卜蜂 (1215)-凱基-高雄券商分點個股進出

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

卜蜂

(1215)

可現股當沖

股價
107.5
漲跌
▲3.0
漲幅
+2.87%
成交量
601張
產業
上市食品類股
1019人加入追蹤

立即追蹤
本地時間:14:30

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

卜蜂 (1215)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/25	0.1	104.00	0	0.00	104.00	0.1	452	0.03%
2024/04/23	0	104.00	2.1	106.06	107.00	-2.1	453	-0.47%
2024/04/22	0.2	104.00	0	0.00	103.50	0.2	452	0.05%
2024/04/19	1	103.00	0	0.00	103.50	1	449	0.22%
2024/04/18	8.1	103.20	1	105.50	104.50	7.1	444	1.60%
2024/04/17	1	105.00	2	104.25	104.50	-1	441	-0.23%
2024/04/16	0	0.00	0.1	104.00	103.50	-0.1	438	-0.03%
2024/04/11	0	108.00	1	107.50	107.00	-1	425	-0.23%
2024/04/09	0.1	110.75	0	0.00	110.50	0.1	421	0.02%
2024/04/08	7.1	108.66	3	108.50	109.00	4.1	418	0.98%
2024/04/03	1	113.50	0	0.00	112.00	1	406	0.25%
2024/04/02	0.2	112.00	0	0.00	114.00	0.2	403	0.06%
2024/04/01	0	0.00	1	112.00	112.00	-1	398	-0.25%
2024/03/29	0.3	111.50	9	111.83	112.00	-8.7	392	-2.21%
2024/03/27	0	109.00	0	0.00	109.00	0	378	0.01%
2024/03/26	0	0.00	1	106.00	106.00	-1	365	-0.27%
2024/03/14	0	0.00	0	101.00	101.00	0	335	0.00%
2024/03/13	0	0.00	0	102.00	102.00	0	326	-0.01%
2024/03/12	1	101.00	0	0.00	101.50	1	324	0.31%
2024/03/06	1	99.00	0	0.00	99.30	1	297	0.34%
2024/03/01	0	97.50	0	0.00	97.60	0	298	0.00%
2024/02/29	0	97.10	0.1	97.40	97.10	-0.1	298	-0.03%
2024/02/26	0	97.30	0	0.00	97.30	0	296	0.00%
2024/02/23	0	96.73	2	97.00	97.00	-2	298	-0.67%
2024/02/22	0	97.30	0	0.00	97.60	0	299	0.00%
2024/02/21	0	97.30	1.1	97.16	97.30	-1.1	295	-0.37%
2024/02/19	1	95.30	0	0.00	96.40	1	291	0.34%
2024/02/16	0	0.00	0.1	95.50	95.10	-0.1	292	-0.03%
2024/02/15	0	95.80	0	0.00	95.70	0	291	0.00%
2024/02/02	0	96.40	0	0.00	96.00	0	287	0.00%
2024/01/29	0	96.50	0	0.00	96.80	0	293	0.00%
2024/01/22	0	0.00	0	95.10	95.00	0	288	0.00%
2024/01/05	0.1	95.50	0	0.00	95.50	0.1	308	0.02%
2024/01/03	1	95.40	0	95.70	95.80	1	323	0.31%
2024/01/02	0	96.20	0	0.00	96.10	0	323	0.00%
2023/12/25	0	96.40	0	0.00	96.50	0	360	0.00%
2023/12/22	1	96.40	0	0.00	97.00	1	364	0.27%
2023/12/21	1	96.40	0	0.00	97.00	1	361	0.28%
2023/12/18	0	0.00	3	96.20	96.30	-3	361	-0.83%
2023/12/14	0	0.00	9	94.63	94.80	-9	360	-2.49%
2023/12/01	0	0.00	6	95.80	95.80	-6	536	-1.12%
2023/11/28	0.1	94.40	0	0.00	94.90	0.1	536	0.02%
2023/11/24	0	0.00	1	94.20	93.80	-1	542	-0.18%
2023/11/16	11	92.70	11	92.69	92.40	0	569	0.00%
2023/11/15	0.2	92.40	0	0.00	92.40	0.2	577	0.03%
2023/11/13	0.3	92.50	0	0.00	92.20	0.3	604	0.06%
2023/11/07	1	92.90	0	0.00	92.80	1	658	0.15%
2023/11/02	0	0.00	1	92.20	91.80	-1	696	-0.14%
2023/10/31	0	0.00	1	90.50	90.50	-1	709	-0.14%
2023/10/30	1	90.90	0	0.00	90.80	1	721	0.14%
2023/10/26	2	91.40	0	0.00	91.50	2	733	0.27%
2023/10/24	0	0.00	1	92.40	92.00	-1	742	-0.13%
2023/10/23	3	91.04	0	0.00	91.10	3	754	0.40%
2023/10/19	2	93.50	0	0.00	93.20	2	760	0.26%
2023/10/13	1	94.00	0	0.00	93.90	1	799	0.13%
2023/10/12	2	94.30	2	94.70	94.40	0	813	0.00%
2023/10/11	2	94.10	0	0.00	95.30	2	816	0.24%
2023/10/04	2.1	93.56	0	0.00	93.40	2.1	824	0.25%
2023/10/03	0	94.20	1	94.50	94.40	-1	825	-0.12%
2023/10/02	10.3	93.79	0	0.00	93.50	10.3	826	1.25%
2023/09/28	8.1	94.90	0	0.00	94.10	8.1	823	0.99%
2023/09/27	2	94.96	0	0.00	94.70	2	823	0.25%
2023/09/26	0	96.30	0	0.00	95.80	0	860	0.00%
2023/09/22	0	96.30	0	0.00	95.30	0	890	0.00%
2023/09/21	0	96.60	0	0.00	96.00	0	892	0.00%
2023/09/19	0	97.08	0	0.00	96.50	0	920	0.00%
2023/09/18	0	98.00	0	0.00	97.90	0	919	0.00%
2023/09/14	10.3	97.38	10	98.00	97.50	0.3	965	0.03%
2023/09/08	0	96.10	0	0.00	96.30	0	1,015	0.00%
2023/09/07	0	0.00	0.1	96.40	96.10	-0.1	1,023	-0.01%
2023/08/28	0	0.00	1	97.00	95.50	-1	1,063	-0.09%
2023/08/25	0.1	96.50	0	0.00	96.30	0.1	1,061	0.01%
2023/08/18	1	96.30	0	0.00	96.80	1	1,103	0.09%
2023/08/17	2.1	96.44	0	0.00	96.80	2.1	1,100	0.19%
2023/08/16	0	96.52	3	96.23	96.90	-3	1,105	-0.27%
2023/08/15	0	0.00	0	94.10	94.30	0	1,075	0.00%
2023/08/10	0	93.40	0	0.00	93.00	0	1,100	0.00%
2023/08/08	0	0.00	1	94.90	93.80	-1	1,114	-0.09%
2023/08/07	1	92.10	0	0.00	93.40	1	1,126	0.09%
2023/08/04	0.2	92.20	1	92.30	92.00	-0.8	1,162	-0.07%
2023/08/02	1	93.60	0	0.00	93.30	1	1,233	0.08%
2023/07/28	0	0.00	1	94.10	94.50	-1	1,421	-0.07%
2023/07/26	0	0.00	1	94.30	94.40	-1	1,485	-0.07%
2023/07/21	1	93.30	0	0.00	93.50	1	1,496	0.07%
2023/07/19	1	93.00	5	92.86	92.90	-4	1,567	-0.26%
2023/07/18	0	92.00	3	91.53	91.30	-3	1,576	-0.19%
2023/07/14	0	0.00	3	91.30	91.30	-3	1,620	-0.19%
2023/07/13	0	0.00	2	91.10	91.00	-2	1,662	-0.12%
2023/07/12	2	91.60	0	0.00	91.30	2	1,737	0.12%
2023/07/04	17.1	90.61	11	90.53	90.60	6.1	1,805	0.34%
2023/07/03	2.1	92.73	0	0.00	92.30	2.1	1,790	0.12%
2023/06/27	0	0.00	1	94.50	94.60	-1	1,748	-0.06%
2023/06/26	9	94.87	9	94.50	94.60	0	1,730	0.00%
2023/06/21	0	93.70	0	0.00	94.50	0	1,732	0.00%
2023/06/19	0.5	92.40	0	0.00	94.30	0.5	1,658	0.03%
2023/06/16	0	0.00	3	95.90	95.00	-3	1,599	-0.19%
2023/06/15	0	0.00	1	95.50	96.00	-1	1,548	-0.06%
2023/06/14	0	0.00	2	93.35	95.00	-2	1,511	-0.13%
2023/06/09	0	0.00	1	93.20	93.40	-1	1,495	-0.07%
2023/06/08	1	92.80	0	0.00	93.00	1	1,508	0.07%
2023/06/02	0	0.00	3	91.60	91.20	-3	1,581	-0.19%
