卜蜂 (1215)-玉山-嘉義券商分點個股進出

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
104.5
漲跌
▲0.5
漲幅
+0.48%
成交量
303張
產業
上市食品類股
1020人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

卜蜂 (1215)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	1	104.50	0	0.00	104.50	1	450	0.23%
2024/04/24	6	106.25	0	0.00	104.50	6	452	1.33%
2024/04/23	5	106.00	0	104.00	107.00	5	453	1.09%
2024/04/22	1	103.50	0	0.00	103.50	1	452	0.22%
2024/04/19	32.3	103.50	0	0.00	103.50	32.3	449	7.17%
2024/04/17	5.5	104.95	0	0.00	104.50	5.5	441	1.23%
2024/04/16	0.4	103.96	0	0.00	103.50	0.4	438	0.08%
2024/04/15	5.3	105.53	0	0.00	105.00	5.3	429	1.24%
2024/04/12	0.1	106.50	2	106.50	106.00	-1.9	427	-0.45%
2024/04/11	0.1	107.82	12.5	107.00	107.00	-12.4	425	-2.92%
2024/04/10	0.2	110.48	0.1	110.50	109.50	0.1	421	0.03%
2024/04/08	0.4	109.37	0	0.00	109.00	0.4	418	0.09%
2024/04/02	0.1	113.39	4.2	113.26	114.00	-4	403	-1.00%
2024/04/01	0	0.00	5	112.00	112.00	-5	398	-1.25%
2024/03/29	0	111.50	37	111.28	112.00	-37	392	-9.42%
2024/03/28	0	109.50	0	0.00	110.00	0	382	0.01%
2024/03/27	10	106.00	10.1	109.24	109.00	-0.1	378	-0.02%
2024/03/26	1.5	106.30	5.1	105.50	106.00	-3.6	365	-0.97%
2024/03/25	0	105.00	0	0.00	105.00	0	370	0.01%
2024/03/22	0	0.00	5	104.50	105.00	-5	372	-1.34%
2024/03/21	0	0.00	0	104.00	104.00	0	377	-0.01%
2024/03/20	0	0.00	0.1	105.00	105.00	-0.1	373	-0.03%
2024/03/19	1	104.00	5	103.50	103.50	-4	364	-1.10%
2024/03/14	5.1	101.49	3	103.00	101.00	2.1	335	0.63%
2024/03/13	0	101.50	0	101.00	102.00	0	326	0.01%
2024/03/12	0	0.00	329	100.94	101.50	-329	324	-101.31%	大賣/鉅額交易
2024/03/11	3.3	99.02	0	0.00	99.20	3.3	310	1.06%
2024/03/08	0.1	99.30	0	0.00	99.00	0.1	308	0.02%
2024/03/07	1	99.80	12	99.85	99.90	-11	304	-3.62%
2024/03/06	1	99.00	0	0.00	99.30	1	297	0.34%
2024/03/05	5	98.20	0	98.00	99.10	5	306	1.63%
2024/03/04	5.1	97.79	12	97.12	97.30	-6.9	295	-2.34%
2024/02/29	0	97.20	0	0.00	97.10	0	298	0.00%
2024/02/26	1	97.40	0.4	97.40	97.30	0.6	296	0.19%
2024/02/23	6	97.32	0	0.00	97.00	6	298	2.01%
2024/02/22	1	97.50	0	0.00	97.60	1	299	0.33%
2024/02/21	0	0.00	1	97.20	97.30	-1	295	-0.34%
2024/02/20	6	96.50	0.5	96.50	96.60	5.5	291	1.89%
2024/02/15	17	95.06	0	0.00	95.70	17	291	5.83%
2024/01/30	1	96.20	0	96.30	95.80	1	293	0.33%
2024/01/26	40	96.45	0	0.00	96.80	40	292	13.69%
2024/01/25	0.2	96.40	1.1	95.52	96.80	-0.9	289	-0.33%
2024/01/24	20	95.00	0	0.00	95.00	20	285	7.01%
2024/01/19	1	94.00	0	0.00	95.00	1	288	0.35%
2024/01/18	0	0.00	3	94.90	95.30	-3	284	-1.05%
2024/01/17	1	94.30	4	94.70	95.00	-3	284	-1.05%
2024/01/08	13	95.43	0	0.00	96.20	13	307	4.23%
2024/01/05	1	95.20	0	0.00	95.50	1	308	0.32%
2024/01/04	1	95.30	0	0.00	95.50	1	315	0.32%
2023/12/29	0	0.00	1	96.11	96.10	-1	328	-0.30%
2023/12/26	0	0.00	1	96.10	96.50	-1	355	-0.28%
2023/12/25	20	96.30	0	0.00	96.50	20	360	5.54%
2023/12/22	0	0.00	10	96.37	97.00	-10	364	-2.75%
2023/12/21	0	0.00	1	96.80	97.00	-1	361	-0.28%
2023/12/20	0.1	96.80	26	96.71	97.00	-25.9	362	-7.16%
2023/12/19	30	95.40	0.1	95.90	96.20	29.9	359	8.31%
2023/12/18	0	0.00	2	96.10	96.30	-2	361	-0.55%
2023/12/15	0.1	95.40	6	95.67	95.40	-5.9	357	-1.65%
2023/12/14	1	94.20	1	94.80	94.80	0	360	0.00%
2023/12/13	2	94.05	0	0.00	94.00	2	373	0.54%
2023/12/11	10	94.60	0	0.00	94.60	10	457	2.18%
2023/12/08	0.1	95.00	0	0.00	94.80	0.1	516	0.01%
2023/12/07	101	95.17	0	0.00	95.00	101	530	19.03%	大買/鉅額交易
2023/12/06	1	94.50	1	95.60	95.00	0	533	0.00%
2023/12/05	0	0.00	4	95.40	95.30	-4	530	-0.75%
2023/12/04	1	95.40	0	0.00	95.40	1	532	0.19%
2023/12/01	0	95.90	2	96.10	95.80	-2	536	-0.37%
2023/11/30	21	95.76	11	95.84	95.90	10	535	1.86%
2023/11/28	0	0.00	12	94.85	94.90	-12	536	-2.24%
2023/11/27	1	94.00	0	0.00	93.80	1	539	0.19%
2023/11/22	1	93.40	0	0.00	93.50	1	562	0.18%
2023/11/21	0	0.00	2	93.40	93.30	-2	561	-0.36%
2023/11/17	4	92.10	0	0.00	92.30	4	564	0.71%
2023/11/15	0	92.40	0	0.00	92.40	0	577	0.01%
2023/11/14	0.1	92.40	0	0.00	92.10	0.1	585	0.01%
2023/11/09	0	0.00	1	91.90	92.00	-1	652	-0.15%
2023/11/08	28	92.90	0	0.00	92.90	28	656	4.26%
2023/11/07	1	92.60	8	92.95	92.80	-7	658	-1.06%
2023/11/06	15	91.91	0	0.00	91.90	15	662	2.26%
2023/11/01	10	91.10	0.1	91.50	91.50	9.9	700	1.41%
2023/10/31	40	90.90	1.6	91.20	90.50	38.4	709	5.41%
2023/10/30	4	91.00	1	91.20	90.80	3	721	0.42%
2023/10/27	0	0.00	1	91.20	91.30	-1	725	-0.14%
2023/10/26	6	91.15	0	0.00	91.50	6	733	0.82%
2023/10/24	0	92.30	0	0.00	92.00	0	742	0.00%
2023/10/23	10	91.28	0.4	91.60	91.10	9.6	754	1.28%
2023/10/20	17	92.57	0	0.00	92.60	17	757	2.24%
2023/10/19	3	93.53	0	0.00	93.20	3	760	0.39%
2023/10/17	0	0.00	0.6	94.80	94.90	-0.6	771	-0.07%
2023/10/16	2	93.60	0	0.00	94.60	2	791	0.25%
2023/10/13	0	94.70	0	0.00	93.90	0	799	0.00%
2023/10/12	1	94.00	2	95.40	94.40	-1	813	-0.12%
2023/10/11	0	0.00	2	94.90	95.30	-2	816	-0.24%
2023/10/06	0	0.00	2	94.40	94.30	-2	816	-0.24%
2023/10/05	8	93.40	0	0.00	93.50	8	820	0.98%
2023/10/04	2	93.35	0	0.00	93.40	2	824	0.25%
2023/10/03	6	94.17	0	0.00	94.40	6	825	0.73%
2023/10/02	11.1	93.41	11	93.14	93.50	0.1	826	0.02%
2023/09/28	11	94.15	0	0.00	94.10	11	823	1.34%
2023/09/27	15	95.11	0	0.00	94.70	15	823	1.82%
2023/09/26	4	96.00	0	0.00	95.80	4	860	0.47%
2023/09/25	1	95.60	0	0.00	96.50	1	883	0.11%
2023/09/22	1	95.00	1	95.60	95.30	0	890	0.00%
2023/09/21	6	96.27	0	0.00	96.00	6	892	0.67%
2023/09/19	3	96.53	0	0.00	96.50	3	920	0.33%
2023/09/14	6	97.17	133.6	99.89	97.50	-127.6	965	-13.22%	大賣/鉅額交易
2023/09/13	2	99.50	96.3	98.51	100.50	-94.3	963	-9.78%
2023/09/12	2	97.00	69.3	97.20	97.80	-67.3	962	-6.99%
2023/09/11	1	96.40	10.4	96.00	96.30	-9.4	988	-0.95%
2023/09/07	1	96.10	3	96.30	96.10	-2	1,023	-0.19%
2023/09/06	0	96.78	0	0.00	96.60	0	1,029	0.00%
2023/09/05	2	97.50	0	0.00	97.50	2	1,038	0.19%
2023/09/04	0	0.00	32	97.68	97.50	-32	1,050	-3.05%
2023/09/01	3	97.50	15	97.53	97.40	-12	1,062	-1.13%
2023/08/31	0	0.00	11	96.69	97.00	-11	1,061	-1.04%
2023/08/30	0	96.50	0	95.90	96.40	0	1,061	0.00%
2023/08/29	1	96.90	11	96.69	96.80	-10	1,065	-0.94%
2023/08/28	0.1	96.15	0	0.00	95.50	0.1	1,063	0.01%
2023/08/24	4	96.89	3	96.00	96.90	1	1,069	0.10%
2023/08/23	0	0.00	17	95.50	96.10	-17	1,077	-1.58%
2023/08/22	0	95.80	7	96.03	95.60	-7	1,093	-0.64%
2023/08/21	4	97.20	1.2	96.38	96.20	2.8	1,096	0.25%
2023/08/18	0	95.90	0.4	95.58	96.80	-0.4	1,103	-0.04%
2023/08/17	2	97.50	10	97.32	96.80	-8	1,100	-0.73%
2023/08/16	1	97.00	4.6	95.69	96.90	-3.6	1,105	-0.33%
2023/08/15	0	0.00	2	93.90	94.30	-2	1,075	-0.19%
2023/08/14	0	92.90	0	0.00	92.90	0	1,082	0.00%
2023/08/10	11	93.18	0	0.00	93.00	11	1,100	1.00%
2023/08/09	0.1	94.00	0	0.00	94.30	0.1	1,111	0.01%
2023/08/07	0.1	93.10	0	0.00	93.40	0.1	1,126	0.01%
2023/08/04	31.3	92.00	0	0.00	92.00	31.3	1,162	2.69%
2023/08/02	1	92.92	0	0.00	93.30	1	1,233	0.08%
2023/08/01	1	94.00	0	0.00	94.60	1	1,253	0.08%
