卜蜂 (1215)-凱基-竹科券商分點個股進出

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
103.5
漲跌
▼1.0
漲幅
-0.96%
成交量
543張
產業
上市食品類股
1021人加入追蹤

立即追蹤
本地時間:14:30

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

卜蜂 (1215)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/18	0	104.00	0	0.00	104.50	0	444	0.00%
2024/04/17	3	104.67	0	0.00	104.50	3	441	0.68%
2024/04/16	2	104.00	1	105.00	103.50	1	438	0.23%
2024/04/15	0	106.00	0	0.00	105.00	0	429	0.00%
2024/04/12	4	106.25	0.3	106.50	106.00	3.8	427	0.88%
2024/04/11	2	107.75	39	108.01	107.00	-37	425	-8.68%
2024/04/09	4	111.00	0	0.00	110.50	4	421	0.95%
2024/04/08	0	112.00	0.3	109.00	109.00	-0.3	418	-0.06%
2024/03/29	0.1	109.50	2.2	110.54	112.00	-2.1	392	-0.53%
2024/03/27	0	0.00	3	108.17	109.00	-3	378	-0.79%
2024/03/26	0	0.00	2	106.00	106.00	-2	365	-0.55%
2024/03/25	0.5	105.50	0	0.00	105.00	0.5	370	0.13%
2024/03/22	0	104.00	0.1	104.50	105.00	0	372	-0.01%
2024/03/20	0	103.50	2	105.00	105.00	-2	373	-0.53%
2024/03/19	0.3	103.00	0	0.00	103.50	0.3	364	0.07%
2024/03/15	1	101.50	0	0.00	101.00	1	346	0.29%
2024/03/14	0	0.00	2	103.00	101.00	-2	335	-0.60%
2024/03/13	0	0.00	4.3	101.99	102.00	-4.3	326	-1.30%
2024/03/12	0	0.00	0.8	101.50	101.50	-0.8	324	-0.25%
2024/03/11	6	98.97	0	0.00	99.20	6	310	1.93%
2024/03/08	0.1	99.10	0	0.00	99.00	0.1	308	0.03%
2024/03/07	0	0.00	1	99.50	99.90	-1	304	-0.33%
2024/03/05	0	0.00	0.1	98.12	99.10	-0.1	306	-0.04%
2024/03/01	1	97.30	0	0.00	97.60	1	298	0.33%
2024/02/27	9	97.58	0	0.00	97.00	9	296	3.03%
2024/02/23	0.1	96.85	0	0.00	97.00	0.1	298	0.02%
2024/02/21	4	96.98	0	0.00	97.30	4	295	1.35%
2024/02/20	2.2	96.60	0	0.00	96.60	2.2	291	0.75%
2024/02/19	3	95.63	0	0.00	96.40	3	291	1.03%
2024/02/16	2	95.20	0	0.00	95.10	2	292	0.68%
2024/01/31	4	95.60	0	0.00	96.30	4	290	1.38%
2024/01/29	1	96.20	0	0.00	96.80	1	293	0.34%
2024/01/25	2	96.05	0	0.00	96.80	2	289	0.69%
2024/01/24	1	95.00	0	0.00	95.00	1	285	0.36%
2024/01/22	0	95.00	0	0.00	95.00	0	288	0.01%
2024/01/19	1	94.00	0	0.00	95.00	1	288	0.35%
2024/01/17	1	94.30	2	94.90	95.00	-1	284	-0.35%
2024/01/15	3.5	95.76	0	0.00	95.70	3.5	285	1.23%
2024/01/12	0	95.40	0	0.00	95.30	0	288	0.01%
2024/01/11	0	0.00	5	95.54	95.00	-5	289	-1.73%
2024/01/10	0	95.70	0	0.00	95.60	0	305	0.01%
2024/01/05	0	95.50	0	0.00	95.50	0	308	0.01%
2024/01/04	0.1	95.80	0	0.00	95.50	0.1	315	0.02%
2024/01/02	0	96.20	0	0.00	96.10	0	323	0.00%
2023/12/28	0	96.10	0	0.00	96.40	0	335	0.01%
2023/12/21	0.1	96.60	0	0.00	97.00	0.1	361	0.02%
2023/12/18	2	95.25	0	0.00	96.30	2	361	0.55%
2023/12/15	0	0.00	1.1	95.50	95.40	-1.1	357	-0.31%
2023/12/13	0	94.50	0	0.00	94.00	0	373	0.00%
2023/12/11	1	94.71	0	0.00	94.60	1	457	0.22%
2023/12/06	0	95.40	0	0.00	95.00	0	533	0.01%
2023/12/01	1	95.70	0	0.00	95.80	1	536	0.19%
2023/11/27	0	94.40	0	0.00	93.80	0	539	0.00%
2023/11/24	0	94.10	0	0.00	93.80	0	542	0.00%
2023/11/22	0	0.00	0.2	93.30	93.50	-0.2	562	-0.04%
2023/11/20	1	92.90	0	0.00	93.00	1	562	0.18%
2023/11/15	1	92.10	0	0.00	92.40	1	577	0.17%
2023/11/09	0.1	92.20	0	0.00	92.00	0.1	652	0.02%
2023/11/08	0	93.00	0	0.00	92.90	0	656	0.01%
2023/11/07	0	93.10	0	0.00	92.80	0	658	0.00%
2023/11/03	0	92.40	0	0.00	92.50	0	669	0.00%
2023/11/01	0	91.40	0	0.00	91.50	0	700	0.00%
2023/10/31	0	91.10	0	0.00	90.50	0	709	0.01%
2023/10/27	0	91.60	0	0.00	91.30	0	725	0.00%
2023/10/26	0	91.80	0	0.00	91.50	0	733	0.00%
2023/10/25	0	92.30	0	0.00	92.10	0	736	0.00%
2023/10/23	0.1	91.70	0	0.00	91.10	0.1	754	0.01%
2023/10/19	0	0.00	1	93.60	93.20	-1	760	-0.13%
2023/10/18	0	94.50	0	0.00	94.00	0	773	0.00%
2023/10/12	0	94.47	0	0.00	94.40	0	813	0.00%
2023/10/06	0.3	94.50	0	0.00	94.30	0.3	816	0.04%
2023/10/05	1	93.40	0	0.00	93.50	1	820	0.12%
2023/10/03	0	94.10	0	0.00	94.40	0	825	0.00%
2023/10/02	0	93.80	0	0.00	93.50	0	826	0.00%
2023/09/28	4	94.70	0	0.00	94.10	4	823	0.49%
2023/09/27	0	95.40	0	0.00	94.70	0	823	0.00%
2023/09/26	1	96.00	0	0.00	95.80	1	860	0.12%
2023/09/25	0	96.50	1	96.50	96.50	-1	883	-0.11%
2023/09/22	1	96.48	0	0.00	95.30	1	890	0.12%
2023/09/21	1	96.00	0	0.00	96.00	1	892	0.11%
2023/09/20	0	0.00	1	97.10	97.20	-1	900	-0.11%
2023/09/19	0	96.80	0	0.00	96.50	0	920	0.00%
2023/09/18	0	97.70	0	0.00	97.90	0	919	0.00%
2023/09/15	0	0.00	1	98.50	98.20	-1	934	-0.11%
2023/09/13	0	0.00	11	99.64	100.50	-11	963	-1.14%
2023/09/12	0	0.00	7	97.61	97.80	-7	962	-0.73%
2023/09/06	0	96.80	0	0.00	96.60	0	1,029	0.00%
2023/09/05	0	0.00	0.4	97.50	97.50	-0.4	1,038	-0.04%
2023/09/04	1	97.60	0	0.00	97.50	1	1,050	0.10%
2023/09/01	1	97.50	1	97.50	97.40	0	1,062	0.00%
2023/08/31	0	96.50	0	0.00	97.00	0	1,061	0.00%
2023/08/30	0	95.97	0	0.00	96.40	0	1,061	0.00%
2023/08/29	0	96.60	2	97.20	96.80	-2	1,065	-0.19%
2023/08/28	0	95.90	0	0.00	95.50	0	1,063	0.00%
2023/08/25	0.3	96.50	0	0.00	96.30	0.3	1,061	0.03%
2023/08/24	0	96.05	2	96.90	96.90	-2	1,069	-0.18%
2023/08/23	0	95.89	0	0.00	96.10	0	1,077	0.00%
2023/08/22	2	95.90	9	96.10	95.60	-7	1,093	-0.64%
2023/08/21	0	96.50	0	0.00	96.20	0	1,096	0.00%
2023/08/18	0	95.70	0.1	96.71	96.80	0	1,103	0.00%
2023/08/17	5	97.18	8.2	97.51	96.80	-3.2	1,100	-0.29%
2023/08/16	0	96.70	2	95.50	96.90	-2	1,105	-0.18%
2023/08/15	0	94.00	2.4	93.63	94.30	-2.4	1,075	-0.22%
2023/08/14	1.1	92.52	2	92.75	92.90	-0.9	1,082	-0.09%
2023/08/11	0	93.00	0	0.00	92.80	0	1,090	0.00%
2023/08/08	3	94.10	1	93.80	93.80	2	1,114	0.18%
2023/08/04	2	92.20	0	0.00	92.00	2	1,162	0.17%
2023/08/02	1	92.90	1	93.20	93.30	0	1,233	0.00%
2023/08/01	0	93.60	0	0.00	94.60	0	1,253	0.00%
2023/07/31	1	94.30	0	0.00	93.40	1	1,299	0.08%
2023/07/28	0	94.00	0	93.80	94.50	0	1,421	0.00%
2023/07/27	7	94.56	0	0.00	94.00	7	1,444	0.48%
2023/07/26	1	93.29	0	0.00	94.40	1	1,485	0.07%
2023/07/25	1	93.30	2	93.40	93.00	-1	1,487	-0.07%
2023/07/24	0	93.50	0	0.00	93.90	0	1,488	0.00%
2023/07/21	1	93.70	0	0.00	93.50	1	1,496	0.07%
2023/07/20	2	94.30	4	94.00	94.70	-2	1,560	-0.13%
2023/07/19	2	93.90	22	93.61	92.90	-20	1,567	-1.28%
2023/07/18	0	0.00	1	91.10	91.30	-1	1,576	-0.06%