2023/05/31	2	89.50	0	0.00	89.80	2	1,663	0.12%
2023/05/30	1	89.80	0	0.00	89.60	1	1,741	0.06%
2023/05/29	1	89.10	0	0.00	90.30	1	1,902	0.05%
2023/05/25	2	90.35	0	90.80	90.60	2	1,892	0.11%
2023/05/24	3	90.90	0	0.00	91.00	3	1,890	0.16%
2023/05/23	0	92.25	0	0.00	92.00	0	1,880	0.00%
2023/05/19	1	91.60	0	0.00	91.70	1	1,857	0.05%
2023/05/18	1	92.50	0	0.00	92.00	1	1,849	0.05%
2023/05/16	0	0.00	1	92.20	92.60	-1	1,822	-0.05%
2023/05/15	1	91.50	0	0.00	91.50	1	1,818	0.06%
2023/05/12	11	92.07	1	93.50	92.40	10	1,801	0.56%
2023/05/11	11	92.07	1	93.50	92.60	10	1,792	0.56%
2023/05/10	8	95.20	0.5	94.60	94.90	7.5	1,755	0.43%
2023/05/09	15.5	96.35	0	95.60	95.40	15.5	1,718	0.90%
2023/05/08	1	97.90	6	97.97	98.90	-5	1,645	-0.30%
2023/05/05	5	98.78	1	99.90	99.10	4	1,614	0.25%
2023/05/04	6.5	98.37	13	98.71	97.90	-6.5	1,571	-0.42%
2023/05/03	0	0.00	1	94.30	94.60	-1	1,445	-0.07%
2023/05/02	1	93.40	1	91.50	93.70	0	1,423	0.00%
2023/04/27	1	90.60	0	0.00	90.20	1	1,369	0.07%
2023/04/26	0	0.00	0.3	90.00	90.00	-0.3	1,359	-0.02%
2023/04/25	20.2	90.69	10	92.45	90.60	10.2	1,346	0.76%
2023/04/24	2	93.50	5	93.90	94.60	-3	1,270	-0.24%
2023/04/21	1	92.90	4	92.03	93.00	-3	1,257	-0.24%
2023/04/20	7	92.19	0	0.00	92.30	7	1,228	0.57%
2023/04/19	7	94.33	0	0.00	94.20	7	1,204	0.58%
2023/04/18	2	93.80	2	94.90	94.90	0	1,170	0.00%
2023/04/17	6	91.71	50	92.53	95.00	-44	1,119	-3.93%
2023/04/14	1	88.90	19	88.78	88.80	-18	1,037	-1.73%
2023/04/13	0	0.00	19	86.56	86.90	-19	994	-1.91%
2023/04/12	1	84.40	0	0.00	84.40	1	960	0.10%
2023/04/11	2	84.70	0.2	85.00	84.70	1.8	960	0.19%
2023/04/06	0	84.10	16	84.58	84.90	-16	949	-1.69%
2023/03/31	0	0.00	2	82.60	83.10	-2	937	-0.21%
2023/03/29	1	82.80	0	0.00	82.80	1	935	0.11%
2023/03/27	2	82.60	0.1	82.40	82.60	1.9	941	0.20%
2023/03/23	0	0.00	2	82.95	82.80	-2	945	-0.21%
2023/03/22	0	82.70	0	0.00	82.70	0	947	0.00%
2023/03/21	0	0.00	2	82.20	82.10	-2	945	-0.21%
2023/03/20	1	81.40	1	81.50	81.60	0	945	0.00%
2023/03/17	0	0.00	1	82.40	82.20	-1	941	-0.11%
2023/03/16	3	81.70	0	0.00	81.70	3	937	0.32%
2023/03/15	2	82.40	0	0.00	82.30	2	926	0.22%
2023/03/14	2	81.95	1	82.00	82.40	1	922	0.11%
2023/03/13	5	81.88	2	82.60	82.60	3	913	0.33%
2023/03/10	15	84.71	9	84.98	83.60	6	886	0.68%
2023/03/09	0	0.00	1	85.20	85.00	-1	849	-0.12%
2023/03/06	18	84.26	2	84.55	83.50	16	777	2.06%
2023/03/02	40	83.37	12	82.68	82.60	28	682	4.10%
2023/03/01	20	84.05	54	86.90	83.90	-34	595	-5.70%
2023/02/24	1	80.10	0	0.00	80.40	1	423	0.24%
2023/02/20	0	79.50	0	0.00	79.30	0	396	0.00%
2023/02/14	1	78.70	0	0.00	78.90	1	393	0.25%
2023/02/13	4	78.70	0	0.00	78.70	4	393	1.02%
2023/02/10	2	79.10	0	0.00	79.40	2	385	0.52%
2023/02/09	0	0.00	1	79.90	79.50	-1	385	-0.26%
2023/02/08	0	80.10	0	0.00	79.90	0	383	0.00%
2023/02/02	8	79.30	2	79.50	79.50	6	365	1.64%
2023/01/30	7	78.97	0	0.00	78.90	7	348	2.01%
2023/01/17	0	0.00	0.4	78.80	78.80	-0.4	343	-0.11%
2023/01/16	7	78.50	0	0.00	78.50	7	343	2.04%
2023/01/13	2	78.50	0	0.00	78.40	2	344	0.58%
2023/01/12	0	0.00	1	78.60	78.90	-1	390	-0.26%
2023/01/06	2	78.10	0	0.00	78.30	2	376	0.53%
2022/12/29	2	77.95	0	77.90	77.70	2	382	0.52%
2022/12/23	3	78.43	2	79.20	78.30	1	359	0.28%
2022/12/20	1	77.70	0	0.00	77.50	1	340	0.29%
2022/12/19	2.1	77.11	0	0.00	77.80	2.1	334	0.62%
2022/12/14	2	77.60	0	0.00	77.30	2	312	0.64%
2022/12/09	0	0.00	0	78.20	78.00	0	307	-0.01%
2022/12/08	2	78.10	0	0.00	78.00	2	306	0.65%
2022/12/06	4	78.25	0	0.00	78.00	4	305	1.31%
2022/12/05	4	79.00	0	0.00	79.00	4	300	1.33%
2022/11/25	2	78.10	0	0.00	78.30	2	288	0.69%
2022/11/16	2	77.50	0	0.00	77.40	2	328	0.61%
2022/11/14	1	77.50	0	0.00	77.80	1	332	0.30%
2022/11/08	1	77.90	0	0.00	77.70	1	335	0.30%
2022/11/03	2	76.20	0	0.00	76.60	2	346	0.58%
2022/10/28	0	0.00	3	75.70	75.70	-3	355	-0.84%
2022/10/26	0.5	76.00	0.2	75.70	76.00	0.3	359	0.07%
2022/10/25	0	75.70	0.2	75.70	75.50	-0.2	359	-0.06%
2022/10/24	0.2	75.70	0	0.00	75.80	0.2	361	0.04%
2022/10/21	0.1	75.40	0	0.00	75.30	0.1	361	0.03%
2022/10/20	10.1	75.29	0	0.00	76.50	10.1	362	2.79%
2022/10/18	0.3	78.00	0.6	78.00	77.70	-0.3	327	-0.08%
2022/10/13	1.1	78.05	0	0.00	78.10	1.1	321	0.34%
2022/10/12	0	0.00	3	77.40	80.00	-3	317	-0.95%
2022/10/11	2.1	77.71	2	77.80	77.90	0.1	314	0.03%
2022/10/06	0.1	79.20	0	0.00	79.10	0.1	314	0.02%
2022/10/04	1	78.60	0	0.00	79.30	1	320	0.31%
2022/09/30	0	0.00	3	79.13	79.50	-3	325	-0.92%
2022/09/29	3	79.10	0	0.00	79.00	3	324	0.92%
2022/09/28	0	0.00	3	78.77	78.50	-3	328	-0.91%
2022/09/26	0	79.60	0	0.00	79.60	0	341	0.00%
2022/09/21	0	0.00	0.1	80.50	79.60	-0.1	345	-0.02%
2022/09/20	0	0.00	1	80.50	80.30	-1	345	-0.29%
2022/09/16	3	79.80	0	0.00	80.30	3	350	0.85%
2022/09/15	1	80.40	0	0.00	80.40	1	346	0.29%
2022/09/12	0	0.00	2	80.60	80.10	-2	353	-0.57%
2022/09/08	0	0.00	0.3	80.10	80.10	-0.3	359	-0.08%
2022/09/06	3	79.57	0	0.00	80.00	3	360	0.83%
2022/09/01	6	79.85	0	0.00	79.90	6	361	1.66%
2022/08/31	2	80.85	0	0.00	80.60	2	355	0.56%
2022/08/29	2	80.00	0	0.00	79.90	2	355	0.56%
2022/08/26	1.3	79.90	0	0.00	80.10	1.3	350	0.38%
2022/08/25	4	77.73	0	0.00	80.10	4	345	1.16%
2022/08/19	2	82.20	0	0.00	82.70	2	312	0.64%
2022/08/18	12	82.45	0	0.00	82.40	12	314	3.81%