2023/07/31	0	0.00	0.3	94.60	93.40	-0.3	1,299	-0.02%
2023/07/28	0.2	94.00	0	0.00	94.50	0.2	1,421	0.01%
2023/07/27	1.1	93.98	2	93.70	94.00	-0.9	1,444	-0.06%
2023/07/25	0	93.20	3	94.00	93.00	-3	1,487	-0.20%
2023/07/21	0	94.30	0	0.00	93.50	0	1,496	0.00%
2023/07/20	3	94.27	2	94.00	94.70	1	1,560	0.06%
2023/07/19	0	0.00	3	92.90	92.90	-3	1,567	-0.19%
2023/07/18	10.1	91.30	0	0.00	91.30	10.1	1,576	0.64%
2023/07/17	0	0.00	14.1	92.54	92.60	-14.1	1,602	-0.88%
2023/07/13	60	91.40	0	0.00	91.00	60	1,662	3.61%
2023/07/12	0	91.60	0	0.00	91.30	0	1,737	0.00%
2023/07/11	11.1	91.59	0	0.00	92.00	11.1	1,773	0.62%
2023/07/10	40	91.95	0.2	91.80	91.90	39.8	1,801	2.21%
2023/07/07	8.1	90.21	6	90.40	91.90	2.1	1,798	0.12%
2023/07/06	0.3	90.98	2.1	91.00	91.10	-1.8	1,797	-0.10%
2023/07/05	0.1	91.10	0.2	91.30	91.00	-0.1	1,804	-0.01%
2023/07/04	26.5	90.36	1	90.50	90.60	25.5	1,805	1.41%
2023/07/03	6.1	92.51	0	0.00	92.30	6.1	1,790	0.34%
2023/06/30	2	94.95	0	0.00	94.00	2	1,769	0.11%
2023/06/29	10	95.60	0.6	95.50	95.70	9.4	1,764	0.53%
2023/06/28	35.8	95.42	2	95.25	95.60	33.8	1,760	1.92%
2023/06/27	10	94.00	1	95.00	94.60	9	1,748	0.52%
2023/06/26	21	95.16	0	94.50	94.60	21	1,730	1.21%
2023/06/21	25	93.40	1	93.30	94.50	24	1,732	1.39%
2023/06/20	1	95.58	4	94.65	94.50	-3	1,707	-0.18%
2023/06/19	1	92.41	0	0.00	94.30	1	1,658	0.06%
2023/06/16	3	95.53	2	97.13	95.00	1	1,599	0.06%
2023/06/15	1	95.60	0	0.00	96.00	1	1,548	0.06%
2023/06/14	17	94.53	1	95.00	95.00	16	1,511	1.06%
2023/06/13	21.1	92.55	0	0.00	92.70	21.1	1,491	1.41%
2023/06/12	19.2	92.65	0	0.00	92.60	19.2	1,490	1.29%
2023/06/08	0	0.00	2	93.20	93.00	-2	1,508	-0.13%
2023/06/07	1	92.50	0	0.00	92.70	1	1,533	0.07%
2023/06/06	0	0.00	2	91.90	91.80	-2	1,551	-0.13%
2023/06/05	0.1	91.71	1	91.70	91.00	-0.9	1,573	-0.06%
2023/06/02	6	91.40	0	0.00	91.20	6	1,581	0.38%
2023/06/01	0.1	90.30	1	90.10	90.70	-1	1,640	-0.06%
2023/05/31	1.1	89.81	1	89.50	89.80	0.1	1,663	0.00%
2023/05/30	2.1	89.72	0	0.00	89.60	2.1	1,741	0.12%
2023/05/29	0.2	90.75	0	0.00	90.30	0.2	1,902	0.01%
2023/05/26	2.2	90.03	0	0.00	89.90	2.2	1,904	0.11%
2023/05/25	1.1	90.42	0	0.00	90.60	1.1	1,892	0.06%
2023/05/24	3.1	91.04	0.5	91.40	91.00	2.6	1,890	0.13%
2023/05/23	2	91.60	0	0.00	92.00	2	1,880	0.11%
2023/05/22	0	92.50	0	0.00	92.20	0	1,880	0.00%
2023/05/18	2.1	91.75	0	0.00	92.00	2.1	1,849	0.11%
2023/05/17	0.1	92.30	0	0.00	92.30	0.1	1,835	0.00%
2023/05/15	0	91.50	0	0.00	91.50	0	1,818	0.00%
2023/05/12	3	92.97	0	0.00	92.40	3	1,801	0.17%
2023/05/11	3	92.97	0	0.00	92.60	3	1,792	0.17%
2023/05/09	1.1	96.44	0	0.00	95.40	1.1	1,718	0.06%
2023/05/08	1.3	97.95	0	0.00	98.90	1.3	1,645	0.08%
2023/05/05	1.1	98.74	0	98.92	99.10	1	1,614	0.06%
2023/05/04	0.1	98.80	31.2	98.35	97.90	-31.1	1,571	-1.98%
2023/05/03	0	0.00	2	94.40	94.60	-2	1,445	-0.14%
2023/05/02	0	94.30	27	93.46	93.70	-27	1,423	-1.90%
2023/04/28	1.3	89.42	5	90.00	90.00	-3.8	1,384	-0.27%
2023/04/27	0	0.00	2	90.10	90.20	-2	1,369	-0.15%
2023/04/26	0	0.00	0.2	89.65	90.00	-0.2	1,359	-0.01%
2023/04/25	6.1	89.06	2	90.80	90.60	4.1	1,346	0.30%
2023/04/24	1.4	93.43	0.5	92.70	94.60	0.9	1,270	0.07%
2023/04/21	2.5	93.14	0	0.00	93.00	2.5	1,257	0.20%
2023/04/20	2.8	92.88	2	93.80	92.30	0.8	1,228	0.07%
2023/04/19	1.1	95.09	3	94.83	94.20	-1.9	1,204	-0.16%
2023/04/18	3.1	94.73	9.1	95.19	94.90	-6	1,170	-0.51%
2023/04/17	0	93.00	3.9	94.30	95.00	-3.9	1,119	-0.34%
2023/04/14	0	0.00	1	87.52	88.80	-1	1,037	-0.10%
2023/04/13	0.1	86.60	4	86.45	86.90	-3.9	994	-0.39%
2023/04/11	2	84.90	0.2	85.10	84.70	1.9	960	0.19%
2023/04/10	1	85.40	2.1	85.58	85.70	-1.1	963	-0.11%
2023/04/07	0	0.00	1	84.80	84.80	-1	950	-0.11%
2023/04/06	1	85.00	0	0.00	84.90	1	949	0.11%
2023/03/31	0	0.00	1	83.10	83.10	-1	937	-0.11%
2023/03/29	1.1	82.69	1.4	82.77	82.80	-0.3	935	-0.04%
2023/03/28	1	82.60	0	0.00	82.50	1	938	0.11%
2023/03/27	0	0.00	1	82.80	82.60	-1	941	-0.11%
2023/03/24	10.2	82.11	4	82.10	82.20	6.2	945	0.66%
2023/03/23	4	82.88	0.1	83.30	82.80	3.9	945	0.41%
2023/03/21	0	0.00	2	82.00	82.10	-2	945	-0.21%
2023/03/20	1	81.50	1	81.70	81.60	0	945	0.00%
2023/03/17	0	0.00	0.8	82.40	82.20	-0.8	941	-0.08%
2023/03/16	0	0.00	10.8	81.79	81.70	-10.8	937	-1.15%
2023/03/15	1	82.50	0	0.00	82.30	1	926	0.11%
2023/03/14	0	0.00	0.1	82.80	82.40	-0.1	922	-0.01%
2023/03/10	6	84.30	5	84.04	83.60	1	886	0.11%
2023/03/09	1	85.60	0	0.00	85.00	1	849	0.12%
2023/03/08	0.1	84.20	2	84.55	84.30	-1.9	821	-0.23%
2023/03/07	1	83.60	1	84.10	83.60	0	792	0.00%
2023/03/06	1	84.31	2.3	84.61	83.50	-1.2	777	-0.16%
2023/03/03	1	82.90	1	82.50	82.90	0	711	0.00%
2023/03/02	14.1	82.93	7	82.74	82.60	7.1	682	1.04%
2023/03/01	5.3	85.27	255.2	88.32	83.90	-249.9	595	-41.94%	大賣/鉅額交易
2023/02/24	0	0.00	1	80.50	80.40	-1	423	-0.24%
2023/02/23	0	0.00	0.1	79.50	79.50	-0.1	409	-0.02%
2023/02/21	0.1	79.20	0	0.00	79.00	0.1	399	0.03%
2023/02/20	1.1	79.12	0.1	79.40	79.30	1	396	0.25%
2023/02/17	1.1	78.72	1	78.70	78.70	0.1	390	0.03%
2023/02/16	0	79.10	0	0.00	78.90	0	390	0.00%
2023/02/14	1	78.71	0	0.00	78.90	1	393	0.26%
2023/02/13	3	78.57	0	0.00	78.70	3	393	0.76%
2023/02/10	0	79.80	0	0.00	79.40	0	385	0.00%
2023/02/09	1	79.60	0	0.00	79.50	1	385	0.26%
2023/02/08	0	0.00	1.1	79.83	79.90	-1.1	383	-0.29%
2023/02/06	2	80.00	0	0.00	80.10	2	375	0.53%
2023/02/02	1	79.40	2	79.40	79.50	-1	365	-0.27%
2023/02/01	3	79.00	0	0.00	78.90	3	357	0.84%
2023/01/31	0.1	79.00	1	79.00	79.00	-0.9	352	-0.26%
2023/01/30	3	78.87	0	0.00	78.90	3	348	0.86%
2023/01/17	2	78.70	0	0.00	78.80	2	343	0.58%
2023/01/16	0.1	78.90	0	0.00	78.50	0.1	343	0.01%
2023/01/13	0	79.20	0	0.00	78.40	0	344	0.01%
2023/01/10	1	78.80	0	0.00	79.00	1	383	0.26%
2023/01/09	2	79.00	0	0.00	78.90	2	384	0.52%
2023/01/04	0.1	78.33	0	0.00	78.30	0.1	381	0.03%
2022/12/27	0.1	78.20	0	0.00	78.10	0.1	366	0.03%
2022/12/26	1.5	78.84	0	0.00	78.00	1.5	363	0.41%
2022/12/21	2	77.25	0	0.00	77.00	2	345	0.58%
2022/12/20	12	77.88	0	0.00	77.50	12	340	3.53%
2022/12/19	1.1	77.22	0	0.00	77.80	1.1	334	0.31%
2022/12/15	1.2	77.04	0	0.00	77.20	1.2	321	0.36%
2022/12/14	3.5	77.57	0	0.00	77.30	3.5	312	1.12%
2022/12/13	2	77.80	0	0.00	77.70	2	305	0.66%
2022/12/12	0.1	78.00	0	0.00	77.70	0.1	304	0.04%
2022/12/09	3	77.90	0	0.00	78.00	3	307	0.98%
2022/12/08	20	78.30	0	0.00	78.00	20	306	6.52%
2022/12/02	0	0.00	0.4	79.45	79.20	-0.4	297	-0.14%
2022/11/30	0	0.00	0.4	79.04	79.00	-0.4	294	-0.12%
2022/11/25	0	78.30	0	0.00	78.30	0	288	0.00%
2022/11/23	1	77.40	0.1	77.60	77.60	0.9	287	0.31%
2022/11/21	0	77.80	0	0.00	77.70	0	296	0.01%
2022/11/18	0	0.00	0	77.80	78.00	0	313	0.00%
2022/11/16	0	77.80	0	0.00	77.40	0	328	0.01%
2022/11/14	0	77.78	0	0.00	77.80	0	332	0.01%
2022/11/11	0	0.00	1	77.10	77.50	-1	332	-0.30%
2022/11/09	0	77.80	0	0.00	77.80	0	331	0.01%
2022/10/28	0	76.00	0	0.00	75.70	0	355	0.00%
2022/10/26	0.1	75.70	0	0.00	76.00	0.1	359	0.01%
