%
2022/01/21	0.1	82.10	2	82.50	82.00	-1.9	458	-0.42%
2022/01/18	0	82.00	0	81.70	81.60	0	447	0.00%
2022/01/17	1	82.10	0	0.00	82.40	1	446	0.22%
2022/01/14	0	82.10	6	81.97	82.00	-6	439	-1.35%
2022/01/13	1	81.40	0.3	81.53	81.40	0.7	435	0.16%
2022/01/12	1	81.40	1	81.41	81.50	0	434	0.00%
2022/01/11	2	81.55	0	0.00	81.50	2	433	0.47%
2022/01/10	1.1	81.41	0	0.00	81.40	1.1	432	0.25%
2022/01/04	1	80.70	0	0.00	80.70	1	426	0.24%
2022/01/03	0	80.80	0	0.00	80.60	0	424	0.00%
2021/12/30	0	80.80	0	0.00	80.60	0	423	0.00%
2021/12/29	2	80.70	0	0.00	80.60	2	425	0.47%
2021/12/22	1	80.30	0	0.00	80.40	1	448	0.22%
2021/12/16	0.2	80.30	0	0.00	80.10	0.2	506	0.04%
2021/12/15	1	80.00	0	0.00	80.00	1	511	0.20%
2021/12/10	0.4	80.25	0	0.00	80.10	0.4	524	0.08%
2021/12/09	0.1	80.30	2	80.00	80.10	-2	524	-0.37%
2021/12/08	0.2	80.50	0	0.00	80.10	0.2	528	0.04%
2021/12/06	0	0.00	1	80.20	80.20	-1	524	-0.19%
2021/12/01	2.3	80.31	0	0.00	80.20	2.3	526	0.44%
2021/11/23	0	0.00	0.1	81.90	81.80	-0.1	532	-0.02%
2021/11/22	0	82.40	10	82.50	82.30	-10	523	-1.90%
2021/11/19	0	0.00	0	81.50	81.50	0	499	-0.01%
2021/11/18	0	81.20	0	0.00	81.00	0	491	0.01%
2021/11/17	1.1	80.42	0	0.00	80.70	1.1	478	0.22%
2021/11/16	0.1	80.40	2	80.10	80.40	-1.9	476	-0.39%
2021/11/12	0	80.40	0	80.40	80.10	0	474	0.00%
2021/11/11	0	0.00	0	80.50	80.40	0	473	-0.01%
2021/11/10	4	80.03	1	80.00	80.20	3	475	0.63%
2021/11/09	0.1	80.36	0	0.00	80.30	0.1	477	0.03%
2021/11/08	0.1	81.00	1	80.70	80.70	-1	473	-0.20%
2021/11/05	0	80.10	0	80.60	80.30	0	470	0.00%
2021/11/04	0.3	80.30	0	80.40	80.20	0.2	474	0.05%
2021/11/02	0	0.00	1	80.40	80.10	-1	479	-0.21%
2021/11/01	0	0.00	0	80.30	80.20	0	479	-0.01%
2021/10/29	1	80.00	0	80.10	80.00	1	479	0.20%
2021/10/28	10	80.31	3	80.20	80.30	7	483	1.45%
2021/10/27	0.1	80.20	0	0.00	80.00	0.1	489	0.02%
2021/10/26	0	0.00	2	80.30	80.40	-2	496	-0.41%
2021/10/25	0.1	80.10	0	0.00	80.00	0.1	499	0.01%
2021/10/21	0	0.00	0.1	79.30	78.90	-0.1	509	-0.01%
2021/10/20	0	0.00	0	80.00	79.70	0	512	-0.01%
2021/10/15	0	0.00	0	79.60	79.20	0	530	0.00%
2021/10/14	2	79.10	0	0.00	79.40	2	534	0.38%
2021/10/13	0.1	79.50	1	79.00	79.00	-0.9	543	-0.17%
2021/10/12	0	79.50	0	0.00	79.40	0	548	0.00%
2021/10/08	0	0.00	0	79.90	79.90	0	557	0.00%
2021/10/07	0	0.00	0	79.70	79.70	0	573	0.00%
2021/10/06	0.1	79.22	0	0.00	78.90	0.1	593	0.01%
2021/10/05	0	79.00	0	0.00	79.40	0	604	0.00%
2021/10/04	0	79.30	0	0.00	78.90	0	617	0.00%
2021/10/01	0.1	79.70	0	0.00	79.30	0.1	625	0.01%
2021/09/30	0	0.00	0	80.30	80.10	0	628	0.00%
2021/09/29	0	0.00	4	80.25	80.00	-4	632	-0.64%
2021/09/28	4	81.85	0	0.00	81.00	4	638	0.63%
2021/09/27	0	81.60	0.1	81.50	81.70	-0.1	630	-0.01%
2021/09/23	0	79.80	1	79.30	79.30	-1	620	-0.16%
2021/09/22	0.1	80.00	0	0.00	79.40	0.1	648	0.01%
2021/09/17	0	0.00	0	80.40	80.30	0	706	-0.01%
2021/09/16	0	0.00	0	80.40	80.40	0	766	0.00%
2021/09/15	3	80.07	0	80.50	80.10	3	797	0.37%
2021/09/13	1	79.71	0	0.00	79.90	1	877	0.12%
2021/09/10	0.1	79.80	0	0.00	79.70	0.1	894	0.01%
2021/09/09	0	79.70	1	79.00	79.30	-1	915	-0.11%
2021/09/08	0	80.00	0	79.60	79.30	0	939	0.00%
2021/09/07	0	0.00	0.3	79.99	79.60	-0.3	947	-0.03%
2021/09/06	0	80.00	0	0.00	79.90	0	977	0.00%
2021/09/03	0.3	80.40	1	80.30	80.20	-0.8	981	-0.08%
2021/09/01	1	80.60	0.2	80.60	80.60	0.8	987	0.08%
2021/08/31	0	0.00	3	79.90	79.80	-3	980	-0.31%
2021/08/30	0.1	79.30	0	0.00	79.30	0.1	986	0.01%
2021/08/27	0	0.00	11	78.94	79.10	-11	991	-1.11%
2021/08/26	2	78.90	0	79.00	78.80	2	993	0.20%
2021/08/25	0.1	79.32	0	0.00	79.20	0.1	1,008	0.01%
2021/08/23	0.1	77.80	2	77.20	77.60	-2	1,031	-0.19%
2021/08/20	1	76.40	0	0.00	76.60	1	1,037	0.10%
2021/08/18	1.1	77.13	0	0.00	77.40	1.1	1,040	0.11%
2021/08/17	1.4	77.77	0	0.00	77.70	1.4	1,041	0.13%
2021/08/13	2	78.00	0	0.00	78.00	2	1,043	0.19%
2021/08/12	0.1	78.90	0.1	78.90	78.50	0	1,042	0.00%
