卜蜂 (1215)-元大-南京券商分點個股進出

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
105.5
漲跌
▼0.5
漲幅
-0.47%
成交量
511張
產業
上市食品類股
1019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-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	108.00	0.8	109.00	109.00	0.2	483	0.04%
2024/05/03	0.3	106.50	0	0.00	105.50	0.3	457	0.07%
2024/04/23	0	106.00	0	0.00	107.00	0	453	0.00%
2024/04/22	0	0.00	0.1	104.00	103.50	-0.1	452	-0.02%
2024/04/11	0	0.00	1	106.50	107.00	-1	425	-0.23%
2024/04/10	0.5	110.50	0	0.00	109.50	0.5	421	0.12%
2024/04/08	0	0.00	0.1	109.00	109.00	-0.1	418	-0.02%
2024/04/02	0	0.00	10	113.75	114.00	-10	403	-2.48%
2024/04/01	0	0.00	5	113.00	112.00	-5	398	-1.25%
2024/03/29	0	0.00	16	111.88	112.00	-16	392	-4.07%
2024/03/28	0	0.00	54	110.14	110.00	-54	382	-14.13%
2024/03/27	1	108.00	2	108.25	109.00	-1	378	-0.26%
2024/03/25	0	0.00	0.2	104.50	105.00	-0.2	370	-0.05%
2024/03/15	0.3	100.67	0	0.00	101.00	0.3	346	0.09%
2024/03/14	0	0.00	0.5	102.50	101.00	-0.5	335	-0.15%
2024/03/08	0.2	99.70	0	0.00	99.00	0.2	308	0.06%
2024/03/07	0	0.00	1	100.00	99.90	-1	304	-0.33%
2024/03/04	0	97.70	0	0.00	97.30	0	295	0.00%
2024/03/01	0	0.00	0.2	97.30	97.60	-0.2	298	-0.06%
2024/02/29	0	97.10	0	0.00	97.10	0	298	0.00%
2024/02/27	0.2	97.10	0	0.00	97.00	0.2	296	0.07%
2024/02/19	0.4	95.60	1.3	95.69	96.40	-0.9	291	-0.30%
2024/01/25	0	0.00	0.1	96.07	96.80	-0.1	289	-0.05%
2024/01/23	0	0.00	0.1	95.06	94.90	-0.1	287	-0.04%
2024/01/11	0	0.00	2	95.45	95.00	-2	289	-0.69%
2024/01/10	0	0.00	6.4	95.43	95.60	-6.4	305	-2.09%
2024/01/09	0	0.00	4	95.73	95.90	-4	307	-1.30%
2024/01/08	0	0.00	3	96.20	96.20	-3	307	-0.98%
2024/01/04	0.2	95.70	0	0.00	95.50	0.2	315	0.06%
2024/01/03	0.1	95.80	0	0.00	95.80	0.1	323	0.03%
2023/12/26	0	0.00	0.3	96.40	96.50	-0.3	355	-0.07%
2023/12/19	0.3	95.70	0	0.00	96.20	0.3	359	0.08%
2023/12/15	0.5	95.40	0	0.00	95.40	0.5	357	0.14%
2023/12/14	2	94.00	0	0.00	94.80	2	360	0.55%
2023/12/11	0.1	94.70	0	0.00	94.60	0.1	457	0.01%
2023/12/07	0	0.00	0	95.00	95.00	0	530	0.00%
2023/12/06	0.2	95.10	0	0.00	95.00	0.2	533	0.04%
2023/12/05	0	0.00	1	95.40	95.30	-1	530	-0.19%
2023/12/04	0	0.00	1	95.60	95.40	-1	532	-0.19%
2023/12/01	0.2	95.80	0	0.00	95.80	0.2	536	0.04%
2023/11/30	0	0.00	1	95.50	95.90	-1	535	-0.19%
2023/11/27	0	0.00	0	94.50	93.80	0	539	0.00%
2023/11/24	0	0.00	0	94.20	93.80	0	542	0.00%
2023/11/21	1	93.50	0	0.00	93.30	1	561	0.18%
2023/11/17	2	92.10	0	0.00	92.30	2	564	0.35%
2023/11/16	0	0.00	2	92.40	92.40	-2	569	-0.35%
2023/11/14	0	0.00	1	92.00	92.10	-1	585	-0.17%
2023/11/13	0	0.00	2	92.50	92.20	-2	604	-0.33%
2023/11/09	0	92.60	0	0.00	92.00	0	652	0.00%
2023/11/07	1	92.90	0	0.00	92.80	1	658	0.15%
2023/11/02	0	0.00	2	92.20	91.80	-2	696	-0.29%
2023/10/31	0.5	91.10	0	0.00	90.50	0.5	709	0.07%
2023/10/30	2	90.90	0	0.00	90.80	2	721	0.28%
2023/10/27	0	91.80	0	0.00	91.30	0	725	0.00%
2023/10/26	0	91.60	0	0.00	91.50	0	733	0.00%
2023/10/23	2	90.85	1	91.20	91.10	1	754	0.13%
2023/10/20	0	0.00	0	93.20	92.60	0	757	0.00%
2023/10/19	0	0.00	0	94.01	93.20	0	760	0.00%
2023/10/18	1	94.00	0	0.00	94.00	1	773	0.13%
2023/10/12	14	94.14	0	0.00	94.40	14	813	1.72%
2023/10/06	0	0.00	2	94.20	94.30	-2	816	-0.24%
2023/10/04	2	93.20	0	0.00	93.40	2	824	0.24%
2023/10/03	0	0.00	8	94.18	94.40	-8	825	-0.97%
2023/10/02	8	93.15	0	0.00	93.50	8	826	0.97%
2023/09/27	0	0.00	2	95.10	94.70	-2	823	-0.24%
2023/09/26	0	0.00	2	96.10	95.80	-2	860	-0.23%
2023/09/25	0	0.00	1	96.40	96.50	-1	883	-0.11%
2023/09/20	0	0.00	2	97.10	97.20	-2	900	-0.22%
2023/09/15	2	97.90	0	0.00	98.20	2	934	0.21%
2023/09/14	3	98.07	3	99.10	97.50	0	965	0.00%
2023/09/13	0	0.00	1	100.00	100.50	-1	963	-0.10%
2023/09/12	0	0.00	5	97.46	97.80	-5	962	-0.52%
2023/09/08	4	95.75	0	0.00	96.30	4	1,015	0.39%
2023/09/05	0	0.00	3.2	97.50	97.50	-3.2	1,038	-0.30%
2023/09/04	1	97.70	0	0.00	97.50	1	1,050	0.10%
2023/09/01	0.1	97.50	13	97.81	97.40	-12.9	1,062	-1.21%
2023/08/30	8	95.75	0	0.00	96.40	8	1,061	0.75%
2023/08/24	0	0.00	3	96.53	96.90	-3	1,069	-0.28%
2023/08/23	0	0.00	4	96.25	96.10	-4	1,077	-0.37%
2023/08/22	6	95.30	0	0.00	95.60	6	1,093	0.55%
2023/08/21	0	0.00	0.5	96.80	96.20	-0.5	1,096	-0.05%
2023/08/17	0.1	97.30	29.3	97.74	96.80	-29.2	1,100	-2.65%
2023/08/16	0	0.00	47.1	95.66	96.90	-47.1	1,105	-4.25%
2023/08/15	0.1	93.90	3	94.17	94.30	-2.9	1,075	-0.27%
2023/08/14	1	93.00	0	0.00	92.90	1	1,082	0.09%
2023/08/11	1.3	92.98	0	0.00	92.80	1.3	1,090	0.12%
2023/08/09	0.1	94.40	0	0.00	94.30	0.1	1,111	0.01%
2023/08/08	1.5	94.60	0	0.00	93.80	1.5	1,114	0.13%
2023/08/07	0	0.00	10	93.24	93.40	-10	1,126	-0.89%
2023/08/04	10.1	92.04	0	0.00	92.00	10.1	1,162	0.86%
2023/07/31	0	0.00	12	94.07	93.40	-12	1,299	-0.92%
2023/07/27	0.1	94.10	0	0.00	94.00	0.1	1,444	0.01%
2023/07/26	0	0.00	1	94.10	94.40	-1	1,485	-0.07%
2023/07/25	1	92.90	0	0.00	93.00	1	1,487	0.07%
2023/07/24	0.2	93.70	0	0.00	93.90	0.2	1,488	0.01%
2023/07/20	0.9	94.70	4	94.65	94.70	-3.1	1,560	-0.20%
2023/07/19	0	0.00	1	92.20	92.90	-1	1,567	-0.06%
2023/07/18	1	91.30	0	0.00	91.30	1	1,576	0.06%