2022/10/25	0	0.00	0.9	75.40	75.50	-0.9	359	-0.25%
2022/10/20	2.2	74.64	0	0.00	76.50	2.2	362	0.60%
2022/10/19	0.4	78.05	0	0.00	77.80	0.4	328	0.12%
2022/10/18	0	78.00	0	0.00	77.70	0	327	0.01%
2022/10/17	0.1	77.80	0	0.00	78.50	0.1	324	0.02%
2022/10/14	0	78.30	0	78.60	78.60	0	320	0.01%
2022/10/13	0	78.47	1	77.80	78.10	-1	321	-0.30%
2022/10/12	0.1	77.80	0	0.00	80.00	0.1	317	0.03%
2022/10/11	0	0.00	3	77.80	77.90	-3	314	-0.95%
2022/09/29	0.1	79.40	0	0.00	79.00	0.1	324	0.02%
2022/09/27	0.3	79.70	0	79.60	79.40	0.3	333	0.09%
2022/09/23	0	80.00	0	0.00	79.80	0	344	0.00%
2022/09/14	0	0.00	2	80.60	81.20	-2	348	-0.57%
2022/09/13	0	80.50	0.2	80.60	80.70	-0.2	349	-0.05%
2022/09/12	1	80.20	0	0.00	80.10	1	353	0.28%
2022/09/07	1	79.70	0	0.00	79.50	1	359	0.28%
2022/09/05	0.1	80.10	0.2	80.00	79.80	-0.2	360	-0.04%
2022/09/02	0.2	80.60	0.1	80.60	80.00	0.1	361	0.03%
2022/08/29	0.1	79.80	0	0.00	79.90	0.1	355	0.01%
2022/08/25	0.2	80.10	0	0.00	80.10	0.2	345	0.06%
2022/08/24	0.1	83.70	0	0.00	83.90	0.1	330	0.03%
2022/08/23	0	0.00	3.1	82.91	83.00	-3.1	316	-0.98%
2022/08/22	1	82.60	0	0.00	83.00	1	318	0.31%
2022/08/16	0	0.00	1	82.10	82.30	-1	310	-0.32%
2022/08/15	6	82.25	0	0.00	82.00	6	308	1.94%
2022/08/05	6	78.00	0	0.00	78.40	6	296	2.02%
2022/08/04	0.2	77.99	0	0.00	77.50	0.2	304	0.05%
2022/08/03	0	0.00	3	78.10	78.30	-3	303	-0.99%
2022/08/02	0	0.00	1	78.80	78.90	-1	307	-0.33%
2022/08/01	7	79.21	1	78.60	78.60	6	313	1.92%
2022/07/29	1	79.90	0	0.00	78.50	1	313	0.32%
2022/07/28	1	80.00	0	0.00	80.20	1	312	0.32%
2022/07/27	1	79.50	0	0.00	79.70	1	312	0.32%
2022/07/26	0	77.80	0	0.00	79.00	0	314	0.00%
2022/07/25	0.1	76.50	0	0.00	77.20	0.1	301	0.03%
2022/07/15	0	75.30	0	0.00	74.80	0	327	0.01%
2022/07/13	0	75.70	0	0.00	75.60	0	330	0.00%
2022/07/12	0	75.50	0	0.00	75.20	0	346	0.00%
2022/07/08	1	76.70	0.2	77.00	76.80	0.8	372	0.21%
2022/07/04	0	0.00	0.1	80.60	80.40	-0.1	370	-0.04%
2022/06/30	1	81.00	3	81.00	80.90	-2	366	-0.55%
2022/06/28	0	0.00	0	81.80	81.30	0	366	0.00%
2022/06/27	1	81.50	0	0.00	81.50	1	368	0.27%
2022/06/23	0	0.00	1	81.60	81.60	-1	370	-0.27%
2022/06/20	10	81.48	0	0.00	81.20	10	374	2.67%
2022/06/17	0	0.00	0.1	81.20	80.80	-0.1	372	-0.01%
2022/06/14	0	81.80	0	0.00	81.90	0	381	0.00%
2022/06/13	4	81.53	0	0.00	81.80	4	386	1.04%
2022/06/09	0	0.00	0	82.50	82.20	0	419	-0.01%
2022/06/08	1	82.00	13	82.15	82.10	-12	423	-2.83%
2022/06/01	0	0.00	6	81.80	82.10	-6	454	-1.32%
2022/05/31	0	81.90	0	0.00	81.80	0	455	0.00%
2022/05/27	1	81.40	1	81.50	81.70	0	452	0.00%
2022/05/24	1	80.00	0	0.00	80.20	1	462	0.22%
2022/05/18	0	0.00	1	79.20	79.80	-1	481	-0.21%
2022/05/17	0	0.00	1	80.10	79.40	-1	484	-0.21%
2022/05/16	1	79.50	0	0.00	79.40	1	485	0.21%
2022/05/13	0	80.10	0	0.00	79.60	0	492	0.00%
2022/05/12	1.1	79.39	0	0.00	78.50	1.1	495	0.22%
2022/05/11	0.5	80.20	0	0.00	80.10	0.5	494	0.10%
2022/05/10	1	79.00	4	79.50	80.50	-3	496	-0.60%
2022/05/09	0	0.00	1	79.20	79.30	-1	506	-0.20%
2022/05/06	0	80.60	0	0.00	80.30	0	513	0.00%
2022/05/04	0	0.00	0	80.40	80.40	0	551	0.00%
2022/04/29	1	81.20	1	80.60	81.20	0	561	0.00%
2022/04/28	1	80.60	0	0.00	80.70	1	572	0.17%
2022/04/27	0	0.00	1	80.00	80.00	-1	573	-0.17%
2022/04/26	3	80.83	1	80.90	80.70	2	572	0.35%
2022/04/25	2	81.60	0	0.00	81.30	2	574	0.35%
2022/04/21	10.1	82.79	10	82.30	81.60	0.1	586	0.02%
2022/04/20	5	82.20	2	82.60	82.30	3	582	0.52%
2022/04/19	0	0.00	2	81.60	81.90	-2	582	-0.34%
2022/04/18	0	0.00	1	81.20	81.20	-1	583	-0.17%
2022/04/15	3	82.87	1	83.90	83.20	2	574	0.35%
2022/04/14	0	0.00	1.2	81.77	81.70	-1.2	550	-0.22%
2022/04/12	0	80.70	1	80.60	80.50	-1	544	-0.18%
2022/04/11	1	80.51	0	81.00	80.80	1	546	0.18%
2022/04/08	2	80.71	0	0.00	80.80	2	544	0.37%
2022/04/06	0	81.40	0	0.00	81.20	0	534	0.00%
2022/03/25	2	81.10	0	0.00	81.20	2	522	0.38%
2022/03/24	1	81.30	0	0.00	81.20	1	521	0.19%
2022/03/23	0	0.00	0.1	82.30	81.70	-0.1	520	-0.01%
2022/03/21	1	82.00	0	0.00	82.10	1	515	0.19%
2022/03/17	0.1	81.40	0	0.00	81.40	0.1	508	0.02%
2022/03/16	50.5	80.60	0	0.00	80.60	50.5	501	10.06%
2022/03/15	1	81.30	2	80.70	80.60	-1	497	-0.20%
2022/03/14	3	82.07	1.1	81.05	81.30	2	493	0.40%
2022/03/10	0	0.00	1	84.40	84.40	-1	469	-0.21%
2022/03/08	0	83.20	1	83.20	83.00	-1	466	-0.22%
2022/03/07	1	85.00	0	0.00	84.60	1	452	0.22%
2022/03/04	0	85.41	0	0.00	85.10	0	452	0.00%
2022/03/02	0	0.00	0.6	85.10	85.10	-0.6	462	-0.13%
2022/03/01	1	84.80	1	84.80	84.80	0	462	0.00%
2022/02/25	2	85.00	0	0.00	84.60	2	463	0.43%
2022/02/24	0	0.00	1	85.20	85.20	-1	469	-0.21%
2022/02/22	0.1	85.40	1	85.50	85.50	-0.9	498	-0.18%
2022/02/21	0	0.00	2	85.80	85.80	-2	508	-0.39%
2022/02/18	3	85.30	0	0.00	85.30	3	509	0.59%
2022/02/17	0.1	84.60	0	0.00	84.70	0.1	508	0.01%
2022/02/15	0	0.00	1	85.50	84.50	-1	519	-0.19%
2022/02/14	0	0.00	1	84.00	84.10	-1	514	-0.19%
2022/02/11	0	84.50	1	84.10	84.10	-1	517	-0.19%
2022/02/10	1	84.50	1	84.80	84.90	0	521	0.00%
2022/02/09	1.3	84.52	0	0.00	84.90	1.3	526	0.24%
2022/02/08	18.3	84.50	0	0.00	85.00	18.3	516	3.54%
2022/02/07	1.1	85.10	0	85.30	85.10	1	505	0.21%
2022/01/26	0	82.90	0	0.00	82.80	0	472	0.00%
2022/01/24	5	81.80	0	0.00	82.40	5	460	1.09%
2022/01/21	1	82.20	0	0.00	82.00	1	458	0.22%
2022/01/20	24	81.50	0	0.00	81.80	24	448	5.35%
2022/01/19	75	81.31	0	0.00	81.70	75	449	16.68%
2022/01/18	30	82.00	3	81.80	81.60	27	447	6.03%
2022/01/17	92.1	82.43	0	0.00	82.40	92.1	446	20.63%
2022/01/13	0	81.60	0	0.00	81.40	0	435	0.00%
2022/01/12	1	81.30	0	0.00	81.50	1	434	0.23%
2022/01/11	3.1	81.50	0	0.00	81.50	3.1	433	0.70%
2022/01/10	0.1	81.60	1	81.50	81.40	-1	432	-0.22%
2022/01/06	0	0.00	11	80.51	80.60	-11	425	-2.59%
2022/01/04	0	0.00	0	81.00	80.70	0	426	0.00%
2022/01/03	0	0.00	2	80.60	80.60	-2	424	-0.47%
2021/12/27	0	0.00	1	80.20	80.30	-1	430	-0.23%
2021/12/24	0	0.00	2	80.50	80.20	-2	437	-0.46%
2021/12/20	1	80.40	1	80.40	80.20	0	506	0.00%
2021/12/16	1	80.20	0	0.00	80.10	1	506	0.20%
2021/12/15	3.3	80.15	0	0.00	80.00	3.3	511	0.65%
2021/12/13	0	0.00	1	80.20	80.10	-1	516	-0.19%
2021/12/10	0	80.30	0	0.00	80.10	0	524	0.00%
2021/12/09	0	0.00	1	80.10	80.10	-1	524	-0.19%
2021/12/08	0	80.40	0	0.00	80.10	0	528	0.01%
2021/12/07	0	80.30	0	80.40	80.10	0	524	0.00%
2021/12/01	2	79.90	1	80.20	80.20	1	526	0.19%
2021/11/30	0	0.00	1.5	80.70	80.90	-1.5	525	-0.29%
2021/11/29	2.4	79.60	0	0.00	80.00	2.4	522	0.45%
2021/11/26	3	80.20	2	80.10	80.30	1	529	0.19%
2021/11/25	0	81.20	0	81.30	80.80	0	532	0.00%
2021/11/24	0	0.00	1	81.10	81.20	-1	533	-0.19%
2021/11/18	1.2	81.02	1	81.50	81.00	0.2	491	0.04%
2021/11/16	0	0.00	0.5	80.10	80.40	-0.5	476	-0.10%
2021/11/15	0.1	80.09	3	80.00	80.20	-2.9	479	-0.60%
2021/11/12	0	80.20	0	0.00	80.10	0	474	0.00%
2021/11/10	0	80.30	0.5	80.20	80.20	-0.5	475	-0.10%
2021/11/09	5.3	79.98	0	0.00	80.30	5.3	477	1.10%
2021/11/08	1	80.60	0	0.00	80.70	1	473	0.21%
2021/11/05	2.1	79.82	125	79.89	80.30	-122.9	470	-26.11%	大賣/鉅額交易