2021/08/11	0	78.70	0	0.00	78.70	0	1,047	0.00%
2021/08/10	1	77.90	0	0.00	78.00	1	1,060	0.09%
2021/08/05	0	79.10	0	0.00	78.70	0	1,183	0.00%
2021/08/03	2	79.15	0	0.00	79.40	2	1,264	0.16%
2021/07/29	1	77.90	0	0.00	78.30	1	1,288	0.08%
2021/07/28	0	0.00	10	77.80	78.00	-10	1,300	-0.77%
2021/07/13	2	78.75	0	0.00	78.70	2	1,571	0.13%
2021/07/12	3	79.57	0	0.00	79.50	3	1,564	0.19%
2021/07/09	1	79.50	0	0.00	80.00	1	1,559	0.06%
2021/07/08	0.2	80.30	0	0.00	80.10	0.2	1,556	0.01%
2021/07/06	0	81.20	1	80.60	80.60	-1	1,554	-0.06%
2021/07/05	2	80.25	0	0.00	80.50	2	1,569	0.13%
2021/07/02	0	0.00	0	81.00	80.30	0	1,565	0.00%
2021/06/30	0.1	81.00	0	0.00	80.60	0.1	1,559	0.01%
2021/06/29	12.1	81.00	1	81.40	80.90	11.1	1,549	0.72%
2021/06/28	0.1	82.30	0	0.00	82.00	0.1	1,532	0.00%
2021/06/25	0	86.10	1	85.90	86.00	-1	1,476	-0.07%
2021/06/24	1.3	86.31	0	0.00	85.90	1.3	1,423	0.09%
2021/06/23	0.1	86.60	4	86.08	86.20	-4	1,397	-0.28%
2021/06/22	8.1	84.24	0	85.30	85.00	8.1	1,363	0.59%
2021/06/21	0.1	83.60	0	0.00	83.80	0.1	1,346	0.01%
2021/06/18	11	83.21	0	0.00	83.20	11	1,341	0.82%
2021/06/17	0.1	83.34	0	0.00	83.30	0.1	1,330	0.00%
2021/06/15	0	82.40	2	82.10	82.10	-2	1,308	-0.15%
2021/06/11	0	81.00	0	0.00	80.90	0	1,281	0.00%
2021/06/10	0	0.00	2	80.20	80.40	-2	1,279	-0.16%
2021/06/09	1.1	80.59	0	0.00	80.30	1.1	1,285	0.09%
2021/06/02	0	0.00	0	80.40	80.30	0	1,323	0.00%
2021/06/01	0	0.00	0	80.00	79.80	0	1,316	0.00%
2021/05/28	0.2	78.40	0	0.00	78.00	0.2	1,309	0.01%
2021/05/26	0	77.50	0	0.00	77.90	0	1,315	0.00%
2021/05/24	0	78.00	5	77.90	77.80	-5	1,307	-0.38%
2021/05/21	5.1	77.01	1	77.10	77.40	4.1	1,310	0.31%
2021/05/20	3	76.80	0	77.40	76.90	3	1,313	0.23%
2021/05/19	0	0.00	1	77.80	77.30	-1	1,313	-0.08%
2021/05/18	0	78.60	1	77.60	78.10	-1	1,314	-0.07%
2021/05/17	1	75.90	5	77.04	76.40	-4	1,306	-0.31%
2021/05/14	3	78.90	0	0.00	78.70	3	1,241	0.24%
2021/05/13	0	0.00	0.2	78.20	77.90	-0.2	1,219	-0.02%
2021/05/12	5.1	76.95	5.1	77.51	76.50	0	1,176	0.00%
2021/05/11	1.2	77.74	1	79.60	78.50	0.2	1,130	0.02%
2021/05/10	0	0.00	0.1	80.20	80.50	-0.1	1,098	-0.01%
2021/05/04	0.1	79.90	1	81.30	80.00	-0.9	1,078	-0.08%
2021/05/03	1	81.30	0	0.00	79.60	1	1,026	0.10%
2021/04/29	2.1	80.04	10	80.96	79.50	-7.9	1,007	-0.78%
2021/04/28	0	0.00	4	80.63	81.50	-4	981	-0.41%
2021/04/27	0	78.10	0	0.00	78.00	0	929	0.00%
2021/04/26	2	78.00	0	0.00	78.00	2	925	0.22%
2021/04/23	2	77.50	0	0.00	78.00	2	923	0.22%
2021/04/22	0	0.00	1	79.40	78.40	-1	925	-0.11%
2021/04/21	11	78.39	6	78.63	78.70	5	900	0.56%
2021/04/20	0	0.00	3	78.01	78.50	-3	901	-0.34%
2021/04/19	1	76.70	2	77.97	79.20	-1	897	-0.11%
2021/04/16	0.1	76.15	3	75.93	76.30	-2.9	855	-0.34%
2021/04/15	2	75.45	1	75.60	75.60	1	850	0.12%
2021/04/14	0.2	75.75	4	75.20	75.60	-3.8	852	-0.45%
2021/04/13	3.1	75.70	2	75.65	75.50	1.1	863	0.13%
2021/04/12	1	74.81	8	74.91	75.00	-7	874	-0.80%
2021/04/09	2.1	74.96	2	75.05	75.10	0.1	918	0.01%
2021/04/08	2.1	75.66	1	75.80	75.60	1.1	914	0.12%
2021/04/07	2	75.90	1	75.80	75.80	1	916	0.11%
2021/04/06	1.1	76.22	0	0.00	75.80	1.1	942	0.11%
2021/04/01	1	76.31	3	76.50	76.20	-2	991	-0.20%
2021/03/31	1	76.20	11	75.94	76.60	-10	998	-1.00%
2021/03/30	1.1	75.64	0.1	76.10	76.00	1	992	0.10%
2021/03/29	4	75.78	0.1	76.00	75.80	3.9	990	0.40%
2021/03/26	0	0.00	0	75.90	75.70	0	984	0.00%
2021/03/25	2	75.36	2	75.80	75.50	0	986	0.00%
2021/03/24	1	76.19	2	75.30	75.30	-1	977	-0.10%
2021/03/23	1	76.10	1	75.90	76.00	0	957	0.00%
2021/03/22	1	75.21	0	0.00	75.50	1	948	0.11%
2021/03/19	8	74.70	0	0.00	74.70	8	949	0.84%
2021/03/18	0	0.00	0	74.90	74.90	0	951	0.00%
2021/03/17	0	74.80	0	0.00	74.60	0	952	0.00%
2021/03/16	0	0.00	1	74.60	74.40	-1	967	-0.10%
2021/03/15	1	74.80	1	74.90	74.30	0	966	0.00%
2021/03/11	0	0.00	0.1	75.22	75.10	-0.1	969	-0.01%
2021/03/10	0	0.00	5	75.14	75.20	-5	958	-0.52%