2023/07/17	1.3	92.25	0	0.00	92.60	1.3	1,602	0.08%
2023/07/14	0.3	91.58	0	0.00	91.30	0.3	1,620	0.02%
2023/07/13	0	91.30	0.5	91.20	91.00	-0.5	1,662	-0.03%
2023/07/12	0	91.30	0	0.00	91.30	0	1,737	0.00%
2023/07/11	0	91.90	0	0.00	92.00	0	1,773	0.00%
2023/07/07	0	0.00	1	90.30	91.90	-1	1,798	-0.06%
2023/07/06	0.1	91.00	2	90.70	91.10	-1.9	1,797	-0.11%
2023/07/05	0	0.00	0.5	91.30	91.00	-0.5	1,804	-0.03%
2023/07/04	7	90.58	1	90.60	90.60	6	1,805	0.33%
2023/07/03	22	92.36	2	92.40	92.30	20	1,790	1.12%
2023/06/30	0	0.00	1	94.10	94.00	-1	1,769	-0.06%
2023/06/29	1	95.00	0.1	95.60	95.70	0.9	1,764	0.05%
2023/06/28	5	95.26	6	95.03	95.60	-1	1,760	-0.06%
2023/06/27	1	94.60	0	0.00	94.60	1	1,748	0.06%
2023/06/26	0	0.00	0	94.90	94.60	0	1,730	0.00%
2023/06/20	1	95.30	0	0.00	94.50	1	1,707	0.06%
2023/06/19	0	95.00	2	93.75	94.30	-2	1,658	-0.12%
2023/06/16	0.1	96.80	3	97.20	95.00	-3	1,599	-0.18%
2023/06/15	2	96.10	8.8	95.94	96.00	-6.8	1,548	-0.44%
2023/06/14	1	94.20	1	93.70	95.00	0	1,511	0.00%
2023/06/13	0	92.70	4	92.70	92.70	-4	1,491	-0.27%
2023/06/12	4	93.70	0	0.00	92.60	4	1,490	0.27%
2023/06/09	1	93.10	0	0.00	93.40	1	1,495	0.07%
2023/06/08	0	0.00	1	93.00	93.00	-1	1,508	-0.07%
2023/06/07	0	0.00	5	93.26	92.70	-5	1,533	-0.33%
2023/06/06	0.2	91.80	0	0.00	91.80	0.2	1,551	0.01%
2023/06/05	1	91.30	0	0.00	91.00	1	1,573	0.06%
2023/06/02	0.2	91.50	0	0.00	91.20	0.2	1,581	0.01%
2023/06/01	0.1	90.38	0	0.00	90.70	0.1	1,640	0.00%
2023/05/31	1	89.51	0	0.00	89.80	1	1,663	0.06%
2023/05/30	13	90.05	0	0.00	89.60	13	1,741	0.75%
2023/05/29	3	89.31	0	0.00	90.30	3	1,902	0.16%
2023/05/26	0.2	90.40	0	0.00	89.90	0.2	1,904	0.01%
2023/05/25	0	90.90	1.1	90.54	90.60	-1.1	1,892	-0.06%
2023/05/23	1	92.00	0	0.00	92.00	1	1,880	0.05%
2023/05/22	0	0.00	0	92.20	92.20	0	1,880	0.00%
2023/05/19	1	91.51	0	0.00	91.70	1	1,857	0.06%
2023/05/18	0	0.00	3	92.60	92.00	-3	1,849	-0.16%
2023/05/17	4	92.15	2	92.50	92.30	2	1,835	0.11%
2023/05/16	1.3	92.77	0	0.00	92.60	1.3	1,822	0.07%
2023/05/15	4.1	91.75	1	92.00	91.50	3.1	1,818	0.17%
2023/05/12	1.2	92.44	1	93.40	92.40	0.2	1,801	0.01%
2023/05/11	1.2	92.44	1	93.40	92.60	0.2	1,792	0.01%
2023/05/10	4	95.03	3	95.03	94.90	1	1,755	0.06%
2023/05/09	4	95.64	3.3	95.52	95.40	0.7	1,718	0.04%
2023/05/05	0	97.50	1.2	99.13	99.10	-1.2	1,614	-0.07%
2023/05/04	1.4	98.64	8	99.23	97.90	-6.6	1,571	-0.42%
2023/05/03	3	94.50	3	94.43	94.60	0	1,445	0.00%
2023/05/02	0	0.00	4	93.40	93.70	-4	1,423	-0.28%
2023/04/26	0	0.00	1.1	90.28	90.00	-1.1	1,359	-0.08%
2023/04/25	5.4	90.25	2.2	90.57	90.60	3.2	1,346	0.23%
2023/04/24	0	92.30	9	93.72	94.60	-9	1,270	-0.71%
2023/04/21	1.1	93.99	1	92.50	93.00	0.1	1,257	0.01%
2023/04/20	0.2	92.15	2	93.89	92.30	-1.8	1,228	-0.15%
2023/04/19	6	94.05	3.3	94.14	94.20	2.7	1,204	0.22%
2023/04/18	1.1	94.05	8	93.60	94.90	-6.9	1,170	-0.59%
2023/04/17	2.3	93.14	8.1	93.55	95.00	-5.8	1,119	-0.52%
2023/04/14	0	86.50	1.2	87.40	88.80	-1.2	1,037	-0.11%
2023/04/13	0	0.00	21	86.80	86.90	-21	994	-2.11%
2023/04/12	0	0.00	3.4	84.70	84.40	-3.4	960	-0.35%
2023/04/10	0	85.10	0	0.00	85.70	0	963	0.00%
2023/04/07	0	85.00	0	0.00	84.80	0	950	0.00%
2023/04/06	0	0.00	10	85.21	84.90	-10	949	-1.05%
2023/03/31	0	0.00	5	82.60	83.10	-5	937	-0.53%
2023/03/29	0	82.60	4	82.50	82.80	-4	935	-0.43%
2023/03/24	0	82.70	0	0.00	82.20	0	945	0.00%
2023/03/23	0	83.10	0	0.00	82.80	0	945	0.00%
2023/03/22	0	0.00	1	82.40	82.70	-1	947	-0.11%
2023/03/20	1	81.80	0	0.00	81.60	1	945	0.11%
2023/03/17	5.2	82.11	0	0.00	82.20	5.2	941	0.56%
2023/03/15	1	83.10	0	0.00	82.30	1	926	0.11%
2023/03/14	0.3	82.90	8	82.54	82.40	-7.7	922	-0.84%
2023/03/13	1	82.41	6	82.80	82.60	-5	913	-0.55%
2023/03/10	4	84.60	2	83.95	83.60	2	886	0.23%
2023/03/09	1.2	85.23	1	85.30	85.00	0.2	849	0.02%
2023/03/08	3	84.30	2	84.45	84.30	1	821	0.12%
2023/03/06	0	0.00	1	85.50	83.50	-1	777	-0.13%
2023/03/03	14	83.07	0	0.00	82.90	14	711	1.97%
2023/03/02	30	82.59	0	0.00	82.60	30	682	4.39%
2023/03/01	9	85.78	31	88.31	83.90	-22	595	-3.69%
2023/02/24	0	79.60	0	0.00	80.40	0	423	0.00%
2023/02/23	2	79.30	0	0.00	79.50	2	409	0.49%
2023/02/22	4.1	78.96	0	0.00	78.90	4.1	405	1.01%
2023/02/17	0.1	79.00	0	0.00	78.70	0.1	390	0.03%
2023/02/16	2	78.90	0	0.00	78.90	2	390	0.51%
2023/02/14	3	78.80	0	0.00	78.90	3	393	0.76%
2023/02/13	1.2	78.86	0	0.00	78.70	1.2	393	0.31%
2023/02/08	1	79.90	0	0.00	79.90	1	383	0.26%
2023/02/06	0	0.00	0.2	79.90	80.10	-0.2	375	-0.05%
2023/02/03	0	79.50	0	0.00	79.80	0	370	0.00%
2023/02/02	1	79.50	0	0.00	79.50	1	365	0.27%
2023/01/30	0	0.00	1	78.90	78.90	-1	348	-0.29%
2023/01/16	0.2	78.85	0	0.00	78.50	0.2	343	0.06%
2023/01/13	0	79.10	0	0.00	78.40	0	344	0.00%
2023/01/11	0.2	79.55	0	0.00	79.10	0.2	389	0.05%
2023/01/10	0.2	79.00	0	0.00	79.00	0.2	383	0.04%
2023/01/05	0	78.50	0	0.00	78.20	0	380	0.00%
2023/01/04	0	78.30	0	0.00	78.30	0	381	0.00%
2023/01/03	1	78.10	0	0.00	78.30	1	382	0.26%
2022/12/27	2	78.10	0	0.00	78.10	2	366	0.55%
2022/12/23	1.2	78.45	0	0.00	78.30	1.2	359	0.33%
2022/12/22	0.1	77.70	0	0.00	77.70	0.1	344	0.03%
2022/12/19	0.1	77.50	0	0.00	77.80	0.1	334	0.01%
2022/12/16	2	77.15	0	0.00	77.60	2	328	0.61%
2022/12/15	0.2	77.30	0	0.00	77.20	0.2	321	0.06%
2022/12/14	0.2	77.90	0	0.00	77.30	0.2	312	0.06%
2022/12/12	0	78.00	0	0.00	77.70	0	304	0.00%
2022/12/08	0	0.00	0	78.60	78.00	0	306	-0.01%
2022/12/06	6	78.33	0	0.00	78.00	6	305	1.96%
2022/12/05	0	79.50	0	0.00	79.00	0	300	0.00%
2022/11/28	1	77.90	0	0.00	78.00	1	285	0.35%
2022/11/22	0	77.90	0	0.00	77.50	0	291	0.01%
2022/11/18	1	77.30	0	0.00	78.00	1	313	0.32%
2022/11/15	3	77.70	0	0.00	78.00	3	333	0.90%
2022/11/14	0	0.00	3	77.57	77.80	-3	332	-0.90%
2022/11/11	0	0.00	0.5	77.60	77.50	-0.5	332	-0.15%
2022/11/07	0.2	77.80	0	0.00	77.70	0.2	346	0.04%
2022/11/03	0.1	76.60	0	0.00	76.60	0.1	346	0.03%
2022/10/27	0.2	76.30	0	0.00	76.20	0.2	357	0.06%
2022/10/26	1	75.80	0	0.00	76.00	1	359	0.28%
2022/10/25	6	75.32	2.2	75.58	75.50	3.8	359	1.06%