2021/11/03	0.2	80.40	0	0.00	80.10	0.2	478	0.04%
2021/11/02	1	80.00	8	80.30	80.10	-7	479	-1.46%
2021/10/29	0	0.00	1	80.00	80.00	-1	479	-0.21%
2021/10/27	1	80.01	0	0.00	80.00	1	489	0.21%
2021/10/26	0	0.00	20	80.30	80.40	-20	496	-4.02%
2021/10/25	0	0.00	12	80.00	80.00	-12	499	-2.40%
2021/10/20	0	0.00	20	79.80	79.70	-20	512	-3.91%
2021/10/19	1	79.30	0	0.00	80.00	1	517	0.19%
2021/10/18	1	79.60	0	0.00	79.60	1	523	0.19%
2021/10/13	0	79.70	0	0.00	79.00	0	543	0.00%
2021/10/07	0	0.00	8	79.40	79.70	-8	573	-1.39%
2021/10/05	2	78.41	0	0.00	79.40	2	604	0.34%
2021/10/04	2	78.85	1.3	78.79	78.90	0.7	617	0.11%
2021/10/01	2	79.35	1	79.20	79.30	1	625	0.16%
2021/09/28	5	81.92	3	81.30	81.00	2	638	0.31%
2021/09/27	0	0.00	3	81.30	81.70	-3	630	-0.48%
2021/09/24	0	0.00	0.5	79.70	79.50	-0.5	606	-0.08%
2021/09/22	0	0.00	0.2	79.60	79.40	-0.2	648	-0.03%
2021/09/17	0	0.00	1	80.40	80.30	-1	706	-0.14%
2021/09/16	0	0.00	0.1	80.40	80.40	-0.1	766	-0.01%
2021/09/15	1	80.30	0	0.00	80.10	1	797	0.13%
2021/09/08	0	0.00	1	80.00	79.30	-1	939	-0.11%
2021/09/06	0	80.20	1	79.80	79.90	-1	977	-0.10%
2021/09/03	0	80.40	0	0.00	80.20	0	981	0.00%
2021/09/02	1	80.40	0	0.00	80.40	1	985	0.10%
2021/09/01	0.1	80.90	0	0.00	80.60	0.1	987	0.01%
2021/08/27	3	79.00	0	0.00	79.10	3	991	0.30%
2021/08/25	5.3	79.38	1	79.20	79.20	4.3	1,008	0.43%
2021/08/24	1	78.10	0	0.00	78.50	1	1,014	0.10%
2021/08/23	0	77.80	0	0.00	77.60	0	1,031	0.00%
2021/08/20	0.1	77.00	0	0.00	76.60	0.1	1,037	0.01%
2021/08/19	2.6	76.93	0	0.00	76.80	2.6	1,037	0.25%
2021/08/18	0	77.11	1	77.40	77.40	-1	1,040	-0.09%
2021/08/17	4.1	77.70	0	0.00	77.70	4.1	1,041	0.39%
2021/08/13	2.1	77.91	0	0.00	78.00	2.1	1,043	0.20%
2021/08/12	0.2	78.80	0	0.00	78.50	0.2	1,042	0.02%
2021/08/11	2	78.80	0.1	78.80	78.70	1.9	1,047	0.18%
2021/08/10	2.1	77.86	0	0.00	78.00	2.1	1,060	0.19%
2021/08/09	31.1	78.14	2	78.00	78.10	29.1	1,121	2.60%
2021/08/06	30	78.60	0	0.00	78.60	30	1,139	2.63%
2021/08/03	31	78.84	0	79.50	79.40	31	1,264	2.45%
2021/07/29	0	0.00	3	78.10	78.30	-3	1,288	-0.23%
2021/07/28	0	78.30	0	0.00	78.00	0	1,300	0.00%
2021/07/27	0.1	78.40	0	0.00	78.30	0.1	1,354	0.01%
2021/07/26	0	0.00	2	78.41	78.20	-2	1,378	-0.15%
2021/07/23	5	78.60	0	0.00	78.50	5	1,409	0.36%
2021/07/22	66	78.67	0	0.00	78.60	66	1,479	4.46%
2021/07/21	30.2	78.80	0	0.00	79.00	30.2	1,480	2.04%
2021/07/20	0	0.00	1	79.00	79.10	-1	1,485	-0.07%
2021/07/19	1	78.50	0	0.00	78.80	1	1,491	0.07%
2021/07/16	1.1	79.42	0	0.00	79.20	1.1	1,514	0.07%
2021/07/15	1	78.30	22.8	78.96	79.60	-21.8	1,520	-1.43%
2021/07/14	3.2	78.12	0	0.00	78.20	3.2	1,533	0.21%
2021/07/13	3	78.77	1	78.80	78.70	2	1,571	0.13%
2021/07/12	1.1	79.73	1	79.50	79.50	0.1	1,564	0.01%
2021/07/09	0	80.10	1	80.00	80.00	-1	1,559	-0.06%
2021/07/08	0	0.00	3	79.90	80.10	-3	1,556	-0.19%
2021/07/07	0	0.00	1	80.20	80.30	-1	1,554	-0.06%
2021/07/06	2.1	80.61	0	0.00	80.60	2.1	1,554	0.14%
2021/07/05	2	80.10	1	80.30	80.50	1	1,569	0.06%
2021/07/01	2	81.15	0	0.00	80.80	2	1,557	0.13%
2021/06/30	0	80.95	0	0.00	80.60	0	1,559	0.00%
2021/06/29	4	80.83	0	0.00	80.90	4	1,549	0.26%
2021/06/28	5.1	81.42	5	82.10	82.00	0.1	1,532	0.01%
2021/06/25	9.9	86.01	145	86.01	86.00	-135.1	1,476	-9.15%	大賣/鉅額交易
2021/06/24	1	86.00	0.2	86.00	85.90	0.8	1,423	0.06%
2021/06/23	26	86.03	12	86.18	86.20	14	1,397	1.00%
2021/06/22	0	0.00	2	84.85	85.00	-2	1,363	-0.15%
2021/06/21	1.1	83.01	22.1	83.17	83.80	-21.1	1,346	-1.56%
2021/06/17	0.2	83.40	0.1	83.40	83.30	0.1	1,330	0.01%
2021/06/15	0	0.00	10.3	81.29	82.10	-10.3	1,308	-0.79%
2021/06/10	0	0.00	2	80.40	80.40	-2	1,279	-0.16%
2021/06/09	10	80.30	1	80.30	80.30	9	1,285	0.70%
2021/06/08	0.4	80.60	30	80.40	80.60	-29.6	1,285	-2.30%
2021/06/07	0	0.00	5	80.24	80.30	-5	1,292	-0.39%
2021/06/04	10.1	80.00	122	80.02	80.10	-111.9	1,290	-8.67%	大賣/鉅額交易
2021/06/03	0.2	80.40	8	80.20	80.40	-7.8	1,298	-0.60%
2021/06/02	0	0.00	1	80.00	80.30	-1	1,323	-0.08%
2021/06/01	0	0.00	21	80.01	79.80	-21	1,316	-1.59%
2021/05/31	6	78.52	78.6	79.24	79.60	-72.6	1,323	-5.49%
2021/05/28	0	0.00	112	77.99	78.00	-112	1,309	-8.55%	大賣/鉅額交易
2021/05/26	2.1	77.13	0	0.00	77.90	2.1	1,315	0.16%
2021/05/25	0	0.00	6	77.77	77.70	-6	1,311	-0.46%
2021/05/24	1	77.90	0	0.00	77.80	1	1,307	0.08%
2021/05/20	5	77.50	5	77.20	76.90	0	1,313	0.00%
2021/05/19	0	77.70	0	0.00	77.30	0	1,313	0.00%
2021/05/18	8	76.80	1	77.90	78.10	7	1,314	0.53%
2021/05/17	12	77.42	0.4	77.50	76.40	11.6	1,306	0.89%
2021/05/14	5	78.42	2	79.50	78.70	3	1,241	0.24%
2021/05/13	1	79.00	5	76.08	77.90	-4	1,219	-0.33%
2021/05/12	4.3	78.18	3	75.93	76.50	1.3	1,176	0.11%
2021/05/11	2	78.65	1	78.80	78.50	1	1,130	0.09%
2021/05/10	3	79.80	2	79.80	80.50	1	1,098	0.09%
2021/05/06	0.2	79.50	4	78.60	78.50	-3.9	1,091	-0.35%
2021/05/05	0	0.00	8	80.38	79.90	-8	1,091	-0.73%
2021/05/04	7	80.13	33	81.19	80.00	-26	1,078	-2.41%
2021/05/03	3.6	80.73	49	80.20	79.60	-45.4	1,026	-4.42%
2021/04/29	14.1	80.69	9	80.47	79.50	5.1	1,007	0.50%
2021/04/28	3	79.70	12	78.52	81.50	-9	981	-0.92%
2021/04/27	0	0.00	18	78.44	78.00	-18	929	-1.94%
2021/04/26	0	0.00	1	78.00	78.00	-1	925	-0.11%
2021/04/23	1.2	78.03	0	0.00	78.00	1.2	923	0.13%
2021/04/22	29	79.09	60	79.13	78.40	-31	925	-3.35%
2021/04/21	1	78.20	1.3	78.04	78.70	-0.3	900	-0.03%
2021/04/20	2	78.00	0	0.00	78.50	2	901	0.22%
2021/04/19	4	77.20	23	78.05	79.20	-19	897	-2.12%
2021/04/16	2	75.90	30	75.90	76.30	-28	855	-3.27%
2021/04/14	1	75.50	21	75.59	75.60	-20	852	-2.35%
2021/04/13	0	0.00	20	75.70	75.50	-20	863	-2.32%
2021/04/08	0.1	75.80	130	75.61	75.60	-129.9	914	-14.21%	大賣/鉅額交易
2021/04/07	0	0.00	85	75.74	75.80	-85	916	-9.27%
2021/04/06	0.2	76.10	142	76.05	75.80	-141.8	942	-15.05%	大賣/鉅額交易
2021/04/01	1	76.20	2	76.30	76.20	-1	991	-0.10%
2021/03/31	0	0.00	45	76.36	76.60	-45	998	-4.51%
2021/03/30	2	75.65	95	75.70	76.00	-93	992	-9.37%
2021/03/29	1	75.70	265	75.75	75.80	-264	990	-26.67%	大賣/鉅額交易
2021/03/26	6	75.77	147	75.65	75.70	-141	984	-14.32%	大賣/鉅額交易
2021/03/25	5	75.40	2	75.50	75.50	3	986	0.30%
2021/03/24	3.4	76.52	197	76.04	75.30	-193.6	977	-19.80%	大賣/鉅額交易
2021/03/23	112	76.01	0.2	76.20	76.00	111.8	957	11.68%	大買/鉅額交易
2021/03/22	48	75.21	0	0.00	75.50	48	948	5.06%
2021/03/19	170	74.88	1	74.60	74.70	169	949	17.79%	大買/鉅額交易
2021/03/18	0.1	74.90	0	0.00	74.90	0.1	951	0.01%
2021/03/16	1.2	74.37	0	0.00	74.40	1.2	967	0.13%
2021/03/15	23	74.84	0	0.00	74.30	23	966	2.38%
2021/03/12	16	74.90	0	0.00	75.00	16	958	1.67%
2021/03/11	0	0.00	10	75.10	75.10	-10	969	-1.03%
2021/03/10	0	0.00	0.1	75.20	75.20	-0.1	958	-0.01%
2021/03/09	1	74.70	0	0.00	75.10	1	954	0.10%
2021/03/05	0.1	73.20	0	0.00	73.60	0.1	922	0.01%
2021/03/04	1.3	73.18	0	0.00	73.40	1.3	918	0.14%
2021/03/03	0	73.10	1	73.00	73.00	-1	904	-0.11%
2021/03/02	31	72.90	0	0.00	72.90	31	907	3.41%
2021/02/26	0	0.00	1	72.30	72.50	-1	904	-0.11%
