卜蜂 (1215)-元大-中壢券商分點個股進出

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

卜蜂

(1215)

可現股當沖

股價
105.5
漲跌
--
漲幅
0.00%
成交量
168張
產業
上市食品類股
1019人加入追蹤

立即追蹤
本地時間:13:30

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

卜蜂 (1215)籌碼相關－元大-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	106.00	0	106.00	105.50	0	457	0.00%
2024/05/02	2	105.00	0	0.00	105.50	2	460	0.43%
2024/04/30	12.6	106.24	0	0.00	106.00	12.6	459	2.74%
2024/04/29	3.2	105.66	4	107.00	107.50	-0.9	457	-0.19%
2024/04/26	0	0.00	0	104.50	104.50	0	450	-0.01%
2024/04/25	4	104.38	0	0.00	104.00	4	452	0.88%
2024/04/24	24.2	105.64	0	0.00	104.50	24.2	452	5.34%
2024/04/23	4	104.00	5.4	105.48	107.00	-1.4	453	-0.30%
2024/04/22	11	103.18	1.3	103.91	103.50	9.7	452	2.14%
2024/04/19	40	103.11	0	0.00	103.50	40	449	8.90%
2024/04/18	4	104.25	1	103.00	104.50	3	444	0.67%
2024/04/16	0.1	103.92	0	0.00	103.50	0.1	438	0.03%
2024/04/15	0	105.94	0	0.00	105.00	0	429	0.01%
2024/04/12	0.1	106.03	0.5	106.50	106.00	-0.5	427	-0.11%
2024/04/11	0.1	107.53	0	0.00	107.00	0.1	425	0.02%
2024/04/10	0	109.50	0	0.00	109.50	0	421	0.01%
2024/04/09	0	0.00	12.5	110.16	110.50	-12.5	421	-2.96%
2024/04/08	4.1	109.00	21.4	108.54	109.00	-17.3	418	-4.14%
2024/04/03	0	0.00	6	113.17	112.00	-6	406	-1.48%
2024/04/02	0	0.00	1	113.50	114.00	-1	403	-0.25%
2024/04/01	1.5	112.67	0	0.00	112.00	1.5	398	0.38%
2024/03/29	0	0.00	1	112.00	112.00	-1	392	-0.26%
2024/03/28	1	110.00	0	0.00	110.00	1	382	0.26%
2024/03/27	2	109.00	4	108.75	109.00	-2	378	-0.53%
2024/03/26	0	0.00	6	105.58	106.00	-6	365	-1.64%
2024/03/25	0	104.50	0	0.00	105.00	0	370	0.00%
2024/03/22	0	104.00	5.3	104.49	105.00	-5.3	372	-1.42%
2024/03/21	0.6	104.94	0	0.00	104.00	0.6	377	0.17%
2024/03/20	1	103.50	1.1	104.06	105.00	-0.1	373	-0.02%
2024/03/19	0.1	103.50	1	103.98	103.50	-0.9	364	-0.26%
2024/03/18	0	0.00	3.1	102.49	102.00	-3.1	354	-0.86%
2024/03/15	0	100.50	6	100.92	101.00	-6	346	-1.72%
2024/03/14	0	100.63	2.7	101.63	101.00	-2.7	335	-0.80%
2024/03/13	0.2	101.50	1.7	101.79	102.00	-1.5	326	-0.46%
2024/03/12	14	101.50	0.3	101.34	101.50	13.7	324	4.22%
2024/03/08	0	0.00	1	99.10	99.00	-1	308	-0.32%
2024/03/07	1	100.00	10	98.65	99.90	-9	304	-2.96%
2024/03/05	13.4	98.97	1	98.60	99.10	12.3	306	4.03%
2024/03/04	0.2	97.70	0.1	97.50	97.30	0	295	0.01%
2024/03/01	0.1	97.50	0	0.00	97.60	0.1	298	0.03%
2024/02/27	0	96.80	0	0.00	97.00	0	296	0.01%
2024/02/26	0	97.10	0	0.00	97.30	0	296	0.00%
2024/02/23	0	97.20	28.5	97.03	97.00	-28.5	298	-9.55%
2024/02/22	1	97.60	0	0.00	97.60	1	299	0.33%
2024/02/21	31	97.19	2	97.00	97.30	29	295	9.82%
2024/02/20	0.2	96.60	0	0.00	96.60	0.2	291	0.07%
2024/02/19	1	95.30	0	0.00	96.40	1	291	0.34%
2024/02/15	0.1	95.66	5.2	95.03	95.70	-5.1	291	-1.75%
2024/02/05	0	96.10	0	0.00	96.00	0	285	0.01%
2024/02/01	0.5	96.40	0	0.00	96.50	0.5	290	0.17%
2024/01/31	0	0.00	0.3	96.10	96.30	-0.3	290	-0.09%
2024/01/30	2.2	95.98	0	96.30	95.80	2.2	293	0.75%
2024/01/29	0	0.00	4	96.13	96.80	-4	293	-1.36%
2024/01/26	0	96.50	0	0.00	96.80	0	292	0.01%
2024/01/25	3.1	96.18	0	0.00	96.80	3.1	289	1.07%
2024/01/23	0.2	95.20	0	0.00	94.90	0.2	287	0.07%
2024/01/22	1	94.90	3	94.87	95.00	-2	288	-0.71%
2024/01/19	3	94.60	0	0.00	95.00	3	288	1.05%
2024/01/17	0.1	94.95	1	94.70	95.00	-0.9	284	-0.33%
2024/01/16	0	0.00	0.1	95.30	95.00	-0.1	280	-0.02%
2024/01/09	0.4	95.95	2	95.85	95.90	-1.6	307	-0.50%
2024/01/05	1.1	95.32	0	0.00	95.50	1.1	308	0.36%
2024/01/04	0	0.00	0.2	95.70	95.50	-0.2	315	-0.06%
2024/01/03	1.2	95.53	1	95.50	95.80	0.2	323	0.06%
2024/01/02	0	96.30	0.2	96.15	96.10	-0.2	323	-0.06%
2023/12/29	0	96.10	0	0.00	96.10	0	328	0.00%
2023/12/27	0	0.00	0.1	96.10	96.00	-0.1	343	-0.03%
2023/12/26	0.1	96.10	0	0.00	96.50	0.1	355	0.01%
2023/12/25	0.5	96.50	0	0.00	96.50	0.5	360	0.14%
2023/12/21	0	0.00	1	96.80	97.00	-1	361	-0.28%
2023/12/20	1	96.80	0	97.00	97.00	1	362	0.27%
2023/12/19	1	95.70	0	0.00	96.20	1	359	0.28%
2023/12/18	0.1	96.20	0.1	95.50	96.30	0	361	-0.01%
2023/12/15	0.2	95.74	0.1	95.40	95.40	0.1	357	0.02%
2023/12/14	0.1	95.00	0.2	94.30	94.80	-0.1	360	-0.03%
2023/12/13	0.2	94.46	0.3	94.47	94.00	-0.1	373	-0.04%
2023/12/12	1	94.50	1.1	94.70	94.50	-0.1	393	-0.02%
2023/12/08	0	0.00	0.2	95.00	94.80	-0.2	516	-0.04%
2023/12/06	0.1	95.03	0	0.00	95.00	0.1	533	0.01%
2023/12/04	0	95.60	0	0.00	95.40	0	532	0.01%
2023/12/01	0.1	95.86	0	0.00	95.80	0.1	536	0.03%
2023/11/30	0.1	95.60	1	95.60	95.90	-0.9	535	-0.17%
2023/11/29	1	94.50	0	0.00	94.60	1	530	0.19%
2023/11/28	0	94.20	0.1	94.80	94.90	0	536	-0.01%
2023/11/24	0	0.00	0.1	94.20	93.80	-0.1	542	-0.02%
2023/11/22	1	93.20	0	0.00	93.50	1	562	0.18%
2023/11/21	0.1	93.10	0.2	93.50	93.30	-0.1	561	-0.01%
2023/11/20	2.4	92.98	0	0.00	93.00	2.4	562	0.43%
2023/11/16	0.1	92.90	1	92.80	92.40	-1	569	-0.17%
2023/11/15	0	0.00	2	92.35	92.40	-2	577	-0.35%
2023/11/14	0	0.00	1	92.10	92.10	-1	585	-0.17%
2023/11/13	1	92.20	0	0.00	92.20	1	604	0.17%
2023/11/09	4.3	92.34	0	0.00	92.00	4.3	652	0.65%
2023/11/08	0	0.00	4	93.20	92.90	-4	656	-0.61%
2023/11/07	4	92.60	4	92.90	92.80	0	658	0.00%
2023/11/06	2.1	92.10	1	91.90	91.90	1.1	662	0.16%
2023/11/03	4	91.80	2	92.50	92.50	2	669	0.30%
2023/11/02	0	0.00	0.1	92.30	91.80	-0.1	696	-0.01%
2023/10/30	3	91.07	0.1	91.20	90.80	2.9	721	0.40%
2023/10/26	0.2	91.71	0	0.00	91.50	0.2	733	0.03%
2023/10/25	0.1	92.40	0	0.00	92.10	0.1	736	0.01%
2023/10/24	0.1	92.40	1	91.31	92.00	-1	742	-0.13%
2023/10/23	13.3	91.11	5	91.80	91.10	8.3	754	1.11%
2023/10/20	2.1	92.32	0	0.00	92.60	2.1	757	0.28%
2023/10/19	2	93.40	1.1	93.89	93.20	1	760	0.13%
2023/10/18	4.1	94.13	0	0.00	94.00	4.1	773	0.53%
2023/10/17	1	94.60	0	0.00	94.90	1	771	0.13%
2023/10/16	0.1	94.50	0	0.00	94.60	0.1	791	0.01%
2023/10/13	1	94.00	0	0.00	93.90	1	799	0.13%
2023/10/12	7	94.32	0	0.00	94.40	7	813	0.87%
2023/10/11	1.1	94.80	0.1	94.80	95.30	1	816	0.12%
2023/10/05	0.2	93.70	0	0.00	93.50	0.2	820	0.03%
2023/10/04	2.4	93.53	0	0.00	93.40	2.4	824	0.29%
2023/10/03	0	94.20	0	0.00	94.40	0	825	0.00%
2023/10/02	0.2	93.78	0	0.00	93.50	0.2	826	0.02%