2022/10/24	0.1	75.60	0	0.00	75.80	0.1	361	0.03%
2022/10/21	0.2	75.60	0	0.00	75.30	0.2	361	0.06%
2022/10/20	5	75.12	0	0.00	76.50	5	362	1.39%
2022/10/18	0.1	78.00	0	0.00	77.70	0.1	327	0.03%
2022/10/14	0.1	78.10	0	0.00	78.60	0.1	320	0.03%
2022/10/13	0.1	78.43	0	0.00	78.10	0.1	321	0.04%
2022/10/11	8.1	77.79	0	0.00	77.90	8.1	314	2.56%
2022/10/03	0.1	79.70	0	0.00	79.00	0.1	320	0.03%
2022/09/30	1	78.60	0	0.00	79.50	1	325	0.31%
2022/09/29	0.3	79.00	0	0.00	79.00	0.3	324	0.08%
2022/09/28	1	78.40	0.2	78.70	78.50	0.8	328	0.25%
2022/09/27	0	0.00	0	79.70	79.40	0	333	0.00%
2022/09/26	1	79.60	0	0.00	79.60	1	341	0.29%
2022/09/16	1	79.80	0	0.00	80.30	1	350	0.28%
2022/09/01	1	79.80	0	0.00	79.90	1	361	0.28%
2022/08/26	0	0.00	1	79.80	80.10	-1	350	-0.29%
2022/08/25	0	0.00	1	79.90	80.10	-1	345	-0.29%
2022/08/24	1	83.90	2	83.80	83.90	-1	330	-0.30%
2022/08/23	0	83.10	0	0.00	83.00	0	316	0.01%
2022/08/16	1	82.20	0	0.00	82.30	1	310	0.32%
2022/08/15	10	82.14	1	82.80	82.00	9	308	2.92%
2022/08/12	7	81.70	1	82.00	82.40	6	303	1.98%
2022/08/03	0	0.00	16	78.30	78.30	-16	303	-5.27%
2022/08/01	0	0.00	1	79.20	78.60	-1	313	-0.32%
2022/07/26	0	77.80	0	0.00	79.00	0	314	0.00%
2022/07/21	0	76.30	0	0.00	76.40	0	308	0.00%
2022/07/18	2.1	74.56	0	0.00	75.00	2.1	319	0.64%
2022/07/15	0	75.60	0	0.00	74.80	0	327	0.01%
2022/07/12	11	75.21	0	0.00	75.20	11	346	3.17%
2022/07/11	10	76.40	0	0.00	76.40	10	368	2.72%
2022/07/08	0	77.10	0	0.00	76.80	0	372	0.01%
2022/07/06	2	77.55	0	0.00	77.20	2	371	0.54%
2022/07/04	0	0.00	1.6	80.37	80.40	-1.6	370	-0.42%
2022/07/01	0.3	80.51	0	0.00	79.90	0.3	368	0.07%
2022/06/23	3	81.10	0	0.00	81.60	3	370	0.81%
2022/06/22	0	81.10	2	81.20	81.60	-2	370	-0.53%
2022/06/21	0.3	81.60	0	0.00	81.10	0.3	373	0.07%
2022/06/17	0	0.00	1	81.20	80.80	-1	372	-0.27%
2022/06/16	0	82.00	0	0.00	81.60	0	372	0.01%
2022/06/15	0	0.00	7	82.14	82.10	-7	375	-1.87%
2022/06/14	0	0.00	18	81.33	81.90	-18	381	-4.72%
2022/06/10	0	0.00	1	81.90	82.00	-1	395	-0.25%
2022/05/30	0	0.00	0	82.10	82.30	0	455	0.00%
2022/05/20	0	0.00	1	80.00	80.00	-1	470	-0.21%
2022/05/18	0	80.00	0	0.00	79.80	0	481	0.00%
2022/05/13	0	79.34	0	0.00	79.60	0	492	0.00%
2022/05/12	0	0.00	1	79.00	78.50	-1	495	-0.20%
2022/05/10	17	79.15	0	0.00	80.50	17	496	3.42%
2022/05/09	0	0.00	0.3	79.50	79.30	-0.3	506	-0.06%
2022/05/03	1	80.30	1	81.10	80.20	0	560	0.00%
2022/04/27	1	80.00	0	0.00	80.00	1	573	0.17%
2022/04/26	3	80.67	1	81.10	80.70	2	572	0.35%
2022/04/19	1	81.90	0	0.00	81.90	1	582	0.17%
2022/04/15	4	81.70	0	0.00	83.20	4	574	0.70%
2022/04/13	13	80.38	0.1	80.60	80.90	13	547	2.36%
2022/04/08	10	80.60	0	0.00	80.80	10	544	1.84%
2022/04/07	0	81.30	1	81.10	80.90	-1	538	-0.18%
2022/04/06	5	81.00	0	0.00	81.20	5	534	0.94%
2022/04/01	14	81.09	0.3	81.50	81.10	13.7	533	2.56%
2022/03/31	0	0.00	2	81.50	81.30	-2	533	-0.38%
2022/03/30	14	81.39	0	0.00	81.30	14	532	2.63%
2022/03/29	3	81.57	1	81.60	81.50	2	530	0.38%
2022/03/25	2	80.70	0	0.00	81.20	2	522	0.38%
2022/03/24	1	81.40	0	0.00	81.20	1	521	0.19%
2022/03/22	1	82.00	0	82.10	82.00	1	516	0.19%
2022/03/21	2	82.15	0	0.00	82.10	2	515	0.39%
2022/03/18	1	81.90	10	82.20	81.90	-9	511	-1.76%
2022/03/17	0	0.00	10	81.20	81.40	-10	508	-1.97%
2022/03/16	0	0.00	0.1	81.00	80.60	-0.1	501	-0.02%
2022/03/15	0	0.00	0.3	81.00	80.60	-0.3	497	-0.06%
2022/03/14	22	81.93	10	82.24	81.30	12	493	2.43%
2022/03/11	10	84.00	0	0.00	83.70	10	471	2.12%
2022/03/10	0	0.00	1	84.40	84.40	-1	469	-0.21%
2022/03/09	5	83.56	0	0.00	83.60	5	470	1.06%
2022/03/08	0	0.00	0.3	83.10	83.00	-0.3	466	-0.06%
2022/03/01	0	85.10	3	84.67	84.80	-3	462	-0.64%
2022/02/24	0.1	85.40	0	0.00	85.20	0.1	469	0.01%
2022/02/21	1.2	85.51	0	0.00	85.80	1.2	508	0.24%
2022/02/18	1	85.00	2	85.20	85.30	-1	509	-0.20%
2022/02/15	0.2	85.10	1	85.00	84.50	-0.8	519	-0.15%
2022/02/14	4.1	83.71	0	0.00	84.10	4.1	514	0.79%
2022/02/11	24	84.25	0	0.00	84.10	24	517	4.64%
2022/02/10	4	84.50	0	0.00	84.90	4	521	0.77%
2022/02/09	10	84.24	0	0.00	84.90	10	526	1.90%
2022/02/08	4	84.30	0	0.00	85.00	4	516	0.77%
2022/02/07	2	84.90	1	83.20	85.10	1	505	0.20%
2022/01/26	0.3	83.00	0	0.00	82.80	0.3	472	0.05%
2022/01/24	0	0.00	8	81.80	82.40	-8	460	-1.74%
2022/01/20	0	0.00	6	81.60	81.80	-6	448	-1.34%
2022/01/18	1	81.90	0	0.00	81.60	1	447	0.22%
2022/01/17	0	0.00	1	82.40	82.40	-1	446	-0.22%
2022/01/14	0.3	82.10	0	0.00	82.00	0.3	439	0.06%
2022/01/13	1	81.60	0	0.00	81.40	1	435	0.23%
2022/01/12	0.2	81.60	0	0.00	81.50	0.2	434	0.05%
2022/01/11	0	0.00	4	81.48	81.50	-4	433	-0.92%
2022/01/10	1	81.60	1	81.30	81.40	0	432	0.00%
2022/01/04	1	80.60	0	0.00	80.70	1	426	0.23%
2022/01/03	2	80.70	4	80.60	80.60	-2	424	-0.47%
2021/12/29	0	0.00	0.1	80.70	80.60	-0.1	425	-0.02%
2021/12/23	3	80.30	0	0.00	80.40	3	438	0.68%
2021/12/21	0	0.00	1.2	80.25	80.20	-1.2	470	-0.25%
2021/12/20	1	80.80	0	0.00	80.20	1	506	0.20%
2021/12/17	0.1	80.30	1.4	80.47	80.80	-1.3	506	-0.25%
2021/12/14	5	80.02	1	80.20	80.00	4	516	0.78%
2021/12/10	2	80.10	0	0.00	80.10	2	524	0.38%
2021/12/09	10	80.10	0	0.00	80.10	10	524	1.91%
2021/12/08	2	80.00	0	0.00	80.10	2	528	0.38%
2021/12/07	8	80.10	0	0.00	80.10	8	524	1.53%
2021/12/06	3	80.10	0	0.00	80.20	3	524	0.57%
2021/12/03	1	80.10	0	0.00	80.50	1	526	0.19%
2021/12/01	1	79.90	0	0.00	80.20	1	526	0.19%
2021/11/22	0	0.00	3	82.83	82.30	-3	523	-0.57%
2021/11/19	2	81.20	0	0.00	81.50	2	499	0.40%
2021/11/17	0	0.00	1	80.50	80.70	-1	478	-0.21%
2021/11/15	1	79.80	0	0.00	80.20	1	479	0.21%
2021/11/10	1	80.00	0	0.00	80.20	1	475	0.21%
2021/11/08	0	0.00	1	80.60	80.70	-1	473	-0.21%
2021/11/05	1	80.30	3	80.07	80.30	-2	470	-0.43%
2021/11/03	0	0.00	2	80.10	80.10	-2	478	-0.42%
2021/11/02	3	80.30	0	0.00	80.10	3	479	0.63%
2021/11/01	0	0.00	1	80.20	80.20	-1	479	-0.21%
2021/10/28	0.5	80.40	2	80.20	80.30	-1.5	483	-0.31%
2021/10/27	1	80.00	5	80.00	80.00	-4	489	-0.82%
2021/10/26	1	80.40	0	0.00	80.40	1	496	0.20%
2021/10/22	0.2	79.60	0	0.00	79.60	0.2	504	0.04%
2021/10/15	0.1	79.50	0	0.00	79.20	0.1	530	0.01%