2021/03/09	1	74.70	0	0.00	75.10	1	954	0.10%
2021/03/08	3.1	74.41	19	74.61	74.90	-15.9	947	-1.68%
2021/03/05	0.2	73.72	1	73.60	73.60	-0.8	922	-0.09%
2021/03/04	0	0.00	1.1	73.98	73.40	-1.1	918	-0.11%
2021/03/03	0	73.20	0	0.00	73.00	0	904	0.00%
2021/03/02	0.1	73.00	0	0.00	72.90	0.1	907	0.01%
2021/02/26	0	72.80	0.6	73.00	72.50	-0.5	904	-0.06%
2021/02/25	10.2	73.00	0.2	73.20	73.10	10	901	1.11%
2021/02/24	0.2	73.19	0	0.00	72.90	0.2	905	0.03%
2021/02/19	0	0.00	1	72.50	72.60	-1	934	-0.11%
2021/02/18	0.1	72.41	3	72.40	72.50	-2.9	936	-0.31%
2021/02/05	10	71.78	0	0.00	71.80	10	939	1.06%
2021/02/04	0	0.00	1	71.50	71.70	-1	966	-0.10%
2021/02/03	0	0.00	9	71.60	71.70	-9	1,006	-0.89%
2021/02/02	7	71.17	7	70.81	71.70	0	1,016	0.00%
2021/01/29	0	70.90	0	0.00	70.80	0	1,033	0.00%
2021/01/27	3	70.97	0	0.00	70.70	3	1,024	0.30%
2021/01/25	0	71.60	0	0.00	71.30	0	1,017	0.00%
2021/01/22	0	0.00	1	72.00	72.10	-1	1,008	-0.10%
2021/01/20	10.5	70.95	0	0.00	70.30	10.5	997	1.06%
2021/01/19	0	0.00	2	72.20	71.80	-2	974	-0.21%
2021/01/18	2.5	71.72	0	0.00	72.10	2.5	973	0.26%
2021/01/15	2	72.35	0	0.00	72.60	2	966	0.21%
2021/01/14	1	73.00	0	0.00	73.00	1	960	0.11%
2021/01/13	1	72.40	11	72.43	73.20	-10	957	-1.04%
2021/01/08	0	0.00	1	72.30	72.80	-1	916	-0.11%
2021/01/06	1	72.30	0	0.00	72.50	1	901	0.11%
2021/01/04	3	74.23	3	74.80	73.50	0	865	0.00%
2020/12/31	1	72.30	1	72.40	72.40	0	814	0.00%
2020/12/29	2.1	73.31	0	0.00	72.50	2.1	790	0.27%
2020/12/28	0	0.00	4	72.18	73.10	-4	762	-0.52%
2020/12/25	3	71.03	0	0.00	70.70	3	700	0.43%
2020/12/23	1	70.40	0	0.00	70.70	1	681	0.15%
2020/12/22	1	70.50	0	0.00	70.50	1	682	0.15%
2020/12/21	1	70.00	0	0.00	70.60	1	699	0.14%
2020/12/18	7	70.50	0	0.00	70.50	7	694	1.01%
2020/12/16	1	70.50	10	70.97	70.70	-9	698	-1.29%
2020/12/14	0.1	71.50	139	71.05	70.80	-139	686	-20.25%	大賣/鉅額交易
2020/12/11	3	71.30	4	71.60	71.40	-1	678	-0.15%
2020/12/10	19	71.95	0	0.00	71.80	19	677	2.81%
2020/12/09	0	71.80	0	0.00	71.40	0	668	0.00%
2020/12/08	10	71.57	0	0.00	71.40	10	709	1.41%
2020/12/04	11	70.91	0	0.00	71.20	11	698	1.58%
2020/12/02	14	70.70	0	0.00	70.90	14	698	2.01%
2020/12/01	32	70.93	0	0.00	71.10	32	695	4.60%
2020/11/26	8	71.20	0	0.00	71.10	8	720	1.11%
2020/11/25	65	71.61	0	0.00	71.60	65	810	8.02%
2020/11/23	0	0.00	20	71.90	71.90	-20	817	-2.45%
2020/11/20	4	70.70	0	0.00	71.40	4	819	0.49%
2020/11/19	11	70.96	0	0.00	70.60	11	816	1.35%
2020/11/17	1	71.80	174	71.85	71.90	-173	830	-20.83%	大賣/鉅額交易
2020/11/16	1	72.40	12	72.40	72.40	-11	863	-1.27%
2020/11/13	0	0.00	8	72.10	72.10	-8	890	-0.90%
2020/11/12	22	71.69	2	70.60	71.00	20	901	2.22%
2020/11/11	12	72.68	0	0.00	72.50	12	901	1.33%
2020/11/10	0	0.00	0.2	71.50	71.40	-0.2	865	-0.02%
2020/11/09	20	71.22	0	0.00	71.30	20	864	2.31%
2020/11/05	15	70.13	0.2	70.30	70.10	14.8	897	1.65%
2020/11/04	12	69.50	0	0.00	69.90	12	953	1.26%
2020/11/02	10	68.72	0	0.00	68.80	10	985	1.01%
2020/10/30	21	68.78	0	0.00	68.70	21	982	2.14%
2020/10/29	14	68.90	0	0.00	69.10	14	984	1.42%
2020/10/28	0	0.00	1	68.90	69.10	-1	984	-0.10%
2020/10/26	12	68.85	0	0.00	68.80	12	993	1.21%
2020/10/23	25	68.58	0	0.00	68.70	25	994	2.51%
2020/10/22	1	67.90	0	0.00	69.00	1	1,003	0.10%
2020/10/16	25	67.70	0	0.00	67.70	25	1,019	2.45%
2020/10/15	5	67.26	0	0.00	67.60	5	1,029	0.49%
2020/10/14	10	67.35	0	0.00	67.40	10	1,032	0.97%
2020/10/08	0	0.00	0.2	68.00	67.70	-0.2	1,059	-0.02%
2020/10/05	0.2	66.90	0	0.00	66.60	0.2	1,074	0.02%
2020/09/30	0	0.00	0.4	66.80	66.40	-0.4	1,080	-0.03%
2020/09/24	1	65.20	0	0.00	65.00	1	1,125	0.09%
2020/09/22	0	0.00	1	67.70	67.20	-1	1,128	-0.09%
2020/09/21	0.2	68.00	0	0.00	67.70	0.2	1,144	0.02%
2020/09/11	7	66.57	5	67.00	66.00	2	1,350	0.15%
2020/09/04	3	67.00	0	0.00	68.00	3	1,401	0.21%
2020/09/03	4	67.65	0	0.00	67.80	4	1,404	0.28%