2022/08/11	0	0.00	1	80.50	80.60	-1	292	-0.34%
2022/08/09	0	0.00	1	80.00	80.10	-1	293	-0.34%
2022/08/08	3	78.40	0	0.00	79.20	3	295	1.02%
2022/08/05	3	78.00	0	0.00	78.40	3	296	1.01%
2022/08/04	0.2	77.70	0	0.00	77.50	0.2	304	0.07%
2022/08/03	0.1	78.50	0	0.00	78.30	0.1	303	0.03%
2022/08/01	1	78.61	0	0.00	78.60	1	313	0.33%
2022/07/29	1	79.70	0	0.00	78.50	1	313	0.32%
2022/07/28	0	0.00	1	80.30	80.20	-1	312	-0.32%
2022/07/26	0	77.50	0	0.00	79.00	0	314	0.00%
2022/07/19	1	75.00	0	0.00	75.40	1	315	0.32%
2022/07/18	0	74.70	0	0.00	75.00	0	319	0.00%
2022/07/15	0.1	75.00	0	0.00	74.80	0.1	327	0.02%
2022/07/13	1	75.00	0	0.00	75.60	1	330	0.30%
2022/07/12	2	75.15	0	0.00	75.20	2	346	0.58%
2022/07/11	1	76.60	0	0.00	76.40	1	368	0.27%
2022/07/07	1	77.30	0	0.00	77.00	1	372	0.27%
2022/07/04	1	80.40	0	0.00	80.40	1	370	0.27%
2022/07/01	0	0.00	4	79.80	79.90	-4	368	-1.09%
2022/06/27	0	81.90	0	0.00	81.50	0	368	0.00%
2022/06/23	0	0.00	2	81.10	81.60	-2	370	-0.54%
2022/06/22	1	81.10	0	0.00	81.60	1	370	0.27%
2022/06/20	1	81.50	0	0.00	81.20	1	374	0.27%
2022/06/17	3	81.20	0	0.00	80.80	3	372	0.81%
2022/06/16	5	81.74	0	0.00	81.60	5	372	1.34%
2022/06/15	0	0.00	2.1	81.91	82.10	-2.1	375	-0.56%
2022/06/01	2	81.80	0	0.00	82.10	2	454	0.44%
2022/05/30	0	0.00	0	82.30	82.30	0	455	0.00%
2022/05/25	2	80.00	0	0.00	80.90	2	456	0.44%
2022/05/12	2	78.50	0	0.00	78.50	2	495	0.40%
2022/05/10	0	0.00	2	78.60	80.50	-2	496	-0.40%
2022/05/04	1	80.30	0	0.00	80.40	1	551	0.18%
2022/04/27	2	79.95	0	0.00	80.00	2	573	0.35%
2022/04/26	0	0.00	0	81.20	80.70	0	572	0.00%
2022/04/15	0	0.00	1	82.30	83.20	-1	574	-0.17%
2022/04/07	2	81.05	0	0.00	80.90	2	538	0.37%
2022/03/31	1	81.30	0	0.00	81.30	1	533	0.19%
2022/03/23	0	0.00	1	82.20	81.70	-1	520	-0.19%
2022/03/16	2	80.60	0	0.00	80.60	2	501	0.40%
2022/03/14	1	81.20	0	0.00	81.30	1	493	0.20%
2022/03/08	1	83.50	0	0.00	83.00	1	466	0.21%
2022/03/04	0	85.50	0	0.00	85.10	0	452	0.00%
2022/02/25	1	84.90	0	0.00	84.60	1	463	0.22%
2022/02/24	1	85.00	0	0.00	85.20	1	469	0.21%
2022/02/23	1	85.30	0	0.00	85.40	1	489	0.20%
2022/02/18	0	0.00	2	85.00	85.30	-2	509	-0.39%
2022/02/16	1	84.70	0	0.00	84.70	1	516	0.19%
2022/02/11	0	0.00	1	84.40	84.10	-1	517	-0.19%
2022/02/09	0	85.00	3	84.23	84.90	-3	526	-0.57%
2022/02/07	1	84.90	0	0.00	85.10	1	505	0.20%
2022/01/26	2	83.00	0	0.00	82.80	2	472	0.42%
2022/01/25	0	0.00	4	82.68	82.70	-4	467	-0.86%
2022/01/21	1	82.70	1	82.80	82.00	0	458	0.00%
2022/01/20	3	81.43	0	0.00	81.80	3	448	0.67%
2022/01/19	0	0.00	4	81.40	81.70	-4	449	-0.89%
2022/01/18	1	81.80	0	0.00	81.60	1	447	0.22%
2022/01/17	0	0.00	1	82.50	82.40	-1	446	-0.22%
2022/01/12	0	0.00	0.1	81.69	81.50	-0.1	434	-0.01%
2022/01/11	1	81.60	0.2	81.80	81.50	0.8	433	0.18%
2022/01/10	0.1	81.70	0	0.00	81.40	0.1	432	0.01%
2022/01/03	0	0.00	1.4	80.76	80.60	-1.4	424	-0.33%
2021/12/28	2	80.40	0	0.00	80.60	2	426	0.47%
2021/12/23	0	0.00	2	80.40	80.40	-2	438	-0.46%
2021/12/20	1	80.30	0	0.00	80.20	1	506	0.20%
2021/12/13	1	80.10	0	0.00	80.10	1	516	0.19%
2021/12/09	0	0.00	1	80.10	80.10	-1	524	-0.19%
2021/12/06	0	0.00	1	80.50	80.20	-1	524	-0.19%
2021/12/02	1	80.10	0	0.00	80.10	1	523	0.19%
2021/11/26	1	80.10	1	80.30	80.30	0	529	0.00%
2021/11/24	0	81.30	1	81.30	81.20	-1	533	-0.19%
2021/11/23	3	81.47	0	0.00	81.80	3	532	0.56%
2021/11/22	0	0.00	4	82.75	82.30	-4	523	-0.76%
2021/11/19	0	0.00	1	81.40	81.50	-1	499	-0.20%
2021/11/18	1	81.30	0	0.00	81.00	1	491	0.20%
2021/11/17	0	0.00	1	80.70	80.70	-1	478	-0.21%
2021/11/15	0	0.00	1	80.00	80.20	-1	479	-0.21%
2021/11/12	5	80.06	0	0.00	80.10	5	474	1.05%
2021/11/11	0	0.00	1	80.00	80.40	-1	473	-0.21%
2021/11/10	4	80.08	2	80.30	80.20	2	475	0.42%
2021/11/09	1	80.00	0	0.00	80.30	1	477	0.21%
2021/11/08	0	0.00	3	80.40	80.70	-3	473	-0.63%
2021/11/01	2	80.00	0	0.00	80.20	2	479	0.42%
2021/10/29	2	80.00	0	0.00	80.00	2	479	0.42%
2021/10/27	1	80.00	0	0.00	80.00	1	489	0.20%
2021/10/21	2	78.90	0	0.00	78.90	2	509	0.39%
2021/10/19	1	79.40	0	0.00	80.00	1	517	0.19%
2021/10/14	3	79.00	1	79.20	79.40	2	534	0.37%
2021/10/12	1	79.50	0	0.00	79.40	1	548	0.18%
2021/10/05	1	78.40	0	0.00	79.40	1	604	0.17%
2021/10/04	1	78.50	0	0.00	78.90	1	617	0.16%
2021/09/27	0	0.00	3	81.60	81.70	-3	630	-0.48%
2021/09/23	1	79.50	0	0.00	79.30	1	620	0.16%
2021/09/22	0	0.00	1	79.20	79.40	-1	648	-0.15%
2021/09/17	1	79.90	0	0.00	80.30	1	706	0.14%
2021/09/13	0	0.00	1	79.80	79.90	-1	877	-0.11%
2021/09/03	0	0.00	1	80.20	80.20	-1	981	-0.10%
2021/09/01	2	80.65	5	80.66	80.60	-3	987	-0.30%
2021/08/31	1	79.90	2	79.70	79.80	-1	980	-0.10%
2021/08/30	1	79.30	1	79.40	79.30	0	986	0.00%
2021/08/27	0	0.00	1	78.80	79.10	-1	991	-0.10%
2021/08/26	0	0.00	1	78.90	78.80	-1	993	-0.10%
2021/08/25	1	78.90	0	0.00	79.20	1	1,008	0.10%
2021/08/19	0	0.00	2	76.80	76.80	-2	1,037	-0.19%
2021/08/18	0	0.00	5	76.70	77.40	-5	1,040	-0.48%
2021/08/17	0	0.00	1	77.70	77.70	-1	1,041	-0.10%
2021/08/16	0	0.00	3	77.60	77.50	-3	1,042	-0.29%
2021/08/13	0.1	78.20	0	0.00	78.00	0.1	1,043	0.01%
2021/08/12	1.1	78.52	0.1	78.80	78.50	1	1,042	0.09%
2021/08/11	1	78.50	0	0.00	78.70	1	1,047	0.10%
2021/08/10	4	78.05	0	0.00	78.00	4	1,060	0.38%
2021/08/05	1	78.70	0	0.00	78.70	1	1,183	0.08%