2023/09/28	2.1	95.18	1	94.90	94.10	1.1	823	0.13%
2023/09/27	2	95.25	0	0.00	94.70	2	823	0.25%
2023/09/25	1	95.51	0	0.00	96.50	1	883	0.12%
2023/09/22	7	95.27	0	0.00	95.30	7	890	0.79%
2023/09/21	5.9	96.24	0	0.00	96.00	5.9	892	0.66%
2023/09/20	1.1	97.28	7	97.07	97.20	-5.9	900	-0.65%
2023/09/19	1.5	96.60	14	96.56	96.50	-12.5	920	-1.36%
2023/09/18	0	0.00	0	97.80	97.90	0	919	0.00%
2023/09/15	0.1	98.24	18	97.74	98.20	-17.9	934	-1.91%
2023/09/14	23.2	96.90	21	98.80	97.50	2.2	965	0.23%
2023/09/13	6.1	99.24	46.3	99.41	100.50	-40.2	963	-4.18%
2023/09/12	0	97.10	2	97.05	97.80	-2	962	-0.21%
2023/09/11	3	95.97	10	96.25	96.30	-7	988	-0.70%
2023/09/08	0.1	96.00	6	95.80	96.30	-5.9	1,015	-0.58%
2023/09/07	3.2	96.12	0.7	96.51	96.10	2.5	1,023	0.24%
2023/09/06	1	97.50	22	96.68	96.60	-21	1,029	-2.04%
2023/09/05	0.2	97.40	0	0.00	97.50	0.2	1,038	0.02%
2023/09/04	6	97.50	0	0.00	97.50	6	1,050	0.57%
2023/09/01	9.1	97.86	2.1	97.68	97.40	6.9	1,062	0.65%
2023/08/31	0.1	96.60	0	0.00	97.00	0.1	1,061	0.01%
2023/08/30	0.1	96.18	1	96.80	96.40	-0.9	1,061	-0.08%
2023/08/29	10	96.80	17.2	97.00	96.80	-7.2	1,065	-0.68%
2023/08/28	4	96.58	2	97.20	95.50	2	1,063	0.19%
2023/08/24	0.1	95.90	0	95.80	96.90	0	1,069	0.00%
2023/08/23	1	95.80	1.1	95.98	96.10	-0.1	1,077	-0.01%
2023/08/22	0	95.65	4	95.73	95.60	-4	1,093	-0.36%
2023/08/21	0.1	96.50	0	0.00	96.20	0.1	1,096	0.01%
2023/08/18	1.1	96.18	0	96.00	96.80	1	1,103	0.09%
2023/08/17	3.2	96.87	0	97.60	96.80	3.2	1,100	0.29%
2023/08/16	2.7	96.46	5.6	96.49	96.90	-3	1,105	-0.27%
2023/08/15	0.4	93.81	0	0.00	94.30	0.4	1,075	0.03%
2023/08/14	0.1	93.10	0	0.00	92.90	0.1	1,082	0.00%
2023/08/11	0	0.00	2	93.10	92.80	-2	1,090	-0.18%
2023/08/10	5.1	92.81	0	0.00	93.00	5.1	1,100	0.46%
2023/08/09	1	94.00	8.1	94.23	94.30	-7.1	1,111	-0.64%
2023/08/08	6	93.95	5.1	95.00	93.80	0.9	1,114	0.08%
2023/08/07	0	92.65	0	0.00	93.40	0	1,126	0.00%
2023/08/04	1.1	92.70	0.3	92.40	92.00	0.8	1,162	0.07%
2023/08/02	5	94.01	0	0.00	93.30	5	1,233	0.41%
2023/08/01	0.2	93.66	0	0.00	94.60	0.2	1,253	0.02%
2023/07/31	0.1	93.92	0	0.00	93.40	0.1	1,299	0.01%
2023/07/28	3.1	93.74	3	94.07	94.50	0.1	1,421	0.01%
2023/07/27	3	93.70	0	0.00	94.00	3	1,444	0.21%
2023/07/26	0	0.00	2	94.15	94.40	-2	1,485	-0.13%
2023/07/25	1	93.10	0.1	93.30	93.00	1	1,487	0.06%
2023/07/24	0.1	93.90	0	93.90	93.90	0.1	1,488	0.00%
2023/07/21	22	93.05	22.1	94.79	93.50	-0.1	1,496	-0.01%
2023/07/20	1.1	94.66	2	93.70	94.70	-1	1,560	-0.06%
2023/07/19	4	93.80	0	0.00	92.90	4	1,567	0.26%
2023/07/18	0.1	91.60	1	91.50	91.30	-0.9	1,576	-0.06%
2023/07/17	5	91.86	0.4	92.42	92.60	4.6	1,602	0.29%
2023/07/14	0	0.00	0	91.60	91.30	0	1,620	0.00%
2023/07/13	1.1	91.50	1.1	91.29	91.00	-0.1	1,662	0.00%
2023/07/12	2.1	91.46	0	0.00	91.30	2.1	1,737	0.12%
2023/07/11	2.1	92.10	0	92.10	92.00	2	1,773	0.11%
2023/07/10	0	91.90	1	92.00	91.90	-1	1,801	-0.05%
2023/07/07	0.1	90.70	0	0.00	91.90	0.1	1,798	0.00%
2023/07/06	1.1	90.75	7	90.84	91.10	-5.9	1,797	-0.33%
2023/07/05	1	90.61	1.2	91.13	91.00	-0.2	1,804	-0.01%
2023/07/04	38.7	90.36	21.1	90.62	90.60	17.6	1,805	0.98%
2023/07/03	4.3	92.62	1	92.70	92.30	3.3	1,790	0.18%
2023/06/30	5.2	94.38	0.1	94.60	94.00	5.1	1,769	0.29%
2023/06/29	0.1	95.50	5	95.60	95.70	-5	1,764	-0.28%
2023/06/28	4	95.00	1	95.40	95.60	3	1,760	0.17%
2023/06/27	4	94.60	0	0.00	94.60	4	1,748	0.23%
2023/06/26	1	94.20	1	95.40	94.60	0	1,730	0.00%
2023/06/21	0	93.40	3	94.23	94.50	-3	1,732	-0.17%
2023/06/20	4	95.45	4.4	94.14	94.50	-0.4	1,707	-0.02%
2023/06/19	28.1	93.65	11	93.90	94.30	17.1	1,658	1.03%
2023/06/16	38.2	96.13	36	97.06	95.00	2.2	1,599	0.14%
2023/06/15	3	96.10	2.2	96.04	96.00	0.8	1,548	0.05%
2023/06/14	0.6	94.54	2	94.45	95.00	-1.4	1,511	-0.09%
2023/06/13	0.1	92.38	1.2	92.20	92.70	-1.1	1,491	-0.08%
2023/06/12	1.1	93.24	0.4	92.85	92.60	0.7	1,490	0.05%
2023/06/09	1.2	93.08	0.1	93.20	93.40	1.1	1,495	0.07%
2023/06/08	1	93.00	0	0.00	93.00	1	1,508	0.07%
2023/06/07	2.4	92.68	0	0.00	92.70	2.4	1,533	0.16%
2023/06/06	0	91.78	5	91.76	91.80	-5	1,551	-0.32%
2023/06/05	0.1	91.85	2	91.90	91.00	-1.9	1,573	-0.12%
2023/06/02	0	91.70	0	0.00	91.20	0	1,581	0.00%
2023/06/01	2	90.89	4	90.20	90.70	-2	1,640	-0.12%
2023/05/31	0.1	89.96	0	0.00	89.80	0.1	1,663	0.00%
2023/05/30	3.1	89.64	0	0.00	89.60	3.1	1,741	0.18%
2023/05/29	1	90.51	0.3	90.26	90.30	0.8	1,902	0.04%
2023/05/26	1.2	90.24	0	0.00	89.90	1.2	1,904	0.06%
2023/05/25	3.4	90.47	0	0.00	90.60	3.4	1,892	0.18%
2023/05/24	8.3	90.92	6	91.00	91.00	2.3	1,890	0.12%
2023/05/23	7.1	91.79	6.3	91.91	92.00	0.8	1,880	0.04%
2023/05/22	7.1	92.10	6.1	92.81	92.20	1	1,880	0.05%
2023/05/19	1.1	92.10	0	0.00	91.70	1.1	1,857	0.06%
2023/05/18	0	92.10	0	0.00	92.00	0	1,849	0.00%
2023/05/17	3.2	92.22	0	0.00	92.30	3.2	1,835	0.17%
2023/05/16	2	92.60	0	92.70	92.60	2	1,822	0.11%
2023/05/15	5.1	91.14	0	0.00	91.50	5.1	1,818	0.28%
2023/05/12	21	92.54	0	0.00	92.40	21	1,801	1.17%
2023/05/11	21	92.54	0	0.00	92.60	21	1,792	1.17%
2023/05/10	2	94.80	3	94.97	94.90	-1	1,755	-0.06%
2023/05/09	1.5	94.53	18	95.17	95.40	-16.5	1,718	-0.96%
2023/05/08	7	98.60	4	97.90	98.90	3	1,645	0.18%
2023/05/05	4	98.18	19.5	98.82	99.10	-15.5	1,614	-0.96%
2023/05/04	40.1	97.35	68	99.17	97.90	-27.9	1,571	-1.78%
2023/05/03	5	94.22	2	94.80	94.60	3	1,445	0.21%
2023/05/02	1	94.10	18	93.31	93.70	-17	1,423	-1.20%
2023/04/28	0	0.00	2	90.01	90.00	-2	1,384	-0.15%
2023/04/27	0	0.00	4	90.30	90.20	-4	1,369	-0.29%
2023/04/26	1	90.30	6	89.93	90.00	-5	1,359	-0.37%
2023/04/25	53.3	91.47	4.4	92.06	90.60	49	1,346	3.63%
2023/04/24	0	0.00	11	94.34	94.60	-11	1,270	-0.87%
2023/04/21	1	93.70	1	92.90	93.00	0	1,257	0.00%
2023/04/20	5.1	94.14	0	0.00	92.30	5.1	1,228	0.41%
2023/04/19	8.6	94.54	3.2	94.64	94.20	5.4	1,204	0.45%
2023/04/18	21.2	93.84	4.2	95.17	94.90	17	1,170	1.45%
2023/04/17	2	92.65	25.4	93.37	95.00	-23.4	1,119	-2.09%
2023/04/14	1.1	86.61	7.6	88.46	88.80	-6.6	1,037	-0.63%
2023/04/13	0.1	84.80	4.1	86.17	86.90	-4	994	-0.40%
2023/04/12	1.2	84.45	0	0.00	84.40	1.2	960	0.13%
2023/04/11	2.3	84.88	0	0.00	84.70	2.3	960	0.24%
2023/04/10	1	85.00	36	84.96	85.70	-35	963	-3.63%