2023/07/17	0.8	92.25	5	92.44	92.60	-4.2	1,602	-0.26%
2023/07/14	1	91.50	0	0.00	91.30	1	1,620	0.06%
2023/07/13	1	91.20	0	0.00	91.00	1	1,662	0.06%
2023/07/11	0.1	92.20	3	92.27	92.00	-2.9	1,773	-0.16%
2023/07/10	0	0.00	1	91.90	91.90	-1	1,801	-0.06%
2023/07/07	0	0.00	2	91.50	91.90	-2	1,798	-0.11%
2023/07/05	1	91.00	4	91.35	91.00	-3	1,804	-0.17%
2023/07/04	11	90.73	0.5	90.70	90.60	10.5	1,805	0.58%
2023/07/03	6	92.60	0.3	92.60	92.30	5.7	1,790	0.32%
2023/06/30	12	94.35	1	94.60	94.00	11	1,769	0.62%
2023/06/29	0.4	95.53	0	0.00	95.70	0.4	1,764	0.02%
2023/06/28	0.6	95.30	2	95.60	95.60	-1.4	1,760	-0.08%
2023/06/27	2	94.50	0	0.00	94.60	2	1,748	0.11%
2023/06/26	1	94.50	0	0.00	94.60	1	1,730	0.06%
2023/06/19	16	93.27	14	94.27	94.30	2	1,658	0.12%
2023/06/16	0	96.50	0	0.00	95.00	0	1,599	0.00%
2023/06/13	0	0.00	10	92.50	92.70	-10	1,491	-0.67%
2023/06/08	0	0.00	1	93.10	93.00	-1	1,508	-0.07%
2023/06/07	10	92.60	0	0.00	92.70	10	1,533	0.65%
2023/06/06	0	0.00	1	91.90	91.80	-1	1,551	-0.06%
2023/06/05	1	91.80	2	91.70	91.00	-1	1,573	-0.06%
2023/05/31	0	90.00	0	0.00	89.80	0	1,663	0.00%
2023/05/30	0.2	90.00	0	0.00	89.60	0.2	1,741	0.01%
2023/05/26	0	0.00	24	90.15	89.90	-24	1,904	-1.26%
2023/05/18	0	0.00	40	91.77	92.00	-40	1,849	-2.16%
2023/05/17	22	92.64	21	92.26	92.30	1	1,835	0.05%
2023/05/16	2	92.75	2	92.55	92.60	0	1,822	0.00%
2023/05/15	40	91.60	0.1	91.00	91.50	39.9	1,818	2.19%
2023/05/12	1	92.71	0.3	92.80	92.40	0.7	1,801	0.04%
2023/05/11	1	92.71	0.3	92.80	92.60	0.7	1,792	0.04%
2023/05/10	0	0.00	15	94.30	94.90	-15	1,755	-0.85%
2023/05/09	3.2	95.13	0	0.00	95.40	3.2	1,718	0.18%
2023/05/08	23.2	97.94	1	98.40	98.90	22.2	1,645	1.35%
2023/05/05	0	98.40	0	0.00	99.10	0	1,614	0.00%
2023/05/04	5	98.52	11	99.19	97.90	-6	1,571	-0.38%
2023/05/03	0	0.00	0	93.40	94.60	0	1,445	0.00%
2023/05/02	11	93.94	0	0.00	93.70	11	1,423	0.77%
2023/04/28	3	90.40	2	90.20	90.00	1	1,384	0.07%
2023/04/27	5	90.30	1	90.30	90.20	4	1,369	0.29%
2023/04/26	0	0.00	4	90.20	90.00	-4	1,359	-0.29%
2023/04/25	18	91.80	16	91.24	90.60	2	1,346	0.15%
2023/04/24	0	0.00	2	93.40	94.60	-2	1,270	-0.16%
2023/04/21	0	0.00	6	91.98	93.00	-6	1,257	-0.48%
2023/04/20	1	94.00	0	0.00	92.30	1	1,228	0.08%
2023/04/19	1	94.50	2	94.75	94.20	-1	1,204	-0.08%
2023/04/18	0	0.00	1	96.50	94.90	-1	1,170	-0.09%
2023/04/17	0	0.00	6	92.95	95.00	-6	1,119	-0.54%
2023/04/13	0	0.00	1	86.70	86.90	-1	994	-0.10%
2023/04/11	2	84.85	0	0.00	84.70	2	960	0.21%
2023/04/10	0.1	85.50	0	0.00	85.70	0.1	963	0.01%
2023/04/07	0.1	84.87	0	0.00	84.80	0.1	950	0.01%
2023/04/06	0.1	85.00	1	85.00	84.90	-0.9	949	-0.09%
2023/03/31	0	0.00	0.2	83.00	83.10	-0.2	937	-0.02%
2023/03/29	4	82.25	0	83.00	82.80	4	935	0.43%
2023/03/28	0	82.70	0	0.00	82.50	0	938	0.00%
2023/03/24	4	82.20	4	82.18	82.20	0	945	0.00%
2023/03/23	0	0.00	0	83.10	82.80	0	945	0.00%
2023/03/21	12	82.13	0	0.00	82.10	12	945	1.27%
2023/03/16	1	81.60	0	0.00	81.70	1	937	0.11%
2023/03/15	2	82.60	3	82.30	82.30	-1	926	-0.11%
2023/03/14	0	0.00	0	82.80	82.40	0	922	0.00%
2023/03/13	0	0.00	3	82.60	82.60	-3	913	-0.33%
2023/03/09	0.1	85.40	8.7	85.25	85.00	-8.6	849	-1.01%
2023/03/08	0	0.00	1	84.40	84.30	-1	821	-0.12%
2023/03/07	1	83.60	0	0.00	83.60	1	792	0.13%
2023/03/06	1	84.40	0	0.00	83.50	1	777	0.13%
2023/03/03	0	83.30	0	0.00	82.90	0	711	0.00%
2023/03/02	0	82.94	1.1	83.91	82.60	-1.1	682	-0.16%
2023/03/01	13.2	88.11	11.2	86.70	83.90	2	595	0.33%
2023/02/20	0.1	79.50	0	0.00	79.30	0.1	396	0.03%
2023/02/17	2	78.70	0	0.00	78.70	2	390	0.51%
2023/02/13	7	78.67	0.5	78.90	78.70	6.5	393	1.66%
2023/02/06	2	79.70	0	0.00	80.10	2	375	0.53%
2023/02/03	2.2	79.51	0	0.00	79.80	2.2	370	0.59%
2023/02/02	0.7	79.60	0	0.00	79.50	0.7	365	0.19%
2023/02/01	17	78.89	0	0.00	78.90	17	357	4.76%
2023/01/31	2	78.80	0	0.00	79.00	2	352	0.57%
2023/01/30	2.6	78.89	0	0.00	78.90	2.6	348	0.75%
2023/01/17	0.1	78.90	0	0.00	78.80	0.1	343	0.03%
2023/01/13	6	78.52	0	0.00	78.40	6	344	1.74%
2023/01/12	18	78.92	0	0.00	78.90	18	390	4.61%
2023/01/11	5	79.06	0.2	79.40	79.10	4.8	389	1.23%
2023/01/10	3	78.67	1	79.00	79.00	2	383	0.52%
2023/01/09	1	78.90	2	78.85	78.90	-1	384	-0.27%
2023/01/06	4	78.18	0	0.00	78.30	4	376	1.06%
2022/12/27	1	78.10	0	0.00	78.10	1	366	0.27%
2022/12/26	1	78.10	1	79.10	78.00	0	363	0.00%
2022/12/20	2	77.45	0	0.00	77.50	2	340	0.59%
2022/12/16	2.1	76.92	0	0.00	77.60	2.1	328	0.64%
2022/12/15	9.1	76.99	0	0.00	77.20	9.1	321	2.83%
2022/12/14	10.1	77.49	0	0.00	77.30	10.1	312	3.21%
2022/12/12	5.1	77.80	0	0.00	77.70	5.1	304	1.68%
2022/12/09	13	77.89	0	0.00	78.00	13	307	4.23%
2022/12/08	15	78.31	0	0.00	78.00	15	306	4.89%
2022/12/07	5	78.00	1	78.90	78.90	4	307	1.30%
2022/12/06	14	78.26	0.2	78.40	78.00	13.9	305	4.53%
2022/12/05	3	78.80	0	0.00	79.00	3	300	1.00%
2022/11/30	0	0.00	0.2	79.20	79.00	-0.2	294	-0.07%
2022/11/29	0	0.00	1	77.90	78.00	-1	286	-0.35%
2022/11/18	1	77.50	2	78.00	78.00	-1	313	-0.32%
2022/11/14	0.3	77.77	0	0.00	77.80	0.3	332	0.09%
2022/11/02	0	0.00	0	76.80	76.50	0	350	0.00%
2022/10/31	0	0.00	1.1	75.62	75.70	-1.1	351	-0.31%
2022/10/25	1	75.50	0	0.00	75.50	1	359	0.28%