2021/02/25	39	72.99	0	0.00	73.10	39	901	4.32%
2021/02/24	31	72.80	2	72.90	72.90	29	905	3.20%
2021/02/23	51	73.02	1	73.20	73.10	50	911	5.49%
2021/02/22	90.5	72.93	1.2	73.00	73.00	89.3	935	9.54%
2021/02/19	32	72.50	17	72.50	72.60	15	934	1.61%
2021/02/18	2	72.50	1	72.60	72.50	1	936	0.11%
2021/02/17	2	71.70	1	71.60	71.80	1	933	0.11%
2021/02/05	0	0.00	1	71.80	71.80	-1	939	-0.11%
2021/02/03	1	71.70	0	0.00	71.70	1	1,006	0.10%
2021/02/01	2	70.75	0	0.00	70.90	2	1,019	0.20%
2021/01/29	20	70.60	0	0.00	70.80	20	1,033	1.94%
2021/01/28	31	70.67	0	0.00	70.80	31	1,026	3.02%
2021/01/27	1	70.60	0	0.00	70.70	1	1,024	0.10%
2021/01/25	70	71.31	0	0.00	71.30	70	1,017	6.88%
2021/01/22	79	72.03	0	0.00	72.10	79	1,008	7.83%
2021/01/21	231	70.98	0	0.00	71.20	231	1,003	23.03%	大買/鉅額交易
2021/01/20	0.1	70.60	0	0.00	70.30	0.1	997	0.01%
2021/01/19	91	71.93	0	0.00	71.80	91	974	9.34%
2021/01/18	28	71.84	0	0.00	72.10	28	973	2.88%
2021/01/15	0.1	72.60	0	0.00	72.60	0.1	966	0.01%
2021/01/14	60	72.88	0	0.00	73.00	60	960	6.24%
2021/01/13	0	0.00	1	73.10	73.20	-1	957	-0.10%
2021/01/12	20	72.90	1	73.60	73.10	19	945	2.01%
2021/01/11	43	72.61	0	0.00	73.50	43	927	4.63%
2021/01/08	10	72.32	0	0.00	72.80	10	916	1.09%
2021/01/07	30	72.50	1	72.60	72.60	29	910	3.19%
2021/01/06	0.1	72.50	15	72.10	72.50	-14.9	901	-1.65%
2021/01/05	2	73.50	20	72.80	72.90	-18	880	-2.04%
2021/01/04	12	74.40	3	73.63	73.50	9	865	1.04%
2020/12/31	0	0.00	1	72.60	72.40	-1	814	-0.12%
2020/12/29	0	0.00	1	72.20	72.50	-1	790	-0.13%
2020/12/28	1	71.90	3	72.00	73.10	-2	762	-0.26%
2020/12/23	0	0.00	1	70.60	70.70	-1	681	-0.15%
2020/12/22	1	70.60	1	71.00	70.50	0	682	0.00%
2020/12/21	0	0.00	1	70.00	70.60	-1	699	-0.14%
2020/12/18	1	70.60	1	70.60	70.50	0	694	0.00%
2020/12/16	1	70.70	0	71.00	70.70	1	698	0.14%
2020/12/15	0	0.00	3	70.37	70.40	-3	696	-0.43%
2020/12/14	1	71.00	0.3	71.50	70.80	0.7	686	0.10%
2020/12/10	0	0.00	13.2	71.95	71.80	-13.2	677	-1.95%
2020/12/09	50	71.49	0	0.00	71.40	50	668	7.49%
2020/12/08	2	71.35	1	71.30	71.40	1	709	0.14%
2020/12/07	8	71.63	5	72.00	71.30	3	711	0.42%
2020/12/04	4	71.00	4	71.05	71.20	0	698	0.00%
2020/12/03	2	70.70	0	0.00	70.60	2	700	0.29%
2020/12/02	0	0.00	1	70.70	70.90	-1	698	-0.14%
2020/11/30	0	0.00	0.3	71.60	71.40	-0.3	702	-0.04%
2020/11/26	0.2	71.40	0	0.00	71.10	0.2	720	0.03%
2020/11/23	2	71.95	2	71.80	71.90	0	817	0.00%
2020/11/20	1.3	70.91	32	71.00	71.40	-30.7	819	-3.75%
2020/11/19	0	71.50	39	71.26	70.60	-39	816	-4.77%
2020/11/18	2	71.70	50	71.72	71.70	-48	804	-5.97%
2020/11/16	0	0.00	1	72.30	72.40	-1	863	-0.12%
2020/11/12	1	70.70	8	71.04	71.00	-7	901	-0.78%
2020/11/11	2	72.45	1.4	72.24	72.50	0.6	901	0.07%
2020/11/09	0.4	71.50	4	71.30	71.30	-3.6	864	-0.41%
2020/11/06	2	70.70	0	0.00	70.70	2	870	0.23%
2020/11/05	3	70.00	2	70.00	70.10	1	897	0.11%
2020/10/30	0	0.00	1	68.80	68.70	-1	982	-0.10%
2020/10/29	1	69.00	3	69.00	69.10	-2	984	-0.20%
2020/10/28	0	0.00	2	69.10	69.10	-2	984	-0.20%
2020/10/27	0	0.00	1	68.80	68.80	-1	988	-0.10%
2020/10/26	0	0.00	1	68.80	68.80	-1	993	-0.10%
2020/10/23	1	68.50	1	68.50	68.70	0	994	0.00%
2020/10/22	0	0.00	8	69.00	69.00	-8	1,003	-0.80%
2020/10/21	1	67.70	0	0.00	67.80	1	1,008	0.10%
2020/10/20	1	67.40	0	0.00	67.40	1	1,014	0.10%
2020/10/15	0	0.00	1	67.50	67.60	-1	1,029	-0.10%
2020/10/06	0	0.00	1	67.20	67.20	-1	1,064	-0.09%
2020/09/29	1	66.00	0	0.00	66.10	1	1,083	0.09%
2020/09/25	0.1	66.00	4.2	65.69	65.50	-4.2	1,114	-0.37%
2020/09/24	2	65.30	0	0.00	65.00	2	1,125	0.18%
2020/09/23	1	67.00	0	0.00	66.70	1	1,120	0.09%
2020/09/16	1	67.50	0	0.00	67.80	1	1,274	0.08%
2020/09/14	1	66.40	1	67.20	67.50	0	1,319	0.00%
2020/09/11	6	66.07	0	0.00	66.00	6	1,350	0.44%
2020/09/07	4	67.93	0	0.00	68.00	4	1,390	0.29%
2020/09/04	0	0.00	2	67.75	68.00	-2	1,401	-0.14%
2020/09/03	9	67.71	3	67.70	67.80	6	1,404	0.43%
2020/09/02	4	68.25	1	68.00	68.10	3	1,413	0.21%
2020/09/01	1	68.10	16	67.93	67.80	-15	1,420	-1.06%
2020/08/31	27	68.19	3	68.80	68.20	24	1,419	1.69%
2020/08/28	7	70.41	0	0.00	70.70	7	1,353	0.52%
2020/08/26	0	0.00	4	71.25	71.20	-4	1,370	-0.29%
2020/08/21	1	72.80	0	0.00	72.80	1	1,382	0.07%
2020/08/20	7	71.34	2	71.50	71.60	5	1,371	0.36%
2020/08/18	1	72.10	2	71.90	72.20	-1	1,371	-0.07%
2020/08/17	1	71.90	1	71.60	71.90	0	1,373	0.00%
2020/08/14	1	70.00	0	0.00	70.70	1	1,366	0.07%
2020/08/11	1	70.70	0	0.00	70.30	1	1,392	0.07%
2020/08/10	5	70.52	1	72.00	72.30	4	1,399	0.29%
2020/08/07	0	0.00	3	69.90	69.30	-3	1,392	-0.22%
2020/08/05	0	0.00	1	67.30	67.50	-1	1,443	-0.07%
2020/07/30	0	0.00	1	66.80	67.00	-1	1,655	-0.06%
2020/07/29	1	66.70	2	66.50	66.70	-1	1,679	-0.06%
2020/07/27	1	66.60	0	0.00	66.80	1	1,693	0.06%
2020/07/24	1	67.50	1	67.80	67.50	0	1,700	0.00%
2020/07/22	1	68.20	0	0.00	68.00	1	1,704	0.06%
2020/07/20	0	0.00	1	67.50	68.00	-1	1,701	-0.06%
2020/07/16	0	0.00	1	69.30	69.10	-1	1,714	-0.06%
2020/07/14	0	0.00	3	68.10	68.00	-3	1,707	-0.18%
2020/07/10	1	67.70	0	0.00	68.00	1	1,729	0.06%
2020/07/06	0	0.00	1.1	68.62	68.70	-1.1	1,736	-0.06%
2020/07/03	1	68.80	1	68.90	68.90	0	1,731	0.00%
2020/07/01	4	68.53	5	68.58	68.70	-1	1,720	-0.06%
2020/06/29	2	67.60	5	68.04	67.30	-3	1,752	-0.17%
2020/06/24	9	71.98	11	72.11	72.20	-2	1,731	-0.12%
2020/06/23	1	72.00	1	72.50	72.40	0	1,699	0.00%
2020/06/22	4	72.00	1	72.40	71.90	3	1,677	0.18%
2020/06/19	0	0.00	3	72.20	72.20	-3	1,679	-0.18%
2020/06/18	0	0.00	2	73.80	73.10	-2	1,663	-0.12%
2020/06/17	5	74.16	1	74.70	73.60	4	1,653	0.24%
2020/06/15	1	75.60	1	74.20	73.30	0	1,669	0.00%
2020/06/10	0	0.00	6	74.00	74.50	-6	1,637	-0.37%
2020/06/09	6	73.35	0	0.00	73.30	6	1,669	0.36%
2020/06/08	0	0.00	3	73.73	74.50	-3	1,672	-0.18%
2020/06/05	0	0.00	3	74.73	74.70	-3	1,662	-0.18%
2020/06/04	0.2	74.50	1	74.50	74.70	-0.8	1,675	-0.05%
2020/06/03	0	0.00	0.1	73.40	73.50	-0.1	1,655	-0.01%
2020/06/01	0	0.00	5	73.16	73.10	-5	1,632	-0.31%
2020/05/29	0	0.00	4	73.00	72.40	-4	1,618	-0.25%
2020/05/28	0	0.00	4	72.68	72.00	-4	1,603	-0.25%
2020/05/27	3	72.23	3	72.70	72.30	0	1,598	0.00%
2020/05/26	3	73.10	0	0.00	73.00	3	1,578	0.19%
2020/05/25	1	73.50	2	73.70	73.70	-1	1,562	-0.06%
2020/05/22	0	0.00	2	71.40	71.50	-2	1,511	-0.13%
2020/05/21	0	0.00	6	71.00	71.20	-6	1,483	-0.40%
2020/05/20	0	0.00	26	70.99	70.80	-26	1,463	-1.78%
2020/05/15	1	70.80	9.5	70.96	70.30	-8.5	1,435	-0.59%
2020/05/14	1	71.00	4	70.70	70.60	-3	1,395	-0.21%
2020/05/13	0	0.00	4	71.35	71.90	-4	1,346	-0.30%
2020/05/11	0	0.00	8	70.13	70.50	-8	1,255	-0.64%
2020/05/08	2	69.10	3	69.70	69.90	-1	1,201	-0.08%
2020/05/07	1	67.60	1	67.80	68.40	0	1,141	0.00%
2020/05/06	3	67.43	3	67.00	67.00	0	1,100	0.00%
2020/05/05	3	64.90	2	64.60	65.10	1	1,039	0.10%
2020/04/27	2	61.60	0	0.00	62.00	2	1,020	0.20%
2020/04/22	0	0.00	1	60.60	61.40	-1	1,015	-0.10%
2020/04/20	0	0.00	4	62.78	62.60	-4	993	-0.40%
2020/04/16	1	62.70	0	0.00	62.90	1	981	0.10%