2020/09/01	1	67.80	3	67.77	67.80	-2	1,420	-0.14%
2020/08/31	3	68.47	0	0.00	68.20	3	1,419	0.21%
2020/08/27	1	71.10	0	0.00	70.80	1	1,371	0.07%
2020/08/26	1	71.20	0	0.00	71.20	1	1,370	0.07%
2020/08/25	4	71.70	0	0.00	71.60	4	1,375	0.29%
2020/08/24	0	0.00	1	71.80	72.10	-1	1,387	-0.07%
2020/08/21	0	0.00	2	72.65	72.80	-2	1,382	-0.14%
2020/08/20	0	0.00	1	72.20	71.60	-1	1,371	-0.07%
2020/08/19	1	73.00	0	0.00	73.20	1	1,354	0.07%
2020/08/18	1	72.30	1	72.00	72.20	0	1,371	0.00%
2020/08/14	1	70.30	0	0.00	70.70	1	1,366	0.07%
2020/08/13	0	0.00	1	70.80	70.80	-1	1,374	-0.07%
2020/08/12	0	0.00	2	70.70	70.70	-2	1,383	-0.14%
2020/08/11	5	70.60	0.2	70.80	70.30	4.8	1,392	0.35%
2020/08/10	1.1	71.45	2	71.20	72.30	-0.9	1,399	-0.07%
2020/08/07	1	69.80	0	0.00	69.30	1	1,392	0.07%
2020/08/05	0.1	67.60	0	0.00	67.50	0.1	1,443	0.01%
2020/07/28	0	0.00	4	66.20	66.00	-4	1,693	-0.24%
2020/07/27	1	66.80	0	0.00	66.80	1	1,693	0.06%
2020/07/17	0	0.00	3	69.50	68.20	-3	1,703	-0.18%
2020/07/16	0	0.00	1	69.00	69.10	-1	1,714	-0.06%
2020/07/15	0	0.00	0.1	68.70	68.30	-0.1	1,701	-0.01%
2020/07/14	0	0.00	0.1	68.00	68.00	-0.1	1,707	-0.01%
2020/07/10	4	68.05	0.3	68.00	68.00	3.7	1,729	0.22%
2020/07/08	0	0.00	0.1	68.50	68.40	-0.1	1,734	-0.01%
2020/07/07	2	68.10	2	68.00	68.00	0	1,740	0.00%
2020/07/02	0.1	69.50	1	69.10	68.90	-0.9	1,727	-0.05%
2020/07/01	1.1	68.54	0	0.00	68.70	1.1	1,720	0.06%
2020/06/30	2	67.80	0	0.00	68.20	2	1,734	0.12%
2020/06/29	1	68.10	0	0.00	67.30	1	1,752	0.06%
2020/06/24	0	0.00	1	71.80	72.20	-1	1,731	-0.06%
2020/06/22	3	72.70	0.1	72.10	71.90	2.9	1,677	0.17%
2020/06/18	6	74.00	0	0.00	73.10	6	1,663	0.36%
2020/06/17	2	74.25	1	73.60	73.60	1	1,653	0.06%
2020/06/16	1	73.80	0	0.00	73.90	1	1,655	0.06%
2020/06/15	1	75.20	1	75.00	73.30	0	1,669	0.00%
2020/06/12	1.2	70.44	1	72.30	73.10	0.2	1,638	0.01%
2020/06/11	0	0.00	3	73.53	73.00	-3	1,636	-0.18%
2020/06/10	0.1	74.50	0	0.00	74.50	0.1	1,637	0.00%
2020/06/04	0.1	74.50	1	74.80	74.70	-0.9	1,675	-0.06%
2020/06/03	0.3	73.40	2	73.45	73.50	-1.7	1,655	-0.10%
2020/06/02	0.3	72.90	3	73.23	72.90	-2.7	1,633	-0.17%
2020/06/01	0.3	73.10	0	0.00	73.10	0.3	1,632	0.02%
2020/05/28	0	0.00	2	72.60	72.00	-2	1,603	-0.12%
2020/05/27	1	72.00	2	72.40	72.30	-1	1,598	-0.06%
2020/05/26	1	73.40	0	0.00	73.00	1	1,578	0.06%
2020/05/25	1.1	73.51	1	73.00	73.70	0.1	1,562	0.00%
2020/05/22	0	0.00	7.1	71.65	71.50	-7.1	1,511	-0.47%
2020/05/21	0.1	71.00	0	0.00	71.20	0.1	1,483	0.00%
2020/05/20	0	0.00	0.1	70.80	70.80	-0.1	1,463	0.00%
2020/05/19	0	0.00	1	71.30	71.00	-1	1,451	-0.07%
2020/05/18	1.1	70.97	1	70.90	71.00	0.1	1,435	0.00%
2020/05/15	7	70.50	23	70.55	70.30	-16	1,435	-1.11%
2020/05/14	3	70.67	7.4	71.29	70.60	-4.4	1,395	-0.31%
2020/05/13	0.1	71.70	0	0.00	71.90	0.1	1,346	0.01%
2020/05/12	0	70.80	0	0.00	71.00	0	1,300	0.00%
2020/05/11	0.1	70.50	8	70.08	70.50	-7.9	1,255	-0.63%
2020/05/08	29	69.19	0	0.00	69.90	29	1,201	2.41%
2020/05/07	0	0.00	4	68.30	68.40	-4	1,141	-0.35%
2020/05/06	1	67.40	0	0.00	67.00	1	1,100	0.09%
2020/05/05	0	0.00	2	65.00	65.10	-2	1,039	-0.19%
2020/05/04	0	0.00	1.2	62.51	63.60	-1.2	1,011	-0.11%
2020/04/30	2	63.10	0	0.00	63.10	2	1,007	0.20%
2020/04/29	0.1	63.30	0	0.00	63.00	0.1	1,015	0.01%
2020/04/24	1	61.80	0	0.00	61.50	1	1,018	0.10%
2020/04/23	0	0.00	3	61.80	62.00	-3	1,020	-0.29%
2020/04/22	0.1	61.60	5	60.54	61.40	-4.9	1,015	-0.48%
2020/04/21	1	61.50	1	61.10	61.00	0	1,011	0.00%
2020/04/20	1	62.90	0	0.00	62.60	1	993	0.10%
2020/04/17	0	0.00	0.1	62.70	62.60	-0.1	996	-0.01%
2020/04/16	0	0.00	0.1	63.00	62.90	-0.1	981	-0.01%
2020/04/15	2	62.75	10	62.67	63.00	-8	972	-0.82%
2020/04/13	10	61.20	0	0.00	61.10	10	948	1.05%
2020/04/10	0	0.00	0.1	60.80	60.50	-0.1	950	-0.01%
2020/04/09	0.1	60.70	0	0.00	60.50	0.1	957	0.01%
2020/04/08	0.1	60.30	0	0.00	60.00	0.1	951	0.01%
2020/04/07	0.1	59.90	0	0.00	59.60	0.1	945	0.01%