2021/10/13	1	79.00	0	0.00	79.00	1	543	0.18%
2021/10/07	0	0.00	1	79.00	79.70	-1	573	-0.17%
2021/10/05	0.1	78.95	0.1	79.00	79.40	0	604	0.00%
2021/10/04	0.2	79.50	0	0.00	78.90	0.2	617	0.02%
2021/10/01	1	79.30	0.3	79.70	79.30	0.7	625	0.12%
2021/09/30	0.3	80.30	0	0.00	80.10	0.3	628	0.05%
2021/09/29	1.5	80.23	0.3	80.40	80.00	1.2	632	0.19%
2021/09/28	1.2	81.11	0	0.00	81.00	1.2	638	0.18%
2021/09/27	0	0.00	7	80.69	81.70	-7	630	-1.11%
2021/09/24	2	79.50	1	79.40	79.50	1	606	0.16%
2021/09/23	0.1	79.60	0	0.00	79.30	0.1	620	0.02%
2021/09/22	2.2	79.34	0	0.00	79.40	2.2	648	0.33%
2021/09/17	1	79.90	0	0.00	80.30	1	706	0.14%
2021/09/15	1.1	80.32	2	80.40	80.10	-0.9	797	-0.11%
2021/09/14	0.1	80.10	0	0.00	79.90	0.1	837	0.01%
2021/09/13	2	79.80	0	0.00	79.90	2	877	0.23%
2021/09/10	2	79.70	0	0.00	79.70	2	894	0.22%
2021/09/01	4.2	80.70	0	0.00	80.60	4.2	987	0.43%
2021/08/31	0.3	80.00	0	0.00	79.80	0.3	980	0.03%
2021/08/30	0	79.30	1	79.30	79.30	-1	986	-0.10%
2021/08/27	1	78.80	3	78.90	79.10	-2	991	-0.20%
2021/08/26	1	79.00	0	0.00	78.80	1	993	0.10%
2021/08/25	1.1	79.11	1	79.00	79.20	0.1	1,008	0.01%
2021/08/19	8	76.95	0	0.00	76.80	8	1,037	0.77%
2021/08/18	0.1	77.50	0	0.00	77.40	0.1	1,040	0.01%
2021/08/17	3	77.50	0	0.00	77.70	3	1,041	0.29%
2021/08/16	6.1	77.61	0.1	78.00	77.50	6.1	1,042	0.58%
2021/08/13	0.1	78.30	0.3	78.20	78.00	-0.2	1,043	-0.02%
2021/08/12	2	78.60	0	0.00	78.50	2	1,042	0.19%
2021/08/11	3	78.90	0	0.00	78.70	3	1,047	0.29%
2021/08/10	0.1	78.20	0	0.00	78.00	0.1	1,060	0.01%
2021/08/06	0	78.70	0	0.00	78.60	0	1,139	0.00%
2021/08/04	0	0.00	2	79.10	79.10	-2	1,232	-0.16%
2021/08/03	0	0.00	1	79.50	79.40	-1	1,264	-0.08%
2021/08/02	0	0.00	2.1	79.48	79.50	-2.1	1,278	-0.17%
2021/07/28	1.1	78.03	0	0.00	78.00	1.1	1,300	0.08%
2021/07/27	2	78.20	0	0.00	78.30	2	1,354	0.15%
2021/07/26	1	78.30	1	78.30	78.20	0	1,378	0.00%
2021/07/22	0.1	79.10	0	0.00	78.60	0.1	1,479	0.00%
2021/07/21	0.1	79.10	0	0.00	79.00	0.1	1,480	0.01%
2021/07/20	0	78.80	0	0.00	79.10	0	1,485	0.00%
2021/07/19	2.1	78.66	0	0.00	78.80	2.1	1,491	0.14%
2021/07/16	1	79.50	0	0.00	79.20	1	1,514	0.07%
2021/07/14	2	78.10	0	0.00	78.20	2	1,533	0.13%
2021/07/13	10.3	79.01	0	0.00	78.70	10.3	1,571	0.65%
2021/07/12	4	79.53	2.3	79.64	79.50	1.7	1,564	0.11%
2021/07/09	1.3	79.72	0	0.00	80.00	1.3	1,559	0.08%
2021/07/08	1.3	80.06	0	0.00	80.10	1.3	1,556	0.08%
2021/07/07	0	0.00	1	80.00	80.30	-1	1,554	-0.06%
2021/07/05	2	80.20	0	0.00	80.50	2	1,569	0.13%
2021/07/02	4	80.58	0	0.00	80.30	4	1,565	0.26%
2021/07/01	2	80.10	0	0.00	80.80	2	1,557	0.13%
2021/06/30	2	80.60	0	0.00	80.60	2	1,559	0.13%
2021/06/29	3	80.90	0	0.00	80.90	3	1,549	0.19%
2021/06/28	2.1	81.19	0	0.00	82.00	2.1	1,532	0.14%
2021/06/25	2	85.85	1	85.90	86.00	1	1,476	0.07%
2021/06/24	2	86.25	0	0.00	85.90	2	1,423	0.14%
2021/06/23	4.2	85.84	3	85.83	86.20	1.2	1,397	0.08%
2021/06/22	0	0.00	6	85.00	85.00	-6	1,363	-0.44%
2021/06/21	6	82.83	0	0.00	83.80	6	1,346	0.45%
2021/06/17	1	83.30	6	83.13	83.30	-5	1,330	-0.38%
2021/06/16	0	0.00	1	82.20	82.30	-1	1,314	-0.08%
2021/06/15	0	0.00	2	81.50	82.10	-2	1,308	-0.15%
2021/06/10	2	80.20	2	80.10	80.40	0	1,279	0.00%
2021/06/09	1	80.50	0	0.00	80.30	1	1,285	0.08%
2021/06/08	0	80.80	0	0.00	80.60	0	1,285	0.00%
2021/06/04	0	80.20	0	0.00	80.10	0	1,290	0.00%
2021/06/02	0	0.00	2	79.95	80.30	-2	1,323	-0.15%
2021/06/01	0	0.00	16	80.19	79.80	-16	1,316	-1.22%
2021/05/31	6	78.37	0	0.00	79.60	6	1,323	0.45%
2021/05/28	2	77.95	1	78.00	78.00	1	1,309	0.08%
2021/05/26	2	77.50	0	0.00	77.90	2	1,315	0.15%
2021/05/25	1	77.70	0	0.00	77.70	1	1,311	0.08%
2021/05/24	0	0.00	5	77.70	77.80	-5	1,307	-0.38%
2021/05/20	3	77.07	0	0.00	76.90	3	1,313	0.23%
2021/05/18	1	76.40	0	0.00	78.10	1	1,314	0.08%
2021/05/13	0	0.00	2	75.50	77.90	-2	1,219	-0.16%
2021/05/12	7	75.47	5	77.50	76.50	2	1,176	0.17%
2021/05/11	1	78.00	1	79.00	78.50	0	1,130	0.00%
2021/05/10	1	80.20	3	80.00	80.50	-2	1,098	-0.18%
2021/05/06	6	78.92	0	0.00	78.50	6	1,091	0.55%
2021/05/04	1	80.30	0	0.00	80.00	1	1,078	0.09%
2021/04/29	0	0.00	2	80.65	79.50	-2	1,007	-0.20%
2021/04/28	2	78.25	2	80.00	81.50	0	981	0.00%
2021/04/27	0	0.00	1	78.60	78.00	-1	929	-0.11%
2021/04/26	1	78.00	0.1	78.10	78.00	0.9	925	0.10%
2021/04/22	0	0.00	2.2	78.65	78.40	-2.2	925	-0.23%
2021/04/21	0	0.00	1	78.60	78.70	-1	900	-0.11%
2021/04/20	0.1	78.50	2	78.25	78.50	-1.9	901	-0.21%
2021/04/19	5	79.10	10	77.63	79.20	-5	897	-0.56%
2021/04/16	1	76.30	1	75.90	76.30	0	855	0.00%
2021/04/15	1	75.60	1	75.50	75.60	0	850	0.00%
2021/04/13	1	75.50	0	0.00	75.50	1	863	0.12%
2021/04/09	1	75.10	0.3	75.50	75.10	0.7	918	0.07%
2021/04/08	1	75.80	0	0.00	75.60	1	914	0.11%
2021/04/06	1	75.90	0	0.00	75.80	1	942	0.11%
2021/04/01	0	0.00	1	76.50	76.20	-1	991	-0.10%
2021/03/31	0	0.00	2	76.35	76.60	-2	998	-0.20%
2021/03/30	0	0.00	1	75.70	76.00	-1	992	-0.10%
2021/03/29	9	75.89	0	0.00	75.80	9	990	0.91%
2021/03/24	3	75.70	2	76.25	75.30	1	977	0.10%
2021/03/23	1.3	76.04	0	0.00	76.00	1.3	957	0.13%
2021/03/22	0	0.00	10	75.10	75.50	-10	948	-1.05%
2021/03/16	0	0.00	1.5	74.43	74.40	-1.5	967	-0.16%
2021/03/11	0	0.00	1	75.00	75.10	-1	969	-0.10%
2021/03/10	0.2	75.50	0	0.00	75.20	0.2	958	0.02%
2021/03/09	0.3	75.20	6	74.78	75.10	-5.7	954	-0.60%
2021/03/08	1	74.10	3	74.27	74.90	-2	947	-0.21%
2021/03/05	1	73.70	0	0.00	73.60	1	922	0.11%
2021/03/04	3.5	73.54	1	73.20	73.40	2.5	918	0.27%
2021/03/03	1	73.00	0	0.00	73.00	1	904	0.11%
2021/03/02	0	0.00	1.1	73.00	72.90	-1.1	907	-0.12%
2021/02/26	1	72.30	0.1	72.60	72.50	0.9	904	0.10%
2021/02/25	1	73.10	1	72.90	73.10	0	901	0.00%
2021/02/24	1	73.00	0	0.00	72.90	1	905	0.11%
2021/02/23	0	0.00	5	73.10	73.10	-5	911	-0.55%
2021/02/22	1	73.00	1	72.80	73.00	0	935	0.00%
2021/02/19	1	72.50	1	72.50	72.60	0	934	0.00%
2021/02/18	0	0.00	1	72.60	72.50	-1	936	-0.11%
2021/02/17	2	71.60	2	71.70	71.80	0	933	0.00%
2021/02/03	7	71.74	0	0.00	71.70	7	1,006	0.70%
2021/01/29	2	70.65	0	0.00	70.80	2	1,033	0.19%