2020/04/15	1	62.70	1	62.40	63.00	0	972	0.00%
2020/04/14	0	0.00	4	61.55	61.70	-4	954	-0.42%
2020/04/13	1.1	61.57	2	60.95	61.10	-0.9	948	-0.09%
2020/04/09	2	60.50	0	0.00	60.50	2	957	0.21%
2020/04/08	0	0.00	1	60.00	60.00	-1	951	-0.11%
2020/04/07	0	0.00	1	59.80	59.60	-1	945	-0.11%
2020/04/06	1	59.30	2	59.30	59.20	-1	936	-0.11%
2020/04/01	2	59.70	2	59.80	59.20	0	932	0.00%
2020/03/31	3	59.60	0	0.00	59.10	3	915	0.33%
2020/03/30	1	54.60	3	57.90	59.10	-2	880	-0.23%
2020/03/27	5	55.38	5	55.16	55.30	0	848	0.00%
2020/03/26	1	54.40	0	0.00	55.20	1	888	0.11%
2020/03/25	1	55.40	0	0.00	55.00	1	918	0.11%
2020/03/24	6	54.00	0	0.00	54.00	6	910	0.66%
2020/03/18	1	51.50	0	0.00	51.00	1	881	0.11%
2020/03/17	0.3	51.90	5	51.62	51.40	-4.7	871	-0.54%
2020/03/16	1.1	54.48	0	0.00	53.50	1.1	857	0.13%
2020/03/13	7	52.01	2.1	53.01	54.40	4.9	850	0.58%
2020/03/12	5	57.46	12	58.00	57.20	-7	819	-0.85%
2020/03/11	2	60.30	0	0.00	59.90	2	807	0.25%
2020/03/10	6	58.00	0	0.00	59.40	6	805	0.75%
2020/03/09	1	60.60	0	0.00	60.30	1	793	0.13%
2020/03/06	1	61.70	0	0.00	61.70	1	781	0.13%
2020/03/05	0	0.00	0.2	62.20	61.80	-0.2	784	-0.03%
2020/03/02	0	0.00	1	62.10	61.70	-1	826	-0.12%
2020/02/26	1	61.80	0	0.00	61.80	1	835	0.12%
2020/02/25	1	62.60	12	62.29	62.40	-11	831	-1.32%
2020/02/20	0	0.00	8	63.44	63.00	-8	836	-0.96%
2020/02/19	9	63.47	5	63.42	63.50	4	849	0.47%
2020/02/18	1	64.20	6	64.20	63.40	-5	861	-0.58%
2020/02/17	1	61.90	0	0.00	61.70	1	856	0.12%
2020/02/14	3	61.93	0	0.00	61.90	3	880	0.34%
2020/02/12	1	61.90	0	0.00	61.70	1	884	0.11%
2020/02/07	2	62.20	0	0.00	62.10	2	905	0.22%
2020/02/06	3	62.30	0	0.00	62.70	3	907	0.33%
2020/02/05	10	61.67	0	0.00	61.60	10	921	1.09%
2020/02/04	3	61.73	2	62.00	61.30	1	946	0.11%
2020/02/03	3	61.10	0	0.00	61.20	3	942	0.32%
2020/01/31	2	62.85	1	62.80	63.20	1	924	0.11%
2020/01/30	6	62.15	3	62.80	62.40	3	918	0.33%
2020/01/20	2	65.50	0	0.00	65.50	2	899	0.22%
2020/01/15	1	65.50	0	0.00	65.60	1	915	0.11%
2020/01/08	2	65.10	0	0.00	65.10	2	1,044	0.19%
2020/01/07	0	0.00	5	65.00	65.60	-5	1,044	-0.48%
2020/01/02	0	0.00	11	66.30	66.20	-11	1,037	-1.06%
2019/12/31	0	0.00	5	66.60	66.20	-5	1,040	-0.48%
2019/12/30	0	0.00	0	66.70	66.60	0	1,051	0.00%
2019/12/27	0	0.00	1	66.80	66.80	-1	1,061	-0.09%
2019/12/26	0.3	66.40	0	0.00	66.40	0.3	1,076	0.03%
2019/12/25	10	66.80	1	66.70	66.70	9	1,080	0.83%
2019/12/24	0	0.00	1	67.10	67.00	-1	1,113	-0.09%
2019/12/23	0	0.00	1	67.40	67.30	-1	1,109	-0.09%
2019/12/20	0.2	66.80	1	66.60	66.60	-0.8	1,070	-0.07%
2019/12/18	5	64.98	0	0.00	65.50	5	1,064	0.47%
2019/12/17	4	65.33	1	65.40	65.40	3	1,068	0.28%
2019/12/16	0.3	66.50	15	66.03	66.00	-14.7	1,072	-1.37%
2019/12/12	0	0.00	2	65.60	65.80	-2	1,111	-0.18%
2019/12/10	0	0.00	1	65.60	65.50	-1	1,152	-0.09%
2019/12/09	2	66.00	0	0.00	66.10	2	1,176	0.17%
2019/12/05	0	0.00	2	66.20	66.10	-2	1,196	-0.17%
2019/12/04	6	66.12	5	66.20	66.30	1	1,234	0.08%
2019/11/28	2	66.15	0	0.00	65.80	2	1,274	0.16%
2019/11/27	0	0.00	1	66.40	66.50	-1	1,280	-0.08%
2019/11/26	2	65.40	0	0.00	65.80	2	1,275	0.16%
2019/11/25	25	65.06	0	0.00	65.00	25	1,268	1.97%
2019/11/22	6	64.80	0	0.00	64.70	6	1,274	0.47%
2019/11/20	1	64.80	0	0.00	64.90	1	1,322	0.08%
2019/11/19	2	64.50	0	0.00	64.70	2	1,342	0.15%
2019/11/18	1	64.40	0	0.00	64.40	1	1,362	0.07%
2019/11/15	3	64.50	0	0.00	64.70	3	1,390	0.22%
2019/11/14	0	0.00	5	65.96	64.60	-5	1,413	-0.35%
2019/11/13	10	65.50	1	66.30	65.60	9	1,428	0.63%
2019/11/12	1	64.50	0	0.00	64.90	1	1,422	0.07%
2019/11/11	3	64.50	2	64.70	64.40	1	1,434	0.07%
2019/11/08	6	65.22	0	0.00	64.90	6	1,434	0.42%
2019/11/07	8	65.10	0	0.00	65.00	8	1,449	0.55%
2019/11/06	1	65.00	0	0.00	65.00	1	1,444	0.07%
2019/11/05	0	0.00	7	65.41	65.10	-7	1,462	-0.48%
2019/11/04	0	0.00	9	64.86	65.40	-9	1,507	-0.60%
2019/11/01	1	64.70	0	0.00	64.30	1	1,529	0.07%
2019/10/31	0	0.00	3	65.90	65.50	-3	1,545	-0.19%
2019/10/29	0	0.00	6	65.30	65.40	-6	1,622	-0.37%
2019/10/28	7	65.67	0	0.00	65.60	7	1,657	0.42%
2019/10/24	0	0.00	4	65.75	65.70	-4	1,727	-0.23%
2019/10/22	1	66.20	1	66.20	66.10	0	1,775	0.00%
2019/10/21	0	0.00	1	65.80	65.90	-1	1,795	-0.06%
2019/10/18	0	0.00	2	65.00	65.00	-2	1,825	-0.11%
2019/10/17	4	65.05	0	0.00	65.30	4	1,813	0.22%
2019/10/16	0	0.00	3	66.50	66.30	-3	1,792	-0.17%
2019/10/15	1	63.40	1	63.50	63.80	0	1,744	0.00%
2019/10/14	2	63.00	0	0.00	63.10	2	1,763	0.11%
2019/10/09	5	63.84	0	0.00	63.60	5	1,790	0.28%
2019/10/04	1	65.70	0	0.00	65.60	1	1,846	0.05%
2019/10/03	1	65.00	6.3	65.00	64.70	-5.3	1,856	-0.29%
2019/10/02	0	0.00	1	64.30	64.60	-1	1,872	-0.05%
2019/10/01	1	62.90	0	0.00	62.60	1	1,881	0.05%
2019/09/27	5	62.70	0	0.00	62.50	5	1,898	0.26%
2019/09/25	0	0.00	0.9	64.80	64.50	-0.9	1,956	-0.05%
2019/09/24	3.1	64.38	0.9	64.90	64.10	2.2	2,000	0.11%
2019/09/20	3	65.10	0	0.00	65.00	3	2,084	0.14%
2019/09/19	9	65.99	0.9	66.20	65.80	8.1	2,159	0.38%
2019/09/18	4	66.90	0	0.00	66.80	4	2,495	0.16%
2019/09/17	0	0.00	3	66.60	66.60	-3	2,576	-0.12%
2019/09/16	6	65.35	0	0.00	65.50	6	2,642	0.23%
2019/09/12	2	65.10	0	0.00	65.70	2	2,634	0.08%
2019/09/11	6.1	65.95	5	65.48	65.30	1.1	2,623	0.04%
2019/09/10	11	67.63	0	0.00	66.90	11	2,610	0.42%
2019/09/09	5	66.24	2	66.15	66.50	3	2,612	0.11%
2019/09/06	3	67.07	2	66.80	67.00	1	2,601	0.04%
2019/09/05	4	67.88	0	0.00	68.00	4	2,580	0.16%
2019/09/04	5	68.20	0	0.00	68.00	5	2,631	0.19%
2019/09/03	3	68.27	3	68.33	68.10	0	2,644	0.00%
2019/08/30	12	69.23	12	69.10	69.10	0	2,679	0.00%
2019/08/29	1	69.50	0	0.00	70.40	1	2,677	0.04%
2019/08/27	2	69.80	3	70.07	69.80	-1	2,682	-0.04%
2019/08/26	1	68.40	2	70.00	70.10	-1	2,687	-0.04%
2019/08/23	5	68.82	5	68.80	69.00	0	2,687	0.00%
2019/08/22	1	70.40	1	70.90	70.70	0	2,711	0.00%
2019/08/20	1	68.60	1	69.00	69.30	0	2,749	0.00%
2019/08/19	3	68.07	3	67.93	68.10	0	2,745	0.00%
2019/08/16	2	69.80	1	69.20	69.20	1	2,755	0.04%
2019/08/15	1	70.20	1	69.70	69.60	0	2,798	0.00%
2019/08/14	1	71.50	0	0.00	71.30	1	2,865	0.03%
2019/08/13	2	71.55	2	71.50	71.50	0	2,939	0.00%
2019/08/12	3	72.93	6	72.43	72.30	-3	3,090	-0.10%
2019/08/08	2	73.70	0	0.00	73.80	2	3,090	0.06%
2019/08/07	5	73.08	0	0.00	73.00	5	3,110	0.16%
2019/08/06	1	70.70	2	72.70	73.00	-1	3,126	-0.03%
2019/08/05	1	72.00	1	74.70	71.50	0	3,176	0.00%
2019/07/31	2	73.50	3.1	73.86	74.00	-1.1	3,225	-0.03%
2019/07/30	0	0.00	1	72.60	72.30	-1	3,241	-0.03%
2019/07/29	6	72.40	2	71.10	72.60	4	3,220	0.12%
2019/07/26	0	0.00	1	71.00	70.90	-1	3,171	-0.03%
2019/07/25	0	0.00	1	71.00	71.40	-1	3,171	-0.03%
2019/07/24	0	0.00	2	70.50	70.30	-2	3,162	-0.06%
2019/07/23	1	69.70	1	70.20	69.60	0	3,196	0.00%
2019/07/22	0	0.00	9	68.79	69.50	-9	3,183	-0.28%
2019/07/19	0	0.00	3	67.53	67.60	-3	3,183	-0.09%
2019/07/18	0	0.00	6	66.78	67.10	-6	3,241	-0.19%
2019/07/17	0.4	67.10	1	67.00	67.00	-0.6	3,246	-0.02%
2019/07/16	3	67.57	0	0.00	67.50	3	3,287	0.09%