2020/04/01	0	0.00	7	60.40	59.20	-7	932	-0.75%
2020/03/31	3	59.70	0	0.00	59.10	3	915	0.33%
2020/03/30	0	0.00	0.2	59.60	59.10	-0.2	880	-0.03%
2020/03/27	0	0.00	1	55.80	55.30	-1	848	-0.12%
2020/03/25	1	54.80	11	54.88	55.00	-10	918	-1.09%
2020/03/24	5.1	53.81	0	0.00	54.00	5.1	910	0.56%
2020/03/23	10.1	53.50	0	0.00	53.60	10.1	918	1.10%
2020/03/20	3.1	52.21	1	52.30	52.40	2.1	917	0.23%
2020/03/19	1	49.85	0	0.00	47.65	1	897	0.11%
2020/03/18	0	0.00	1	51.20	51.00	-1	881	-0.11%
2020/03/17	0.1	51.90	0	0.00	51.40	0.1	871	0.01%
2020/03/16	1.2	54.88	0	0.00	53.50	1.2	857	0.14%
2020/03/13	0.1	55.20	5	52.00	54.40	-4.9	850	-0.58%
2020/03/12	3	57.80	0	0.00	57.20	3	819	0.37%
2020/03/10	2	58.00	0	0.00	59.40	2	805	0.25%
2020/03/06	0.3	62.10	0	0.00	61.70	0.3	781	0.04%
2020/02/20	1	63.40	0	0.00	63.00	1	836	0.12%
2020/02/19	0	0.00	1	63.40	63.50	-1	849	-0.12%
2020/02/18	1	64.00	0	0.00	63.40	1	861	0.12%
2020/02/14	3.2	62.08	0	0.00	61.90	3.2	880	0.36%
2020/02/13	0.2	62.10	0	0.00	61.80	0.2	876	0.02%
2020/02/12	4	61.80	0	0.00	61.70	4	884	0.45%
2020/02/11	2	61.20	0	0.00	61.90	2	885	0.23%
2020/02/06	0	0.00	1	62.60	62.70	-1	907	-0.11%
2020/02/05	1	61.50	2	61.50	61.60	-1	921	-0.11%
2020/01/30	1	63.70	3	62.40	62.40	-2	918	-0.22%
2020/01/20	1	65.60	0	0.00	65.50	1	899	0.11%
2020/01/17	0	0.00	1	65.90	66.00	-1	901	-0.11%
2019/12/27	0.1	66.90	0	0.00	66.80	0.1	1,061	0.01%
2019/12/26	0	0.00	0.5	66.40	66.40	-0.5	1,076	-0.04%
2019/12/25	0	0.00	0.2	67.00	66.70	-0.2	1,080	-0.02%
2019/12/24	0	0.00	15	67.09	67.00	-15	1,113	-1.35%
2019/12/20	2	66.30	6	66.20	66.60	-4	1,070	-0.37%
2019/12/18	0	0.00	1	64.70	65.50	-1	1,064	-0.09%
2019/12/17	4	65.33	1.1	65.21	65.40	3	1,068	0.28%
2019/12/12	0	0.00	0	65.80	65.80	0	1,111	0.00%
2019/12/10	1	66.00	0	0.00	65.50	1	1,152	0.09%
2019/12/09	5	66.04	0	0.00	66.10	5	1,176	0.42%
2019/12/04	0	0.00	1	66.40	66.30	-1	1,234	-0.08%
2019/12/02	0	65.70	0	0.00	65.60	0	1,255	0.00%
2019/11/29	1	65.40	0	0.00	65.10	1	1,264	0.08%
2019/11/28	1	66.49	0	0.00	65.80	1	1,274	0.08%
2019/11/27	0	0.00	1	66.10	66.50	-1	1,280	-0.08%
2019/11/26	4	65.30	5	65.40	65.80	-1	1,275	-0.08%
2019/11/21	0	0.00	5	64.60	64.80	-5	1,295	-0.39%
2019/11/20	1	64.91	0	0.00	64.90	1	1,322	0.08%
2019/11/18	0	65.00	0	0.00	64.40	0	1,362	0.00%
2019/11/15	0	0.00	1	64.40	64.70	-1	1,390	-0.07%
2019/11/14	0	0.00	1	64.60	64.60	-1	1,413	-0.07%
2019/11/13	2.3	65.78	1	66.10	65.60	1.3	1,428	0.09%
2019/11/12	0.2	65.10	0	0.00	64.90	0.2	1,422	0.01%
2019/11/11	0	0.00	10	64.50	64.40	-10	1,434	-0.70%
2019/11/07	5	65.50	0	0.00	65.00	5	1,449	0.35%
2019/10/31	0	0.00	1	65.90	65.50	-1	1,545	-0.06%
2019/10/23	10	65.44	0	0.00	65.40	10	1,762	0.57%
2019/10/22	0	0.00	3	66.30	66.10	-3	1,775	-0.17%
2019/10/21	6.3	65.73	4	65.70	65.90	2.3	1,795	0.13%
2019/10/18	0	0.00	1.1	65.11	65.00	-1.1	1,825	-0.06%
2019/10/17	2	65.30	0.1	65.60	65.30	1.9	1,813	0.11%
2019/10/16	2	66.10	1	66.30	66.30	1	1,792	0.06%
2019/10/15	0.2	64.10	2	63.80	63.80	-1.8	1,744	-0.11%
2019/10/04	14	65.40	0	0.00	65.60	14	1,846	0.76%
2019/10/02	0	0.00	2	64.20	64.60	-2	1,872	-0.11%
2019/10/01	0	0.00	2	62.60	62.60	-2	1,881	-0.11%
2019/09/27	7	62.50	0	0.00	62.50	7	1,898	0.37%
2019/09/25	1	64.70	2	64.70	64.50	-1	1,956	-0.05%
2019/09/24	2	64.50	1	64.50	64.10	1	2,000	0.05%
2019/09/23	0	0.00	2	65.50	65.50	-2	2,030	-0.10%
2019/09/20	2	65.05	1	65.30	65.00	1	2,084	0.05%
2019/09/19	2	65.75	0	0.00	65.80	2	2,159	0.09%
2019/09/18	2	66.80	0	0.00	66.80	2	2,495	0.08%
2019/09/17	1	66.50	0	0.00	66.60	1	2,576	0.04%
2019/09/16	0	0.00	2	65.90	65.50	-2	2,642	-0.08%
2019/09/12	0	0.00	2	65.70	65.70	-2	2,634	-0.08%
2019/09/11	3	65.33	0	0.00	65.30	3	2,623	0.11%
2019/09/09	2	66.20	4	66.20	66.50	-2	2,612	-0.08%
2019/09/06	4	67.45	0	0.00	67.00	4	2,601	0.15%
2019/09/05	1	68.10	0	0.00	68.00	1	2,580	0.04%