2021/01/28	1.2	70.40	1	70.40	70.80	0.2	1,026	0.02%
2021/01/26	1	71.50	0	0.00	71.50	1	1,017	0.10%
2021/01/25	0	0.00	1	71.60	71.30	-1	1,017	-0.10%
2021/01/20	9	70.60	2	71.00	70.30	7	997	0.70%
2021/01/19	2	71.80	0	0.00	71.80	2	974	0.21%
2021/01/18	0	0.00	2	71.70	72.10	-2	973	-0.21%
2021/01/15	3	72.33	0	0.00	72.60	3	966	0.31%
2021/01/13	3	72.57	10	72.50	73.20	-7	957	-0.73%
2021/01/12	5	73.40	0	0.00	73.10	5	945	0.53%
2021/01/11	2	73.10	1	73.00	73.50	1	927	0.11%
2021/01/08	2	72.50	1	72.40	72.80	1	916	0.11%
2021/01/07	0	0.00	0.2	72.80	72.60	-0.2	910	-0.03%
2021/01/06	0	0.00	2	72.10	72.50	-2	901	-0.22%
2021/01/05	5	72.72	0	0.00	72.90	5	880	0.57%
2021/01/04	22	73.96	2	74.00	73.50	20	865	2.31%
2020/12/31	2	72.30	0	0.00	72.40	2	814	0.25%
2020/12/30	1	72.00	0	0.00	72.40	1	801	0.12%
2020/12/29	2.1	72.40	1	73.90	72.50	1.1	790	0.14%
2020/12/28	11.1	72.89	2	73.00	73.10	9.1	762	1.19%
2020/12/25	2	70.80	0	0.00	70.70	2	700	0.29%
2020/12/24	1	70.30	0	0.00	70.50	1	686	0.15%
2020/12/23	1	70.40	0	0.00	70.70	1	681	0.15%
2020/12/22	0	0.00	0.3	70.60	70.50	-0.3	682	-0.04%
2020/12/15	0	0.00	2	70.65	70.40	-2	696	-0.29%
2020/12/14	1	70.90	0	0.00	70.80	1	686	0.15%
2020/12/11	1	71.70	0	0.00	71.40	1	678	0.15%
2020/12/08	0	0.00	1	71.40	71.40	-1	709	-0.14%
2020/12/07	1.1	71.26	0	0.00	71.30	1.1	711	0.16%
2020/12/04	4	71.05	1	71.00	71.20	3	698	0.43%
2020/11/27	0	0.00	10	71.00	71.40	-10	709	-1.41%
2020/11/26	2	71.05	0	0.00	71.10	2	720	0.28%
2020/11/13	0	0.00	4	72.05	72.10	-4	890	-0.45%
2020/11/12	0	0.00	5	71.00	71.00	-5	901	-0.55%
2020/11/11	0	0.00	1	72.40	72.50	-1	901	-0.11%
2020/11/10	0	0.00	1	71.10	71.40	-1	865	-0.12%
2020/11/06	1	70.60	0	0.00	70.70	1	870	0.11%
2020/11/05	1	70.10	0	0.00	70.10	1	897	0.11%
2020/11/03	0	0.00	1	69.60	69.60	-1	990	-0.10%
2020/11/02	2	68.70	6	68.70	68.80	-4	985	-0.41%
2020/10/28	0	0.00	10	69.10	69.10	-10	984	-1.02%
2020/10/27	1	68.80	1	68.70	68.80	0	988	0.00%
2020/10/26	0	0.00	1	68.90	68.80	-1	993	-0.10%
2020/10/23	1	68.50	10	68.46	68.70	-9	994	-0.91%
2020/10/15	0	0.00	1	67.40	67.60	-1	1,029	-0.10%
2020/10/05	2	66.35	0	0.00	66.60	2	1,074	0.19%
2020/09/28	1	66.10	0	0.00	66.10	1	1,099	0.09%
2020/09/24	2	65.00	2	65.20	65.00	0	1,125	0.00%
2020/09/22	5	67.10	0	0.00	67.20	5	1,128	0.44%
2020/09/21	1	67.70	0	0.00	67.70	1	1,144	0.09%
2020/09/18	1	68.00	1	68.00	68.20	0	1,203	0.00%
2020/09/16	2	67.60	0	0.00	67.80	2	1,274	0.16%
2020/09/14	1	67.00	0	0.00	67.50	1	1,319	0.08%
2020/09/11	6	66.82	1	65.90	66.00	5	1,350	0.37%
2020/09/10	1	68.00	0	0.00	67.60	1	1,326	0.08%
2020/09/09	9	67.90	0	0.00	68.00	9	1,333	0.68%
2020/09/08	1	67.80	0	0.00	68.00	1	1,375	0.07%
2020/09/07	0	0.00	5	68.00	68.00	-5	1,390	-0.36%
2020/09/03	1	67.80	0	0.00	67.80	1	1,404	0.07%
2020/09/02	10	68.70	6	68.10	68.10	4	1,413	0.28%
2020/09/01	4	67.70	7	67.86	67.80	-3	1,420	-0.21%
2020/08/31	10	67.75	4	68.50	68.20	6	1,419	0.42%
2020/08/26	1	70.70	0	0.00	71.20	1	1,370	0.07%
2020/08/25	1	71.60	0	0.00	71.60	1	1,375	0.07%
2020/08/20	1	71.30	6	71.50	71.60	-5	1,371	-0.36%
2020/08/19	1	73.20	5	72.90	73.20	-4	1,354	-0.30%
2020/08/18	4	72.15	2	72.00	72.20	2	1,371	0.15%
2020/08/17	3	71.60	5	71.50	71.90	-2	1,373	-0.15%
2020/08/14	7	70.34	0	0.00	70.70	7	1,366	0.51%
2020/08/10	1	72.00	12	71.68	72.30	-11	1,399	-0.79%
2020/08/07	1	70.50	3	69.67	69.30	-2	1,392	-0.14%
2020/08/06	4	68.48	0	0.00	68.30	4	1,398	0.29%
2020/07/31	0	0.00	4	67.00	67.00	-4	1,605	-0.25%
2020/07/29	5	66.50	3	66.00	66.70	2	1,679	0.12%
2020/07/28	2	65.80	0	0.00	66.00	2	1,693	0.12%
2020/07/22	4	68.10	1	68.10	68.00	3	1,704	0.18%
2020/07/21	1	67.90	0	0.00	68.20	1	1,705	0.06%
2020/07/17	2	68.70	0	0.00	68.20	2	1,703	0.12%
2020/07/16	2	69.05	0	0.00	69.10	2	1,714	0.12%
2020/07/15	1	68.60	2	68.50	68.30	-1	1,701	-0.06%
2020/07/14	1	68.70	0	0.00	68.00	1	1,707	0.06%
2020/07/09	1	68.10	0	0.00	68.00	1	1,729	0.06%
2020/07/08	5	68.00	5	68.40	68.40	0	1,734	0.00%
2020/07/07	2	68.10	0	0.00	68.00	2	1,740	0.11%
2020/07/06	3	68.57	0	0.00	68.70	3	1,736	0.17%
2020/07/03	2.1	69.39	0	0.00	68.90	2.1	1,731	0.12%
2020/07/02	2	69.40	0	0.00	68.90	2	1,727	0.12%
2020/06/30	0	0.00	2	68.10	68.20	-2	1,734	-0.12%
2020/06/29	13	67.28	0	0.00	67.30	13	1,752	0.74%
2020/06/24	2	72.30	1	71.80	72.20	1	1,731	0.06%
2020/06/23	1.1	72.13	0	0.00	72.40	1.1	1,699	0.06%
2020/06/22	1	71.80	0	0.00	71.90	1	1,677	0.06%
2020/06/19	12	72.15	0	0.00	72.20	12	1,679	0.71%
2020/06/18	2	73.25	1	73.60	73.10	1	1,663	0.06%
2020/06/17	1	74.90	3	73.90	73.60	-2	1,653	-0.12%
2020/06/12	1	71.40	0	0.00	73.10	1	1,638	0.06%
2020/06/11	4	73.00	0	0.00	73.00	4	1,636	0.24%
2020/06/09	1	73.30	5	73.60	73.30	-4	1,669	-0.24%
2020/06/08	0	0.00	3.3	74.04	74.50	-3.3	1,672	-0.20%
2020/06/05	0.1	74.50	0	0.00	74.70	0.1	1,662	0.01%
2020/06/04	1	74.60	4	74.80	74.70	-3	1,675	-0.18%
2020/06/02	2	73.00	0	0.00	72.90	2	1,633	0.12%
2020/06/01	0	0.00	1	73.20	73.10	-1	1,632	-0.06%
2020/05/27	0	0.00	3.3	72.39	72.30	-3.3	1,598	-0.21%
2020/05/26	0	0.00	5.3	73.15	73.00	-5.3	1,578	-0.34%
2020/05/25	12	72.93	11	73.56	73.70	1	1,562	0.06%
2020/05/22	1	71.40	5	71.64	71.50	-4	1,511	-0.26%
2020/05/21	0	0.00	5	70.80	71.20	-5	1,483	-0.34%
2020/05/19	0	0.00	2	71.40	71.00	-2	1,451	-0.14%
2020/05/18	8	70.53	2	71.10	71.00	6	1,435	0.42%
2020/05/15	0	0.00	8	69.16	70.30	-8	1,435	-0.56%
2020/05/13	1	71.80	0	0.00	71.90	1	1,346	0.07%
2020/05/12	0	0.00	2	70.50	71.00	-2	1,300	-0.15%
2020/05/11	2	70.30	14	70.05	70.50	-12	1,255	-0.96%
2020/05/08	14.3	69.73	0	0.00	69.90	14.3	1,201	1.19%
2020/05/07	5.3	68.04	2	67.95	68.40	3.3	1,141	0.29%
2020/05/06	7.4	67.02	11	67.01	67.00	-3.6	1,100	-0.33%
2020/05/05	3	64.63	5.1	65.02	65.10	-2.1	1,039	-0.20%
2020/04/29	0	0.00	6	63.53	63.00	-6	1,015	-0.59%
2020/04/28	1	62.60	0	0.00	62.90	1	1,004	0.10%
2020/04/27	0	0.00	1	61.90	62.00	-1	1,020	-0.10%
2020/04/21	0.1	61.40	1	61.00	61.00	-0.9	1,011	-0.09%
2020/04/17	0	0.00	2	63.20	62.60	-2	996	-0.20%
2020/04/16	1	62.30	1	62.90	62.90	0	981	0.00%