2022/10/17	0	0.00	0.1	77.90	78.50	-0.1	324	-0.03%
2022/10/13	1	77.50	0	0.00	78.10	1	321	0.31%
2022/10/11	1	77.80	3.2	77.86	77.90	-2.2	314	-0.70%
2022/10/07	2	78.55	0.3	78.80	78.60	1.7	316	0.54%
2022/10/03	1	79.20	0	0.00	79.00	1	320	0.31%
2022/09/30	0.1	79.20	0	0.00	79.50	0.1	325	0.02%
2022/09/28	1	78.50	3	78.40	78.50	-2	328	-0.61%
2022/09/27	1	79.30	0	0.00	79.40	1	333	0.30%
2022/09/26	2	79.45	0	0.00	79.60	2	341	0.59%
2022/09/12	0	0.00	1	80.40	80.10	-1	353	-0.28%
2022/09/02	0	0.00	1	80.20	80.00	-1	361	-0.27%
2022/09/01	2	79.85	0	0.00	79.90	2	361	0.55%
2022/08/29	2	79.80	0	0.00	79.90	2	355	0.56%
2022/08/26	3	80.00	0	0.00	80.10	3	350	0.86%
2022/08/25	0.1	79.84	0	0.00	80.10	0.1	345	0.04%
2022/08/24	1	83.30	1	83.80	83.90	0	330	0.00%
2022/08/23	1	82.90	1	82.90	83.00	0	316	0.00%
2022/08/19	0	0.00	1	82.60	82.70	-1	312	-0.32%
2022/08/17	0	0.00	4	82.70	82.90	-4	315	-1.27%
2022/08/15	6	82.27	0	0.00	82.00	6	308	1.94%
2022/08/12	1.1	81.73	4	81.65	82.40	-2.9	303	-0.96%
2022/08/11	0	0.00	1	80.50	80.60	-1	292	-0.34%
2022/08/04	1	77.50	0	0.00	77.50	1	304	0.33%
2022/07/29	1	79.80	0	0.00	78.50	1	313	0.32%
2022/07/27	0	0.00	1	79.40	79.70	-1	312	-0.32%
2022/07/26	0	0.00	12	79.93	79.00	-12	314	-3.82%
2022/07/25	1	77.10	0	0.00	77.20	1	301	0.33%
2022/07/22	2	75.90	0	0.00	75.90	2	302	0.66%
2022/07/15	1	74.90	0	0.00	74.80	1	327	0.31%
2022/07/12	1	75.00	0	0.00	75.20	1	346	0.29%
2022/07/11	0.1	76.70	0	0.00	76.40	0.1	368	0.01%
2022/07/08	1	76.60	0	0.00	76.80	1	372	0.27%
2022/07/05	1	78.00	0	0.00	78.20	1	371	0.27%
2022/06/23	0	0.00	1	81.10	81.60	-1	370	-0.27%
2022/06/14	0	0.00	2	81.70	81.90	-2	381	-0.52%
2022/06/09	3	82.40	0	0.00	82.20	3	419	0.71%
2022/06/08	0	0.00	1	82.10	82.10	-1	423	-0.24%
2022/06/01	0	0.00	1	81.60	82.10	-1	454	-0.22%
2022/05/27	0.1	81.50	0	0.00	81.70	0.1	452	0.01%
2022/05/26	0	0.00	27	81.44	81.40	-27	453	-5.95%
2022/05/25	0	0.00	43	80.70	80.90	-43	456	-9.42%
2022/05/24	0	0.00	2	80.40	80.20	-2	462	-0.43%
2022/05/23	0	0.00	15	80.23	80.20	-15	465	-3.22%
2022/05/20	0	0.00	14.3	80.05	80.00	-14.3	470	-3.04%
2022/05/18	0	0.00	4	80.00	79.80	-4	481	-0.83%
2022/05/16	0	0.00	3.1	79.78	79.40	-3.1	485	-0.64%
2022/05/13	2	78.95	1	79.50	79.60	1	492	0.20%
2022/05/12	1	79.49	0	0.00	78.50	1	495	0.21%
2022/05/03	1	80.20	0	0.00	80.20	1	560	0.18%
2022/04/27	5	80.10	0	0.00	80.00	5	573	0.87%
2022/04/26	0	0.00	0	81.20	80.70	0	572	0.00%
2022/04/25	6	81.47	2	82.20	81.30	4	574	0.70%
2022/04/22	0	0.00	57	82.21	82.20	-57	577	-9.87%
2022/04/20	0	0.00	1	82.30	82.30	-1	582	-0.17%
2022/04/18	0	81.60	0	0.00	81.20	0	583	0.01%
2022/04/15	0	0.00	1	82.50	83.20	-1	574	-0.17%
2022/04/07	1	80.90	0	0.00	80.90	1	538	0.19%
2022/03/30	1	81.80	0	0.00	81.30	1	532	0.19%
2022/03/29	1	81.50	0	0.00	81.50	1	530	0.19%
2022/03/24	1	81.70	0	0.00	81.20	1	521	0.19%
2022/03/23	0	0.00	8	81.96	81.70	-8	520	-1.54%
2022/03/22	1	82.00	0	0.00	82.00	1	516	0.19%
2022/03/18	1	82.40	10	82.19	81.90	-9	511	-1.76%
2022/03/11	0	0.00	1.1	83.82	83.70	-1.1	471	-0.22%
2022/03/10	0	0.00	30	84.38	84.40	-30	469	-6.39%
2022/03/09	0	0.00	23	83.61	83.60	-23	470	-4.89%
2022/03/08	0	0.00	1	83.30	83.00	-1	466	-0.21%
2022/03/07	0	0.00	4	84.43	84.60	-4	452	-0.88%
2022/02/25	1	85.00	1	85.00	84.60	0	463	0.00%
2022/02/23	3	85.60	0	0.00	85.40	3	489	0.61%
2022/02/22	0	0.00	0.1	85.30	85.50	-0.1	498	-0.02%
2022/02/21	2.1	85.75	1.5	85.50	85.80	0.6	508	0.11%
2022/02/18	5	85.00	1	85.30	85.30	4	509	0.79%
2022/02/17	1	84.60	5	84.48	84.70	-4	508	-0.79%
2022/02/16	0.1	84.70	0	0.00	84.70	0.1	516	0.01%
2022/02/15	5	85.60	0	0.00	84.50	5	519	0.96%
2022/02/14	0	84.20	2	84.00	84.10	-2	514	-0.39%
2022/02/11	1	85.09	4	85.00	84.10	-3	517	-0.58%
2022/02/10	1	84.70	3	84.70	84.90	-2	521	-0.38%
2022/02/09	4	84.35	0	0.00	84.90	4	526	0.76%
2022/02/08	2	84.40	0	0.00	85.00	2	516	0.39%
2022/02/07	3	85.00	0	0.00	85.10	3	505	0.59%
2022/01/21	1	82.20	2	82.70	82.00	-1	458	-0.22%
2022/01/20	0	0.00	1	81.50	81.80	-1	448	-0.22%
2022/01/14	6	81.50	0.2	81.60	82.00	5.8	439	1.32%
2022/01/13	0	0.00	0.1	81.70	81.40	-0.1	435	-0.02%
2022/01/12	1	81.10	1	81.30	81.50	0	434	0.00%
2022/01/11	1	81.50	0	0.00	81.50	1	433	0.23%
2022/01/07	0	0.00	1	80.70	80.70	-1	425	-0.23%
2022/01/05	4	80.50	0	0.00	80.60	4	424	0.94%
2022/01/04	0.1	80.90	8	80.70	80.70	-7.9	426	-1.85%
2021/12/27	0	80.40	0	0.00	80.30	0	430	0.01%
2021/12/23	0.2	80.47	0	0.00	80.40	0.2	438	0.05%
2021/12/22	1	80.40	0	0.00	80.40	1	448	0.22%
2021/12/21	1	80.10	0	0.00	80.20	1	470	0.21%
2021/12/20	1	80.40	0	0.00	80.20	1	506	0.20%
2021/12/17	1	80.70	0	0.00	80.80	1	506	0.20%
2021/12/16	0	80.20	0	0.00	80.10	0	506	0.00%
2021/12/13	0	0.00	0.1	80.30	80.10	-0.1	516	-0.02%
2021/12/09	1	80.10	0	0.00	80.10	1	524	0.19%
2021/12/02	0	0.00	10	80.10	80.10	-10	523	-1.91%
2021/12/01	3	79.90	0	0.00	80.20	3	526	0.57%
2021/11/29	2	79.45	0	0.00	80.00	2	522	0.38%
2021/11/26	0	0.00	0.1	80.40	80.30	-0.1	529	-0.01%
2021/11/25	0	0.00	1	81.00	80.80	-1	532	-0.19%
2021/11/23	0.1	81.60	0	0.00	81.80	0.1	532	0.01%