2023/04/07	1.2	84.25	4.1	84.66	84.80	-2.9	950	-0.31%
2023/04/06	34	85.00	4	84.85	84.90	30	949	3.16%
2023/03/31	0.5	83.00	0.1	82.90	83.10	0.4	937	0.04%
2023/03/30	0.1	82.51	0	0.00	82.70	0.1	935	0.01%
2023/03/29	0.1	82.40	0.1	82.82	82.80	0	935	0.00%
2023/03/28	3	82.60	0	0.00	82.50	3	938	0.32%
2023/03/27	0.2	82.58	0	0.00	82.60	0.2	941	0.02%
2023/03/24	3.2	82.03	3	82.17	82.20	0.2	945	0.02%
2023/03/23	0.5	83.29	1	82.80	82.80	-0.5	945	-0.05%
2023/03/22	1	82.61	5	82.64	82.70	-4	947	-0.42%
2023/03/21	2	81.95	3	82.10	82.10	-1	945	-0.10%
2023/03/20	1.2	81.91	1	81.40	81.60	0.2	945	0.02%
2023/03/17	0.1	82.47	0	0.00	82.20	0.1	941	0.02%
2023/03/16	2	81.65	0	0.00	81.70	2	937	0.21%
2023/03/15	2.2	82.70	0	83.00	82.30	2.2	926	0.23%
2023/03/14	0	0.00	0.1	82.30	82.40	-0.1	922	-0.01%
2023/03/13	4.9	81.96	1	81.80	82.60	3.9	913	0.43%
2023/03/10	12	84.31	2.1	84.50	83.60	10	886	1.12%
2023/03/09	5	84.98	10	85.02	85.00	-5	849	-0.59%
2023/03/08	2.1	83.90	11	84.08	84.30	-9	821	-1.09%
2023/03/07	0.3	83.76	2	83.65	83.60	-1.7	792	-0.22%
2023/03/06	15	84.85	2.4	83.89	83.50	12.7	777	1.63%
2023/03/03	3.2	83.00	2	83.05	82.90	1.2	711	0.17%
2023/03/02	11	83.54	8	84.26	82.60	3	682	0.44%
2023/03/01	29.1	86.06	19	86.62	83.90	10.1	595	1.69%
2023/02/24	1.6	80.03	1	80.00	80.40	0.6	423	0.15%
2023/02/23	1.1	79.50	2	79.30	79.50	-1	409	-0.23%
2023/02/22	6.2	79.01	0	0.00	78.90	6.2	405	1.54%
2023/02/21	2	79.10	0	0.00	79.00	2	399	0.51%
2023/02/20	3	79.20	0	0.00	79.30	3	396	0.76%
2023/02/17	1.3	78.94	2	78.90	78.70	-0.7	390	-0.18%
2023/02/16	6.5	79.02	0	0.00	78.90	6.5	390	1.66%
2023/02/15	0	79.20	0	0.00	78.90	0	394	0.00%
2023/02/14	2.1	78.72	6	78.78	78.90	-3.9	393	-0.99%
2023/02/13	0.5	79.09	0	0.00	78.70	0.5	393	0.12%
2023/02/10	0.3	79.52	4.2	79.41	79.40	-3.9	385	-1.01%
2023/02/09	0.2	79.90	1	79.60	79.50	-0.8	385	-0.22%
2023/02/07	0	0.00	1.1	80.19	80.00	-1.1	380	-0.29%
2023/02/03	1	79.60	0	0.00	79.80	1	370	0.27%
2023/02/01	4	78.90	0	0.00	78.90	4	357	1.12%
2023/01/31	0	79.20	1.5	79.20	79.00	-1.5	352	-0.41%
2023/01/30	0.8	79.10	0	0.00	78.90	0.8	348	0.23%
2023/01/17	0	78.80	0	0.00	78.80	0	343	0.01%
2023/01/16	0	0.00	0.5	78.80	78.50	-0.5	343	-0.15%
2023/01/13	1	78.60	0.4	79.00	78.40	0.6	344	0.17%
2023/01/12	0	0.00	1	79.00	78.90	-1	390	-0.26%
2023/01/11	1	79.30	0.2	79.20	79.10	0.8	389	0.21%
2023/01/10	0	0.00	0.1	78.90	79.00	-0.1	383	-0.02%
2023/01/09	1	78.80	0	0.00	78.90	1	384	0.26%
2023/01/06	0	78.30	0	0.00	78.30	0	376	0.00%
2023/01/05	0	78.50	0	0.00	78.20	0	380	0.00%
2023/01/04	0	0.00	5	78.26	78.30	-5	381	-1.31%
2023/01/03	0	78.50	0	0.00	78.30	0	382	0.00%
2022/12/30	2	78.10	10	78.19	78.30	-8	384	-2.08%
2022/12/29	0	0.00	1	77.61	77.70	-1	382	-0.27%
2022/12/28	0.1	78.60	2	78.55	78.10	-1.9	378	-0.50%
2022/12/27	1	78.40	5	78.10	78.10	-4	366	-1.08%
2022/12/26	2	78.90	0	0.00	78.00	2	363	0.55%
2022/12/23	4	78.18	12	78.86	78.30	-8	359	-2.22%
2022/12/22	0.1	77.62	7.1	77.69	77.70	-7	344	-2.02%
2022/12/21	3.1	77.31	1	77.57	77.00	2.1	345	0.60%
2022/12/20	3	77.70	2	77.85	77.50	1	340	0.29%
2022/12/19	1.3	77.24	0	0.00	77.80	1.3	334	0.39%
2022/12/16	2.1	76.91	1	77.00	77.60	1.1	328	0.32%
2022/12/15	0.1	77.40	0	0.00	77.20	0.1	321	0.02%
2022/12/14	1.1	77.36	0	0.00	77.30	1.1	312	0.37%
2022/12/13	0	0.00	3	78.00	77.70	-3	305	-0.98%
2022/12/12	1.1	77.72	0	0.00	77.70	1.1	304	0.35%
2022/12/09	3.1	77.84	0	0.00	78.00	3.1	307	1.01%
2022/12/08	0.8	78.50	0	0.00	78.00	0.8	306	0.26%
2022/12/07	0.1	78.40	1	78.50	78.90	-0.9	307	-0.29%
2022/12/06	0.6	78.57	0	0.00	78.00	0.6	305	0.20%
2022/12/05	1.2	78.84	0	0.00	79.00	1.2	300	0.39%
2022/12/02	2	79.10	0	0.00	79.20	2	297	0.68%
2022/12/01	0.1	79.30	0	0.00	79.50	0.1	296	0.03%
2022/11/30	3	78.90	3	79.70	79.00	0	294	0.01%
2022/11/29	0	77.80	0	78.10	78.00	0	286	0.00%
2022/11/28	0	0.00	0.1	78.30	78.00	-0.1	285	-0.04%
2022/11/25	0	0.00	0.1	78.40	78.30	-0.1	288	-0.02%
2022/11/24	10	78.30	0	0.00	78.40	10	290	3.44%
2022/11/23	0.1	77.70	0	0.00	77.60	0.1	287	0.03%
2022/11/22	0.4	77.71	0	0.00	77.50	0.4	291	0.13%
2022/11/18	0	77.80	0	77.60	78.00	0	313	0.00%
2022/11/17	0.3	77.50	0.9	78.16	77.80	-0.7	325	-0.20%
2022/11/16	0.4	77.70	0	0.00	77.40	0.4	328	0.12%
2022/11/15	0	77.90	1	77.60	78.00	-1	333	-0.30%
2022/11/14	2.4	77.49	1	78.00	77.80	1.4	332	0.41%
2022/11/11	0.1	77.46	0.1	78.00	77.50	0	332	0.01%
2022/11/10	0	77.50	0.2	77.80	77.20	-0.2	331	-0.05%
2022/11/08	1.1	78.08	0	0.00	77.70	1.1	335	0.32%
2022/11/04	0	0.00	1	76.50	77.00	-1	345	-0.29%
2022/11/03	0	76.60	0	0.00	76.60	0	346	0.01%
2022/11/02	0.2	76.63	0	0.00	76.50	0.2	350	0.04%
2022/11/01	0	0.00	0	76.70	76.40	0	351	-0.01%
2022/10/31	0.1	75.80	0	0.00	75.70	0.1	351	0.03%
2022/10/28	1.1	75.91	0	0.00	75.70	1.1	355	0.30%
2022/10/27	0.1	76.35	0	0.00	76.20	0.1	357	0.02%
2022/10/26	0	0.00	3	76.03	76.00	-3	359	-0.83%
2022/10/25	1	75.50	0	0.00	75.50	1	359	0.28%
2022/10/24	0	75.70	0	0.00	75.80	0	361	0.01%
2022/10/21	0.1	75.40	1	75.60	75.30	-0.9	361	-0.25%
2022/10/20	36.5	75.54	1	75.10	76.50	35.5	362	9.80%
2022/10/17	0.1	77.76	0	0.00	78.50	0.1	324	0.02%
2022/10/14	0.1	78.29	0	0.00	78.60	0.1	320	0.04%
2022/10/13	1.3	78.12	0	0.00	78.10	1.3	321	0.41%
2022/10/12	0.3	77.76	3	77.68	80.00	-2.8	317	-0.87%
2022/10/11	0.1	78.10	1.1	77.82	77.90	-1	314	-0.33%
2022/10/07	1.2	78.54	0.8	78.70	78.60	0.4	316	0.13%
2022/10/06	0.1	79.16	0	0.00	79.10	0.1	314	0.02%
2022/10/05	0.1	79.30	0	0.00	79.00	0.1	316	0.02%
2022/10/04	1.1	78.81	0	0.00	79.30	1.1	320	0.33%
2022/10/03	0	0.00	0	79.60	79.00	0	320	0.00%
2022/09/30	0	0.00	0.4	78.70	79.50	-0.4	325	-0.12%
2022/09/28	0.5	78.77	0	0.00	78.50	0.5	328	0.16%
2022/09/27	0.3	79.50	0.2	79.70	79.40	0.1	333	0.03%
2022/09/16	0.2	80.10	0	0.00	80.30	0.2	350	0.06%
2022/09/15	0	0.00	1	80.50	80.40	-1	346	-0.29%
2022/09/02	0	0.00	1	80.50	80.00	-1	361	-0.28%
2022/09/01	2	79.85	0	0.00	79.90	2	361	0.55%
2022/08/30	1	80.00	0	0.00	80.20	1	356	0.28%
2022/08/26	2.1	80.52	0	0.00	80.10	2.1	350	0.61%
2022/08/25	2.7	78.99	10	79.75	80.10	-7.3	345	-2.11%
2022/08/24	0.1	83.80	1.1	83.71	83.90	-1	330	-0.30%