2019/09/03	0	0.00	1	68.20	68.10	-1	2,644	-0.04%
2019/08/30	2	69.20	10	69.34	69.10	-8	2,679	-0.30%
2019/08/28	0	0.00	4	70.00	70.00	-4	2,676	-0.15%
2019/08/27	0	0.00	1	69.80	69.80	-1	2,682	-0.04%
2019/08/26	28	70.00	0	0.00	70.10	28	2,687	1.04%
2019/08/23	0	0.00	5	69.70	69.00	-5	2,687	-0.19%
2019/08/21	0	0.00	3	69.50	70.10	-3	2,752	-0.11%
2019/08/20	1	68.70	3	69.80	69.30	-2	2,749	-0.07%
2019/08/19	0	0.00	16	68.21	68.10	-16	2,745	-0.58%
2019/08/16	0	0.00	1	68.90	69.20	-1	2,755	-0.04%
2019/08/15	2	70.00	1	70.20	69.60	1	2,798	0.04%
2019/08/14	3	71.50	0	0.00	71.30	3	2,865	0.10%
2019/08/13	2	71.40	0	0.00	71.50	2	2,939	0.07%
2019/08/12	0	0.00	2	72.80	72.30	-2	3,090	-0.06%
2019/08/06	5	71.00	5	72.90	73.00	0	3,126	0.00%
2019/08/05	1	74.70	0	0.00	71.50	1	3,176	0.03%
2019/08/01	0	0.00	1	74.00	74.00	-1	3,166	-0.03%
2019/07/31	1	74.00	0	0.00	74.00	1	3,225	0.03%
2019/07/30	1	72.00	0	0.00	72.30	1	3,241	0.03%
2019/07/29	1	73.70	2	72.00	72.60	-1	3,220	-0.03%
2019/07/24	0	0.00	1	70.50	70.30	-1	3,162	-0.03%
2019/07/23	1	69.80	0	0.00	69.60	1	3,196	0.03%
2019/07/19	1	67.60	0	0.00	67.60	1	3,183	0.03%
2019/07/18	0	0.00	1	66.90	67.10	-1	3,241	-0.03%
2019/07/15	0	0.00	2	67.10	66.90	-2	3,273	-0.06%
2019/07/12	0.1	69.40	2	69.20	69.40	-2	3,248	-0.06%
2019/07/09	0	0.00	1	69.60	69.20	-1	3,205	-0.03%
2019/07/05	2	69.00	1	68.50	68.70	1	3,156	0.03%
2019/07/04	1	69.50	0	0.00	69.40	1	3,129	0.03%
2019/07/02	2	68.35	0	0.00	67.90	2	3,065	0.07%
2019/07/01	3	67.80	0	0.00	67.90	3	3,025	0.10%
2019/06/28	0	0.00	2	69.80	69.20	-2	2,969	-0.07%
2019/06/27	0	0.00	25	70.93	70.80	-25	2,909	-0.86%
2019/06/26	7	71.46	7	71.40	72.00	0	2,849	0.00%
2019/06/25	23	71.74	18	70.89	71.50	5	2,744	0.18%
2019/06/24	0	0.00	6	66.65	67.50	-6	2,379	-0.25%
2019/06/18	1	63.90	0	0.00	64.10	1	2,174	0.05%
2019/06/12	1	62.60	4	62.63	62.70	-3	2,111	-0.14%
2019/06/03	0	0.00	3	64.00	64.10	-3	1,929	-0.16%
2019/05/31	0	0.00	1	65.00	64.60	-1	1,917	-0.05%
2019/05/28	8	65.39	5	65.24	65.90	3	1,829	0.16%
2019/05/27	1	62.70	0	0.00	63.30	1	1,769	0.06%
2019/05/23	4	62.90	6	63.20	62.80	-2	1,730	-0.12%
2019/05/22	7	65.59	8	65.26	65.00	-1	1,696	-0.06%
2019/05/21	3	67.40	14	67.97	66.70	-11	1,626	-0.68%
2019/05/20	12	66.09	3	66.60	66.80	9	1,538	0.58%
2019/05/17	1	65.40	6	65.58	65.00	-5	1,463	-0.34%
2019/05/16	9	62.94	2	63.10	62.90	7	1,309	0.53%
2019/05/15	0	0.00	5	63.70	63.30	-5	1,306	-0.38%
2019/05/14	7	62.37	4	62.18	62.40	3	1,325	0.23%
2019/05/13	2	62.90	7	62.86	63.20	-5	1,329	-0.38%
2019/05/10	1	61.20	0	0.00	60.90	1	1,250	0.08%
2019/05/09	0	0.00	3	60.60	60.40	-3	1,222	-0.25%
2019/05/08	3	60.87	5	61.02	61.10	-2	1,192	-0.17%
2019/05/07	4	59.30	1	60.10	60.20	3	1,132	0.26%
2019/05/03	0	0.00	1	57.90	58.00	-1	1,037	-0.10%
2019/04/30	1	58.70	15	58.83	58.70	-14	1,012	-1.38%
2019/04/29	12	58.68	3	58.10	59.00	9	986	0.91%
2019/04/26	1	56.10	2	57.15	57.10	-1	928	-0.11%
2019/04/25	2	57.75	1	58.30	57.70	1	911	0.11%
2019/04/24	1	57.10	4	57.20	57.40	-3	871	-0.34%
2019/04/22	2	56.00	3	56.67	55.60	-1	807	-0.12%
2019/04/19	2	54.30	0	0.00	54.30	2	781	0.26%
2019/04/18	3	53.67	4	53.70	53.30	-1	804	-0.12%
2019/04/17	0	0.00	5	53.88	54.30	-5	806	-0.62%
2019/04/15	1	53.10	0	0.00	53.10	1	844	0.12%
2019/04/12	0	53.10	0	0.00	53.10	0	1,013	0.00%
2019/04/09	4	53.38	1	53.50	53.30	3	1,129	0.27%
2019/04/08	1	52.60	0	0.00	52.70	1	1,145	0.09%
2019/04/01	2	51.80	0	0.00	51.50	2	1,307	0.15%
2019/03/29	0	0.00	1	51.80	51.80	-1	1,406	-0.07%
2019/03/26	0	0.00	1	51.40	51.90	-1	1,502	-0.07%
2019/03/25	0	0.00	10	50.93	50.80	-10	1,639	-0.61%
2019/03/22	0	0.00	2	51.55	51.40	-2	1,739	-0.11%
2019/03/20	2	52.20	0	0.00	52.00	2	1,826	0.11%
2019/03/18	1	52.00	0	0.00	52.20	1	1,824	0.05%
2019/03/15	0	0.00	1	52.80	52.60	-1	1,817	-0.06%
2019/03/11	1	52.30	1	52.60	51.90	0	1,817	0.00%