2021/08/04	3	79.10	0	0.00	79.10	3	1,232	0.24%
2021/08/03	1	79.10	0	0.00	79.40	1	1,264	0.08%
2021/08/02	5	79.50	1	79.00	79.50	4	1,278	0.31%
2021/07/30	1	78.70	0	0.00	78.60	1	1,276	0.08%
2021/07/23	1	78.80	0	0.00	78.50	1	1,409	0.07%
2021/07/21	0.1	79.80	0	0.00	79.00	0.1	1,480	0.01%
2021/07/20	0	0.00	2	78.95	79.10	-2	1,485	-0.13%
2021/07/19	1.2	78.59	0	0.00	78.80	1.2	1,491	0.08%
2021/07/14	3	78.13	4	78.00	78.20	-1	1,533	-0.07%
2021/07/13	3	78.80	5	78.80	78.70	-2	1,571	-0.13%
2021/07/12	2	79.65	6	79.50	79.50	-4	1,564	-0.26%
2021/07/08	2	80.00	0	0.00	80.10	2	1,556	0.13%
2021/07/05	0	0.00	1	80.10	80.50	-1	1,569	-0.06%
2021/07/02	1	80.90	0	0.00	80.30	1	1,565	0.06%
2021/06/30	1	80.60	1	80.60	80.60	0	1,559	0.00%
2021/06/29	1.5	81.00	0	0.00	80.90	1.5	1,549	0.10%
2021/06/28	1.4	81.62	1	82.10	82.00	0.4	1,532	0.03%
2021/06/25	0	0.00	2	86.00	86.00	-2	1,476	-0.14%
2021/06/24	0	0.00	1	85.90	85.90	-1	1,423	-0.07%
2021/06/23	0	0.00	6	86.45	86.20	-6	1,397	-0.43%
2021/06/22	0.1	84.90	0	0.00	85.00	0.1	1,363	0.01%
2021/06/21	0	0.00	1	82.90	83.80	-1	1,346	-0.07%
2021/06/18	3	83.30	0	0.00	83.20	3	1,341	0.22%
2021/06/16	0	0.00	1	82.20	82.30	-1	1,314	-0.08%
2021/06/15	3	82.20	1	81.50	82.10	2	1,308	0.15%
2021/06/10	0	0.00	1	80.20	80.40	-1	1,279	-0.08%
2021/06/09	3	80.40	1	80.30	80.30	2	1,285	0.16%
2021/06/08	2	80.75	1	80.70	80.60	1	1,285	0.08%
2021/06/03	1	80.50	5	80.10	80.40	-4	1,298	-0.31%
2021/06/02	0	0.00	10	80.15	80.30	-10	1,323	-0.76%
2021/05/31	1	79.40	28	78.69	79.60	-27	1,323	-2.04%
2021/05/27	0	0.00	1	77.70	77.60	-1	1,311	-0.08%
2021/05/26	0	0.00	2.1	77.72	77.90	-2.1	1,315	-0.16%
2021/05/24	11	77.88	1	77.80	77.80	10	1,307	0.76%
2021/05/21	1	77.00	0	0.00	77.40	1	1,310	0.08%
2021/05/19	10	77.08	1	77.40	77.30	9	1,313	0.69%
2021/05/18	15	77.77	14	77.79	78.10	1	1,314	0.08%
2021/05/17	26	76.57	1	78.40	76.40	25	1,306	1.91%
2021/05/14	0	0.00	6	79.05	78.70	-6	1,241	-0.48%
2021/05/13	24.4	76.96	25.6	78.77	77.90	-1.2	1,219	-0.10%
2021/05/12	8.4	77.19	1	78.00	76.50	7.4	1,176	0.63%
2021/05/11	13.1	78.39	0	0.00	78.50	13.1	1,130	1.16%
2021/05/10	0	0.00	4	80.27	80.50	-4	1,098	-0.36%
2021/05/07	0	0.00	0	79.10	79.00	0	1,090	0.00%
2021/05/06	6	78.95	1	78.70	78.50	5	1,091	0.46%
2021/05/05	0.3	79.60	5	79.90	79.90	-4.7	1,091	-0.43%
2021/05/04	5	80.20	1	78.70	80.00	4	1,078	0.37%
2021/05/03	1	79.60	1	80.40	79.60	0	1,026	0.00%
2021/04/29	1	80.50	5	79.80	79.50	-4	1,007	-0.40%
2021/04/28	4	79.20	12	79.52	81.50	-8	981	-0.81%
2021/04/27	6	78.32	0	0.00	78.00	6	929	0.65%
2021/04/26	8	77.35	1	77.30	78.00	7	925	0.76%
2021/04/23	2	77.80	0	0.00	78.00	2	923	0.22%
2021/04/22	11	78.92	3	79.47	78.40	8	925	0.86%
2021/04/21	1	77.80	0	0.00	78.70	1	900	0.11%
2021/04/19	6	78.57	58	78.31	79.20	-52	897	-5.79%
2021/04/16	1	76.20	0	0.00	76.30	1	855	0.12%
2021/04/15	0	0.00	1	75.50	75.60	-1	850	-0.12%
2021/04/14	2	75.25	0	0.00	75.60	2	852	0.23%
2021/04/12	8	74.77	0	0.00	75.00	8	874	0.91%
2021/04/09	9	74.94	0	0.00	75.10	9	918	0.98%
2021/04/08	4	75.50	0	0.00	75.60	4	914	0.44%
2021/03/31	0	0.00	4	76.50	76.60	-4	998	-0.40%
2021/03/30	0	0.00	1	75.60	76.00	-1	992	-0.10%
2021/03/29	3	76.00	0	0.00	75.80	3	990	0.30%
2021/03/24	16	75.81	0	0.00	75.30	16	977	1.64%
2021/03/23	0	0.00	3	76.77	76.00	-3	957	-0.31%
2021/03/22	2	75.40	0	0.00	75.50	2	948	0.21%
2021/03/18	0	0.00	9	74.89	74.90	-9	951	-0.95%
2021/03/17	1	74.90	0	0.00	74.60	1	952	0.10%
2021/03/15	1	74.50	0	0.00	74.30	1	966	0.10%
2021/03/11	1	74.80	0	0.00	75.10	1	969	0.10%
2021/03/10	4	74.80	2	75.10	75.20	2	958	0.21%
2021/03/09	0	75.20	0	0.00	75.10	0	954	0.00%
2021/03/08	0	75.00	11	74.61	74.90	-11	947	-1.16%
2021/03/05	0	73.60	0	0.00	73.60	0	922	0.00%
2021/03/04	0	0.00	9	74.09	73.40	-9	918	-0.98%
2021/03/02	0	0.00	7	73.00	72.90	-7	907	-0.77%
2021/02/24	0	0.00	1	72.90	72.90	-1	905	-0.11%
2021/02/02	0	0.00	5	71.32	71.70	-5	1,016	-0.49%
2021/01/29	0	0.00	2	70.70	70.80	-2	1,033	-0.19%
2021/01/27	7	70.73	0	0.00	70.70	7	1,024	0.68%
2021/01/20	11	70.75	0	0.00	70.30	11	997	1.10%
2021/01/19	0	0.00	1	72.00	71.80	-1	974	-0.10%
2021/01/18	24	71.66	0	0.00	72.10	24	973	2.47%
2021/01/15	15	72.60	1	72.50	72.60	14	966	1.45%
2021/01/13	4	72.50	0	0.00	73.20	4	957	0.42%
2021/01/11	2	72.60	2	72.80	73.50	0	927	0.00%
2021/01/08	3	72.23	3	72.53	72.80	0	916	0.00%
2021/01/07	10	72.40	0	0.00	72.60	10	910	1.10%
2021/01/05	7	72.93	3	72.93	72.90	4	880	0.45%
2021/01/04	0	0.00	3.1	73.73	73.50	-3.1	865	-0.36%
2020/12/31	3	72.17	0	0.00	72.40	3	814	0.37%
2020/12/29	0.1	72.80	0	0.00	72.50	0.1	790	0.02%
2020/12/28	0	0.00	12	72.56	73.10	-12	762	-1.57%
2020/12/25	12	70.82	0	0.00	70.70	12	700	1.71%
2020/12/24	2	70.35	0	0.00	70.50	2	686	0.29%
2020/12/23	2	70.20	2	70.70	70.70	0	681	0.00%
2020/12/22	2	70.90	0	0.00	70.50	2	682	0.29%
2020/12/21	0.5	70.60	3	70.10	70.60	-2.5	699	-0.36%
2020/12/18	4	70.60	2	70.60	70.50	2	694	0.29%
2020/12/16	0	0.00	1.1	70.35	70.70	-1.1	698	-0.16%
2020/12/14	0	0.00	20	71.25	70.80	-20	686	-2.91%
2020/12/10	0	0.00	27	71.99	71.80	-27	677	-3.99%
2020/12/08	1	71.40	0	0.00	71.40	1	709	0.14%
2020/12/07	0	0.00	12	72.00	71.30	-12	711	-1.69%
2020/12/02	1	70.80	0	0.00	70.90	1	698	0.14%