2019/07/15	2	66.70	1	66.70	66.90	1	3,273	0.03%
2019/07/12	0	0.00	2.3	69.40	69.40	-2.3	3,248	-0.07%
2019/07/11	3	68.63	4	68.70	69.50	-1	3,241	-0.03%
2019/07/10	1	69.10	0	0.00	69.10	1	3,221	0.03%
2019/07/09	1.5	69.20	0	0.00	69.20	1.5	3,205	0.05%
2019/07/08	0	0.00	2	69.20	68.80	-2	3,182	-0.06%
2019/07/05	2	68.95	1	69.00	68.70	1	3,156	0.03%
2019/07/04	1	68.50	1	69.50	69.40	0	3,129	0.00%
2019/07/03	0	0.00	1	68.00	68.40	-1	3,116	-0.03%
2019/07/02	1	67.50	0	0.00	67.90	1	3,065	0.03%
2019/07/01	2	67.75	4	67.85	67.90	-2	3,025	-0.07%
2019/06/28	2.3	69.17	1	69.30	69.20	1.3	2,969	0.04%
2019/06/27	2.1	70.65	2	70.40	70.80	0.1	2,909	0.00%
2019/06/26	6	71.52	3	71.50	72.00	3	2,849	0.11%
2019/06/25	9	71.37	37	71.62	71.50	-28	2,744	-1.02%
2019/06/24	1	63.50	7.3	66.71	67.50	-6.3	2,379	-0.26%
2019/06/21	1	63.40	13	65.62	64.40	-12	2,269	-0.53%
2019/06/20	3.3	63.61	0	0.00	63.60	3.3	2,189	0.15%
2019/06/19	3	64.17	1	64.20	63.90	2	2,186	0.09%
2019/06/18	1	63.20	3	63.70	64.10	-2	2,174	-0.09%
2019/06/17	1	62.10	5	63.16	63.60	-4	2,155	-0.19%
2019/06/14	1.3	62.09	1	62.30	62.10	0.3	2,143	0.01%
2019/06/13	2.3	61.70	0	0.00	62.00	2.3	2,133	0.11%
2019/06/12	4	62.48	11	62.06	62.70	-7	2,111	-0.33%
2019/06/11	2	64.25	0	0.00	64.20	2	2,047	0.10%
2019/06/10	0	0.00	4	64.90	65.00	-4	2,015	-0.20%
2019/06/06	1	64.50	0	0.00	63.70	1	1,983	0.05%
2019/06/05	2	64.75	0	0.00	64.40	2	1,967	0.10%
2019/06/04	1	65.00	2	64.75	64.70	-1	1,944	-0.05%
2019/06/03	2.2	63.95	2	64.00	64.10	0.2	1,929	0.01%
2019/05/31	22.3	64.99	1	65.10	64.60	21.3	1,917	1.11%
2019/05/30	2.3	65.52	0	0.00	65.20	2.3	1,900	0.12%
2019/05/28	3	64.63	1	65.30	65.90	2	1,829	0.11%
2019/05/27	2.3	63.17	0	0.00	63.30	2.3	1,769	0.13%
2019/05/24	0	0.00	0.4	63.00	63.10	-0.4	1,755	-0.02%
2019/05/23	4.2	63.43	16.1	62.92	62.80	-11.9	1,730	-0.68%
2019/05/22	8	65.89	4.1	66.08	65.00	4	1,696	0.23%
2019/05/21	4.5	66.74	5	66.26	66.70	-0.5	1,626	-0.03%
2019/05/20	10.1	66.80	5	66.66	66.80	5.1	1,538	0.33%
2019/05/17	2.1	65.93	5	66.00	65.00	-3	1,463	-0.20%
2019/05/16	1	62.80	0	0.00	62.90	1	1,309	0.08%
2019/05/15	2.2	63.30	2	63.50	63.30	0.2	1,306	0.02%
2019/05/14	1	62.50	2	62.40	62.40	-1	1,325	-0.08%
2019/05/13	12	63.53	24	63.35	63.20	-12	1,329	-0.90%
2019/05/10	3	60.63	3	60.73	60.90	0	1,250	0.00%
2019/05/09	11	60.71	5	60.64	60.40	6	1,222	0.49%
2019/05/08	2	61.50	10	61.36	61.10	-8	1,192	-0.67%
2019/05/07	0	0.00	3	59.40	60.20	-3	1,132	-0.26%
2019/05/03	0.3	58.30	0	0.00	58.00	0.3	1,037	0.03%
2019/05/02	0.5	58.40	2	59.00	58.40	-1.5	1,023	-0.15%
2019/04/30	1	58.50	5	58.74	58.70	-4	1,012	-0.39%
2019/04/29	4	58.88	14	58.53	59.00	-10	986	-1.01%
2019/04/26	1	57.10	4	57.05	57.10	-3	928	-0.32%
2019/04/25	2	58.20	5	57.84	57.70	-3	911	-0.33%
2019/04/24	1	57.20	5	57.12	57.40	-4	871	-0.46%
2019/04/23	0	0.00	1	55.80	55.80	-1	813	-0.12%
2019/04/22	3	55.77	2	55.45	55.60	1	807	0.12%
2019/04/19	2	54.00	2	54.15	54.30	0	781	0.00%
2019/04/17	2	53.80	11	53.96	54.30	-9	806	-1.12%
2019/04/12	0	0.00	3	53.10	53.10	-3	1,013	-0.30%
2019/04/11	0	0.00	3	53.00	53.10	-3	1,092	-0.27%
2019/04/01	1	51.70	0	0.00	51.50	1	1,307	0.08%
2019/03/27	1	51.60	0	0.00	51.40	1	1,457	0.07%
2019/03/18	1	52.10	5	52.38	52.20	-4	1,824	-0.22%
2019/03/14	0	0.00	1	52.90	52.80	-1	1,816	-0.06%
2019/03/13	6	52.22	0	0.00	52.30	6	1,818	0.33%
2019/03/12	2	52.20	1	51.90	52.00	1	1,819	0.05%
2019/03/11	2	52.10	1	52.10	51.90	1	1,817	0.06%
2019/03/08	4	52.88	0	0.00	52.80	4	1,810	0.22%
2019/03/04	1	53.50	0	0.00	53.70	1	1,804	0.06%
2019/02/27	2	53.55	0	0.00	53.50	2	1,802	0.11%
2019/02/22	0	0.00	3	54.17	53.80	-3	1,787	-0.17%
2019/02/21	0	0.00	1	54.70	54.50	-1	1,773	-0.06%
2019/02/20	0	0.00	1	54.70	55.30	-1	1,763	-0.06%
2019/02/19	0	0.00	5	54.72	54.60	-5	1,754	-0.28%
2019/02/18	5	54.70	1	54.80	54.70	4	1,746	0.23%
2019/02/15	0	0.00	3	54.70	54.60	-3	1,737	-0.17%
2019/02/14	3	54.90	0	0.00	55.10	3	1,731	0.17%
2019/02/13	3	56.20	4	56.68	55.90	-1	1,712	-0.06%
2019/02/12	7	55.37	1	55.70	55.80	6	1,656	0.36%
2019/02/11	1	54.80	6.2	54.79	54.50	-5.2	1,620	-0.32%
2019/01/30	1	54.30	0	0.00	54.30	1	1,598	0.06%
2019/01/29	0	0.00	1	54.40	54.30	-1	1,598	-0.06%
2019/01/25	2	53.60	3	53.70	53.60	-1	1,577	-0.06%
2019/01/22	6	53.37	6	53.40	53.40	0	1,624	0.00%
2019/01/21	2	54.00	0	0.00	53.80	2	1,637	0.12%
2019/01/18	4	53.80	0	0.00	53.80	4	1,666	0.24%
2019/01/17	8.2	53.41	4	53.50	53.50	4.2	1,670	0.25%
2019/01/16	2	53.90	10	54.00	53.50	-8	1,670	-0.48%
2019/01/15	2	53.60	6	54.00	53.80	-4	1,667	-0.24%
2019/01/14	0	0.00	1	53.50	53.20	-1	1,658	-0.06%
2019/01/11	0	0.00	1	53.70	54.10	-1	1,656	-0.06%
2019/01/10	6	55.88	5	54.80	54.80	1	1,630	0.06%
2019/01/09	1	54.40	1	54.20	54.80	0	1,599	0.00%
2019/01/08	5	54.62	7.7	54.16	54.10	-2.7	1,582	-0.17%
2019/01/07	15	55.27	9	55.33	55.50	6	1,551	0.39%
2019/01/04	11	55.82	8	56.40	55.50	3	1,518	0.20%
2019/01/03	3.2	55.64	3	55.70	55.10	0.2	1,365	0.02%
2019/01/02	2	54.25	0	0.00	54.40	2	1,282	0.16%
2018/12/28	1	53.90	5	53.10	53.20	-4	1,264	-0.32%
2018/12/27	4	54.55	1.5	54.50	54.30	2.5	1,247	0.20%
2018/12/26	0	0.00	4	55.60	55.00	-4	1,218	-0.33%
2018/12/25	1	54.80	2	55.00	55.20	-1	1,178	-0.08%
2018/12/24	9	55.28	2	55.70	55.00	7	1,125	0.62%
2018/12/22	9	54.93	4	54.45	54.80	5	1,044	0.48%
2018/12/21	3	51.80	0	0.00	52.50	3	942	0.32%
2018/12/20	1	50.60	3.6	50.47	51.50	-2.6	912	-0.29%
2018/12/19	6.5	51.39	1	52.60	51.40	5.5	889	0.62%
2018/12/18	7	54.00	6	54.62	52.80	1	840	0.12%
2018/12/17	9	54.74	5	54.84	55.00	4	700	0.57%
2018/12/14	2	51.40	5	50.35	51.50	-3	595	-0.50%
2018/12/13	6	48.73	3	48.80	48.80	3	519	0.58%
2018/12/12	0.2	46.80	1	46.25	46.50	-0.8	495	-0.17%
2018/12/11	1.1	44.92	0	0.00	44.90	1.1	492	0.23%
2018/12/10	1	45.25	1	45.00	45.05	0	497	0.00%
2018/12/07	1	44.90	0	0.00	45.70	1	501	0.20%
2018/12/06	0	0.00	5	44.81	44.70	-5	505	-0.99%
2018/12/05	2	45.83	0	0.00	45.85	2	502	0.40%
2018/12/04	0	0.00	1	46.30	46.25	-1	506	-0.20%
2018/12/03	0	0.00	1	46.00	46.60	-1	509	-0.20%
2018/11/30	1	44.85	0	0.00	44.85	1	503	0.20%
2018/11/29	0	0.00	1	45.20	45.00	-1	501	-0.20%
2018/11/27	1	44.75	0	0.00	44.90	1	499	0.20%
2018/11/26	0	0.00	1	44.65	44.75	-1	501	-0.20%
2018/11/23	0	0.00	2	44.15	44.30	-2	503	-0.40%
2018/11/22	0	0.00	2	45.00	44.30	-2	516	-0.39%
2018/11/21	1	44.00	0	0.00	45.00	1	549	0.18%
2018/11/20	4	44.74	30	44.80	44.50	-26	556	-4.67%
2018/11/19	1	44.55	3	44.95	45.15	-2	557	-0.36%
2018/11/16	1	44.35	2	44.28	44.40	-1	555	-0.18%
2018/11/15	0	0.00	1	44.00	44.20	-1	572	-0.17%
2018/11/14	3	44.40	0	0.00	44.55	3	588	0.51%
2018/11/09	3	44.02	0	0.00	43.70	3	659	0.45%
2018/11/08	0	0.00	1.9	44.82	44.80	-1.9	746	-0.25%
2018/11/07	0	0.00	0.3	44.70	44.20	-0.3	845	-0.04%
2018/11/06	2	43.73	0	0.00	43.80	2	849	0.24%
2018/11/02	1	42.35	0	0.00	42.50	1	854	0.12%
2018/11/01	1	41.90	0	0.00	42.00	1	861	0.12%
2018/10/31	4	41.44	0	0.00	41.90	4	860	0.46%