2019/02/27	1	53.80	0	0.00	53.50	1	1,802	0.06%
2019/02/21	1	54.50	0	0.00	54.50	1	1,773	0.06%
2019/02/20	0	0.00	1	55.10	55.30	-1	1,763	-0.06%
2019/02/18	1	55.30	0	0.00	54.70	1	1,746	0.06%
2019/02/15	0	0.00	3	54.60	54.60	-3	1,737	-0.17%
2019/02/14	2	55.00	0	0.00	55.10	2	1,731	0.12%
2019/02/13	4	56.30	0	0.00	55.90	4	1,712	0.23%
2019/02/12	1	55.80	0	0.00	55.80	1	1,656	0.06%
2019/02/11	0	0.00	2	54.85	54.50	-2	1,620	-0.12%
2019/01/29	0	0.00	1	54.30	54.30	-1	1,598	-0.06%
2019/01/28	1	54.70	1	53.80	54.50	0	1,592	0.00%
2019/01/21	1	54.00	0	0.00	53.80	1	1,637	0.06%
2019/01/17	1	53.90	0	0.00	53.50	1	1,670	0.06%
2019/01/15	0	0.00	1	53.80	53.80	-1	1,667	-0.06%
2019/01/11	1	55.10	0	0.00	54.10	1	1,656	0.06%
2019/01/10	2	55.90	0	0.00	54.80	2	1,630	0.12%
2019/01/08	1	54.40	0	0.00	54.10	1	1,582	0.06%
2019/01/07	15	55.57	2	55.60	55.50	13	1,551	0.84%
2019/01/04	5	55.92	2	56.20	55.50	3	1,518	0.20%
2019/01/02	1	54.00	0	0.00	54.40	1	1,282	0.08%
2018/12/28	2	53.75	0	0.00	53.20	2	1,264	0.16%
2018/12/27	0	0.00	1	54.50	54.30	-1	1,247	-0.08%
2018/12/26	1	55.20	0	0.00	55.00	1	1,218	0.08%
2018/12/25	3	55.43	0	0.00	55.20	3	1,178	0.25%
2018/12/24	4	56.03	2	56.00	55.00	2	1,125	0.18%
2018/12/22	1	55.10	21	54.61	54.80	-20	1,044	-1.92%
2018/12/21	0	0.00	10	52.70	52.50	-10	942	-1.06%
2018/12/20	1	50.60	11	50.59	51.50	-10	912	-1.10%
2018/12/19	15	51.34	1	52.80	51.40	14	889	1.57%
2018/12/18	11	54.63	5	54.70	52.80	6	840	0.71%
2018/12/17	9	54.80	15	54.57	55.00	-6	700	-0.86%
2018/12/14	7	51.70	1	51.90	51.50	6	595	1.01%
2018/12/13	0	0.00	2	47.90	48.80	-2	519	-0.39%
2018/12/07	1	45.30	0	0.00	45.70	1	501	0.20%
2018/12/04	5	46.30	0	0.00	46.25	5	506	0.99%
2018/12/03	2	45.45	1	45.60	46.60	1	509	0.20%
2018/11/29	4	45.10	0	0.00	45.00	4	501	0.80%
2018/11/26	2	45.15	1	44.90	44.75	1	501	0.20%
2018/11/22	2	45.00	0	0.00	44.30	2	516	0.39%
2018/11/21	4	44.29	4	44.48	45.00	0	549	0.00%
2018/11/20	0	0.00	1	44.90	44.50	-1	556	-0.18%
2018/11/19	0	0.00	1	45.10	45.15	-1	557	-0.18%
2018/11/16	2	44.30	2	44.05	44.40	0	555	0.00%
2018/11/15	0	0.00	2	43.93	44.20	-2	572	-0.35%
2018/11/14	4	44.48	0	0.00	44.55	4	588	0.68%
2018/11/13	3	43.70	5	43.92	44.50	-2	600	-0.33%
2018/11/09	3	43.72	1	44.40	43.70	2	659	0.30%
2018/11/07	0	0.00	2	43.80	44.20	-2	845	-0.24%
2018/11/06	2	43.65	0	0.00	43.80	2	849	0.24%
2018/11/05	1	42.70	1	42.55	43.40	0	851	0.00%
2018/11/02	6	41.94	6	42.10	42.50	0	854	0.00%
2018/10/30	6	38.17	6	38.20	39.85	0	853	0.00%
2018/10/29	7	39.94	11	40.05	39.80	-4	822	-0.49%
2018/10/26	0	0.00	32	40.09	40.80	-32	805	-3.97%
2018/10/25	2	43.85	24	44.00	43.90	-22	777	-2.83%
2018/10/24	1	44.90	1	45.60	45.80	0	779	0.00%
2018/10/23	4	46.49	27	45.99	45.90	-23	778	-2.96%
2018/10/22	0	0.00	2	47.10	47.00	-2	779	-0.26%
2018/10/19	0	0.00	1	46.60	47.50	-1	785	-0.13%
2018/10/17	3	48.28	0	0.00	48.00	3	794	0.38%
2018/10/16	0	0.00	1	47.95	47.90	-1	793	-0.13%
2018/10/15	1	47.80	2	47.90	47.80	-1	795	-0.13%
2018/10/12	1	46.45	11	46.71	48.00	-10	796	-1.26%
2018/10/11	3	48.05	0	0.00	47.65	3	790	0.38%
2018/10/05	7	49.71	7	50.11	50.10	0	786	0.00%
2018/10/04	1	51.20	0	0.00	50.70	1	798	0.13%
2018/10/02	1	51.20	0	0.00	51.30	1	817	0.12%
2018/10/01	4	51.85	0	0.00	51.70	4	821	0.49%
2018/09/21	0	0.00	5	51.90	51.90	-5	833	-0.60%
2018/09/19	5	51.62	0	0.00	51.90	5	838	0.60%
2018/09/13	0	0.00	2	51.55	51.70	-2	850	-0.24%
2018/09/10	1	49.80	0	0.00	49.95	1	853	0.12%
2018/09/06	1	51.60	4	51.35	51.30	-3	856	-0.35%
2018/09/05	1	52.20	3	51.97	51.90	-2	855	-0.23%
2018/09/04	2	52.20	0	0.00	52.00	2	857	0.23%
2018/09/03	2	52.10	0	0.00	52.00	2	860	0.23%
2018/08/30	0	0.00	3	51.70	52.00	-3	866	-0.35%
2018/08/29	5	52.30	2	52.30	52.20	3	869	0.34%
2018/08/28	9	52.57	4	53.30	53.10	5	860	0.58%
2018/08/27	2	50.35	3	50.80	50.80	-1	839	-0.12%
2018/08/23	1	49.95	0	0.00	49.75	1	846	0.12%