2020/04/15	3	62.80	0	0.00	63.00	3	972	0.31%
2020/04/07	0	0.00	8	59.66	59.60	-8	945	-0.85%
2020/04/06	1	58.80	5	59.40	59.20	-4	936	-0.43%
2020/04/01	14	59.89	0	0.00	59.20	14	932	1.50%
2020/03/31	0	0.00	5	59.50	59.10	-5	915	-0.55%
2020/03/30	0.1	59.60	1	59.30	59.10	-0.9	880	-0.10%
2020/03/27	5	55.74	0	0.00	55.30	5	848	0.59%
2020/03/25	0	0.00	2	54.80	55.00	-2	918	-0.22%
2020/03/24	3	54.13	0	0.00	54.00	3	910	0.33%
2020/03/23	0	0.00	1	53.40	53.60	-1	918	-0.11%
2020/03/20	0	0.00	4	52.25	52.40	-4	917	-0.44%
2020/03/19	0	0.00	14	48.66	47.65	-14	897	-1.56%
2020/03/17	3	51.60	6	51.70	51.40	-3	871	-0.34%
2020/03/16	0	0.00	4	54.60	53.50	-4	857	-0.47%
2020/03/13	0	0.00	4	52.75	54.40	-4	850	-0.47%
2020/03/12	1	58.60	4	58.00	57.20	-3	819	-0.37%
2020/03/11	1	60.00	0	0.00	59.90	1	807	0.12%
2020/03/10	2	58.05	0	60.00	59.40	2	805	0.24%
2020/03/09	3	61.03	9	60.69	60.30	-6	793	-0.76%
2020/03/06	0	0.00	1	61.60	61.70	-1	781	-0.13%
2020/03/05	7	62.06	0	0.00	61.80	7	784	0.89%
2020/03/03	2	61.90	0	0.00	61.80	2	805	0.25%
2020/02/27	1.1	62.20	1	61.80	62.20	0.1	831	0.01%
2020/02/26	4	62.00	0	0.00	61.80	4	835	0.48%
2020/02/25	2	62.35	0	0.00	62.40	2	831	0.24%
2020/02/21	1	62.80	0	0.00	62.60	1	834	0.12%
2020/02/20	1	63.20	0	0.00	63.00	1	836	0.12%
2020/02/19	0	0.00	1	63.20	63.50	-1	849	-0.12%
2020/02/18	0	0.00	3	62.93	63.40	-3	861	-0.35%
2020/02/17	1	61.70	1	61.60	61.70	0	856	0.00%
2020/02/14	4	62.00	0	0.00	61.90	4	880	0.45%
2020/02/12	0	0.00	2	62.00	61.70	-2	884	-0.23%
2020/02/10	1	61.30	0	0.00	61.40	1	910	0.11%
2020/02/07	3	62.43	0	0.00	62.10	3	905	0.33%
2020/02/06	1	62.30	2	62.40	62.70	-1	907	-0.11%
2020/02/04	5	61.56	0	0.00	61.30	5	946	0.53%
2020/02/03	5	61.02	0	0.00	61.20	5	942	0.53%
2020/01/31	2	63.20	0	0.00	63.20	2	924	0.22%
2020/01/30	9	62.21	1.4	62.71	62.40	7.6	918	0.83%
2020/01/20	1	65.50	4	65.60	65.50	-3	899	-0.33%
2020/01/17	0	0.00	10	65.70	66.00	-10	901	-1.11%
2020/01/15	1	65.30	0	0.00	65.60	1	915	0.11%
2020/01/14	1	66.00	0.4	66.10	65.90	0.6	925	0.07%
2020/01/09	0	0.00	5	65.40	65.20	-5	987	-0.51%
2020/01/08	0	0.00	0.4	65.40	65.10	-0.4	1,044	-0.04%
2020/01/03	1	66.00	0	0.00	65.90	1	1,049	0.10%
2020/01/02	1	66.10	0	0.00	66.20	1	1,037	0.10%
2019/12/31	0	0.00	5	66.60	66.20	-5	1,040	-0.48%
2019/12/30	1	66.60	0	0.00	66.60	1	1,051	0.10%
2019/12/27	0	0.00	6	66.80	66.80	-6	1,061	-0.57%
2019/12/25	1	66.80	0	0.00	66.70	1	1,080	0.09%
2019/12/23	3.3	67.09	2	67.70	67.30	1.3	1,109	0.12%
2019/12/20	0	0.00	2	66.50	66.60	-2	1,070	-0.19%
2019/12/18	0	0.00	50	64.78	65.50	-50	1,064	-4.70%
2019/12/17	2	65.40	0	0.00	65.40	2	1,068	0.19%
2019/12/16	1	66.00	1	66.20	66.00	0	1,072	0.00%
2019/12/13	0	0.00	1	66.00	66.00	-1	1,101	-0.09%
2019/12/11	2	65.40	0	0.00	65.70	2	1,129	0.18%
2019/12/10	4.3	65.62	0	0.00	65.50	4.3	1,152	0.37%
2019/12/09	3	66.20	0	0.00	66.10	3	1,176	0.25%
2019/12/06	0	0.00	1	66.20	66.50	-1	1,181	-0.08%
2019/12/05	1.3	66.28	0	0.00	66.10	1.3	1,196	0.11%
2019/12/04	0.3	66.40	2	66.50	66.30	-1.7	1,234	-0.14%
2019/12/02	0	0.00	2	65.60	65.60	-2	1,255	-0.16%
2019/11/29	2	65.15	0	0.00	65.10	2	1,264	0.16%
2019/11/28	12	66.06	0	0.00	65.80	12	1,274	0.94%
2019/11/27	4	66.13	8	66.15	66.50	-4	1,280	-0.31%
2019/11/26	1	65.40	1	65.50	65.80	0	1,275	0.00%
2019/11/25	0	0.00	2	65.00	65.00	-2	1,268	-0.16%
2019/11/22	1	64.80	0	0.00	64.70	1	1,274	0.08%
2019/11/19	1	64.40	1	64.50	64.70	0	1,342	0.00%
2019/11/18	0	0.00	1	64.20	64.40	-1	1,362	-0.07%
2019/11/15	5	64.36	1	64.40	64.70	4	1,390	0.29%
2019/11/13	4	66.10	2	66.25	65.60	2	1,428	0.14%
2019/11/12	2	64.60	0	0.00	64.90	2	1,422	0.14%
2019/11/11	4	64.43	1.1	64.99	64.40	3	1,434	0.21%
2019/11/07	1	65.60	0	0.00	65.00	1	1,449	0.07%
2019/11/06	0	0.00	3	65.10	65.00	-3	1,444	-0.21%
2019/11/01	2	64.35	0	0.00	64.30	2	1,529	0.13%
2019/10/25	1	65.70	0	0.00	65.90	1	1,716	0.06%
2019/10/22	0	0.00	1	66.00	66.10	-1	1,775	-0.06%
2019/10/18	0	0.00	3	65.10	65.00	-3	1,825	-0.16%
2019/10/17	3	65.07	0	0.00	65.30	3	1,813	0.17%
2019/10/16	0	0.00	6	66.40	66.30	-6	1,792	-0.33%
2019/10/14	10	63.21	0	0.00	63.10	10	1,763	0.57%
2019/10/09	7	63.84	0	0.00	63.60	7	1,790	0.39%
2019/10/08	2	65.20	0	0.00	65.20	2	1,816	0.11%
2019/10/07	0	0.00	17	65.46	65.60	-17	1,836	-0.93%
2019/10/03	0	0.00	1	64.70	64.70	-1	1,856	-0.05%
2019/10/01	3	62.93	0	0.00	62.60	3	1,881	0.16%
2019/09/27	6	63.23	1.1	62.64	62.50	4.9	1,898	0.26%
2019/09/26	2	64.20	0	0.00	64.20	2	1,920	0.10%
2019/09/25	4	64.27	4	64.60	64.50	0	1,956	0.00%
2019/09/24	9	64.49	0	0.00	64.10	9	2,000	0.45%
2019/09/23	1	65.50	1	65.30	65.50	0	2,030	0.00%
2019/09/20	5	65.28	0	0.00	65.00	5	2,084	0.24%
2019/09/19	1	65.90	0	0.00	65.80	1	2,159	0.05%
2019/09/18	15	66.73	1	66.70	66.80	14	2,495	0.56%
2019/09/17	2	66.35	1	66.30	66.60	1	2,576	0.04%
2019/09/16	2	65.40	3	65.43	65.50	-1	2,642	-0.04%
2019/09/12	10	66.00	0	0.00	65.70	10	2,634	0.38%
2019/09/11	3	65.90	0	0.00	65.30	3	2,623	0.11%
2019/09/10	0	0.00	3	66.50	66.90	-3	2,610	-0.11%
2019/09/09	3	66.47	2	66.20	66.50	1	2,612	0.04%
2019/09/06	9	67.21	15	66.83	67.00	-6	2,601	-0.23%
2019/09/05	4	67.93	0	0.00	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	1	68.30	0	0.00	68.10	1	2,644	0.04%
2019/09/02	1	68.80	0	0.00	68.80	1	2,666	0.04%
2019/08/30	2	69.45	0	0.00	69.10	2	2,679	0.07%
2019/08/27	0	0.00	1	70.60	69.80	-1	2,682	-0.04%
2019/08/26	0	0.00	1	69.00	70.10	-1	2,687	-0.04%
2019/08/23	1	69.00	3	69.90	69.00	-2	2,687	-0.07%
2019/08/20	3	68.90	1	69.30	69.30	2	2,749	0.07%
2019/08/19	4	67.55	1	67.30	68.10	3	2,745	0.11%
2019/08/16	1	68.80	1	69.00	69.20	0	2,755	0.00%
2019/08/12	0	0.00	0	72.30	72.30	0	3,090	0.00%
2019/08/07	2	72.80	3	73.13	73.00	-1	3,110	-0.03%
2019/08/06	1	67.70	0	0.00	73.00	1	3,126	0.03%
2019/08/05	0	0.00	6.3	73.82	71.50	-6.3	3,176	-0.20%
2019/07/31	1	74.10	7	73.77	74.00	-6	3,225	-0.19%
2019/07/30	4	70.95	10	72.20	72.30	-6	3,241	-0.19%
2019/07/29	2	72.30	13	71.98	72.60	-11	3,220	-0.34%
2019/07/26	5	70.90	0	0.00	70.90	5	3,171	0.16%