2021/11/22	1	82.70	0	0.00	82.30	1	523	0.19%
2021/11/19	0	0.00	1	81.50	81.50	-1	499	-0.20%
2021/11/18	0.2	81.10	0	0.00	81.00	0.2	491	0.03%
2021/11/17	0	0.00	2	80.40	80.70	-2	478	-0.42%
2021/11/11	0	0.00	5	80.00	80.40	-5	473	-1.05%
2021/11/09	6	79.95	0.1	80.40	80.30	5.9	477	1.25%
2021/11/08	2	80.70	0	0.00	80.70	2	473	0.42%
2021/11/05	3	80.00	0	0.00	80.30	3	470	0.64%
2021/11/04	2	80.10	0	0.00	80.20	2	474	0.42%
2021/11/03	2	80.00	0	0.00	80.10	2	478	0.42%
2021/11/01	0	0.00	3.1	80.30	80.20	-3.1	479	-0.64%
2021/10/29	3	79.93	0	0.00	80.00	3	479	0.63%
2021/10/28	1	79.90	0	0.00	80.30	1	483	0.21%
2021/10/21	18	79.50	1	79.30	78.90	17	509	3.34%
2021/10/20	1	79.80	0	0.00	79.70	1	512	0.20%
2021/10/15	11	79.10	0	0.00	79.20	11	530	2.07%
2021/10/05	0	0.00	1	78.60	79.40	-1	604	-0.17%
2021/09/27	0	0.00	1	81.40	81.70	-1	630	-0.16%
2021/09/24	1	79.50	0	0.00	79.50	1	606	0.16%
2021/09/22	1	79.30	0	0.00	79.40	1	648	0.15%
2021/09/15	12	80.33	0	0.00	80.10	12	797	1.50%
2021/09/09	0	79.40	0	0.00	79.30	0	915	0.00%
2021/09/08	1	79.40	0	0.00	79.30	1	939	0.11%
2021/09/07	0	0.00	1	79.50	79.60	-1	947	-0.11%
2021/09/02	0	0.00	1	80.40	80.40	-1	985	-0.10%
2021/09/01	0	0.00	0.1	80.70	80.60	-0.1	987	-0.01%
2021/08/26	1.1	78.91	0.5	79.00	78.80	0.6	993	0.06%
2021/08/24	0	0.00	10	78.55	78.50	-10	1,014	-0.99%
2021/08/20	10	76.46	0	0.00	76.60	10	1,037	0.96%
2021/08/19	0.1	77.25	0	0.00	76.80	0.1	1,037	0.01%
2021/08/18	14	77.14	0	0.00	77.40	14	1,040	1.34%
2021/08/17	2	77.60	0	0.00	77.70	2	1,041	0.19%
2021/08/16	3	77.50	0	0.00	77.50	3	1,042	0.29%
2021/08/13	1	78.00	0	0.00	78.00	1	1,043	0.10%
2021/08/12	19	78.20	0	0.00	78.50	19	1,042	1.82%
2021/08/11	1	78.60	0	0.00	78.70	1	1,047	0.10%
2021/08/10	6	77.84	0	0.00	78.00	6	1,060	0.57%
2021/08/09	3	77.90	1	78.30	78.10	2	1,121	0.18%
2021/08/06	6	78.55	0	0.00	78.60	6	1,139	0.53%
2021/08/05	17	78.81	0	0.00	78.70	17	1,183	1.44%
2021/08/02	2	79.35	1	79.40	79.50	1	1,278	0.08%
2021/07/28	23	77.84	0	0.00	78.00	23	1,300	1.77%
2021/07/27	6	78.15	0	0.00	78.30	6	1,354	0.44%
2021/07/26	18	78.24	0	0.00	78.20	18	1,378	1.31%
2021/07/23	15	78.55	0	0.00	78.50	15	1,409	1.06%
2021/07/22	13	78.61	0	0.00	78.60	13	1,479	0.88%
2021/07/16	0	0.00	0.1	79.60	79.20	-0.1	1,514	-0.01%
2021/07/14	36	78.15	0	0.00	78.20	36	1,533	2.35%
2021/07/13	9	78.76	1	78.80	78.70	8	1,571	0.51%
2021/07/12	0.1	79.90	0	0.00	79.50	0.1	1,564	0.00%
2021/07/09	1	79.50	2	79.70	80.00	-1	1,559	-0.06%
2021/07/07	0.1	80.50	0	0.00	80.30	0.1	1,554	0.01%
2021/07/06	0	80.80	0	0.00	80.60	0	1,554	0.00%
2021/07/05	0	80.50	0	0.00	80.50	0	1,569	0.00%
2021/07/02	0	80.85	0	0.00	80.30	0	1,565	0.00%
2021/07/01	0	81.40	0	0.00	80.80	0	1,557	0.00%
2021/06/30	0	81.00	0	0.00	80.60	0	1,559	0.00%
2021/06/29	1.1	80.94	0	0.00	80.90	1.1	1,549	0.07%
2021/06/28	3	81.07	0	0.00	82.00	3	1,532	0.20%
2021/06/25	0	86.30	7	85.80	86.00	-7	1,476	-0.47%
2021/06/24	1	85.80	22	86.26	85.90	-21	1,423	-1.47%
2021/06/23	10	86.00	0	0.00	86.20	10	1,397	0.72%
2021/06/22	0	0.00	70	84.63	85.00	-70	1,363	-5.14%
2021/06/21	0	0.00	40.2	83.48	83.80	-40.2	1,346	-2.99%
2021/06/18	0	0.00	28	83.72	83.20	-28	1,341	-2.09%
2021/06/17	0	0.00	82.2	82.95	83.30	-82.2	1,330	-6.18%
2021/06/16	2	81.80	5	82.30	82.30	-3	1,314	-0.23%
2021/06/15	0	0.00	55	81.90	82.10	-55	1,308	-4.20%
2021/06/11	0	0.00	15	80.80	80.90	-15	1,281	-1.17%
2021/06/10	0	0.00	6	80.30	80.40	-6	1,279	-0.47%
2021/06/07	1	80.20	0	0.00	80.30	1	1,292	0.08%
2021/06/03	0	0.00	4	80.40	80.40	-4	1,298	-0.31%
2021/06/02	0	0.00	7	80.40	80.30	-7	1,323	-0.53%
2021/05/28	0.1	78.30	0	0.00	78.00	0.1	1,309	0.01%
2021/05/27	0	77.90	0	0.00	77.60	0	1,311	0.00%
2021/05/26	1	77.12	0	0.00	77.90	1	1,315	0.08%
2021/05/20	0	0.00	1	77.40	76.90	-1	1,313	-0.08%
2021/05/18	0	0.00	1	78.00	78.10	-1	1,314	-0.08%
2021/05/17	3	80.33	6	78.73	76.40	-3	1,306	-0.23%
2021/05/13	2	74.70	2	79.00	77.90	0	1,219	0.00%
2021/05/12	5	77.12	1	75.90	76.50	4	1,176	0.34%
2021/05/11	0.1	78.60	0	0.00	78.50	0.1	1,130	0.01%
2021/05/10	1	79.60	2.1	79.72	80.50	-1.1	1,098	-0.10%
2021/05/06	1	79.00	0	0.00	78.50	1	1,091	0.09%
2021/05/04	1	81.30	2	80.55	80.00	-1	1,078	-0.09%
2021/05/03	2	79.65	0	0.00	79.60	2	1,026	0.19%
2021/04/23	0	0.00	0	78.00	78.00	0	923	0.00%
2021/04/22	0	0.00	10	79.05	78.40	-10	925	-1.08%
2021/04/21	0	0.00	2	78.10	78.70	-2	900	-0.22%
2021/04/19	3	78.70	0	79.20	79.20	3	897	0.33%
2021/04/16	0	0.00	0.2	76.30	76.30	-0.2	855	-0.02%
2021/04/15	1	75.40	1	75.40	75.60	0	850	0.00%
2021/04/14	5	75.40	0	0.00	75.60	5	852	0.59%
2021/04/13	0	0.00	1	75.60	75.50	-1	863	-0.12%
2021/04/12	0.1	75.10	0	0.00	75.00	0.1	874	0.01%
2021/04/01	1	76.20	0	0.00	76.20	1	991	0.10%
2021/03/30	0	76.00	0	0.00	76.00	0	992	0.00%
2021/03/22	3	74.90	4	74.95	75.50	-1	948	-0.11%
2021/03/19	0	0.00	1	75.10	74.70	-1	949	-0.11%
2021/03/18	0	0.00	2	74.85	74.90	-2	951	-0.21%
2021/03/15	3	74.40	0	0.00	74.30	3	966	0.31%
2021/03/09	1	75.09	10	75.70	75.10	-9	954	-0.94%
2021/03/05	1	73.40	1	73.10	73.60	0	922	0.00%
2021/03/04	0	73.70	0	0.00	73.40	0	918	0.00%
2021/03/02	32	72.97	0	0.00	72.90	32	907	3.52%