2018/08/20	2	49.95	0	0.00	50.30	2	845	0.24%
2018/08/17	1	49.50	0	0.00	49.40	1	839	0.12%
2018/08/16	2	48.60	0	0.00	49.10	2	820	0.24%
2018/08/15	4	50.53	4	52.21	49.55	0	786	0.00%
2018/08/14	12	53.22	3	53.30	53.40	9	695	1.29%
2018/07/25	0	0.00	1	56.50	56.70	-1	653	-0.15%
2018/07/24	1	57.10	0	0.00	57.10	1	646	0.15%
2018/07/20	2	57.60	0	0.00	57.60	2	655	0.31%
2018/07/19	7	57.73	0	0.00	57.70	7	657	1.06%
2018/07/18	1	57.50	0	0.00	58.00	1	659	0.15%
2018/07/13	1	58.20	0	0.00	58.40	1	659	0.15%
2018/07/10	2	59.05	0	0.00	59.10	2	658	0.30%
2018/07/09	1	59.40	0	0.00	59.40	1	658	0.15%
2018/07/02	0	0.00	10	60.50	60.30	-10	727	-1.38%
2018/06/22	6	60.02	0	0.00	59.90	6	719	0.83%
2018/06/21	4	60.25	0	0.00	60.00	4	730	0.55%
2018/06/20	20	60.10	0	0.00	60.00	20	753	2.66%
2018/06/15	66	60.51	0	0.00	60.50	66	765	8.63%
2018/06/11	3	60.73	0	0.00	60.70	3	804	0.37%
2018/06/08	2	60.30	0	0.00	60.30	2	806	0.25%
2018/06/07	1	60.10	0	0.00	60.10	1	817	0.12%
2018/06/06	1	60.80	0	0.00	60.80	1	831	0.12%
2018/06/05	2	60.55	0	0.00	60.50	2	847	0.24%
2018/06/04	0	0.00	2	60.90	60.50	-2	895	-0.22%
2018/05/31	2	58.00	0	0.00	58.50	2	905	0.22%
2018/05/30	3	58.80	0	0.00	58.40	3	930	0.32%
2018/05/29	1	59.40	0	0.00	59.10	1	994	0.10%
2018/05/22	0	0.00	1	60.50	60.20	-1	1,184	-0.08%
2018/05/16	1	60.60	0	0.00	60.60	1	1,209	0.08%
2018/05/15	1	59.40	0	0.00	59.90	1	1,212	0.08%
2018/05/14	1	59.60	0	0.00	59.80	1	1,244	0.08%
2018/05/11	1	60.30	0	0.00	60.50	1	1,232	0.08%
2018/05/10	4	59.95	4	60.05	59.80	0	1,223	0.00%
2018/05/09	1	61.40	2	61.60	61.30	-1	1,179	-0.08%
2018/05/03	1	62.60	0	0.00	62.80	1	1,188	0.08%
2018/05/02	1	63.10	0	0.00	63.40	1	1,193	0.08%
2018/04/26	1	62.90	1	63.60	63.20	0	1,222	0.00%
2018/04/24	0	0.00	1	62.90	62.90	-1	1,310	-0.08%
2018/04/18	2	62.60	3	62.20	62.20	-1	1,403	-0.07%
2018/04/16	1	62.50	0	0.00	62.70	1	1,415	0.07%
2018/04/12	1	63.10	0	0.00	62.90	1	1,423	0.07%
2018/04/10	1	64.00	0	0.00	64.00	1	1,399	0.07%
2018/04/09	1	64.50	0	0.00	64.10	1	1,392	0.07%
2018/03/30	0	0.00	1	65.60	65.60	-1	1,448	-0.07%
2018/03/28	1	65.10	0	0.00	65.20	1	1,467	0.07%
2018/03/27	1	65.40	0	0.00	65.40	1	1,462	0.07%
2018/03/23	2	65.65	0	0.00	65.60	2	1,441	0.14%
2018/03/21	0	0.00	0.3	67.40	67.30	-0.3	1,413	-0.02%
2018/03/20	3	66.00	5	66.10	66.60	-2	1,406	-0.14%
2018/03/19	0	0.00	3	66.50	66.20	-3	1,412	-0.21%
2018/03/13	0	0.00	2	67.90	67.80	-2	1,386	-0.14%
2018/03/09	0	0.00	1	68.40	68.40	-1	1,374	-0.07%
2018/03/08	1	70.10	5	69.54	68.50	-4	1,382	-0.29%
2018/03/05	2	68.10	1	68.60	67.50	1	1,369	0.07%
2018/03/02	2	69.85	5	69.26	69.20	-3	1,363	-0.22%
2018/03/01	1	69.60	42	68.62	69.60	-41	1,322	-3.10%
2018/02/27	1	66.90	0	0.00	67.20	1	1,246	0.08%
2018/02/26	46	67.74	1	68.40	67.90	45	1,223	3.68%
2018/02/23	1	64.50	2	64.60	64.20	-1	1,148	-0.09%
2018/02/21	0	0.00	14	64.76	65.20	-14	1,157	-1.21%
2018/02/12	0	0.00	1	64.60	64.20	-1	1,154	-0.09%
2018/02/09	2	63.35	2	64.25	65.00	0	1,158	0.00%
2018/02/07	0	0.00	17	63.50	64.00	-17	1,157	-1.47%
2018/02/06	1	64.00	1	63.70	62.30	0	1,160	0.00%
2018/02/02	0	0.00	1	65.90	65.90	-1	1,127	-0.09%
2018/02/01	1	65.70	0	0.00	65.90	1	1,142	0.09%
2018/01/31	2	66.10	0	0.00	66.10	2	1,158	0.17%
2018/01/30	2	65.80	0	0.00	65.60	2	1,163	0.17%
2018/01/26	1	65.90	1	65.50	65.90	0	1,160	0.00%
2018/01/24	0	0.00	3	65.63	65.20	-3	1,159	-0.26%
2018/01/23	4	66.43	2	66.60	66.10	2	1,158	0.17%
2018/01/22	2	66.80	0	0.00	66.70	2	1,149	0.17%
2018/01/18	10	67.55	2	67.95	67.90	8	1,140	0.70%
2018/01/17	8	67.04	6	66.45	67.80	2	1,080	0.19%
2018/01/15	1	64.50	0	0.00	64.60	1	1,014	0.10%
2018/01/08	0	0.00	3	64.73	65.00	-3	1,075	-0.28%
2018/01/05	2	63.90	1	63.80	63.70	1	1,067	0.09%
2018/01/04	2	63.70	0	0.00	64.00	2	1,075	0.19%
2018/01/03	0	0.00	1	64.90	64.50	-1	1,099	-0.09%
2018/01/02	0	0.00	1	65.20	64.70	-1	1,091	-0.09%