2020/12/01	2	71.15	1	71.10	71.10	1	695	0.14%
2020/11/30	40	71.78	24	71.80	71.40	16	702	2.28%
2020/11/26	3	71.07	7	71.29	71.10	-4	720	-0.56%
2020/11/25	6	71.57	11	71.66	71.60	-5	810	-0.62%
2020/11/23	1	71.70	0	0.00	71.90	1	817	0.12%
2020/11/20	5	70.70	0	0.00	71.40	5	819	0.61%
2020/11/19	2	70.50	0	0.00	70.60	2	816	0.24%
2020/11/18	0	0.00	2	71.70	71.70	-2	804	-0.25%
2020/11/17	0	0.00	10	71.80	71.90	-10	830	-1.20%
2020/11/13	10	71.65	0	0.00	72.10	10	890	1.12%
2020/11/11	2	72.55	0	0.00	72.50	2	901	0.22%
2020/11/10	1	71.30	1	71.50	71.40	0	865	0.00%
2020/11/09	2	71.15	1	71.20	71.30	1	864	0.12%
2020/11/04	0.5	70.00	1	69.60	69.90	-0.5	953	-0.05%
2020/11/03	0	0.00	6	69.50	69.60	-6	990	-0.61%
2020/11/02	4	68.68	0	0.00	68.80	4	985	0.41%
2020/10/30	0	69.20	0	0.00	68.70	0	982	0.00%
2020/10/29	0	0.00	16	68.91	69.10	-16	984	-1.63%
2020/10/28	2	69.10	0.9	69.20	69.10	1.1	984	0.11%
2020/10/23	1	68.40	4	68.40	68.70	-3	994	-0.30%
2020/10/21	1	67.60	1	67.70	67.80	0	1,008	0.00%
2020/10/15	0	0.00	1	67.40	67.60	-1	1,029	-0.10%
2020/10/14	1	67.40	1.3	67.45	67.40	-0.3	1,032	-0.03%
2020/10/12	2	67.20	1	67.80	67.10	1	1,056	0.09%
2020/10/08	1	67.30	0	0.00	67.70	1	1,059	0.09%
2020/10/07	4	67.25	0	0.00	67.30	4	1,060	0.38%
2020/09/30	0	0.00	1	66.20	66.40	-1	1,080	-0.09%
2020/09/25	1	65.50	0	0.00	65.50	1	1,114	0.09%
2020/09/24	7	65.43	0	0.00	65.00	7	1,125	0.62%
2020/09/22	2	67.05	0	0.00	67.20	2	1,128	0.18%
2020/09/21	4.3	67.53	0	0.00	67.70	4.3	1,144	0.38%
2020/09/18	1	68.00	0	0.00	68.20	1	1,203	0.08%
2020/09/14	0.4	67.90	0	0.00	67.50	0.4	1,319	0.03%
2020/09/11	10	66.10	0	0.00	66.00	10	1,350	0.74%
2020/09/07	0.3	68.30	0	0.00	68.00	0.3	1,390	0.02%
2020/09/04	0.5	68.50	0	0.00	68.00	0.5	1,401	0.04%
2020/08/31	7	68.01	0	0.00	68.20	7	1,419	0.49%
2020/08/27	20	71.00	0	0.00	70.80	20	1,371	1.46%
2020/08/26	0	0.00	3	71.20	71.20	-3	1,370	-0.22%
2020/08/25	30	71.63	1	71.80	71.60	29	1,375	2.11%
2020/08/24	2	71.90	0	0.00	72.10	2	1,387	0.14%
2020/08/21	0	0.00	2	72.60	72.80	-2	1,382	-0.14%
2020/08/20	3	70.97	3	71.17	71.60	0	1,371	0.00%
2020/08/19	0	0.00	1	73.60	73.20	-1	1,354	-0.07%
2020/08/18	0	0.00	4	72.30	72.20	-4	1,371	-0.29%
2020/08/17	0	0.00	2	71.65	71.90	-2	1,373	-0.15%
2020/08/12	3	70.60	3	70.80	70.70	0	1,383	0.00%
2020/08/11	8	70.56	1	70.80	70.30	7	1,392	0.50%
2020/08/10	0	0.00	19	71.25	72.30	-19	1,399	-1.36%
2020/08/07	6	69.42	11	70.12	69.30	-5	1,392	-0.36%
2020/07/29	2	66.75	1	67.00	66.70	1	1,679	0.06%
2020/07/28	0.5	66.40	0	0.00	66.00	0.5	1,693	0.03%
2020/07/22	1	68.00	0	68.30	68.00	1	1,704	0.06%
2020/07/13	0	0.00	1	68.60	68.40	-1	1,713	-0.06%
2020/07/06	0	0.00	1	68.80	68.70	-1	1,736	-0.06%
2020/07/03	3	68.50	1	68.70	68.90	2	1,731	0.12%
2020/07/02	0.3	69.50	5	69.50	68.90	-4.7	1,727	-0.27%
2020/07/01	2	68.50	0	0.00	68.70	2	1,720	0.12%
2020/06/30	3	68.13	1	68.30	68.20	2	1,734	0.12%
2020/06/29	1	67.50	0	0.00	67.30	1	1,752	0.06%
2020/06/24	2	71.80	3	72.27	72.20	-1	1,731	-0.06%
2020/06/19	4	72.00	1	72.70	72.20	3	1,679	0.18%
2020/06/18	2	73.30	0	0.00	73.10	2	1,663	0.12%
2020/06/17	7	73.60	4	74.58	73.60	3	1,653	0.18%
2020/06/15	19	74.22	16.5	75.25	73.30	2.5	1,669	0.15%
2020/06/12	5	70.00	10	72.95	73.10	-5	1,638	-0.31%
2020/06/11	1	73.20	0	0.00	73.00	1	1,636	0.06%
2020/06/05	0	0.00	1	74.90	74.70	-1	1,662	-0.06%
2020/06/04	0	0.00	2	74.20	74.70	-2	1,675	-0.12%
2020/06/02	1	73.10	0	0.00	72.90	1	1,633	0.06%
2020/05/29	0	0.00	1	72.60	72.40	-1	1,618	-0.06%
2020/05/28	0	0.00	1	72.50	72.00	-1	1,603	-0.06%
2020/05/27	2	71.60	0	0.00	72.30	2	1,598	0.13%
2020/05/26	2	72.50	0	0.00	73.00	2	1,578	0.13%
2020/05/25	2	73.10	9	73.63	73.70	-7	1,562	-0.45%
2020/05/20	6	71.00	6	70.90	70.80	0	1,463	0.00%
2020/05/19	5	71.10	0	0.00	71.00	5	1,451	0.34%
2020/05/18	6	71.10	8	70.46	71.00	-2	1,435	-0.14%
2020/05/15	8	70.70	9	70.78	70.30	-1	1,435	-0.07%
2020/05/14	6	71.00	17	71.00	70.60	-11	1,395	-0.79%
2020/05/13	8	71.69	21	71.24	71.90	-13	1,346	-0.97%
2020/05/12	3	70.90	3	70.20	71.00	0	1,300	0.00%
2020/05/11	0	0.00	4	69.90	70.50	-4	1,255	-0.32%
2020/05/08	9	69.47	14	69.11	69.90	-5	1,201	-0.42%
2020/05/07	2	68.40	40	67.98	68.40	-38	1,141	-3.33%
2020/05/06	24	67.13	8	67.54	67.00	16	1,100	1.45%
2020/05/05	0	0.00	2	64.90	65.10	-2	1,039	-0.19%
2020/04/30	10	63.76	0	0.00	63.10	10	1,007	0.99%
2020/04/29	1	63.50	4	63.35	63.00	-3	1,015	-0.30%
2020/04/28	0	0.00	2	62.50	62.90	-2	1,004	-0.20%
2020/04/27	2	61.40	0	0.00	62.00	2	1,020	0.20%
2020/04/24	1	61.40	0	0.00	61.50	1	1,018	0.10%
2020/04/23	1	62.00	0	0.00	62.00	1	1,020	0.10%
2020/04/22	1	60.40	0	0.00	61.40	1	1,015	0.10%
2020/04/21	0	0.00	2	61.60	61.00	-2	1,011	-0.20%
2020/04/17	1	62.90	0	0.00	62.60	1	996	0.10%
2020/04/16	1	62.70	0	0.00	62.90	1	981	0.10%
2020/04/15	5	62.76	8	63.23	63.00	-3	972	-0.31%
2020/04/14	1	61.70	0	0.00	61.70	1	954	0.10%
2020/04/08	0	0.00	3	60.37	60.00	-3	951	-0.32%
2020/04/07	0	0.00	4	59.70	59.60	-4	945	-0.42%
2020/04/01	5	59.98	1	59.60	59.20	4	932	0.43%
2020/03/31	4	60.30	3	59.87	59.10	1	915	0.11%
2020/03/30	0	0.00	1	58.90	59.10	-1	880	-0.11%
2020/03/26	2	55.40	0.4	55.60	55.20	1.6	888	0.18%
2020/03/25	2	55.00	10	55.11	55.00	-8	918	-0.87%
2020/03/24	3	54.43	0	0.00	54.00	3	910	0.33%