2021/02/26	1	72.40	11	72.67	72.50	-10	904	-1.11%
2021/02/25	0	0.00	2	73.00	73.10	-2	901	-0.22%
2021/02/24	0	0.00	4	72.97	72.90	-4	905	-0.44%
2021/02/22	0	0.00	1	72.90	73.00	-1	935	-0.11%
2021/02/19	0	0.00	12	72.52	72.60	-12	934	-1.28%
2021/02/18	0	0.00	10	72.30	72.50	-10	936	-1.07%
2021/02/17	1	71.70	2	71.78	71.80	-1	933	-0.11%
2021/02/05	0	0.00	6	71.78	71.80	-6	939	-0.64%
2021/02/04	1	71.70	0	0.00	71.70	1	966	0.10%
2021/02/03	0.1	71.90	0	0.00	71.70	0.1	1,006	0.00%
2021/01/29	16	70.81	0	0.00	70.80	16	1,033	1.55%
2021/01/28	10	70.60	1	70.62	70.80	9	1,026	0.87%
2021/01/20	1	70.90	175	70.78	70.30	-174	997	-17.45%	大賣/鉅額交易
2021/01/19	1.1	72.01	1	71.80	71.80	0.1	974	0.01%
2021/01/18	4	71.23	3	72.60	72.10	1	973	0.10%
2021/01/15	0	0.00	2	72.50	72.60	-2	966	-0.21%
2021/01/14	0	0.00	1	72.80	73.00	-1	960	-0.10%
2021/01/13	0	0.00	2	73.05	73.20	-2	957	-0.21%
2021/01/12	24	73.33	0	0.00	73.10	24	945	2.54%
2021/01/08	2	72.40	1	72.50	72.80	1	916	0.11%
2021/01/07	2	72.40	14	72.78	72.60	-12	910	-1.32%
2021/01/06	4	72.15	10	72.00	72.50	-6	901	-0.67%
2021/01/05	11.2	73.51	1	73.60	72.90	10.2	880	1.16%
2021/01/04	2	73.80	4	74.35	73.50	-2	865	-0.23%
2020/12/31	0.1	72.70	1	72.30	72.40	-1	814	-0.12%
2020/12/30	2	72.20	0	0.00	72.40	2	801	0.25%
2020/12/29	16	73.24	4	72.40	72.50	12	790	1.52%
2020/12/28	2.1	72.22	2	73.10	73.10	0.1	762	0.01%
2020/12/25	2	70.95	0	0.00	70.70	2	700	0.29%
2020/12/22	1	70.70	2	71.00	70.50	-1	682	-0.15%
2020/12/21	6	70.13	0	0.00	70.60	6	699	0.86%
2020/12/17	6	70.40	0	0.00	70.60	6	694	0.86%
2020/12/16	3	70.47	0	71.00	70.70	3	698	0.43%
2020/12/15	12	70.48	0	70.70	70.40	12	696	1.72%
2020/12/14	6	70.90	0	0.00	70.80	6	686	0.88%
2020/12/11	7	71.29	0	0.00	71.40	7	678	1.03%
2020/12/10	4	71.88	2	72.00	71.80	2	677	0.30%
2020/12/09	7	71.43	0.1	71.90	71.40	6.9	668	1.03%
2020/12/08	3	71.33	0	0.00	71.40	3	709	0.42%
2020/12/07	20	71.85	0	0.00	71.30	20	711	2.81%
2020/12/03	2	70.50	0	0.00	70.60	2	700	0.29%
2020/12/02	4	70.70	0	0.00	70.90	4	698	0.57%
2020/12/01	6	71.17	41	70.84	71.10	-35	695	-5.03%
2020/11/30	1	71.70	0	0.00	71.40	1	702	0.14%
2020/11/26	2	71.20	0	0.00	71.10	2	720	0.28%
2020/11/25	2	71.40	1	71.40	71.60	1	810	0.12%
2020/11/23	0.1	72.10	0	0.00	71.90	0.1	817	0.01%
2020/11/19	45	71.02	0	0.00	70.60	45	816	5.51%
2020/11/18	8	71.74	0	0.00	71.70	8	804	0.99%
2020/11/17	10	71.93	1	71.90	71.90	9	830	1.08%
2020/11/16	32	72.40	3	72.40	72.40	29	863	3.36%
2020/11/13	0	0.00	66	71.53	72.10	-66	890	-7.41%
2020/11/12	34	71.98	139	71.58	71.00	-105	901	-11.65%	大賣/鉅額交易
2020/11/11	0	0.00	120	72.20	72.50	-120	901	-13.32%	大賣/鉅額交易
2020/11/10	0	0.00	0.2	71.50	71.40	-0.2	865	-0.02%
2020/11/09	1	71.20	0	0.00	71.30	1	864	0.12%
2020/11/06	92	70.64	0	0.00	70.70	92	870	10.57%
2020/11/05	76	70.08	0	0.00	70.10	76	897	8.47%
2020/11/04	106	69.81	0	0.00	69.90	106	953	11.12%	大買/鉅額交易
2020/11/03	68	69.02	1	69.10	69.60	67	990	6.76%
2020/10/26	0.1	68.80	0	0.00	68.80	0.1	993	0.01%
2020/10/21	0	0.00	1.4	67.79	67.80	-1.4	1,008	-0.14%
2020/10/20	0	0.00	1	67.20	67.40	-1	1,014	-0.10%
2020/10/12	5	67.50	0	0.00	67.10	5	1,056	0.47%
2020/10/08	2	67.30	0	0.00	67.70	2	1,059	0.19%
2020/10/07	6	67.07	1	67.30	67.30	5	1,060	0.47%
2020/10/06	3	67.20	0	0.00	67.20	3	1,064	0.28%
2020/10/05	5	66.40	0	0.00	66.60	5	1,074	0.47%
2020/09/30	5	66.20	0	0.00	66.40	5	1,080	0.46%
2020/09/25	5	66.00	0	0.00	65.50	5	1,114	0.45%
2020/09/24	3	65.03	0	0.00	65.00	3	1,125	0.27%
2020/09/18	1	68.00	0	0.00	68.20	1	1,203	0.08%
2020/09/16	1	67.50	0	0.00	67.80	1	1,274	0.08%
2020/09/11	2	66.60	0	0.00	66.00	2	1,350	0.15%
2020/09/04	1	67.20	1	67.70	68.00	0	1,401	0.00%
2020/09/03	1	67.70	0	0.00	67.80	1	1,404	0.07%
2020/09/02	3	68.07	1	68.10	68.10	2	1,413	0.14%
2020/08/31	1	68.20	1	68.60	68.20	0	1,419	0.00%
2020/08/26	3	71.00	0	0.00	71.20	3	1,370	0.22%
2020/08/25	0	0.00	2	71.80	71.60	-2	1,375	-0.15%
2020/08/24	0	0.00	1	71.90	72.10	-1	1,387	-0.07%
2020/08/21	1	72.20	2	72.60	72.80	-1	1,382	-0.07%
2020/08/19	0	0.00	20	72.75	73.20	-20	1,354	-1.48%
2020/08/18	0	0.00	12	72.36	72.20	-12	1,371	-0.87%
2020/08/17	1	71.90	0	0.00	71.90	1	1,373	0.07%
2020/08/14	0	0.00	2	70.50	70.70	-2	1,366	-0.15%
2020/08/12	1	70.50	0	0.00	70.70	1	1,383	0.07%
2020/08/11	1.1	70.35	3	71.00	70.30	-1.9	1,392	-0.14%
2020/08/10	33	71.78	1	71.90	72.30	32	1,399	2.29%
2020/08/07	1	69.70	0	0.00	69.30	1	1,392	0.07%
2020/08/06	0	0.00	5	68.40	68.30	-5	1,398	-0.36%
2020/07/31	6	66.87	0	0.00	67.00	6	1,605	0.37%
2020/07/28	0	0.00	1	66.50	66.00	-1	1,693	-0.06%
2020/07/27	3	66.60	0	0.00	66.80	3	1,693	0.18%
2020/07/24	20	67.65	0	0.00	67.50	20	1,700	1.18%
2020/07/22	3	68.07	0	0.00	68.00	3	1,704	0.18%
2020/07/21	34	67.75	0	0.00	68.20	34	1,705	1.99%
2020/07/20	6	67.45	0	0.00	68.00	6	1,701	0.35%
2020/07/17	31	68.60	0	0.00	68.20	31	1,703	1.82%
2020/07/15	48	68.36	0	0.00	68.30	48	1,701	2.82%
2020/07/14	5	68.30	0	0.00	68.00	5	1,707	0.29%
2020/07/10	16	67.45	0	0.00	68.00	16	1,729	0.93%
2020/07/09	65	68.20	0	0.00	68.00	65	1,729	3.76%
2020/07/08	5	68.30	0	0.00	68.40	5	1,734	0.29%