2022/08/23	0	0.00	0	83.00	83.00	0	316	-0.01%
2022/08/19	1	82.50	0	0.00	82.70	1	312	0.32%
2022/08/16	0	0.00	1	82.30	82.30	-1	310	-0.32%
2022/08/12	0	0.00	5	82.00	82.40	-5	303	-1.66%
2022/08/11	0	0.00	0.1	80.60	80.60	-0.1	292	-0.02%
2022/08/10	1	79.90	0	0.00	80.10	1	292	0.34%
2022/08/09	5	80.00	0	0.00	80.10	5	293	1.70%
2022/08/08	3	78.40	10	78.39	79.20	-7	295	-2.36%
2022/08/05	0	0.00	1	77.70	78.40	-1	296	-0.34%
2022/08/04	1	77.32	1	77.70	77.50	0	304	0.01%
2022/08/03	0	78.60	0	0.00	78.30	0	303	0.01%
2022/08/02	1	78.62	10	78.70	78.90	-9	307	-2.91%
2022/08/01	1	78.61	0	0.00	78.60	1	313	0.33%
2022/07/28	0	0.00	1.1	80.28	80.20	-1.1	312	-0.34%
2022/07/27	0	79.30	10	79.38	79.70	-10	312	-3.19%
2022/07/26	2	80.30	2	80.75	79.00	0	314	0.00%
2022/07/25	0	0.00	2	76.70	77.20	-2	301	-0.66%
2022/07/22	10.1	76.22	0	76.20	75.90	10	302	3.32%
2022/07/21	10	76.36	0.1	76.20	76.40	9.9	308	3.20%
2022/07/20	5	76.52	0	0.00	76.20	5	314	1.59%
2022/07/19	0	75.00	0	0.00	75.40	0	315	0.01%
2022/07/18	0.2	74.72	2	75.00	75.00	-1.8	319	-0.58%
2022/07/15	0	75.34	4	75.00	74.80	-4	327	-1.21%
2022/07/12	0	75.50	0	0.00	75.20	0	346	0.01%
2022/07/11	0	76.70	0	0.00	76.40	0	368	0.01%
2022/07/08	0.1	77.12	0	0.00	76.80	0.1	372	0.02%
2022/07/07	0	76.90	0	0.00	77.00	0	372	0.01%
2022/07/06	0	0.00	0.2	77.90	77.20	-0.2	371	-0.05%
2022/07/05	0.1	78.58	0	0.00	78.20	0.1	371	0.03%
2022/07/04	10	80.09	10	80.45	80.40	0	370	0.00%
2022/07/01	0.2	80.15	0	0.00	79.90	0.2	368	0.05%
2022/06/30	0.5	81.00	16	80.71	80.90	-15.5	366	-4.23%
2022/06/24	2	81.20	0	0.00	81.70	2	369	0.54%
2022/06/22	0.1	81.12	0	0.00	81.60	0.1	370	0.01%
2022/06/21	0	0.00	5	81.60	81.10	-5	373	-1.34%
2022/06/20	2	81.20	9	81.39	81.20	-7	374	-1.87%
2022/06/16	0.5	82.23	0	0.00	81.60	0.5	372	0.12%
2022/06/14	0.1	81.80	0	0.00	81.90	0.1	381	0.01%
2022/06/10	1.4	81.91	0.2	82.10	82.00	1.2	395	0.30%
2022/06/09	0.1	82.60	0	0.00	82.20	0.1	419	0.02%
2022/06/08	0	82.50	11	82.18	82.10	-11	423	-2.60%
2022/06/07	1	82.00	1	81.90	81.90	0	421	0.00%
2022/06/06	10	82.20	0	82.40	82.00	10	427	2.34%
2022/06/02	0.1	81.90	1	81.80	81.90	-0.9	445	-0.20%
2022/05/31	1	81.80	0	0.00	81.80	1	455	0.22%
2022/05/30	0.1	81.90	1	82.40	82.30	-1	455	-0.21%
2022/05/27	0	0.00	1	81.60	81.70	-1	452	-0.22%
2022/05/26	0	0.00	0.1	81.40	81.40	-0.1	453	-0.03%
2022/05/23	0	0.00	0.3	80.20	80.20	-0.3	465	-0.06%
2022/05/20	9.1	80.10	0	80.10	80.00	9.1	470	1.93%
2022/05/18	1.1	79.91	0	0.00	79.80	1.1	481	0.22%
2022/05/16	0.2	79.10	0	0.00	79.40	0.2	485	0.05%
2022/05/13	0.1	79.05	0.2	79.85	79.60	-0.1	492	-0.03%
2022/05/12	0.2	79.84	0	0.00	78.50	0.2	495	0.03%
2022/05/11	1	80.00	0	0.00	80.10	1	494	0.20%
2022/05/10	2.2	79.57	0	0.00	80.50	2.2	496	0.44%
2022/05/09	1.2	79.56	0	0.00	79.30	1.2	506	0.24%
2022/05/06	0.3	80.72	0	0.00	80.30	0.3	513	0.05%
2022/05/05	0	80.90	0	0.00	81.20	0	544	0.00%
2022/05/04	1.1	80.31	0	0.00	80.40	1.1	551	0.19%
2022/05/03	3	80.40	0	0.00	80.20	3	560	0.54%
2022/04/29	4	80.70	2	80.95	81.20	2	561	0.36%
2022/04/27	2	80.00	1	79.50	80.00	1	573	0.18%
2022/04/22	0	82.00	0	0.00	82.20	0	577	0.00%
2022/04/21	1	82.80	6.1	82.50	81.60	-5.1	586	-0.87%
2022/04/20	0	82.60	2	82.30	82.30	-2	582	-0.34%
2022/04/19	1	81.50	0	0.00	81.90	1	582	0.17%
2022/04/18	4	82.50	0	0.00	81.20	4	583	0.69%
2022/04/15	1	84.00	2.5	83.72	83.20	-1.5	574	-0.26%
2022/04/14	0.3	81.53	1	81.60	81.70	-0.7	550	-0.13%
2022/04/13	0.1	80.70	1	80.60	80.90	-0.9	547	-0.17%
2022/04/12	1	80.60	0	0.00	80.50	1	544	0.18%
2022/04/11	2	80.65	0	0.00	80.80	2	546	0.37%
2022/04/08	1	80.70	1	81.00	80.80	0	544	0.00%
2022/04/07	0	0.00	1	81.10	80.90	-1	538	-0.19%
2022/04/06	0.1	81.50	0	0.00	81.20	0.1	534	0.02%
2022/04/01	0.1	81.50	1	81.20	81.10	-0.9	533	-0.18%
2022/03/30	1	81.30	0	0.00	81.30	1	532	0.19%
2022/03/29	3	81.73	0	0.00	81.50	3	530	0.57%
2022/03/28	1	81.60	0	0.00	81.80	1	527	0.19%
2022/03/25	0	0.00	3	80.97	81.20	-3	522	-0.57%
2022/03/23	3	81.97	0	0.00	81.70	3	520	0.58%
2022/03/21	1	82.10	5.4	82.34	82.10	-4.4	515	-0.85%
2022/03/18	1	82.10	2	82.10	81.90	-1	511	-0.20%
2022/03/17	1.3	81.26	8	81.16	81.40	-6.7	508	-1.32%
2022/03/16	8.1	80.59	4	80.95	80.60	4.1	501	0.81%
2022/03/15	3.2	80.72	0	0.00	80.60	3.2	497	0.64%
2022/03/14	11.2	81.32	2	81.75	81.30	9.2	493	1.86%
2022/03/11	4.1	83.73	0	0.00	83.70	4.1	471	0.87%
2022/03/09	1.1	83.00	0	0.00	83.60	1.1	470	0.22%
2022/03/08	8.3	83.23	0.3	83.50	83.00	8	466	1.71%
2022/03/07	2	84.40	0	0.00	84.60	2	452	0.45%
2022/03/04	0	0.00	1	85.20	85.10	-1	452	-0.22%
2022/03/03	2	84.90	0	0.00	85.30	2	458	0.44%
2022/03/02	3	84.57	0	0.00	85.10	3	462	0.65%
2022/03/01	0	0.00	1	84.80	84.80	-1	462	-0.22%
2022/02/24	0	0.00	6	85.87	85.20	-6	469	-1.28%
2022/02/22	2	85.40	0	0.00	85.50	2	498	0.40%
2022/02/21	0	0.00	5.3	85.78	85.80	-5.3	508	-1.04%
2022/02/18	0.2	85.50	0	0.00	85.30	0.2	509	0.04%
2022/02/17	1	84.30	0	0.00	84.70	1	508	0.20%
2022/02/16	0	84.50	0.2	85.00	84.70	-0.2	516	-0.04%
2022/02/15	2	84.50	12	85.34	84.50	-10	519	-1.92%
2022/02/14	0	84.00	4	84.00	84.10	-4	514	-0.77%
2022/02/11	3	84.47	2	85.00	84.10	1	517	0.19%
2022/02/10	4	84.50	0	0.00	84.90	4	521	0.77%
2022/02/09	3.3	84.30	0	0.00	84.90	3.3	526	0.63%
2022/02/08	1	84.30	0	84.70	85.00	1	516	0.19%
2022/02/07	11	84.90	3.1	85.07	85.10	8	505	1.58%
2022/01/26	1	82.71	2	83.00	82.80	-1	472	-0.21%
2022/01/25	2.1	82.10	3.6	82.33	82.70	-1.5	467	-0.33%
2022/01/24	4	81.98	1	82.00	82.40	3	460	0.65%
2022/01/21	1	82.10	11.7	82.53	82.00	-10.7	458	-2.34%
2022/01/19	3	81.40	0	0.00	81.70	3	449	0.67%
2022/01/18	12	81.90	3.2	82.57	81.60	8.8	447	1.97%
2022/01/17	0.1	82.40	0	0.00	82.40	0.1	446	0.02%
2022/01/14	1	82.10	4	81.60	82.00	-3	439	-0.68%
2022/01/13	1	81.60	1.2	81.52	81.40	-0.2	435	-0.05%
2022/01/12	2	81.35	4.2	81.50	81.50	-2.2	434	-0.50%
2022/01/11	4.2	81.51	0	81.80	81.50	4.2	433	0.96%
2022/01/10	1	81.40	0.1	81.00	81.40	0.9	432	0.21%
2022/01/07	0.1	81.00	1.1	80.89	80.70	-1	425	-0.22%
2022/01/06	0.6	80.80	0	0.00	80.60	0.6	425	0.14%
2022/01/05	0	0.00	1	80.60	80.60	-1	424	-0.24%