2020/03/23	6	53.48	0	0.00	53.60	6	918	0.65%
2020/03/20	2	51.15	19	52.30	52.40	-17	917	-1.85%
2020/03/19	0	0.00	6	48.48	47.65	-6	897	-0.67%
2020/03/18	5	51.60	0	0.00	51.00	5	881	0.57%
2020/03/16	4	54.23	0	0.00	53.50	4	857	0.47%
2020/03/13	3	52.50	5	52.40	54.40	-2	850	-0.24%
2020/03/12	6	58.10	1	57.70	57.20	5	819	0.61%
2020/03/11	1	59.80	0	0.00	59.90	1	807	0.12%
2020/03/10	2	58.65	1	59.00	59.40	1	805	0.12%
2020/03/06	2	61.60	0	0.00	61.70	2	781	0.26%
2020/03/05	5	62.00	0	0.00	61.80	5	784	0.64%
2020/03/04	1	61.60	0	0.00	62.00	1	784	0.13%
2020/02/27	0	0.00	1	62.00	62.20	-1	831	-0.12%
2020/02/26	0	0.00	3	61.80	61.80	-3	835	-0.36%
2020/02/24	1	63.10	0	0.00	62.60	1	833	0.12%
2020/02/18	10	63.60	0	0.00	63.40	10	861	1.16%
2020/02/17	10	61.70	10	61.70	61.70	0	856	0.00%
2020/02/14	4	61.95	0	0.00	61.90	4	880	0.45%
2020/02/11	1	61.40	0	0.00	61.90	1	885	0.11%
2020/02/07	0	0.00	1	62.50	62.10	-1	905	-0.11%
2020/02/06	0.2	63.10	1	62.70	62.70	-0.8	907	-0.08%
2020/02/04	13.1	61.92	0	0.00	61.30	13.1	946	1.38%
2020/02/03	1	61.00	0	0.00	61.20	1	942	0.11%
2020/01/31	4	63.30	4	63.10	63.20	0	924	0.00%
2020/01/30	0	0.00	4	62.70	62.40	-4	918	-0.44%
2020/01/17	2	65.70	0	0.00	66.00	2	901	0.22%
2020/01/13	2	65.90	0	0.00	65.80	2	939	0.21%
2020/01/03	2	65.70	0	0.00	65.90	2	1,049	0.19%
2019/12/24	0	0.00	1	66.70	67.00	-1	1,113	-0.09%
2019/12/23	3	67.10	2	67.10	67.30	1	1,109	0.09%
2019/12/20	2	66.60	4	66.45	66.60	-2	1,070	-0.19%
2019/12/19	1	65.30	0	0.00	65.60	1	1,064	0.09%
2019/12/18	8	64.74	13	65.05	65.50	-5	1,064	-0.47%
2019/12/17	0	0.00	1	65.30	65.40	-1	1,068	-0.09%
2019/12/12	1	65.80	0	0.00	65.80	1	1,111	0.09%
2019/12/05	0	0.00	5	66.30	66.10	-5	1,196	-0.42%
2019/11/29	0	0.00	3	65.00	65.10	-3	1,264	-0.24%
2019/11/27	0	66.60	1	66.00	66.50	-1	1,280	-0.07%
2019/11/26	1	65.00	0	0.00	65.80	1	1,275	0.08%
2019/11/25	0	0.00	1	64.90	65.00	-1	1,268	-0.08%
2019/11/22	1	64.70	3	64.87	64.70	-2	1,274	-0.16%
2019/11/21	5	64.70	0	0.00	64.80	5	1,295	0.39%
2019/11/20	0	0.00	2.3	64.98	64.90	-2.3	1,322	-0.17%
2019/11/18	5	64.20	0	0.00	64.40	5	1,362	0.37%
2019/11/14	2	64.60	5	65.76	64.60	-3	1,413	-0.21%
2019/11/13	4	65.75	13	66.17	65.60	-9	1,428	-0.63%
2019/11/12	1	64.60	0	0.00	64.90	1	1,422	0.07%
2019/11/08	5	65.00	0	0.00	64.90	5	1,434	0.35%
2019/11/07	5	65.40	0	0.00	65.00	5	1,449	0.35%
2019/11/05	3	65.10	1	65.50	65.10	2	1,462	0.14%
2019/11/04	0	0.00	1	64.90	65.40	-1	1,507	-0.07%
2019/11/01	5.1	64.58	0	0.00	64.30	5.1	1,529	0.33%
2019/10/25	3	65.80	0	0.00	65.90	3	1,716	0.17%
2019/10/22	2	66.30	0	0.00	66.10	2	1,775	0.11%
2019/10/21	3	65.67	1	65.70	65.90	2	1,795	0.11%
2019/10/17	2	65.35	0	0.00	65.30	2	1,813	0.11%
2019/10/16	5	66.08	12	66.06	66.30	-7	1,792	-0.39%
2019/10/14	2	63.25	0	0.00	63.10	2	1,763	0.11%
2019/10/09	1	63.80	4	64.05	63.60	-3	1,790	-0.17%
2019/10/07	1.1	65.82	0	0.00	65.60	1.1	1,836	0.06%
2019/10/04	1	65.60	0	0.00	65.60	1	1,846	0.05%
2019/10/02	2	63.50	4	63.90	64.60	-2	1,872	-0.11%
2019/10/01	2	62.75	4	62.85	62.60	-2	1,881	-0.11%
2019/09/27	16	62.96	11	62.60	62.50	5	1,898	0.26%
2019/09/26	1	64.20	1	64.50	64.20	0	1,920	0.00%
2019/09/25	0	0.00	4	64.70	64.50	-4	1,956	-0.20%
2019/09/24	6	64.42	0	0.00	64.10	6	2,000	0.30%
2019/09/23	1	65.60	0	0.00	65.50	1	2,030	0.05%
2019/09/20	4	65.28	0	0.00	65.00	4	2,084	0.19%
2019/09/19	4	66.03	0	0.00	65.80	4	2,159	0.19%
2019/09/18	3	67.67	1	67.90	66.80	2	2,495	0.08%
2019/09/16	1	65.20	0	0.00	65.50	1	2,642	0.04%
2019/09/12	3	65.63	3	65.30	65.70	0	2,634	0.00%
2019/09/11	8	65.49	4	65.30	65.30	4	2,623	0.15%
2019/09/10	1	67.00	1	67.70	66.90	0	2,610	0.00%
2019/09/09	6	66.28	0	0.00	66.50	6	2,612	0.23%
2019/09/06	5	66.90	1	66.80	67.00	4	2,601	0.15%
2019/09/05	2	67.80	6	67.80	68.00	-4	2,580	-0.16%
2019/09/04	2	68.10	0	0.00	68.00	2	2,631	0.08%
2019/09/03	3	68.37	0	0.00	68.10	3	2,644	0.11%
2019/09/02	1	68.30	0	0.00	68.80	1	2,666	0.04%
2019/08/30	5	69.42	1	69.70	69.10	4	2,679	0.15%
2019/08/29	1	69.00	0	0.00	70.40	1	2,677	0.04%
2019/08/28	0	0.00	1	70.00	70.00	-1	2,676	-0.04%
2019/08/27	3	69.80	6	70.02	69.80	-3	2,682	-0.11%
2019/08/26	2	69.50	2	69.60	70.10	0	2,687	0.00%
2019/08/23	3	69.10	0	0.00	69.00	3	2,687	0.11%
2019/08/20	0.1	69.10	0	0.00	69.30	0.1	2,749	0.00%
2019/08/19	1	67.90	0	0.00	68.10	1	2,745	0.04%
2019/08/16	3	68.90	0	0.00	69.20	3	2,755	0.11%
2019/08/15	0	0.00	1	70.10	69.60	-1	2,798	-0.04%
2019/08/14	0	0.00	1	72.30	71.30	-1	2,865	-0.03%
2019/08/13	3	72.00	0	0.00	71.50	3	2,939	0.10%
2019/08/12	2.1	73.41	1	72.30	72.30	1.1	3,090	0.03%
2019/08/07	0	0.00	1	73.00	73.00	-1	3,110	-0.03%
2019/08/06	7	72.61	19	70.92	73.00	-12	3,126	-0.38%
2019/08/05	7	71.74	0	0.00	71.50	7	3,176	0.22%
2019/08/02	2	74.40	2	74.00	74.00	0	3,171	0.00%
2019/08/01	1	74.00	0	0.00	74.00	1	3,166	0.03%
2019/07/31	4	73.93	3	73.47	74.00	1	3,225	0.03%
2019/07/30	1	71.30	1	73.40	72.30	0	3,241	0.00%
2019/07/29	0	0.00	1	71.80	72.60	-1	3,220	-0.03%
2019/07/26	0	0.00	1	71.00	70.90	-1	3,171	-0.03%
2019/07/25	5	71.06	0	0.00	71.40	5	3,171	0.16%
2019/07/23	1	70.00	12	69.88	69.60	-11	3,196	-0.34%
2019/07/22	0	0.00	10	68.39	69.50	-10	3,183	-0.31%
2019/07/18	5.4	66.73	3	67.00	67.10	2.4	3,241	0.08%