2018/10/30	0.2	40.10	0	0.00	39.85	0.2	853	0.02%
2018/10/26	11	40.50	2	40.10	40.80	9	805	1.12%
2018/10/25	0	0.00	1	44.20	43.90	-1	777	-0.13%
2018/10/23	1	46.55	3	46.50	45.90	-2	778	-0.26%
2018/10/19	1	46.70	0	0.00	47.50	1	785	0.13%
2018/10/18	1	47.60	0	0.00	47.70	1	790	0.13%
2018/10/17	3	48.30	0	0.00	48.00	3	794	0.38%
2018/10/15	5	47.84	0	0.00	47.80	5	795	0.63%
2018/10/12	21	46.59	10	46.35	48.00	11	796	1.38%
2018/10/11	1.2	48.06	0	0.00	47.65	1.2	790	0.15%
2018/10/05	1	50.10	2	49.90	50.10	-1	786	-0.13%
2018/09/28	0.1	51.70	0	0.00	51.50	0.1	823	0.01%
2018/09/20	0	0.00	1	52.30	51.70	-1	836	-0.12%
2018/09/18	0	0.00	0.2	51.30	51.00	-0.2	842	-0.03%
2018/09/17	2	52.20	0	0.00	51.80	2	842	0.24%
2018/09/14	1	52.10	0	0.00	52.20	1	845	0.12%
2018/09/13	0.1	51.90	0	0.00	51.70	0.1	850	0.01%
2018/09/12	1	51.00	0	0.00	51.00	1	851	0.12%
2018/09/10	0	0.00	1	49.80	49.95	-1	853	-0.12%
2018/09/07	0	0.00	4	50.80	50.60	-4	859	-0.47%
2018/09/06	1	51.60	0	0.00	51.30	1	856	0.12%
2018/09/03	9	51.73	20	51.80	52.00	-11	860	-1.28%
2018/08/29	6	52.80	0	0.00	52.20	6	869	0.69%
2018/08/28	2	52.80	4	53.25	53.10	-2	860	-0.23%
2018/08/27	2	50.75	0	0.00	50.80	2	839	0.24%
2018/08/24	0.1	49.80	0	0.00	49.50	0.1	836	0.01%
2018/08/23	1	49.85	11	49.81	49.75	-10	846	-1.18%
2018/08/22	11	49.72	0	0.00	49.40	11	858	1.28%
2018/08/21	7	50.40	6	50.07	50.00	1	850	0.12%
2018/08/20	8	50.25	0	0.00	50.30	8	845	0.95%
2018/08/17	3	49.58	0	0.00	49.40	3	839	0.36%
2018/08/15	128.6	51.76	124	49.71	49.55	4.6	786	0.59%	大買/大賣/
2018/08/14	30	53.26	1	53.30	53.40	29	695	4.17%
2018/08/10	0.1	57.80	2	57.80	57.30	-1.9	595	-0.32%
2018/08/07	1	56.90	0.3	57.20	56.80	0.7	594	0.13%
2018/08/03	1	56.70	3	56.70	56.70	-2	620	-0.32%
2018/08/01	3	58.13	0	0.00	57.60	3	659	0.45%
2018/07/27	2	57.20	0	0.00	57.20	2	650	0.31%
2018/07/26	1	56.70	0	0.00	56.70	1	651	0.15%
2018/07/25	1	57.10	0	0.00	56.70	1	653	0.15%
2018/07/24	0	0.00	8	57.15	57.10	-8	646	-1.24%
2018/07/18	1	57.90	0	0.00	58.00	1	659	0.15%
2018/07/17	0	0.00	1	57.60	57.60	-1	658	-0.15%
2018/07/16	3	58.23	0	0.00	58.10	3	658	0.46%
2018/07/13	3	58.43	0	0.00	58.40	3	659	0.46%
2018/07/12	0.4	59.00	11	58.50	58.50	-10.6	672	-1.58%
2018/07/06	2	59.45	0	0.00	59.50	2	674	0.30%
2018/07/05	1	60.00	0	0.00	59.80	1	690	0.14%
2018/07/03	0	0.00	2	60.10	60.00	-2	722	-0.28%
2018/06/28	2	60.10	0	0.00	60.00	2	716	0.28%
2018/06/26	1	60.00	0	0.00	60.00	1	713	0.14%
2018/06/25	4	60.00	1	60.60	60.00	3	717	0.42%
2018/06/21	0	0.00	0.5	60.40	60.00	-0.5	730	-0.06%
2018/06/20	2	60.10	0	0.00	60.00	2	753	0.27%
2018/06/19	0	0.00	2	60.80	60.60	-2	758	-0.26%
2018/06/15	1	60.30	6	60.43	60.50	-5	765	-0.65%
2018/06/14	3	60.40	0	0.00	60.30	3	761	0.39%
2018/06/13	1	60.40	0	0.00	60.40	1	784	0.13%
2018/06/12	0	0.00	2	61.00	60.70	-2	800	-0.25%
2018/06/11	0	0.00	1	61.10	60.70	-1	804	-0.12%
2018/06/07	6.2	60.21	10	60.10	60.10	-3.8	817	-0.46%
2018/06/06	16	60.58	1	60.70	60.80	15	831	1.80%
2018/06/05	2	60.60	1	60.50	60.50	1	847	0.12%
2018/06/04	1	60.80	5	60.92	60.50	-4	895	-0.45%
2018/06/01	1	59.50	1	59.90	59.90	0	900	0.00%
2018/05/31	2	58.30	0	0.00	58.50	2	905	0.22%
2018/05/30	1	58.30	0	0.00	58.40	1	930	0.11%
2018/05/29	1	59.60	1	59.20	59.10	0	994	0.00%
2018/05/28	3	59.57	0	0.00	59.50	3	1,072	0.28%
2018/05/25	2.1	60.00	0	0.00	59.70	2.1	1,101	0.19%
2018/05/24	1	59.90	0	0.00	59.90	1	1,179	0.08%
2018/05/21	0	0.00	1	60.20	60.50	-1	1,195	-0.08%
2018/05/17	0	0.00	10	60.70	60.70	-10	1,202	-0.83%
2018/05/15	5	59.26	1.3	59.97	59.90	3.7	1,212	0.31%
2018/05/14	7	59.73	4.5	59.77	59.80	2.5	1,244	0.20%
2018/05/11	0	0.00	1	60.40	60.50	-1	1,232	-0.08%
2018/05/10	7.3	59.78	1	60.00	59.80	6.3	1,223	0.52%
2018/05/09	1	61.40	1	61.30	61.30	0	1,179	0.00%
2018/05/08	1	62.10	0	0.00	62.10	1	1,181	0.08%
2018/05/07	2	62.25	0	0.00	62.20	2	1,187	0.17%
2018/05/03	0	0.00	1	62.80	62.80	-1	1,188	-0.08%
2018/05/02	1.3	63.10	0	0.00	63.40	1.3	1,193	0.10%
2018/04/27	1	63.30	1	63.30	63.20	0	1,207	0.00%
2018/04/23	2	63.00	0	0.00	63.10	2	1,397	0.14%
2018/04/18	0	0.00	2	62.70	62.20	-2	1,403	-0.14%
2018/04/17	2	62.80	0	0.00	63.10	2	1,408	0.14%
2018/04/16	1	62.80	0	0.00	62.70	1	1,415	0.07%
2018/04/12	12	62.91	3	63.00	62.90	9	1,423	0.63%
2018/04/11	3	63.67	5.5	63.74	63.50	-2.5	1,407	-0.18%
2018/04/10	0.1	64.60	0	0.00	64.00	0.1	1,399	0.00%
2018/04/09	4	64.40	0	0.00	64.10	4	1,392	0.29%
2018/04/03	0	0.00	5	64.88	65.00	-5	1,403	-0.36%
2018/03/31	5	65.40	0	0.00	65.40	5	1,445	0.35%
2018/03/30	0	0.00	10	65.60	65.60	-10	1,448	-0.69%
2018/03/28	1	65.00	0	0.00	65.20	1	1,467	0.07%
2018/03/26	2	65.75	0	0.00	65.50	2	1,460	0.14%
2018/03/22	13	66.88	2	67.00	66.50	11	1,418	0.78%
2018/03/21	2	67.00	0	0.00	67.30	2	1,413	0.14%
2018/03/20	0	0.00	5	66.00	66.60	-5	1,406	-0.36%
2018/03/19	12	66.15	2	66.30	66.20	10	1,412	0.71%
2018/03/16	1	67.90	0	0.00	67.00	1	1,393	0.07%
2018/03/15	2	67.85	0	0.00	67.70	2	1,382	0.14%
2018/03/14	0	0.00	10	67.80	67.70	-10	1,385	-0.72%
2018/03/13	2	68.00	0	0.00	67.80	2	1,386	0.14%
2018/03/12	2	68.30	0	0.00	68.10	2	1,379	0.15%
2018/03/09	1	67.90	2	68.40	68.40	-1	1,374	-0.07%
2018/03/08	2	69.00	6	70.00	68.50	-4	1,382	-0.29%
2018/03/07	13	68.07	1	68.20	67.60	12	1,342	0.89%
2018/03/05	3.1	68.43	0	0.00	67.50	3.1	1,369	0.23%
2018/03/02	0	0.00	13	69.87	69.20	-13	1,363	-0.95%
2018/03/01	2	66.80	32	68.88	69.60	-30	1,322	-2.27%
2018/02/27	0	0.00	1	68.00	67.20	-1	1,246	-0.08%
2018/02/26	0	0.00	1	67.10	67.90	-1	1,223	-0.08%
2018/02/23	1	64.50	0	0.00	64.20	1	1,148	0.09%
2018/02/22	1	64.50	0	0.00	64.60	1	1,153	0.09%
2018/02/21	1	64.80	0	0.00	65.20	1	1,157	0.09%
2018/02/09	0	0.00	1	65.20	65.00	-1	1,158	-0.09%
2018/02/08	0	0.00	1	65.00	65.20	-1	1,154	-0.09%
2018/02/07	1	63.40	0	0.00	64.00	1	1,157	0.09%
2018/02/06	4	63.48	3	63.80	62.30	1	1,160	0.09%
2018/02/05	1	65.00	1	65.10	65.50	0	1,125	0.00%
2018/02/02	2	66.00	0	0.00	65.90	2	1,127	0.18%
2018/02/01	0	0.00	3	65.90	65.90	-3	1,142	-0.26%
2018/01/31	0	0.00	3	65.63	66.10	-3	1,158	-0.26%
2018/01/30	0	0.00	2	65.85	65.60	-2	1,163	-0.17%
2018/01/26	2	65.45	2	65.40	65.90	0	1,160	0.00%
2018/01/25	0.2	65.60	0	0.00	65.60	0.2	1,162	0.02%
2018/01/24	1	65.50	0	0.00	65.20	1	1,159	0.09%
2018/01/23	2.3	66.33	0	0.00	66.10	2.3	1,158	0.20%
2018/01/19	2	67.40	0	0.00	67.20	2	1,151	0.17%
2018/01/18	6.3	67.27	2	68.20	67.90	4.3	1,140	0.38%
2018/01/17	1	67.40	6	67.00	67.80	-5	1,080	-0.46%
2018/01/16	1.1	64.44	0	0.00	64.70	1.1	1,008	0.11%
2018/01/15	30	65.00	1	65.00	64.60	29	1,014	2.86%
2018/01/11	0	0.00	30	64.93	65.10	-30	1,051	-2.85%
2018/01/09	2	64.70	0	0.00	65.00	2	1,077	0.19%
2018/01/08	0.5	65.00	0	0.00	65.00	0.5	1,075	0.05%
2018/01/05	0	0.00	1	63.70	63.70	-1	1,067	-0.09%
2018/01/04	0.3	64.20	0	0.00	64.00	0.3	1,075	0.03%
2018/01/03	0.6	64.70	1	64.50	64.50	-0.4	1,099	-0.04%
2018/01/02	22	64.80	0	0.00	64.70	22	1,091	2.01%