2022/01/04	5.1	80.60	0	0.00	80.70	5.1	426	1.20%
2022/01/03	0	0.00	0	80.90	80.60	0	424	0.00%
2021/12/30	0	80.90	0	0.00	80.60	0	423	0.00%
2021/12/29	1	80.60	0	0.00	80.60	1	425	0.24%
2021/12/28	2	80.75	0.3	80.60	80.60	1.7	426	0.40%
2021/12/27	0.1	80.40	2	80.30	80.30	-1.9	430	-0.44%
2021/12/24	0	0.00	2.1	80.31	80.20	-2.1	437	-0.48%
2021/12/23	1.1	80.31	0.1	80.60	80.40	1	438	0.23%
2021/12/22	0.5	80.50	0	0.00	80.40	0.5	448	0.11%
2021/12/21	0.1	80.50	0	0.00	80.20	0.1	470	0.01%
2021/12/20	1.1	80.42	0	0.00	80.20	1.1	506	0.22%
2021/12/17	0	80.50	0	0.00	80.80	0	506	0.00%
2021/12/16	0	80.30	0	0.00	80.10	0	506	0.00%
2021/12/14	0.1	80.20	0	0.00	80.00	0.1	516	0.02%
2021/12/13	0.2	80.40	0.8	80.30	80.10	-0.6	516	-0.12%
2021/12/10	1.1	80.11	2	80.20	80.10	-0.9	524	-0.18%
2021/12/09	0.1	80.40	0	0.00	80.10	0.1	524	0.02%
2021/12/07	0	80.40	0	0.00	80.10	0	524	0.00%
2021/12/03	0.2	80.30	0.2	80.35	80.50	0	526	0.00%
2021/12/01	0.3	80.60	1	80.10	80.20	-0.7	526	-0.14%
2021/11/30	0.2	80.51	1	80.50	80.90	-0.9	525	-0.16%
2021/11/29	3	79.14	0	80.10	80.00	3	522	0.58%
2021/11/24	4	81.30	0.6	81.79	81.20	3.5	533	0.65%
2021/11/23	2.1	81.31	2.2	81.41	81.80	-0.2	532	-0.03%
2021/11/22	3.5	82.32	0.4	82.00	82.30	3	523	0.58%
2021/11/19	1	81.40	0	0.00	81.50	1	499	0.20%
2021/11/18	1	81.10	0.1	81.20	81.00	0.9	491	0.18%
2021/11/17	1	80.40	2	80.20	80.70	-1	478	-0.21%
2021/11/16	0	0.00	2	80.20	80.40	-2	476	-0.42%
2021/11/15	2.1	79.76	0	80.60	80.20	2	479	0.42%
2021/11/11	0	80.20	0	0.00	80.40	0	473	0.01%
2021/11/10	0.2	80.22	0	0.00	80.20	0.2	475	0.03%
2021/11/08	0	0.00	1	80.50	80.70	-1	473	-0.21%
2021/11/03	0.1	80.20	1	80.00	80.10	-0.9	478	-0.19%
2021/11/01	0	0.00	1.1	80.23	80.20	-1.1	479	-0.23%
2021/10/28	1.2	80.06	0	0.00	80.30	1.2	483	0.25%
2021/10/27	1.1	80.13	0	0.00	80.00	1.1	489	0.22%
2021/10/26	0	80.60	2	80.40	80.40	-2	496	-0.40%
2021/10/25	1	79.90	0	0.00	80.00	1	499	0.20%
2021/10/22	0.2	79.72	0	0.00	79.60	0.2	504	0.04%
2021/10/21	1.2	79.55	0	0.00	78.90	1.2	509	0.23%
2021/10/15	0	79.30	0	0.00	79.20	0	530	0.01%
2021/10/14	2	79.00	0	0.00	79.40	2	534	0.37%
2021/10/13	0	79.54	0	0.00	79.00	0	543	0.01%
2021/10/08	0	79.60	0	0.00	79.90	0	557	0.00%
2021/10/07	0	79.50	0	0.00	79.70	0	573	0.00%
2021/10/06	0	79.70	0	0.00	78.90	0	593	0.00%
2021/10/05	0.1	78.80	1	78.80	79.40	-1	604	-0.16%
2021/10/04	0.2	79.45	0	0.00	78.90	0.2	617	0.03%
2021/10/01	0.7	79.87	2	79.70	79.30	-1.3	625	-0.21%
2021/09/30	0.1	80.40	0	0.00	80.10	0.1	628	0.02%
2021/09/29	0.5	80.58	0	0.00	80.00	0.5	632	0.08%
2021/09/28	0	0.00	4.8	81.51	81.00	-4.8	638	-0.75%
2021/09/27	4	81.45	13.2	80.90	81.70	-9.2	630	-1.46%
2021/09/24	1	79.50	0.1	79.80	79.50	1	606	0.16%
2021/09/23	0.1	79.60	5	79.30	79.30	-5	620	-0.80%
2021/09/22	5.3	79.58	1	79.30	79.40	4.3	648	0.66%
2021/09/16	0	0.00	1	80.40	80.40	-1	766	-0.13%
2021/09/15	0	0.00	1.5	80.07	80.10	-1.5	797	-0.19%
2021/09/14	1	79.80	0	0.00	79.90	1	837	0.12%
2021/09/09	0.5	79.70	0	0.00	79.30	0.5	915	0.05%
2021/09/08	3	79.63	2	79.80	79.30	1	939	0.11%
2021/09/07	0	0.00	8	79.50	79.60	-8	947	-0.84%
2021/09/06	2	80.15	0	0.00	79.90	2	977	0.21%
2021/09/03	1	80.20	0	80.40	80.20	1	981	0.10%
2021/09/01	0	0.00	0.5	80.60	80.60	-0.5	987	-0.05%
2021/08/30	0.5	79.50	0	0.00	79.30	0.5	986	0.05%
2021/08/27	0.1	79.10	0	0.00	79.10	0.1	991	0.01%
2021/08/26	1	79.00	0	0.00	78.80	1	993	0.10%
2021/08/23	0.1	77.05	0	77.90	77.60	0.1	1,031	0.00%
2021/08/20	1	76.50	0.2	76.90	76.60	0.8	1,037	0.08%
2021/08/19	3.4	76.85	0.2	77.10	76.80	3.2	1,037	0.31%
2021/08/18	0.2	77.80	1.2	77.13	77.40	-1	1,040	-0.10%
2021/08/17	2	77.60	1	77.70	77.70	1	1,041	0.10%
2021/08/16	0	78.10	0	0.00	77.50	0	1,042	0.00%
2021/08/13	0.2	78.31	0	0.00	78.00	0.2	1,043	0.02%
2021/08/12	1	78.41	0	0.00	78.50	1	1,042	0.10%
2021/08/11	0.2	78.70	3	78.50	78.70	-2.8	1,047	-0.27%
2021/08/10	1.1	77.92	0	0.00	78.00	1.1	1,060	0.10%
2021/08/09	4.1	78.30	9	78.30	78.10	-5	1,121	-0.44%
2021/08/06	0.1	78.80	0	0.00	78.60	0.1	1,139	0.01%
2021/08/05	0.1	79.10	0	0.00	78.70	0.1	1,183	0.01%
2021/08/04	0.1	79.50	2	79.15	79.10	-1.9	1,232	-0.16%
2021/08/03	1	79.00	0	0.00	79.40	1	1,264	0.08%
2021/08/02	0	0.00	2	79.50	79.50	-2	1,278	-0.16%
2021/07/29	0.1	78.30	0	0.00	78.30	0.1	1,288	0.01%
2021/07/28	0.1	78.11	0	0.00	78.00	0.1	1,300	0.01%
2021/07/27	0.1	78.60	0	0.00	78.30	0.1	1,354	0.01%
2021/07/23	2	78.65	0	0.00	78.50	2	1,409	0.14%
2021/07/22	1.2	78.69	1	79.30	78.60	0.2	1,479	0.01%
2021/07/21	1.1	79.10	0	0.00	79.00	1.1	1,480	0.07%
2021/07/20	1.1	78.63	0	0.00	79.10	1.1	1,485	0.07%
2021/07/19	2	78.50	2	78.80	78.80	0	1,491	0.00%
2021/07/15	1	79.10	2	79.60	79.60	-1	1,520	-0.07%
2021/07/14	2.4	78.33	1	78.30	78.20	1.4	1,533	0.09%
2021/07/13	1.6	79.09	3	78.80	78.70	-1.4	1,571	-0.09%
2021/07/12	0.3	79.97	0	0.00	79.50	0.3	1,564	0.02%
2021/07/09	2.1	79.82	0	80.20	80.00	2.1	1,559	0.13%
2021/07/08	1.3	80.07	1	79.90	80.10	0.3	1,556	0.02%
2021/07/07	4.1	80.21	5	80.14	80.30	-0.9	1,554	-0.06%
2021/07/06	1.1	80.52	0.1	80.90	80.60	1	1,554	0.07%
2021/07/05	2.1	80.12	1	80.20	80.50	1.1	1,569	0.07%
2021/07/02	1.1	80.44	0	0.00	80.30	1.1	1,565	0.07%
2021/07/01	3.3	80.78	7	81.11	80.80	-3.7	1,557	-0.24%
2021/06/30	5.6	80.62	1	80.50	80.60	4.6	1,559	0.29%
2021/06/29	3.1	81.04	2	80.85	80.90	1.1	1,549	0.07%
2021/06/28	8.4	81.43	42	82.05	82.00	-33.6	1,532	-2.19%
2021/06/25	3	85.93	297.7	85.97	86.00	-294.7	1,476	-19.96%	大賣/鉅額交易
2021/06/24	1.3	85.86	150	85.98	85.90	-148.7	1,423	-10.45%	大賣/鉅額交易
2021/06/23	2.1	86.21	7	86.19	86.20	-4.9	1,397	-0.35%
2021/06/22	1	84.40	20	84.88	85.00	-19	1,363	-1.39%
2021/06/21	9.1	82.98	0	0.00	83.80	9.1	1,346	0.68%
2021/06/18	1	83.20	3	83.57	83.20	-2	1,341	-0.15%
2021/06/17	0	0.00	2	83.20	83.30	-2	1,330	-0.15%
2021/06/16	12.1	81.88	0.4	82.20	82.30	11.7	1,314	0.89%
2021/06/11	0.1	81.00	0	0.00	80.90	0.1	1,281	0.00%
2021/06/10	3	80.20	25	80.20	80.40	-22	1,279	-1.72%
2021/06/08	0	0.00	2	80.75	80.60	-2	1,285	-0.16%
2021/06/07	1.4	79.84	9	80.00	80.30	-7.6	1,292	-0.59%
2021/06/04	0.1	80.20	1	80.05	80.10	-0.9	1,290	-0.07%
2021/06/03	0	0.00	5	80.30	80.40	-5	1,298	-0.39%