2020/07/07	29	68.08	0	68.30	68.00	29	1,740	1.66%
2020/07/01	1	68.50	0	0.00	68.70	1	1,720	0.06%
2020/06/30	0	0.00	78	68.11	68.20	-78	1,734	-4.50%
2020/06/24	0	0.00	25	72.35	72.20	-25	1,731	-1.44%
2020/06/23	0	0.00	129	72.42	72.40	-129	1,699	-7.59%	大賣/鉅額交易
2020/06/22	0	0.00	21	72.62	71.90	-21	1,677	-1.25%
2020/06/19	0	0.00	1	72.50	72.20	-1	1,679	-0.06%
2020/06/18	4	73.88	3	74.30	73.10	1	1,663	0.06%
2020/06/17	0	0.00	3	73.63	73.60	-3	1,653	-0.18%
2020/06/16	20	73.45	0	0.00	73.90	20	1,655	1.21%
2020/06/15	20	74.05	44	75.07	73.30	-24	1,669	-1.44%
2020/06/12	1	71.00	17	73.02	73.10	-16	1,638	-0.98%
2020/06/09	2	74.05	0	0.00	73.30	2	1,669	0.12%
2020/06/04	0	0.00	1	74.90	74.70	-1	1,675	-0.06%
2020/06/03	0	0.00	1	73.30	73.50	-1	1,655	-0.06%
2020/05/25	0	0.00	3	73.53	73.70	-3	1,562	-0.19%
2020/05/18	0	0.00	1	70.90	71.00	-1	1,435	-0.07%
2020/05/15	0	0.00	1	70.50	70.30	-1	1,435	-0.07%
2020/05/14	2	71.00	3	70.63	70.60	-1	1,395	-0.07%
2020/05/13	1	71.90	3	70.97	71.90	-2	1,346	-0.15%
2020/05/11	0	0.00	1	70.30	70.50	-1	1,255	-0.08%
2020/05/08	1	68.40	0	0.00	69.90	1	1,201	0.08%
2020/05/07	2	68.05	2	68.00	68.40	0	1,141	0.00%
2020/05/06	5	66.96	1	67.00	67.00	4	1,100	0.36%
2020/05/05	0	0.00	3	64.60	65.10	-3	1,039	-0.29%
2020/05/04	3	63.37	0	0.00	63.60	3	1,011	0.30%
2020/04/30	0	0.00	2	63.10	63.10	-2	1,007	-0.20%
2020/04/23	0	0.00	0.1	63.50	62.00	-0.1	1,020	-0.01%
2020/04/21	1	62.20	1	61.20	61.00	0	1,011	0.00%
2020/04/20	2	62.65	0	0.00	62.60	2	993	0.20%
2020/04/15	0	0.00	5	63.08	63.00	-5	972	-0.51%
2020/04/14	5	61.78	0	0.00	61.70	5	954	0.52%
2020/04/13	10	61.50	10	61.16	61.10	0	948	0.00%
2020/04/08	0	0.00	2	60.00	60.00	-2	951	-0.21%
2020/04/06	0	59.80	0	0.00	59.20	0	936	0.00%
2020/04/01	10	60.37	10	59.68	59.20	0	932	0.00%
2020/03/31	0	0.00	1	59.00	59.10	-1	915	-0.11%
2020/03/30	10	56.60	15	58.67	59.10	-5	880	-0.57%
2020/03/26	2	55.20	0	0.00	55.20	2	888	0.23%
2020/03/25	6	54.88	0	0.00	55.00	6	918	0.65%
2020/03/24	1	54.00	0	0.00	54.00	1	910	0.11%
2020/03/23	1	55.00	1	54.10	53.60	0	918	0.00%
2020/03/20	0	0.00	1	52.40	52.40	-1	917	-0.11%
2020/03/18	1	51.00	0	0.00	51.00	1	881	0.11%
2020/03/16	0	0.00	30	54.80	53.50	-30	857	-3.50%
2020/03/13	2	52.80	0	0.00	54.40	2	850	0.24%
2020/03/12	0	0.00	50	57.70	57.20	-50	819	-6.10%
2020/03/09	1	60.90	0	0.00	60.30	1	793	0.13%
2020/03/04	1	61.70	0	0.00	62.00	1	784	0.13%
2020/03/02	0	0.00	2	61.70	61.70	-2	826	-0.24%
2020/02/27	1	62.10	0	0.00	62.20	1	831	0.12%
2020/02/26	1	61.90	0	0.00	61.80	1	835	0.12%
2020/02/19	1	63.50	0	0.00	63.50	1	849	0.12%
2020/02/14	3	62.00	0	0.00	61.90	3	880	0.34%
2020/02/13	0.1	62.10	0	0.00	61.80	0.1	876	0.01%
2020/02/12	1	61.80	0	0.00	61.70	1	884	0.11%
2020/02/10	0	0.00	5	61.88	61.40	-5	910	-0.55%
2020/02/05	4	61.63	0	0.00	61.60	4	921	0.43%
2020/01/31	0	0.00	1	63.00	63.20	-1	924	-0.11%
2020/01/08	0	0.00	3	65.20	65.10	-3	1,044	-0.29%
2020/01/06	1	65.00	0	0.00	65.00	1	1,052	0.10%
2019/12/26	0	0.00	6	66.22	66.40	-6	1,076	-0.56%
2019/12/24	1	67.10	0	0.00	67.00	1	1,113	0.09%
2019/12/23	2	67.20	2	67.75	67.30	0	1,109	0.00%
2019/12/20	4	66.48	2	66.30	66.60	2	1,070	0.19%
2019/12/19	0	0.00	7	65.40	65.60	-7	1,064	-0.66%
2019/12/18	1.3	65.04	1	65.00	65.50	0.3	1,064	0.03%
2019/12/17	7	65.14	2	65.50	65.40	5	1,068	0.47%
2019/12/12	1	65.70	0	0.00	65.80	1	1,111	0.09%
2019/12/09	1	66.00	0	0.00	66.10	1	1,176	0.08%
2019/12/06	0	0.00	1	66.50	66.50	-1	1,181	-0.08%
2019/12/05	1	66.10	0	0.00	66.10	1	1,196	0.08%
2019/12/04	1	66.50	0	0.00	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	65.30	0	0.00	65.60	1	1,255	0.08%
2019/11/18	1	64.40	0	0.00	64.40	1	1,362	0.07%
2019/11/15	2	64.70	0	0.00	64.70	2	1,390	0.14%
2019/11/13	0	0.00	1	66.30	65.60	-1	1,428	-0.07%
2019/11/12	0	0.00	1	64.70	64.90	-1	1,422	-0.07%
2019/11/08	0	0.00	2	65.10	64.90	-2	1,434	-0.14%
2019/11/06	4	65.00	0	0.00	65.00	4	1,444	0.28%
2019/11/05	3	65.30	15	65.10	65.10	-12	1,462	-0.82%
2019/10/24	1	65.50	2	65.60	65.70	-1	1,727	-0.06%
2019/10/22	0	0.00	3	66.30	66.10	-3	1,775	-0.17%
2019/10/21	3	65.70	1	65.70	65.90	2	1,795	0.11%
2019/10/18	4	65.08	0	0.00	65.00	4	1,825	0.22%
2019/10/17	0	0.00	1	65.00	65.30	-1	1,813	-0.06%
2019/10/16	5	65.62	6	66.07	66.30	-1	1,792	-0.06%
2019/10/08	1	65.20	1	65.20	65.20	0	1,816	0.00%
2019/10/07	0	0.00	1	65.40	65.60	-1	1,836	-0.05%
2019/10/04	0	0.00	2	65.40	65.60	-2	1,846	-0.11%
2019/10/02	19	64.35	0	0.00	64.60	19	1,872	1.01%
2019/10/01	4	62.88	0	0.00	62.60	4	1,881	0.21%
2019/09/27	4	62.95	4	62.80	62.50	0	1,898	0.00%
2019/09/24	7	64.50	0	0.00	64.10	7	2,000	0.35%
2019/09/20	3	65.00	0	0.00	65.00	3	2,084	0.14%
2019/09/19	5	65.70	2	65.60	65.80	3	2,159	0.14%
2019/09/18	12	67.38	4	67.80	66.80	8	2,495	0.32%
2019/09/17	1	66.60	0	0.00	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	6	65.60	0	0.00	65.70	6	2,634	0.23%
2019/09/11	4	65.88	0	0.00	65.30	4	2,623	0.15%
2019/09/10	0	0.00	1	67.10	66.90	-1	2,610	-0.04%
2019/09/09	1	66.20	1	66.30	66.50	0	2,612	0.00%
2019/09/06	3	66.93	0	0.00	67.00	3	2,601	0.12%