2019/07/17	2	67.40	0	0.00	67.00	2	3,246	0.06%
2019/07/16	1	67.60	2	67.60	67.50	-1	3,287	-0.03%
2019/07/15	15	66.61	20	67.20	66.90	-5	3,273	-0.15%
2019/07/12	20	69.50	3	69.23	69.40	17	3,248	0.52%
2019/07/11	0	0.00	1	69.10	69.50	-1	3,241	-0.03%
2019/07/10	0	0.00	1	69.20	69.10	-1	3,221	-0.03%
2019/07/09	1	69.20	2	69.20	69.20	-1	3,205	-0.03%
2019/07/08	0	0.00	14	69.15	68.80	-14	3,182	-0.44%
2019/07/05	11	68.44	0	0.00	68.70	11	3,156	0.35%
2019/07/04	1	68.60	1	68.40	69.40	0	3,129	0.00%
2019/07/03	2	68.20	7	68.83	68.40	-5	3,116	-0.16%
2019/07/02	6	67.48	4	67.90	67.90	2	3,065	0.07%
2019/07/01	12	67.93	0	0.00	67.90	12	3,025	0.40%
2019/06/28	1	69.20	1	69.30	69.20	0	2,969	0.00%
2019/06/27	9	70.76	0	0.00	70.80	9	2,909	0.31%
2019/06/26	2	71.85	3	71.27	72.00	-1	2,849	-0.04%
2019/06/25	121	69.03	134	70.82	71.50	-13	2,744	-0.47%	大買/大賣/
2019/06/24	7	64.23	6	65.33	67.50	1	2,379	0.04%
2019/06/21	0	0.00	10	64.93	64.40	-10	2,269	-0.44%
2019/06/12	3	62.80	0	0.00	62.70	3	2,111	0.14%
2019/06/11	2	64.10	0	0.00	64.20	2	2,047	0.10%
2019/06/10	2	64.20	1	65.20	65.00	1	2,015	0.05%
2019/06/06	2	63.65	0	0.00	63.70	2	1,983	0.10%
2019/06/05	0	0.00	1	65.46	64.40	-1	1,967	-0.05%
2019/06/04	0	0.00	1	65.10	64.70	-1	1,944	-0.05%
2019/05/30	0	0.00	1	65.30	65.20	-1	1,900	-0.05%
2019/05/29	5	65.80	3	64.60	65.80	2	1,877	0.11%
2019/05/28	2	65.50	6	64.25	65.90	-4	1,829	-0.22%
2019/05/27	0	0.00	12	62.96	63.30	-12	1,769	-0.68%
2019/05/24	4	63.25	1	63.00	63.10	3	1,755	0.17%
2019/05/23	4	62.90	4	63.13	62.80	0	1,730	0.00%
2019/05/22	1	66.30	1.2	66.53	65.00	-0.2	1,696	-0.01%
2019/05/21	4	67.63	6	67.25	66.70	-2	1,626	-0.12%
2019/05/20	21	66.54	21	66.66	66.80	0	1,538	0.00%
2019/05/17	13.3	65.27	21	65.37	65.00	-7.8	1,463	-0.53%
2019/05/16	17	62.92	17	63.56	62.90	0	1,309	0.00%
2019/05/15	16	63.30	16	63.50	63.30	0	1,306	0.00%
2019/05/14	1	62.70	0	0.00	62.40	1	1,325	0.08%
2019/05/13	24	63.29	32	62.72	63.20	-8	1,329	-0.60%
2019/05/10	0	0.00	1	61.00	60.90	-1	1,250	-0.08%
2019/05/08	1	62.00	35	61.48	61.10	-34	1,192	-2.85%
2019/05/07	1	60.10	8	59.44	60.20	-7	1,132	-0.62%
2019/05/06	0	0.00	8	59.00	57.80	-8	1,053	-0.76%
2019/05/02	0	0.00	2	58.40	58.40	-2	1,023	-0.20%
2019/04/30	0	0.00	1	58.90	58.70	-1	1,012	-0.10%
2019/04/29	21	58.97	25	57.84	59.00	-4	986	-0.41%
2019/04/26	4	57.00	0	0.00	57.10	4	928	0.43%
2019/04/25	4	58.00	2	58.10	57.70	2	911	0.22%
2019/04/24	7	56.76	12	56.93	57.40	-5	871	-0.57%
2019/04/23	4	55.75	12	55.97	55.80	-8	813	-0.98%
2019/04/22	4	55.60	1	55.60	55.60	3	807	0.37%
2019/04/17	0	0.00	10	54.30	54.30	-10	806	-1.24%
2019/04/15	0	0.00	3	53.07	53.10	-3	844	-0.36%
2019/04/11	5	53.04	0	0.00	53.10	5	1,092	0.46%
2019/03/29	0	52.00	0	0.00	51.80	0	1,406	0.00%
2019/03/28	1	51.10	1	51.50	51.60	0	1,435	0.00%
2019/03/26	1	50.70	4	51.55	51.90	-3	1,502	-0.20%
2019/03/22	4	51.63	2	51.50	51.40	2	1,739	0.11%
2019/03/21	2	51.95	1	51.90	51.80	1	1,804	0.06%
2019/03/20	3	52.00	3	52.33	52.00	0	1,826	0.00%
2019/03/19	1	52.00	1	52.40	52.10	0	1,830	0.00%
2019/03/13	2	52.00	2	52.30	52.30	0	1,818	0.00%
2019/03/12	1	52.00	1	52.40	52.00	0	1,819	0.00%
2019/03/11	2	52.00	1	52.10	51.90	1	1,817	0.06%
2019/03/08	6	52.80	0	0.00	52.80	6	1,810	0.33%
2019/03/06	0	53.80	0	0.00	53.70	0	1,806	0.00%
2019/02/27	2	53.40	0	0.00	53.50	2	1,802	0.11%
2019/02/25	6	54.20	6	54.80	54.00	0	1,789	0.00%
2019/02/22	4	53.90	0	0.00	53.80	4	1,787	0.22%
2019/02/21	2	54.60	2	55.60	54.50	0	1,773	0.00%
2019/02/19	2	54.60	0	0.00	54.60	2	1,754	0.11%
2019/02/18	1	54.50	0	0.00	54.70	1	1,746	0.06%
2019/02/15	2	54.85	0	0.00	54.60	2	1,737	0.12%
2019/02/13	2	56.30	10	56.48	55.90	-8	1,712	-0.47%
2019/02/12	0	0.00	5	55.80	55.80	-5	1,656	-0.30%
2019/02/11	2	55.30	1	54.80	54.50	1	1,620	0.06%
2019/01/30	0	0.00	1	54.30	54.30	-1	1,598	-0.06%
2019/01/29	0	0.00	11	54.48	54.30	-11	1,598	-0.69%
2019/01/28	1	53.80	0	0.00	54.50	1	1,592	0.06%
2019/01/25	0	0.00	2	53.70	53.60	-2	1,577	-0.13%
2019/01/24	10	53.35	0	0.00	53.40	10	1,577	0.63%
2019/01/22	0	0.00	6	53.37	53.40	-6	1,624	-0.37%
2019/01/16	0	0.00	26	53.70	53.50	-26	1,670	-1.56%
2019/01/15	5	54.10	0	0.00	53.80	5	1,667	0.30%
2019/01/14	0	0.00	5	53.20	53.20	-5	1,658	-0.30%
2019/01/11	10	53.80	1	53.90	54.10	9	1,656	0.54%
2019/01/10	4	55.80	5	55.00	54.80	-1	1,630	-0.06%
2019/01/09	6	54.08	1	54.30	54.80	5	1,599	0.31%
2019/01/08	5	54.34	0	0.00	54.10	5	1,582	0.32%
2019/01/07	5	56.00	0	0.00	55.50	5	1,551	0.32%
2019/01/04	21	56.01	22	56.21	55.50	-1	1,518	-0.07%
2019/01/03	12	55.48	32	55.49	55.10	-20	1,365	-1.46%
2019/01/02	2	54.45	0	0.00	54.40	2	1,282	0.16%
2018/12/28	5	53.34	1	52.80	53.20	4	1,264	0.32%
2018/12/27	10	54.35	10	54.60	54.30	0	1,247	0.00%
2018/12/26	4	55.60	3	55.97	55.00	1	1,218	0.08%
2018/12/25	3	55.17	7	55.27	55.20	-4	1,178	-0.34%
2018/12/24	15	55.59	12	56.27	55.00	3	1,125	0.27%
2018/12/22	17	54.91	12	55.18	54.80	5	1,044	0.48%
2018/12/21	3	51.63	3	52.13	52.50	0	942	0.00%
2018/12/20	9	50.76	6	50.92	51.50	3	912	0.33%
2018/12/19	15	52.42	10	52.50	51.40	5	889	0.56%
2018/12/18	43	55.51	43	55.59	52.80	0	840	0.00%
2018/12/17	14	54.85	10	54.91	55.00	4	700	0.57%
2018/12/14	2	51.55	5	51.20	51.50	-3	595	-0.50%