2021/06/02	3.9	79.72	0	0.00	80.30	3.9	1,323	0.29%
2021/06/01	1.1	80.00	0	0.00	79.80	1.1	1,316	0.09%
2021/05/31	0	0.00	1	78.70	79.60	-1	1,323	-0.08%
2021/05/28	1	77.90	1	78.10	78.00	0	1,309	0.00%
2021/05/27	3.2	77.66	0	0.00	77.60	3.2	1,311	0.24%
2021/05/26	0.2	77.90	1	77.70	77.90	-0.8	1,315	-0.06%
2021/05/25	1	77.71	0	78.20	77.70	1	1,311	0.08%
2021/05/24	0	0.00	12	77.82	77.80	-12	1,307	-0.92%
2021/05/21	1.2	77.26	1	77.40	77.40	0.2	1,310	0.01%
2021/05/20	1	77.60	6	77.07	76.90	-5	1,313	-0.38%
2021/05/19	1	77.40	0	0.00	77.30	1	1,313	0.08%
2021/05/18	2	76.60	1	77.50	78.10	1	1,314	0.08%
2021/05/17	51	80.04	54	78.23	76.40	-3	1,306	-0.23%
2021/05/14	17	78.69	16	78.83	78.70	1	1,241	0.08%
2021/05/13	6	78.08	34.5	78.98	77.90	-28.5	1,219	-2.34%
2021/05/12	2.2	77.77	0.3	76.00	76.50	1.9	1,176	0.16%
2021/05/11	22	78.79	3	78.70	78.50	19	1,130	1.68%
2021/05/10	2	80.15	3	79.93	80.50	-1	1,098	-0.09%
2021/05/07	1	78.60	2.3	79.14	79.00	-1.3	1,090	-0.12%
2021/05/06	2	79.20	0	0.00	78.50	2	1,091	0.18%
2021/05/05	6	78.98	2	79.85	79.90	4	1,091	0.37%
2021/05/04	8	78.95	21.3	80.64	80.00	-13.3	1,078	-1.23%
2021/05/03	14	80.19	13	80.21	79.60	1	1,026	0.10%
2021/04/29	7.3	81.21	67	79.93	79.50	-59.7	1,007	-5.92%
2021/04/28	62	81.19	7.4	79.33	81.50	54.6	981	5.57%
2021/04/27	0	0.00	1	78.00	78.00	-1	929	-0.11%
2021/04/26	0	0.00	2	77.65	78.00	-2	925	-0.22%
2021/04/23	1.2	77.66	2	77.90	78.00	-0.8	923	-0.09%
2021/04/22	5	79.00	2.3	79.01	78.40	2.7	925	0.29%
2021/04/21	0.1	78.20	2.1	78.20	78.70	-1.9	900	-0.22%
2021/04/20	47.4	78.12	2.5	78.40	78.50	44.9	901	4.98%
2021/04/19	0	78.70	17	78.32	79.20	-17	897	-1.89%
2021/04/16	0	75.90	4	75.95	76.30	-4	855	-0.47%
2021/04/15	0.5	75.80	0	0.00	75.60	0.5	850	0.05%
2021/04/14	2	75.60	25	75.30	75.60	-23	852	-2.69%
2021/04/13	1.1	75.52	3	75.60	75.50	-1.9	863	-0.22%
2021/04/12	1.5	74.91	4.5	75.03	75.00	-3	874	-0.35%
2021/04/09	1.2	75.25	3	74.97	75.10	-1.8	918	-0.20%
2021/04/08	1.1	75.63	0	0.00	75.60	1.1	914	0.12%
2021/04/07	10	75.80	1	75.80	75.80	9	916	0.98%
2021/04/06	6.1	75.75	0	0.00	75.80	6.1	942	0.64%
2021/04/01	2	76.30	0	0.00	76.20	2	991	0.20%
2021/03/31	1	76.50	0	0.00	76.60	1	998	0.10%
2021/03/30	0	0.00	0.3	76.10	76.00	-0.3	992	-0.03%
2021/03/29	10	75.75	1	75.60	75.80	9	990	0.91%
2021/03/24	13	76.08	1	76.30	75.30	12	977	1.23%
2021/03/23	2.2	76.26	0	0.00	76.00	2.2	957	0.23%
2021/03/22	0	0.00	3	75.23	75.50	-3	948	-0.32%
2021/03/19	0	0.00	4	74.78	74.70	-4	949	-0.42%
2021/03/17	0	75.00	5	74.84	74.60	-5	952	-0.52%
2021/03/16	0.1	74.70	1	74.50	74.40	-1	967	-0.10%
2021/03/15	0.1	74.70	3	74.40	74.30	-2.9	966	-0.30%
2021/03/11	0	75.10	40	74.73	75.10	-40	969	-4.13%
2021/03/10	4	74.95	12	75.08	75.20	-8	958	-0.83%
2021/03/08	51	74.16	5.1	74.46	74.90	46	947	4.85%
2021/03/05	5	73.40	3.3	73.59	73.60	1.7	922	0.19%
2021/03/04	0	0.00	1.1	73.71	73.40	-1.1	918	-0.12%
2021/03/03	0	0.00	1	73.00	73.00	-1	904	-0.11%
2021/03/02	1	72.50	0	0.00	72.90	1	907	0.11%
2021/02/26	2.2	72.52	0	0.00	72.50	2.2	904	0.24%
2021/02/25	15	72.90	0	0.00	73.10	15	901	1.66%
2021/02/24	7	73.07	2.2	72.94	72.90	4.8	905	0.53%
2021/02/23	0.1	72.90	0	0.00	73.10	0.1	911	0.01%
2021/02/22	0	0.00	6.1	72.98	73.00	-6.1	935	-0.65%
2021/02/19	0.1	72.60	1	72.50	72.60	-0.9	934	-0.10%
2021/02/18	1.5	72.40	3	72.13	72.50	-1.5	936	-0.16%
2021/02/17	0.2	72.03	0	0.00	71.80	0.2	933	0.02%
2021/02/05	1.5	71.87	0	0.00	71.80	1.5	939	0.16%
2021/02/04	0	0.00	13.1	71.61	71.70	-13.1	966	-1.36%
2021/02/03	1.2	71.73	1	71.90	71.70	0.2	1,006	0.02%
2021/02/02	0	0.00	1	71.10	71.70	-1	1,016	-0.10%
2021/01/29	1.2	70.81	0	0.00	70.80	1.2	1,033	0.12%
2021/01/28	0	70.60	0	0.00	70.80	0	1,026	0.00%
2021/01/27	2.1	70.80	1	70.90	70.70	1.1	1,024	0.10%
2021/01/26	0.1	71.70	0.2	71.50	71.50	-0.1	1,017	-0.01%
2021/01/25	20	71.50	0	0.00	71.30	20	1,017	1.97%
2021/01/22	2	71.70	2.1	71.61	72.10	-0.1	1,008	0.00%
2021/01/21	1	70.80	0	70.90	71.20	1	1,003	0.10%
2021/01/20	8.3	70.53	6.1	70.65	70.30	2.2	997	0.22%
2021/01/19	6	71.98	0.2	72.10	71.80	5.8	974	0.60%
2021/01/18	4.1	71.41	0	0.00	72.10	4.1	973	0.42%
2021/01/15	1	72.40	4	72.70	72.60	-3	966	-0.31%
2021/01/14	5	72.80	0	0.00	73.00	5	960	0.52%
2021/01/13	2	72.35	5	73.30	73.20	-3	957	-0.31%
2021/01/12	1	73.20	3	73.10	73.10	-2	945	-0.21%
2021/01/11	0.2	72.80	0.2	72.80	73.50	0	927	0.00%
2021/01/08	0	0.00	2	72.50	72.80	-2	916	-0.22%
2021/01/07	0	0.00	1	72.60	72.60	-1	910	-0.11%
2021/01/06	6.1	72.24	5	72.38	72.50	1.1	901	0.12%
2021/01/05	14.5	72.81	1	73.00	72.90	13.5	880	1.53%
2021/01/04	23	74.33	30.3	74.24	73.50	-7.3	865	-0.84%
2020/12/31	1	72.50	0.3	72.70	72.40	0.7	814	0.09%
2020/12/30	0	0.00	1	72.20	72.40	-1	801	-0.12%
2020/12/29	11	72.20	3	72.40	72.50	8	790	1.01%
2020/12/28	1	73.00	17	72.65	73.10	-16	762	-2.10%
2020/12/25	1	70.90	0	0.00	70.70	1	700	0.14%
2020/12/24	0.1	70.72	0	0.00	70.50	0.1	686	0.02%
2020/12/23	0	0.00	1	70.50	70.70	-1	681	-0.15%
2020/12/21	0.2	70.60	1	70.50	70.60	-0.8	699	-0.11%
2020/12/17	0.1	70.80	0	0.00	70.60	0.1	694	0.01%
2020/12/16	0.2	71.00	1	70.60	70.70	-0.8	698	-0.12%
2020/12/15	1	70.40	0	0.00	70.40	1	696	0.14%
2020/12/14	13.2	70.95	3	71.00	70.80	10.2	686	1.49%
2020/12/11	1	71.20	1	71.40	71.40	0	678	0.00%
2020/12/10	3	71.93	4	72.10	71.80	-1	677	-0.15%
2020/12/09	1	71.50	0	0.00	71.40	1	668	0.15%
2020/12/07	7	71.34	17	71.93	71.30	-10	711	-1.40%
2020/12/04	1	70.80	0	0.00	71.20	1	698	0.14%
2020/12/03	5.3	70.52	1	70.90	70.60	4.3	700	0.61%
2020/12/02	1.3	70.76	1.1	70.84	70.90	0.2	698	0.02%
2020/12/01	3.3	71.03	1	70.90	71.10	2.3	695	0.32%
2020/11/30	1	71.70	22	71.73	71.40	-21	702	-2.99%
2020/11/27	1.4	71.26	8	71.35	71.40	-6.6	709	-0.93%
2020/11/26	8.3	71.12	3	71.00	71.10	5.3	720	0.74%
2020/11/25	2.3	71.51	2	71.60	71.60	0.3	810	0.03%
2020/11/24	0.1	71.90	1	71.60	71.70	-1	812	-0.12%
2020/11/23	0	0.00	1	71.70	71.90	-1	817	-0.12%
2020/11/20	3	70.83	2	71.10	71.40	1	819	0.12%
2020/11/19	3.2	71.29	0	0.00	70.60	3.2	816	0.39%
2020/11/18	2	71.80	0	0.00	71.70	2	804	0.25%
2020/11/17	1.2	72.04	1	71.80	71.90	0.2	830	0.02%