2019/07/25	0	0.00	2	71.10	71.40	-2	3,171	-0.06%
2019/07/24	2	70.40	4	70.58	70.30	-2	3,162	-0.06%
2019/07/23	0	0.00	1	69.80	69.60	-1	3,196	-0.03%
2019/07/22	0	0.00	2	69.50	69.50	-2	3,183	-0.06%
2019/07/18	5	66.70	2	67.00	67.10	3	3,241	0.09%
2019/07/17	15	67.13	0	0.00	67.00	15	3,246	0.46%
2019/07/15	3	66.97	0	0.00	66.90	3	3,273	0.09%
2019/07/12	1	69.50	6	69.18	69.40	-5	3,248	-0.15%
2019/07/11	10	69.30	72	69.29	69.50	-62	3,241	-1.91%
2019/07/10	0	0.00	0.8	69.00	69.10	-0.8	3,221	-0.02%
2019/07/09	0	0.00	8	69.54	69.20	-8	3,205	-0.25%
2019/07/05	3	69.47	1	70.20	68.70	2	3,156	0.06%
2019/07/04	0	0.00	27	69.24	69.40	-27	3,129	-0.86%
2019/07/03	1	68.70	6	68.48	68.40	-5	3,116	-0.16%
2019/07/02	0	67.90	0	0.00	67.90	0	3,065	0.00%
2019/07/01	4	68.00	3	67.83	67.90	1	3,025	0.03%
2019/06/28	1	69.20	4.4	69.32	69.20	-3.4	2,969	-0.12%
2019/06/27	3	70.43	5.1	70.87	70.80	-2.1	2,909	-0.07%
2019/06/26	6	71.03	9	71.63	72.00	-3	2,849	-0.11%
2019/06/25	29.3	71.24	20	71.21	71.50	9.3	2,744	0.34%
2019/06/24	0	0.00	102	66.90	67.50	-102	2,379	-4.29%	大賣/鉅額交易
2019/06/21	1	63.30	1	64.10	64.40	0	2,269	0.00%
2019/06/19	0	0.00	0.5	63.90	63.90	-0.5	2,186	-0.02%
2019/06/18	0	0.00	1.2	64.05	64.10	-1.2	2,174	-0.05%
2019/06/13	21	61.61	0.4	62.00	62.00	20.6	2,133	0.97%
2019/06/12	20	63.05	2.6	62.64	62.70	17.4	2,111	0.83%
2019/06/06	0	0.00	19	63.68	63.70	-19	1,983	-0.96%
2019/06/05	0	0.00	1	64.80	64.40	-1	1,967	-0.05%
2019/06/04	1	65.20	0	0.00	64.70	1	1,944	0.05%
2019/06/03	1	64.10	0	0.00	64.10	1	1,929	0.05%
2019/05/31	1	65.40	0	0.00	64.60	1	1,917	0.05%
2019/05/30	2	65.80	3	65.17	65.20	-1	1,900	-0.05%
2019/05/29	2	66.10	0	0.00	65.80	2	1,877	0.11%
2019/05/28	3	64.20	5	64.78	65.90	-2	1,829	-0.11%
2019/05/27	0	0.00	3	63.80	63.30	-3	1,769	-0.17%
2019/05/23	0	0.00	1.6	62.69	62.80	-1.6	1,730	-0.09%
2019/05/22	5	65.96	18	66.36	65.00	-13	1,696	-0.77%
2019/05/21	0	0.00	4	66.35	66.70	-4	1,626	-0.25%
2019/05/20	4	66.58	4	66.55	66.80	0	1,538	0.00%
2019/05/17	7.4	64.55	5	65.24	65.00	2.4	1,463	0.16%
2019/05/16	5.3	62.79	3	62.77	62.90	2.3	1,309	0.18%
2019/05/15	0.3	63.30	4	63.40	63.30	-3.7	1,306	-0.28%
2019/05/14	1	62.30	2	62.10	62.40	-1	1,325	-0.08%
2019/05/13	0.3	63.10	11	63.13	63.20	-10.7	1,329	-0.81%
2019/05/09	1	60.00	2	60.20	60.40	-1	1,222	-0.08%
2019/05/08	5.5	59.66	2	61.30	61.10	3.5	1,192	0.29%
2019/05/07	1	59.90	0	0.00	60.20	1	1,132	0.09%
2019/05/06	5.3	57.77	7	58.07	57.80	-1.7	1,053	-0.16%
2019/04/30	7	59.00	3	58.70	58.70	4	1,012	0.39%
2019/04/29	0.6	58.90	2	58.30	59.00	-1.4	986	-0.14%
2019/04/26	0	0.00	1	57.00	57.10	-1	928	-0.11%
2019/04/25	0	0.00	2	57.95	57.70	-2	911	-0.22%
2019/04/24	0.7	57.30	6.5	56.90	57.40	-5.8	871	-0.67%
2019/04/22	0.4	55.80	1	56.60	55.60	-0.6	807	-0.08%
2019/04/19	0.4	54.20	0	0.00	54.30	0.4	781	0.05%
2019/04/17	0	0.00	8	52.90	54.30	-8	806	-0.99%
2019/04/15	0	0.00	1	53.20	53.10	-1	844	-0.12%
2019/04/09	0	53.50	1	53.40	53.30	-1	1,129	-0.09%
2019/04/01	0	51.80	0	0.00	51.50	0	1,307	0.00%
2019/03/27	2	51.45	0	0.00	51.40	2	1,457	0.14%
2019/03/25	4	50.90	0	0.00	50.80	4	1,639	0.24%
2019/03/22	3	51.43	0.4	51.90	51.40	2.6	1,739	0.15%
2019/03/20	2	52.00	0	52.30	52.00	2	1,826	0.11%
2019/03/19	1	52.20	0	0.00	52.10	1	1,830	0.05%
2019/03/18	0	0.00	5	52.10	52.20	-5	1,824	-0.27%
2019/03/15	4	52.85	0	0.00	52.60	4	1,817	0.22%
2019/03/12	2	52.15	1	52.00	52.00	1	1,819	0.05%
2019/03/11	2	52.30	0	0.00	51.90	2	1,817	0.11%
2019/03/08	0	0.00	0.4	53.10	52.80	-0.4	1,810	-0.02%
2019/02/22	1	53.80	0.4	54.40	53.80	0.6	1,787	0.04%
2019/02/20	0	0.00	2	54.90	55.30	-2	1,763	-0.11%
2019/02/15	0	0.00	4	54.58	54.60	-4	1,737	-0.23%
2019/02/14	0	0.00	5	55.70	55.10	-5	1,731	-0.29%
2019/02/13	4	56.60	0	0.00	55.90	4	1,712	0.23%
2019/02/12	1	55.80	1	54.80	55.80	0	1,656	0.00%
2019/02/11	0	0.00	1	54.50	54.50	-1	1,620	-0.06%
2019/01/24	2	53.30	0	0.00	53.40	2	1,577	0.13%
2019/01/23	0	0.00	0.6	53.60	53.60	-0.6	1,585	-0.04%
2019/01/22	0	0.00	5	53.20	53.40	-5	1,624	-0.31%
2019/01/18	1	53.90	0	0.00	53.80	1	1,666	0.06%
2019/01/17	0	0.00	9	53.52	53.50	-9	1,670	-0.54%
2019/01/16	0	0.00	4	53.70	53.50	-4	1,670	-0.24%
2019/01/15	0	0.00	1	53.80	53.80	-1	1,667	-0.06%
2019/01/14	0	0.00	3	53.50	53.20	-3	1,658	-0.18%
2019/01/11	0	0.00	4	53.80	54.10	-4	1,656	-0.24%
2019/01/09	6	54.20	0	0.00	54.80	6	1,599	0.38%
2019/01/08	6	54.25	0	0.00	54.10	6	1,582	0.38%
2019/01/07	24	55.64	15	55.91	55.50	9	1,551	0.58%
2019/01/04	3.4	56.09	34	56.31	55.50	-30.6	1,518	-2.02%
2019/01/03	2	55.85	19	56.34	55.10	-17	1,365	-1.24%
2019/01/02	2	54.30	0	0.00	54.40	2	1,282	0.16%
2018/12/28	1	53.00	0	0.00	53.20	1	1,264	0.08%
2018/12/27	0.5	54.50	3	55.07	54.30	-2.5	1,247	-0.20%
2018/12/26	2	55.30	9	56.01	55.00	-7	1,218	-0.57%
2018/12/25	14	55.89	26	55.20	55.20	-12	1,178	-1.02%
2018/12/24	2	56.00	18	55.79	55.00	-16	1,125	-1.42%
2018/12/22	2.3	54.93	7	54.97	54.80	-4.7	1,044	-0.45%
2018/12/21	1.4	52.08	5	52.30	52.50	-3.6	942	-0.38%
2018/12/18	5	54.44	5	53.46	52.80	0	840	0.00%
2018/12/17	1.4	55.03	6	55.18	55.00	-4.6	700	-0.66%
2018/12/14	1.5	51.57	6	51.32	51.50	-4.5	595	-0.76%
2018/12/13	0.4	48.90	1	47.60	48.80	-0.6	519	-0.11%
2018/12/12	0.4	46.80	2	46.25	46.50	-1.6	495	-0.32%
2018/12/11	5	44.90	0	0.00	44.90	5	492	1.01%
2018/12/06	1	45.35	1	44.60	44.70	0	505	0.00%
2018/12/05	1	45.55	0	0.00	45.85	1	502	0.20%
2018/12/04	1	46.35	0	0.00	46.25	1	506	0.20%
2018/12/03	10	45.35	0	0.00	46.60	10	509	1.96%
2018/11/30	0	0.00	2	45.25	44.85	-2	503	-0.40%
2018/11/29	2	45.15	0	0.00	45.00	2	501	0.40%
2018/11/21	0	0.00	2	45.00	45.00	-2	549	-0.36%
2018/11/14	1	44.60	0.1	44.60	44.55	0.9	588	0.15%
2018/11/13	0	0.00	1	43.80	44.50	-1	600	-0.17%
2018/11/07	0.2	44.70	0	0.00	44.20	0.2	845	0.02%
2018/11/06	1	44.00	1	44.05	43.80	0	849	0.00%
2018/11/01	2	41.75	1	42.00	42.00	1	861	0.12%
2018/10/31	3	41.70	0.6	42.00	41.90	2.4	860	0.28%
2018/10/30	6	39.36	8	38.84	39.85	-2	853	-0.23%
2018/10/26	7	40.39	0	0.00	40.80	7	805	0.87%