2018/12/13	2	48.63	0	0.00	48.80	2	519	0.39%
2018/12/12	1	46.50	0	0.00	46.50	1	495	0.20%
2018/12/10	1	45.05	0	0.00	45.05	1	497	0.20%
2018/12/07	0	0.00	2	45.60	45.70	-2	501	-0.40%
2018/12/06	0	0.00	2	44.60	44.70	-2	505	-0.40%
2018/12/05	1	45.65	2	45.85	45.85	-1	502	-0.20%
2018/12/04	2	46.30	2	46.20	46.25	0	506	0.00%
2018/11/26	0	0.00	2	45.10	44.75	-2	501	-0.40%
2018/11/22	2	44.40	2	45.00	44.30	0	516	0.00%
2018/11/21	1	44.95	0	0.00	45.00	1	549	0.18%
2018/11/20	1	44.90	2	44.85	44.50	-1	556	-0.18%
2018/11/19	1	44.90	0	0.00	45.15	1	557	0.18%
2018/11/16	0	0.00	1	44.05	44.40	-1	555	-0.18%
2018/11/15	0	0.00	1	44.15	44.20	-1	572	-0.17%
2018/11/14	4	44.30	0	0.00	44.55	4	588	0.68%
2018/11/12	0	0.00	1	43.75	43.85	-1	620	-0.16%
2018/11/09	2	43.85	0	0.00	43.70	2	659	0.30%
2018/11/07	2	44.05	0	0.00	44.20	2	845	0.24%
2018/10/31	3	41.23	2	40.90	41.90	1	860	0.12%
2018/10/30	2	38.60	2	39.00	39.85	0	853	0.00%
2018/10/29	3	40.27	0	0.00	39.80	3	822	0.36%
2018/10/26	2	40.43	0	0.00	40.80	2	805	0.25%
2018/10/24	0	0.00	2.1	45.29	45.80	-2.1	779	-0.27%
2018/10/23	0.5	46.10	0	0.00	45.90	0.5	778	0.06%
2018/10/17	1	48.30	0	0.00	48.00	1	794	0.13%
2018/10/11	0.5	48.35	0	0.00	47.65	0.5	790	0.06%
2018/10/09	0	0.00	1	50.00	50.10	-1	778	-0.13%
2018/09/26	0	0.00	5	51.20	51.40	-5	825	-0.61%
2018/09/25	1	51.30	0	51.90	51.40	1	828	0.12%
2018/09/12	0	0.00	7	51.00	51.00	-7	851	-0.82%
2018/09/10	1	50.20	1	49.80	49.95	0	853	0.00%
2018/09/06	1	51.60	0	0.00	51.30	1	856	0.12%
2018/09/05	0	0.00	1	52.00	51.90	-1	855	-0.12%
2018/09/03	0	0.00	1	52.00	52.00	-1	860	-0.12%
2018/08/30	3	51.83	0	0.00	52.00	3	866	0.35%
2018/08/29	8	52.40	0	0.00	52.20	8	869	0.92%
2018/08/28	2	51.80	5	52.48	53.10	-3	860	-0.35%
2018/08/27	3	50.63	0	0.00	50.80	3	839	0.36%
2018/08/24	0	0.00	10	49.40	49.50	-10	836	-1.20%
2018/08/22	1	49.45	5	49.70	49.40	-4	858	-0.47%
2018/08/17	2	49.50	1	50.20	49.40	1	839	0.12%
2018/08/16	3	48.70	2	48.20	49.10	1	820	0.12%
2018/08/15	5	50.74	0	0.00	49.55	5	786	0.64%
2018/08/14	4	53.08	2	53.30	53.40	2	695	0.29%
2018/08/10	3	57.63	0	0.00	57.30	3	595	0.50%
2018/08/03	3	56.73	0	0.00	56.70	3	620	0.48%
2018/08/01	1	57.80	1	57.90	57.60	0	659	0.00%
2018/07/26	2	56.60	0	0.00	56.70	2	651	0.31%
2018/07/25	1	56.60	1	56.60	56.70	0	653	0.00%
2018/07/23	0	0.00	1	57.20	57.30	-1	645	-0.15%
2018/07/16	1	58.20	2	58.40	58.10	-1	658	-0.15%
2018/07/13	0	0.00	2	58.35	58.40	-2	659	-0.30%
2018/07/12	9	57.91	4	58.05	58.50	5	672	0.74%
2018/07/11	1	59.40	0	0.00	59.30	1	656	0.15%
2018/07/06	2	59.30	0	0.00	59.50	2	674	0.30%
2018/07/03	0	0.00	2	60.05	60.00	-2	722	-0.28%
2018/06/25	6	60.00	0	0.00	60.00	6	717	0.84%
2018/06/22	0	0.00	2	59.90	59.90	-2	719	-0.28%
2018/06/19	1	60.30	6	60.70	60.60	-5	758	-0.66%
2018/06/15	0	0.00	3	60.30	60.50	-3	765	-0.39%
2018/06/12	1	60.70	0	0.00	60.70	1	800	0.12%
2018/06/08	0	0.00	1	60.50	60.30	-1	806	-0.12%
2018/06/07	2	60.15	0	0.00	60.10	2	817	0.24%
2018/05/30	3	58.37	0	0.00	58.40	3	930	0.32%
2018/05/28	7	59.51	0	0.00	59.50	7	1,072	0.65%
2018/05/24	1	59.80	0	0.00	59.90	1	1,179	0.08%
2018/05/23	3	60.03	0	0.00	60.00	3	1,183	0.25%
2018/05/18	1	60.50	0	0.00	60.10	1	1,198	0.08%
2018/05/16	1	60.70	0	0.00	60.60	1	1,209	0.08%
2018/05/10	8	59.74	1	59.30	59.80	7	1,223	0.57%
2018/05/09	0	0.00	1	61.20	61.30	-1	1,179	-0.08%
2018/05/08	1	62.10	0	0.00	62.10	1	1,181	0.08%
2018/04/30	0	0.00	3	64.00	64.00	-3	1,200	-0.25%
2018/04/27	0	0.00	4	63.30	63.20	-4	1,207	-0.33%
2018/04/18	2	62.85	0	0.00	62.20	2	1,403	0.14%
2018/04/16	1	62.60	0	0.00	62.70	1	1,415	0.07%
2018/04/13	1	63.60	0	0.00	63.20	1	1,412	0.07%
2018/04/11	3	63.80	0	0.00	63.50	3	1,407	0.21%
2018/04/10	2	64.35	0	0.00	64.00	2	1,399	0.14%
2018/04/09	0	64.80	2	64.20	64.10	-2	1,392	-0.14%
2018/04/03	4	65.05	5	64.90	65.00	-1	1,403	-0.07%
2018/03/31	1	65.30	1	65.40	65.40	0	1,445	0.00%
2018/03/30	3	65.57	0	0.00	65.60	3	1,448	0.21%
2018/03/23	2	65.75	0	0.00	65.60	2	1,441	0.14%
2018/03/21	5	67.50	0	0.00	67.30	5	1,413	0.35%
2018/03/19	1.1	66.50	0	0.00	66.20	1.1	1,412	0.08%
2018/03/12	1	68.50	0	0.00	68.10	1	1,379	0.07%
2018/03/09	1	68.60	0	0.00	68.40	1	1,374	0.07%
2018/03/08	4	68.90	6	69.53	68.50	-2	1,382	-0.14%
2018/03/05	0	0.00	2	68.15	67.50	-2	1,369	-0.15%
2018/03/02	1.1	69.84	0	0.00	69.20	1.1	1,363	0.08%
2018/03/01	0.9	69.60	1	66.80	69.60	-0.1	1,322	-0.01%
2018/02/27	0	0.00	2	68.50	67.20	-2	1,246	-0.16%
2018/02/26	1	67.50	4	66.70	67.90	-3	1,223	-0.25%
2018/02/23	1	64.50	0	0.00	64.20	1	1,148	0.09%
2018/02/08	0	0.00	1	63.90	65.20	-1	1,154	-0.09%
2018/02/07	2	63.70	0	0.00	64.00	2	1,157	0.17%
2018/02/06	3	64.20	1.8	64.39	62.30	1.2	1,160	0.10%
2018/01/24	0	0.00	1	65.50	65.20	-1	1,159	-0.09%
2018/01/23	0	0.00	0	66.20	66.10	0	1,158	0.00%
2018/01/22	0	0.00	2	66.70	66.70	-2	1,149	-0.17%
2018/01/18	0	0.00	3	67.83	67.90	-3	1,140	-0.26%
2018/01/17	0	0.00	2	67.30	67.80	-2	1,080	-0.19%
2018/01/15	0	0.00	2	65.00	64.60	-2	1,014	-0.20%
2018/01/12	0	0.00	2	64.90	64.90	-2	1,033	-0.19%
2018/01/11	0	0.00	1	65.00	65.10	-1	1,051	-0.10%
2018/01/08	0	0.00	3	64.90	65.00	-3	1,075	-0.28%
2018/01/04	0	64.20	0	0.00	64.00	0	1,075	0.00%
2018/01/03	1	65.00	0	0.00	64.50	1	1,099	0.09%