2020/11/16	1	72.40	2	72.40	72.40	-1	863	-0.12%
2020/11/13	0	0.00	2	71.95	72.10	-2	890	-0.22%
2020/11/12	12.2	71.26	1	72.70	71.00	11.2	901	1.24%
2020/11/11	4	72.58	6	72.72	72.50	-2	901	-0.22%
2020/11/09	0.2	71.40	0	0.00	71.30	0.2	864	0.02%
2020/11/06	0	0.00	1	70.50	70.70	-1	870	-0.11%
2020/11/05	0	0.00	2	70.05	70.10	-2	897	-0.22%
2020/11/04	0	0.00	2	69.55	69.90	-2	953	-0.21%
2020/11/02	4	68.70	3	68.70	68.80	1	985	0.10%
2020/10/29	9	68.67	0	0.00	69.10	9	984	0.91%
2020/10/28	0	0.00	1	69.20	69.10	-1	984	-0.10%
2020/10/23	2	68.40	0	0.00	68.70	2	994	0.20%
2020/10/22	0	0.00	3	67.90	69.00	-3	1,003	-0.30%
2020/10/19	0	0.00	1	67.70	67.70	-1	1,016	-0.10%
2020/10/12	2	67.70	1	67.20	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	3	67.00	0	0.00	67.30	3	1,060	0.28%
2020/10/06	0	0.00	1	67.10	67.20	-1	1,064	-0.09%
2020/09/25	1	65.40	1	65.40	65.50	0	1,114	0.00%
2020/09/24	5	65.34	0	0.00	65.00	5	1,125	0.45%
2020/09/23	1	66.60	0	0.00	66.70	1	1,120	0.09%
2020/09/18	1	68.10	0	0.00	68.20	1	1,203	0.08%
2020/09/15	0	0.00	1	67.40	67.60	-1	1,286	-0.08%
2020/09/14	4	67.40	5	67.14	67.50	-1	1,319	-0.08%
2020/09/11	20	65.99	3	65.90	66.00	17	1,350	1.26%
2020/09/10	1	67.80	0	0.00	67.60	1	1,326	0.08%
2020/09/09	0	0.00	12	67.80	68.00	-12	1,333	-0.90%
2020/09/03	1	67.80	0	0.00	67.80	1	1,404	0.07%
2020/09/01	2.1	67.83	0	0.00	67.80	2.1	1,420	0.15%
2020/08/31	66	66.90	1	68.70	68.20	65	1,419	4.58%
2020/08/26	1	70.80	2	71.15	71.20	-1	1,370	-0.07%
2020/08/25	2	71.90	0	0.00	71.60	2	1,375	0.15%
2020/08/24	15	72.05	0	0.00	72.10	15	1,387	1.08%
2020/08/21	1	72.50	18.6	72.92	72.80	-17.6	1,382	-1.27%
2020/08/20	5	71.50	3	71.80	71.60	2	1,371	0.15%
2020/08/19	7	73.17	25	73.28	73.20	-18	1,354	-1.33%
2020/08/18	0	0.00	3	72.27	72.20	-3	1,371	-0.22%
2020/08/17	1	71.60	4	71.80	71.90	-3	1,373	-0.22%
2020/08/14	2	70.00	0	0.00	70.70	2	1,366	0.15%
2020/08/13	2	70.50	0	0.00	70.80	2	1,374	0.15%
2020/08/12	6	70.55	5	71.08	70.70	1	1,383	0.07%
2020/08/11	33	70.70	3	71.57	70.30	30	1,392	2.15%
2020/08/10	7	71.37	67	71.83	72.30	-60	1,399	-4.29%
2020/08/07	26	69.61	25	70.29	69.30	1	1,392	0.07%
2020/08/06	0	0.00	5	68.52	68.30	-5	1,398	-0.36%
2020/08/05	0	0.00	8	67.35	67.50	-8	1,443	-0.55%
2020/08/04	0	0.00	1	66.70	66.80	-1	1,497	-0.07%
2020/07/31	5	67.20	3	67.30	67.00	2	1,605	0.12%
2020/07/30	0	0.00	1	67.00	67.00	-1	1,655	-0.06%
2020/07/29	1	66.50	10	66.72	66.70	-9	1,679	-0.54%
2020/07/28	8	65.90	18	65.92	66.00	-10	1,693	-0.59%
2020/07/27	0	0.00	7	66.70	66.80	-7	1,693	-0.41%
2020/07/24	5	67.50	5	67.60	67.50	0	1,700	0.00%
2020/07/23	5	68.24	1	68.20	68.10	4	1,701	0.24%
2020/07/22	11	68.09	0	0.00	68.00	11	1,704	0.65%
2020/07/21	0	0.00	1	68.00	68.20	-1	1,705	-0.06%
2020/07/17	1	69.30	0	0.00	68.20	1	1,703	0.06%
2020/07/16	8	69.06	10	69.26	69.10	-2	1,714	-0.12%
2020/07/15	0	0.00	10	68.50	68.30	-10	1,701	-0.59%
2020/07/14	5	68.14	36	68.48	68.00	-31	1,707	-1.82%
2020/07/10	5	67.98	2	67.90	68.00	3	1,729	0.17%
2020/07/09	0	0.00	2	68.10	68.00	-2	1,729	-0.12%
2020/07/08	0	68.50	8	68.43	68.40	-8	1,734	-0.46%
2020/07/07	4	68.50	0	0.00	68.00	4	1,740	0.23%
2020/07/06	1	68.50	4	68.60	68.70	-3	1,736	-0.17%
2020/07/03	5	69.12	2	68.90	68.90	3	1,731	0.17%
2020/07/02	16	68.91	24	69.43	68.90	-8	1,727	-0.46%
2020/07/01	1	68.50	9	68.53	68.70	-8	1,720	-0.47%
2020/06/30	23	67.95	29	68.50	68.20	-6	1,734	-0.35%
2020/06/29	3	67.67	2	68.10	67.30	1	1,752	0.06%
2020/06/24	12	71.80	10	72.30	72.20	2	1,731	0.12%
2020/06/23	5	72.10	3	72.10	72.40	2	1,699	0.12%
2020/06/22	4	72.08	1	72.20	71.90	3	1,677	0.18%
2020/06/19	7	72.41	1	72.50	72.20	6	1,679	0.36%
2020/06/18	30	73.23	26	74.38	73.10	4	1,663	0.24%
2020/06/17	4	74.70	4	74.08	73.60	0	1,653	0.00%
2020/06/16	1	74.00	9	73.72	73.90	-8	1,655	-0.48%
2020/06/15	32	73.90	20	75.36	73.30	12	1,669	0.72%
2020/06/12	8	70.93	10	71.55	73.10	-2	1,638	-0.12%
2020/06/11	13	73.49	8	73.24	73.00	5	1,636	0.31%
2020/06/10	1	73.40	15	74.04	74.50	-14	1,637	-0.85%
2020/06/09	17	73.45	0	0.00	73.30	17	1,669	1.02%
2020/06/08	15	73.37	22.2	74.60	74.50	-7.2	1,672	-0.43%
2020/06/05	0	0.00	5.5	74.59	74.70	-5.5	1,662	-0.33%
2020/06/04	1	74.70	12	74.73	74.70	-11	1,675	-0.66%
2020/06/03	3	73.30	12	73.32	73.50	-9	1,655	-0.54%
2020/06/02	0	0.00	1	73.30	72.90	-1	1,633	-0.06%
2020/06/01	5	73.20	5	73.26	73.10	0	1,632	0.00%
2020/05/29	3	72.87	1	72.40	72.40	2	1,618	0.12%
2020/05/28	4	72.20	0	0.00	72.00	4	1,603	0.25%
2020/05/27	16	72.19	11	72.44	72.30	5	1,598	0.31%
2020/05/26	13	73.31	1	72.90	73.00	12	1,578	0.76%
2020/05/25	6	73.47	18	73.12	73.70	-12	1,562	-0.77%
2020/05/22	12	71.41	10	71.55	71.50	2	1,511	0.13%
2020/05/21	0	0.00	7	71.27	71.20	-7	1,483	-0.47%
2020/05/20	0	0.00	5	70.70	70.80	-5	1,463	-0.34%
2020/05/19	0	0.00	10	71.00	71.00	-10	1,451	-0.69%
2020/05/18	0	0.00	25	70.76	71.00	-25	1,435	-1.74%
2020/05/15	6	69.20	10	70.40	70.30	-4	1,435	-0.28%
2020/05/14	4	70.53	23	71.28	70.60	-19	1,395	-1.36%
2020/05/13	0	0.00	19	70.91	71.90	-19	1,346	-1.41%
2020/05/12	3	70.93	3	70.57	71.00	0	1,300	0.00%
2020/05/11	8	69.39	2	69.90	70.50	6	1,255	0.48%
2020/05/08	9	68.97	19.2	69.70	69.90	-10.2	1,201	-0.84%
2020/05/07	1.1	68.40	23	67.92	68.40	-22	1,141	-1.92%
2020/05/06	20	67.04	32	67.13	67.00	-12	1,100	-1.09%
2020/05/05	0	0.00	3	64.77	65.10	-3	1,039	-0.29%
2020/05/04	1	62.80	9	62.68	63.60	-8	1,011	-0.79%
2020/04/30	2.5	63.16	3	62.70	63.10	-0.5	1,007	-0.05%
2020/04/29	9	63.56	3	63.60	63.00	6	1,015	0.59%
2020/04/28	4	62.53	3	62.63	62.90	1	1,004	0.10%
2020/04/27	2	61.50	1	61.70	62.00	1	1,020	0.10%
2020/04/24	1	61.70	0	0.00	61.50	1	1,018	0.10%
2020/04/23	0	0.00	10	62.00	62.00	-10	1,020	-0.98%
2020/04/22	0	61.60	0	0.00	61.40	0	1,015	0.00%
2020/04/21	8	61.48	0	0.00	61.00	8	1,011	0.79%
2020/04/20	0	0.00	3	62.67	62.60	-3	993	-0.30%
2020/04/17	9	62.70	0.8	62.70	62.60	8.2	996	0.82%
2020/04/16	5.7	62.68	0	0.00	62.90	5.7	981	0.58%
2020/04/15	7	62.90	0	0.00	63.00	7	972	0.72%
2020/04/13	0	61.30	2	61.25	61.10	-2	948	-0.21%
2020/04/10	4	60.58	3	60.30	60.50	1	950	0.11%
2020/04/08	0	0.00	1	60.00	60.00	-1	951	-0.11%