2018/10/25	1	43.95	0	0.00	43.90	1	777	0.13%
2018/10/24	5	45.00	10	45.10	45.80	-5	779	-0.64%
2018/10/23	6	46.46	0	0.00	45.90	6	778	0.77%
2018/10/18	1	47.60	0	0.00	47.70	1	790	0.13%
2018/10/17	1.2	47.97	0	0.00	48.00	1.2	794	0.15%
2018/10/16	1	48.25	0	0.00	47.90	1	793	0.13%
2018/10/15	2	47.83	0	0.00	47.80	2	795	0.25%
2018/10/12	1	46.60	0	0.00	48.00	1	796	0.13%
2018/10/11	6	48.16	8	48.16	47.65	-2	790	-0.25%
2018/10/05	1	49.60	0	0.00	50.10	1	786	0.13%
2018/10/04	1	51.00	0	0.00	50.70	1	798	0.13%
2018/10/03	2	51.20	0	0.00	51.10	2	806	0.25%
2018/10/02	0	0.00	1	51.20	51.30	-1	817	-0.12%
2018/09/28	2	51.80	0	0.00	51.50	2	823	0.24%
2018/09/25	1	51.90	0	0.00	51.40	1	828	0.12%
2018/09/12	5.4	51.02	0	0.00	51.00	5.4	851	0.63%
2018/09/11	0	0.00	2	50.40	50.80	-2	850	-0.24%
2018/09/06	1	51.40	0	0.00	51.30	1	856	0.12%
2018/08/31	0	0.00	1	51.60	51.90	-1	860	-0.12%
2018/08/28	0	0.00	1	53.20	53.10	-1	860	-0.12%
2018/08/27	1	50.60	0	0.00	50.80	1	839	0.12%
2018/08/24	2	49.50	0	0.00	49.50	2	836	0.24%
2018/08/22	7	49.93	0	0.00	49.40	7	858	0.82%
2018/08/21	5	50.50	0	0.00	50.00	5	850	0.59%
2018/08/20	1	50.30	0	0.00	50.30	1	845	0.12%
2018/08/17	10	49.94	0	0.00	49.40	10	839	1.19%
2018/08/16	15.2	49.16	15	48.94	49.10	0.2	820	0.02%
2018/08/15	12.1	50.48	2.3	52.25	49.55	9.8	786	1.25%
2018/08/14	14	53.21	4	53.00	53.40	10	695	1.44%
2018/08/13	0.1	57.80	0	0.00	57.30	0.1	597	0.02%
2018/08/10	1	57.50	0	0.00	57.30	1	595	0.17%
2018/08/09	0	0.00	3	57.50	58.00	-3	591	-0.51%
2018/08/07	5	56.84	0	0.00	56.80	5	594	0.84%
2018/08/03	1	56.80	0	0.00	56.70	1	620	0.16%
2018/08/02	2	57.50	0	0.00	57.30	2	655	0.30%
2018/07/27	1	57.40	0	0.00	57.20	1	650	0.15%
2018/07/26	0	0.00	2	56.60	56.70	-2	651	-0.31%
2018/07/25	1	56.50	0	0.00	56.70	1	653	0.15%
2018/07/20	0	0.00	2	57.50	57.60	-2	655	-0.31%
2018/07/16	2	58.30	0	0.00	58.10	2	658	0.30%
2018/07/12	5	57.74	0	0.00	58.50	5	672	0.74%
2018/07/11	2.1	59.46	0	0.00	59.30	2.1	656	0.32%
2018/07/10	4	59.10	2	59.15	59.10	2	658	0.30%
2018/07/06	3	59.37	0	0.00	59.50	3	674	0.44%
2018/07/05	2	60.20	0	0.00	59.80	2	690	0.29%
2018/07/04	1	60.00	1	60.20	60.20	0	710	0.00%
2018/06/27	0	0.00	1	60.10	60.00	-1	718	-0.14%
2018/06/26	0	0.00	2	60.10	60.00	-2	713	-0.28%
2018/06/25	0	0.00	1	60.10	60.00	-1	717	-0.14%
2018/06/21	0	0.00	5	60.30	60.00	-5	730	-0.68%
2018/06/12	3	60.77	1	60.70	60.70	2	800	0.25%
2018/06/08	0	0.00	6	60.23	60.30	-6	806	-0.74%
2018/06/05	1	60.50	0	0.00	60.50	1	847	0.12%
2018/06/01	0	0.00	5	59.20	59.90	-5	900	-0.56%
2018/05/31	10	58.20	0	0.00	58.50	10	905	1.10%
2018/05/30	10	58.38	4	58.20	58.40	6	930	0.64%
2018/05/29	6	59.32	0	0.00	59.10	6	994	0.60%
2018/05/28	3	59.67	0	0.00	59.50	3	1,072	0.28%
2018/05/25	3	59.80	0	0.00	59.70	3	1,101	0.27%
2018/05/24	0	0.00	3	59.90	59.90	-3	1,179	-0.25%
2018/05/23	0	0.00	1	60.00	60.00	-1	1,183	-0.08%
2018/05/22	1	60.70	0	0.00	60.20	1	1,184	0.08%
2018/05/18	0	0.00	1	60.30	60.10	-1	1,198	-0.08%
2018/05/16	1	59.70	0	0.00	60.60	1	1,209	0.08%
2018/05/15	4	59.43	0	0.00	59.90	4	1,212	0.33%
2018/05/14	10	59.59	0	0.00	59.80	10	1,244	0.80%
2018/05/11	2	60.25	0	0.00	60.50	2	1,232	0.16%
2018/05/10	3.1	59.50	0	0.00	59.80	3.1	1,223	0.25%
2018/04/30	0	0.00	4	64.10	64.00	-4	1,200	-0.33%
2018/04/24	0	0.00	3	62.80	62.90	-3	1,310	-0.23%
2018/04/23	1	63.30	0.2	63.50	63.10	0.8	1,397	0.06%
2018/04/19	0	0.00	3	62.60	62.70	-3	1,400	-0.21%
2018/04/18	1	62.20	0	0.00	62.20	1	1,403	0.07%
2018/04/16	2.1	62.68	0	0.00	62.70	2.1	1,415	0.15%
2018/04/12	4	63.05	0.3	63.50	62.90	3.8	1,423	0.26%
2018/04/11	6	63.82	0	0.00	63.50	6	1,407	0.43%
2018/04/10	2.1	64.17	0	0.00	64.00	2.1	1,399	0.15%
2018/04/09	4	64.45	1	64.10	64.10	3	1,392	0.22%
2018/04/03	2	64.85	0	0.00	65.00	2	1,403	0.14%
2018/03/31	0.1	66.00	0	0.00	65.40	0.1	1,445	0.01%
2018/03/29	1	65.40	0	0.00	65.40	1	1,453	0.07%
2018/03/28	2	65.10	0	0.00	65.20	2	1,467	0.14%
2018/03/27	0.1	65.80	0	0.00	65.40	0.1	1,462	0.01%
2018/03/26	2	65.70	0	0.00	65.50	2	1,460	0.14%
2018/03/23	3	65.80	0	0.00	65.60	3	1,441	0.21%
2018/03/22	1	67.40	0	0.00	66.50	1	1,418	0.07%
2018/03/21	1	66.90	0	0.00	67.30	1	1,413	0.07%
2018/03/20	3	66.60	0	0.00	66.60	3	1,406	0.21%
2018/03/19	1	66.20	0	0.00	66.20	1	1,412	0.07%
2018/03/16	1	67.30	0	0.00	67.00	1	1,393	0.07%
2018/03/14	2	67.80	0	0.00	67.70	2	1,385	0.14%
2018/03/12	3.1	68.10	3	68.60	68.10	0.1	1,379	0.01%
2018/03/09	1	68.60	0	0.00	68.40	1	1,374	0.07%
2018/03/08	1	70.30	2	70.40	68.50	-1	1,382	-0.07%
2018/03/06	5.3	67.90	5	68.00	67.90	0.3	1,356	0.02%
2018/03/05	0.1	68.20	0	0.00	67.50	0.1	1,369	0.01%
2018/03/02	3.1	69.62	2	69.80	69.20	1.1	1,363	0.08%
2018/03/01	0	0.00	1	68.90	69.60	-1	1,322	-0.08%
2018/02/27	12	67.22	22	67.78	67.20	-10	1,246	-0.80%
2018/02/26	3	66.20	4	67.23	67.90	-1	1,223	-0.08%
2018/02/23	0	0.00	0.1	64.80	64.20	-0.1	1,148	-0.01%
2018/02/22	1	64.60	0	0.00	64.60	1	1,153	0.09%
2018/02/21	0	0.00	1	65.00	65.20	-1	1,157	-0.09%
2018/02/12	1	64.20	0	0.00	64.20	1	1,154	0.09%
2018/02/09	0	0.00	2	62.50	65.00	-2	1,158	-0.17%
2018/02/08	0	0.00	1	65.00	65.20	-1	1,154	-0.09%
2018/02/07	3	63.70	0	0.00	64.00	3	1,157	0.26%
2018/02/06	2	63.10	5.3	64.57	62.30	-3.3	1,160	-0.28%
2018/02/01	3	65.77	0	0.00	65.90	3	1,142	0.26%
2018/01/30	0	0.00	5.3	65.72	65.60	-5.3	1,163	-0.45%
2018/01/29	2.1	65.51	0	0.00	65.50	2.1	1,158	0.18%
2018/01/24	2	65.55	0	0.00	65.20	2	1,159	0.17%
2018/01/23	1	66.60	1	67.40	66.10	0	1,158	0.00%
2018/01/22	2	66.90	1	66.70	66.70	1	1,149	0.09%
2018/01/19	1	67.60	1	67.30	67.20	0	1,151	0.00%
2018/01/18	15	67.85	12	68.02	67.90	3	1,140	0.26%
2018/01/17	2.1	67.23	2	66.30	67.80	0.1	1,080	0.01%
2018/01/16	0	0.00	1	64.50	64.70	-1	1,008	-0.10%
2018/01/15	1	65.00	2	64.95	64.60	-1	1,014	-0.10%
2018/01/08	0	0.00	1	64.20	65.00	-1	1,075	-0.09%
2018/01/05	7	63.73	0	0.00	63.70	7	1,067	0.66%
2018/01/04	1	63.80	1	63.80	64.00	0	1,075	0.00%
2018/01/03	1	64.30	2	64.70	64.50	-1	1,099	-0.09%
2018/01/02	2	64.65	5	64.76	64.70	-3	1,091	-0.27%