2019/09/05	24	67.93	1	67.90	68.00	23	2,580	0.89%
2019/09/04	3	67.60	0	0.00	68.00	3	2,631	0.11%
2019/09/03	1	68.50	0	0.00	68.10	1	2,644	0.04%
2019/09/02	3	68.30	0	0.00	68.80	3	2,666	0.11%
2019/08/30	15	69.69	0	0.00	69.10	15	2,679	0.56%
2019/08/29	9	69.10	2	70.25	70.40	7	2,677	0.26%
2019/08/28	2	69.90	0	0.00	70.00	2	2,676	0.07%
2019/08/27	21	69.97	0	0.00	69.80	21	2,682	0.78%
2019/08/26	0	0.00	2	69.30	70.10	-2	2,687	-0.07%
2019/08/23	49	69.45	25	69.94	69.00	24	2,687	0.89%
2019/08/22	50	69.93	0	0.00	70.70	50	2,711	1.84%
2019/08/19	52	68.05	4	67.68	68.10	48	2,745	1.75%
2019/08/14	2	71.85	0	0.00	71.30	2	2,865	0.07%
2019/08/13	0	0.00	1	71.70	71.50	-1	2,939	-0.03%
2019/08/12	0	0.00	1	73.30	72.30	-1	3,090	-0.03%
2019/08/07	4	72.73	1	73.00	73.00	3	3,110	0.10%
2019/08/06	1	71.10	0	0.00	73.00	1	3,126	0.03%
2019/08/05	0	0.00	1	74.00	71.50	-1	3,176	-0.03%
2019/08/01	1	74.00	0	0.00	74.00	1	3,166	0.03%
2019/07/31	1	73.80	1	74.10	74.00	0	3,225	0.00%
2019/07/30	22	72.44	2	71.80	72.30	20	3,241	0.62%
2019/07/29	5	72.54	6	73.13	72.60	-1	3,220	-0.03%
2019/07/26	22	71.02	0	0.00	70.90	22	3,171	0.69%
2019/07/23	0	0.00	5	70.00	69.60	-5	3,196	-0.16%
2019/07/22	1	69.50	1	69.30	69.50	0	3,183	0.00%
2019/07/16	1	67.20	10	67.10	67.50	-9	3,287	-0.27%
2019/07/15	2	66.95	30	67.00	66.90	-28	3,273	-0.86%
2019/07/12	45	69.09	0	0.00	69.40	45	3,248	1.39%
2019/07/11	1	68.60	6	68.70	69.50	-5	3,241	-0.15%
2019/07/10	0	0.00	4	69.00	69.10	-4	3,221	-0.12%
2019/07/09	0	0.00	1	69.00	69.20	-1	3,205	-0.03%
2019/07/08	3	68.93	3	68.60	68.80	0	3,182	0.00%
2019/07/05	6	68.95	6	69.13	68.70	0	3,156	0.00%
2019/07/04	9	69.13	3	69.10	69.40	6	3,129	0.19%
2019/07/02	0	0.00	3	67.87	67.90	-3	3,065	-0.10%
2019/07/01	3	68.07	17	68.08	67.90	-14	3,025	-0.46%
2019/06/28	11	69.31	13	69.60	69.20	-2	2,969	-0.07%
2019/06/27	14	71.10	25	71.35	70.80	-11	2,909	-0.38%
2019/06/26	12	71.88	12	71.43	72.00	0	2,849	0.00%
2019/06/25	5	71.80	10	70.78	71.50	-5	2,744	-0.18%
2019/06/24	0	0.00	5	66.50	67.50	-5	2,379	-0.21%
2019/06/21	0	0.00	8	65.80	64.40	-8	2,269	-0.35%
2019/06/18	1	63.00	0	0.00	64.10	1	2,174	0.05%
2019/06/17	0	0.00	5	62.80	63.60	-5	2,155	-0.23%
2019/06/14	11	62.07	10	62.30	62.10	1	2,143	0.05%
2019/06/13	5	61.70	1	61.80	62.00	4	2,133	0.19%
2019/06/12	7	61.80	10	61.90	62.70	-3	2,111	-0.14%
2019/06/11	5	65.12	0	0.00	64.20	5	2,047	0.24%
2019/06/10	31	64.61	30	64.97	65.00	1	2,015	0.05%
2019/06/06	1	64.40	0	0.00	63.70	1	1,983	0.05%
2019/06/04	2	65.30	15	64.93	64.70	-13	1,944	-0.67%
2019/06/03	16	64.65	0	0.00	64.10	16	1,929	0.83%
2019/05/30	0	0.00	3	65.70	65.20	-3	1,900	-0.16%
2019/05/29	4	64.00	0	0.00	65.80	4	1,877	0.21%
2019/05/28	4	65.10	14	64.19	65.90	-10	1,829	-0.55%
2019/05/27	1	63.40	0	0.00	63.30	1	1,769	0.06%
2019/05/24	11	63.64	1	63.10	63.10	10	1,755	0.57%
2019/05/23	5	63.12	4	63.10	62.80	1	1,730	0.06%
2019/05/22	2	65.75	0	0.00	65.00	2	1,696	0.12%
2019/05/21	3	67.23	3	66.73	66.70	0	1,626	0.00%
2019/05/20	2	66.90	9	66.92	66.80	-7	1,538	-0.45%
2019/05/17	2	65.90	5	65.66	65.00	-3	1,463	-0.21%
2019/05/16	0	0.00	2	62.85	62.90	-2	1,309	-0.15%
2019/05/13	3	63.33	3	62.60	63.20	0	1,329	0.00%
2019/05/09	5	60.32	0	0.00	60.40	5	1,222	0.41%
2019/05/08	0	0.00	2	60.75	61.10	-2	1,192	-0.17%
2019/05/07	4	60.18	1.3	60.20	60.20	2.7	1,132	0.24%
2019/05/06	0	0.00	6	58.25	57.80	-6	1,053	-0.57%
2019/05/03	2	57.85	10	58.30	58.00	-8	1,037	-0.77%
2019/05/02	0	0.00	3	58.23	58.40	-3	1,023	-0.29%
2019/04/30	23	58.93	10	58.50	58.70	13	1,012	1.28%
2019/04/29	0	0.00	2	58.90	59.00	-2	986	-0.20%
2019/04/26	1	57.10	4	57.15	57.10	-3	928	-0.32%
2019/04/25	0	0.00	2	57.70	57.70	-2	911	-0.22%
2019/04/24	0	0.00	3	56.90	57.40	-3	871	-0.34%
2019/04/23	1	55.80	0.4	55.80	55.80	0.6	813	0.07%
2019/04/22	1	55.00	0	0.00	55.60	1	807	0.12%
2019/04/18	1	53.70	0	0.00	53.30	1	804	0.12%
2019/04/16	2	52.50	0	0.00	52.30	2	806	0.25%
2019/04/10	1	52.90	0	0.00	53.30	1	1,108	0.09%
2019/04/08	0	0.00	1	52.90	52.70	-1	1,145	-0.09%
2019/03/27	1	51.50	0	0.00	51.40	1	1,457	0.07%
2019/03/26	0	0.00	1	51.50	51.90	-1	1,502	-0.07%
2019/03/22	1	51.90	0	0.00	51.40	1	1,739	0.06%
2019/02/22	1	53.80	0	0.00	53.80	1	1,787	0.06%
2019/02/21	5	54.70	0	0.00	54.50	5	1,773	0.28%
2019/02/20	2	54.95	1	54.70	55.30	1	1,763	0.06%
2019/02/15	1	54.60	1	54.50	54.60	0	1,737	0.00%
2019/02/14	0	0.00	20	54.80	55.10	-20	1,731	-1.16%
2019/02/13	1	56.70	4	56.55	55.90	-3	1,712	-0.18%
2019/02/12	4	55.80	0	0.00	55.80	4	1,656	0.24%
2019/02/11	20	54.80	1	55.00	54.50	19	1,620	1.17%
2019/01/22	1	53.50	0	0.00	53.40	1	1,624	0.06%
2019/01/21	2	54.00	0	0.00	53.80	2	1,637	0.12%
2019/01/18	0	0.00	1	53.80	53.80	-1	1,666	-0.06%
2019/01/17	1	53.80	0	0.00	53.50	1	1,670	0.06%
2019/01/16	1	53.50	1	53.90	53.50	0	1,670	0.00%
2019/01/15	1	53.80	0	0.00	53.80	1	1,667	0.06%
2019/01/14	0	0.00	1.2	53.32	53.20	-1.2	1,658	-0.07%
2019/01/10	2	55.40	0	0.00	54.80	2	1,630	0.12%
2019/01/09	0.2	54.90	0	0.00	54.80	0.2	1,599	0.01%
2019/01/08	1	54.10	0	0.00	54.10	1	1,582	0.06%
2019/01/04	27	57.37	53.1	56.45	55.50	-26.1	1,518	-1.72%
2019/01/03	14	56.27	18	55.99	55.10	-4	1,365	-0.29%
2018/12/28	5	53.14	1	53.20	53.20	4	1,264	0.32%
2018/12/27	7	54.69	0	0.00	54.30	7	1,247	0.56%
2018/12/26	1	55.20	4	55.25	55.00	-3	1,218	-0.25%
2018/12/25	5.2	55.24	1	55.10	55.20	4.2	1,178	0.36%
2018/12/24	1.2	54.83	4	55.00	55.00	-2.8	1,125	-0.25%
2018/12/22	1.3	55.34	3	54.97	54.80	-1.7	1,044	-0.16%
2018/12/21	2	52.10	0	0.00	52.50	2	942	0.21%
2018/12/20	1	50.60	0	0.00	51.50	1	912	0.11%
2018/12/19	1	53.20	0	0.00	51.40	1	889	0.11%
2018/12/18	6	55.88	2	54.80	52.80	4	840	0.48%
2018/12/17	2	54.80	0	0.00	55.00	2	700	0.29%
2018/12/14	1	50.00	3	51.50	51.50	-2	595	-0.34%
2018/12/13	2	48.70	2	48.35	48.80	0	519	0.00%
2018/12/06	0	0.00	0.1	44.95	44.70	-0.1	505	-0.02%
2018/12/03	2	45.43	4	45.85	46.60	-2	509	-0.39%
2018/11/26	0	0.00	2	45.05	44.75	-2	501	-0.40%
2018/11/22	4	44.40	0	0.00	44.30	4	516	0.78%
2018/11/16	0	0.00	0.1	44.60	44.40	-0.1	555	-0.02%
2018/11/09	0	0.00	1	43.90	43.70	-1	659	-0.15%
2018/11/08	0.2	44.90	0	0.00	44.80	0.2	746	0.03%
2018/11/05	1	42.60	0	0.00	43.40	1	851	0.12%
2018/10/30	7	38.52	0	0.00	39.85	7	853	0.82%
2018/10/26	15	40.33	2	40.55	40.80	13	805	1.61%
2018/10/25	5	44.50	0	0.00	43.90	5	777	0.64%
2018/10/24	12	44.88	0	0.00	45.80	12	779	1.54%
2018/10/12	1	46.80	0	0.00	48.00	1	796	0.13%
2018/09/27	1	51.60	0	0.00	51.50	1	825	0.12%
2018/09/26	1	51.30	0	0.00	51.40	1	825	0.12%
2018/09/18	0	0.00	0.6	51.30	51.00	-0.6	842	-0.07%
2018/09/17	0	0.00	0.5	52.00	51.80	-0.5	842	-0.06%
2018/09/10	0.1	50.10	0	0.00	49.95	0.1	853	0.01%
2018/08/30	0.3	52.20	0	0.00	52.00	0.3	866	0.03%
2018/08/28	1	51.80	0	0.00	53.10	1	860	0.12%
2018/08/24	0.2	49.80	0	0.00	49.50	0.2	836	0.02%
2018/08/22	2	49.50	0	0.00	49.40	2	858	0.23%
2018/08/16	7	48.39	0	0.00	49.10	7	820	0.85%
2018/08/15	10	50.10	3	50.42	49.55	7	786	0.89%
2018/08/14	11	53.27	11	53.24	53.40	0	695	0.00%
2018/08/09	10	57.80	0	0.00	58.00	10	591	1.69%
2018/08/08	5	57.60	0	0.00	57.10	5	596	0.84%
2018/08/07	2	56.90	0	0.00	56.80	2	594	0.34%
2018/08/01	5	57.70	0	0.00	57.60	5	659	0.76%
2018/07/31	1	58.20	0	0.00	58.20	1	657	0.15%
2018/07/26	1	56.70	0	0.00	56.70	1	651	0.15%
2018/07/23	0	0.00	2	57.40	57.30	-2	645	-0.31%
2018/07/20	1	57.60	0	0.00	57.60	1	655	0.15%
2018/07/19	1	57.80	0	0.00	57.70	1	657	0.15%
2018/07/13	1	58.20	0	0.00	58.40	1	659	0.15%
2018/07/09	1	59.40	0	0.00	59.40	1	658	0.15%
2018/07/03	1	60.00	0.2	60.20	60.00	0.8	722	0.11%
2018/06/26	1	60.10	0	0.00	60.00	1	713	0.14%
2018/06/13	2	60.50	0	0.00	60.40	2	784	0.25%
2018/06/05	0	0.00	1	60.60	60.50	-1	847	-0.12%
2018/06/04	1	60.70	0	0.00	60.50	1	895	0.11%
2018/05/31	0	0.00	1	58.50	58.50	-1	905	-0.11%
2018/05/30	3	58.47	0	0.00	58.40	3	930	0.32%
2018/05/28	1	59.60	0	0.00	59.50	1	1,072	0.09%
2018/05/25	0	0.00	3	60.30	59.70	-3	1,101	-0.27%
2018/05/11	0	0.00	1	60.20	60.50	-1	1,232	-0.08%
2018/05/10	1	60.00	0	0.00	59.80	1	1,223	0.08%
2018/05/09	1	61.60	0	0.00	61.30	1	1,179	0.08%
2018/05/07	0	0.00	1	63.00	62.20	-1	1,187	-0.08%
2018/04/30	0	0.00	2	63.60	64.00	-2	1,200	-0.17%
2018/04/24	0	0.00	1	62.80	62.90	-1	1,310	-0.08%
2018/04/20	1	62.60	0	0.00	62.60	1	1,398	0.07%
2018/04/13	1	63.50	1	63.20	63.20	0	1,412	0.00%
2018/04/10	3	64.10	0	0.00	64.00	3	1,399	0.21%
2018/04/03	2	65.00	0	0.00	65.00	2	1,403	0.14%
2018/03/30	1	65.40	0	0.00	65.60	1	1,448	0.07%
2018/03/23	2	65.75	0	0.00	65.60	2	1,441	0.14%
2018/03/19	1	66.00	2	66.30	66.20	-1	1,412	-0.07%
2018/03/13	0	0.00	64	68.16	67.80	-64	1,386	-4.62%
2018/03/12	1	68.10	30	68.11	68.10	-29	1,379	-2.10%
2018/03/09	1	68.40	2	68.30	68.40	-1	1,374	-0.07%
2018/03/08	11	68.94	1	70.20	68.50	10	1,382	0.72%
2018/03/07	5	68.16	1	68.40	67.60	4	1,342	0.30%
2018/03/06	1	68.00	0	0.00	67.90	1	1,356	0.07%
2018/03/05	30	68.14	1	69.40	67.50	29	1,369	2.12%
2018/03/02	56.2	69.48	1	71.00	69.20	55.2	1,363	4.05%
2018/03/01	0	0.00	1	68.50	69.60	-1	1,322	-0.08%
2018/02/27	3	67.97	3	67.27	67.20	0	1,246	0.00%
2018/02/26	1	67.90	7	67.39	67.90	-6	1,223	-0.49%
2018/02/21	0	0.00	4	64.90	65.20	-4	1,157	-0.35%
2018/02/07	1	64.20	0	0.00	64.00	1	1,157	0.09%
2018/02/06	1	64.10	0	0.00	62.30	1	1,160	0.09%
2018/02/02	1	66.20	1	66.00	65.90	0	1,127	0.00%
2018/01/31	0	0.00	1	65.80	66.10	-1	1,158	-0.09%
2018/01/30	0	0.00	3	65.63	65.60	-3	1,163	-0.26%
2018/01/29	0	0.00	3	65.83	65.50	-3	1,158	-0.26%
2018/01/26	0	0.00	2	65.50	65.90	-2	1,160	-0.17%
2018/01/24	2	66.15	1	65.20	65.20	1	1,159	0.09%
2018/01/23	0	0.00	2	66.60	66.10	-2	1,158	-0.17%
2018/01/19	2	67.50	1	67.20	67.20	1	1,151	0.09%
2018/01/18	8	67.46	2	67.95	67.90	6	1,140	0.53%
2018/01/17	2	66.30	4	66.83	67.80	-2	1,080	-0.19%
2018/01/15	1	64.90	0	0.00	64.60	1	1,014	0.10%
2018/01/11	2	65.00	0	0.00	65.10	2	1,051	0.19%
2018/01/10	1	64.60	1	64.30	64.20	0	1,061	0.00%
2018/01/09	2	65.15	4	64.85	65.00	-2	1,077	-0.19%
2018/01/08	0	0.00	1	63.90	65.00	-1	1,075	-0.09%
2018/01/05	1	63.80	0	0.00	63.70	1	1,067	0.09%
2018/01/04	2	64.05	0	0.00	64.00	2	1,075	0.19%
2018/01/03	1	64.90	2.1	64.65	64.50	-1.1	1,099	-0.10%
2018/01/02	3	64.57	4	64.68	64.70	-1	1,091	-0.09%