2020/04/07	10.8	59.71	0	0.00	59.60	10.8	945	1.14%
2020/04/06	4	59.23	3	59.43	59.20	1	936	0.11%
2020/04/01	1.3	60.72	1	59.60	59.20	0.3	932	0.03%
2020/03/31	1.2	59.07	2	59.75	59.10	-0.8	915	-0.09%
2020/03/30	2	57.50	2	58.50	59.10	0	880	0.00%
2020/03/27	5	55.10	1	55.70	55.30	4	848	0.47%
2020/03/26	1	55.30	4	55.35	55.20	-3	888	-0.34%
2020/03/25	1	55.50	7	55.19	55.00	-6	918	-0.65%
2020/03/24	0.1	54.40	0	0.00	54.00	0.1	910	0.01%
2020/03/23	11	53.84	7	54.07	53.60	4	918	0.44%
2020/03/20	1	50.70	1	52.40	52.40	0	917	0.00%
2020/03/19	2.5	47.66	4	47.93	47.65	-1.5	897	-0.17%
2020/03/18	1.1	51.50	16	51.42	51.00	-14.9	881	-1.69%
2020/03/17	2.2	51.53	1	51.90	51.40	1.2	871	0.13%
2020/03/16	52.1	56.32	51.2	54.77	53.50	0.9	857	0.10%
2020/03/13	39	51.81	28	52.40	54.40	11	850	1.29%
2020/03/12	5	57.76	2	57.70	57.20	3	819	0.37%
2020/03/11	4.1	60.12	2	60.00	59.90	2.1	807	0.26%
2020/03/10	5	58.06	10	58.33	59.40	-5	805	-0.62%
2020/03/09	2.1	60.61	6	60.92	60.30	-3.9	793	-0.49%
2020/03/06	0	0.00	3	61.80	61.70	-3	781	-0.38%
2020/03/05	1	61.80	1	61.80	61.80	0	784	0.00%
2020/03/04	0	0.00	1	61.50	62.00	-1	784	-0.13%
2020/03/02	1	61.80	4	61.60	61.70	-3	826	-0.36%
2020/02/27	4	62.23	0	0.00	62.20	4	831	0.48%
2020/02/26	1	62.00	0	0.00	61.80	1	835	0.12%
2020/02/25	9	62.14	0	0.00	62.40	9	831	1.08%
2020/02/24	1	63.00	0	0.00	62.60	1	833	0.12%
2020/02/20	0	0.00	1	63.10	63.00	-1	836	-0.12%
2020/02/19	1	63.40	3	63.37	63.50	-2	849	-0.24%
2020/02/18	24	64.04	16	62.89	63.40	8	861	0.93%
2020/02/17	2	61.65	0	0.00	61.70	2	856	0.23%
2020/02/14	0	0.00	3	62.07	61.90	-3	880	-0.34%
2020/02/13	3	61.77	0	0.00	61.80	3	876	0.34%
2020/02/12	0	0.00	3	62.03	61.70	-3	884	-0.34%
2020/02/10	1.1	61.37	1	61.40	61.40	0.1	910	0.01%
2020/02/07	0	0.00	1	62.10	62.10	-1	905	-0.11%
2020/02/06	3	62.43	0	0.00	62.70	3	907	0.33%
2020/02/05	1	61.50	0	0.00	61.60	1	921	0.11%
2020/02/04	3	62.10	1	61.30	61.30	2	946	0.21%
2020/02/03	8.1	61.00	16	60.95	61.20	-8	942	-0.84%
2020/01/31	0	0.00	10	62.90	63.20	-10	924	-1.08%
2020/01/30	40	62.48	7	62.00	62.40	33	918	3.59%
2020/01/20	6	65.62	0	0.00	65.50	6	899	0.67%
2020/01/16	0.2	65.50	0	0.00	65.30	0.2	901	0.02%
2020/01/15	3	65.50	1	65.70	65.60	2	915	0.22%
2020/01/13	1	65.90	0	0.00	65.80	1	939	0.11%
2020/01/10	0	0.00	1	65.40	65.40	-1	955	-0.10%
2020/01/09	5	65.30	0	0.00	65.20	5	987	0.51%
2020/01/08	2	65.40	5	65.30	65.10	-3	1,044	-0.29%
2020/01/07	3	65.50	0	0.00	65.60	3	1,044	0.29%
2020/01/06	21	65.15	42	65.14	65.00	-21	1,052	-2.00%
2020/01/03	48	65.76	0	0.00	65.90	48	1,049	4.57%
2020/01/02	20	66.18	8	66.16	66.20	12	1,037	1.16%
2019/12/31	19	66.26	0	0.00	66.20	19	1,040	1.83%
2019/12/30	22	66.66	0	0.00	66.60	22	1,051	2.09%
2019/12/27	1	66.80	1	66.80	66.80	0	1,061	0.00%
2019/12/26	14	66.17	0	0.00	66.40	14	1,076	1.30%
2019/12/25	3	66.77	2.2	66.77	66.70	0.8	1,080	0.07%
2019/12/24	5.1	66.91	1	67.20	67.00	4.1	1,113	0.37%
2019/12/23	8	67.08	7	66.91	67.30	1	1,109	0.09%
2019/12/20	6	66.20	48	66.21	66.60	-42	1,070	-3.92%
2019/12/19	0	0.00	1	65.50	65.60	-1	1,064	-0.09%
2019/12/18	5	64.80	10	65.24	65.50	-5	1,064	-0.47%
2019/12/17	14	65.37	1	65.20	65.40	13	1,068	1.22%
2019/12/13	2	65.80	6	65.75	66.00	-4	1,101	-0.36%
2019/12/10	3	65.73	0	0.00	65.50	3	1,152	0.26%
2019/12/09	5	66.00	0	0.00	66.10	5	1,176	0.42%
2019/12/06	1	66.20	1	66.40	66.50	0	1,181	0.00%
2019/12/05	7	66.03	10	66.12	66.10	-3	1,196	-0.25%
2019/12/04	18	66.26	2	66.20	66.30	16	1,234	1.30%
2019/12/03	5	65.60	1	65.60	65.60	4	1,236	0.32%
2019/12/02	0	0.00	3	65.30	65.60	-3	1,255	-0.24%
2019/11/29	1	65.20	2	65.50	65.10	-1	1,264	-0.08%
2019/11/28	4	66.33	1	66.20	65.80	3	1,274	0.24%
2019/11/27	4	66.00	9	66.17	66.50	-5	1,280	-0.39%
2019/11/26	2	65.05	1	65.50	65.80	1	1,275	0.08%
2019/11/18	2	64.30	5	64.40	64.40	-3	1,362	-0.22%
2019/11/15	0	0.00	1	64.60	64.70	-1	1,390	-0.07%
2019/11/14	8	65.68	0	0.00	64.60	8	1,413	0.57%
2019/11/13	7	65.80	1	66.30	65.60	6	1,428	0.42%
2019/11/12	1	64.50	0	0.00	64.90	1	1,422	0.07%
2019/11/11	21	64.67	0	0.00	64.40	21	1,434	1.46%
2019/11/07	1	65.40	1	66.00	65.00	0	1,449	0.00%
2019/11/06	0	0.00	1	65.10	65.00	-1	1,444	-0.07%
2019/11/05	0	0.00	0	65.30	65.10	0	1,462	0.00%
2019/11/04	0	0.00	2	65.20	65.40	-2	1,507	-0.13%
2019/11/01	19	64.37	0	0.00	64.30	19	1,529	1.24%
2019/10/31	3	65.30	0	0.00	65.50	3	1,545	0.19%
2019/10/30	7	65.50	4	65.50	65.50	3	1,555	0.19%
2019/10/29	9	65.63	0	0.00	65.40	9	1,622	0.55%
2019/10/28	5	65.70	0	0.00	65.60	5	1,657	0.30%
2019/10/25	1	65.70	0	0.00	65.90	1	1,716	0.06%
2019/10/24	0	0.00	1	65.70	65.70	-1	1,727	-0.06%
2019/10/23	1	65.30	0	0.00	65.40	1	1,762	0.06%
2019/10/22	0	0.00	2	66.20	66.10	-2	1,775	-0.11%
2019/10/21	25	65.79	40	65.59	65.90	-15	1,795	-0.84%
2019/10/18	4	64.95	1	65.00	65.00	3	1,825	0.16%
2019/10/17	2	65.40	0	0.00	65.30	2	1,813	0.11%
2019/10/16	1	64.80	3	65.87	66.30	-2	1,792	-0.11%
2019/10/15	1	63.50	0	0.00	63.80	1	1,744	0.06%
2019/10/14	8	63.20	2	63.00	63.10	6	1,763	0.34%
2019/10/09	17	63.84	1	64.70	63.60	16	1,790	0.89%
2019/10/08	31	65.12	14	65.63	65.20	17	1,816	0.94%
2019/10/07	6	65.43	1	65.30	65.60	5	1,836	0.27%
2019/10/04	7	65.51	7	65.40	65.60	0	1,846	0.00%
2019/10/03	28	64.64	0	0.00	64.70	28	1,856	1.51%
2019/10/02	10	63.76	4	64.55	64.60	6	1,872	0.32%
2019/10/01	2	62.90	3	62.97	62.60	-1	1,881	-0.05%
2019/09/27	8	62.73	7	62.83	62.50	1	1,898	0.05%
2019/09/26	2	64.35	0	0.00	64.20	2	1,920	0.10%
2019/09/25	0	0.00	3	64.63	64.50	-3	1,956	-0.15%
2019/09/24	5	64.32	2	64.40	64.10	3	2,000	0.15%
2019/09/23	2	65.30	1	65.50	65.50	1	2,030	0.05%
2019/09/20	9	65.26	0	0.00	65.00	9	2,084	0.43%
2019/09/19	15	65.87	4	65.83	65.80	11	2,159	0.51%
2019/09/18	1	67.70	2	66.80	66.80	-1	2,495	-0.04%
2019/09/17	0	0.00	3	66.43	66.60	-3	2,576	-0.12%
2019/09/16	10	65.60	0	0.00	65.50	10	2,642	0.38%
2019/09/12	0	0.00	3	66.10	65.70	-3	2,634	-0.11%
2019/09/11	17.2	65.94	0	0.00	65.30	17.2	2,623	0.66%
2019/09/10	6	66.62	1	67.50	66.90	5	2,610	0.19%
2019/09/09	3	66.40	4	66.45	66.50	-1	2,612	-0.04%
2019/09/06	3	66.90	3	67.23	67.00	0	2,601	0.00%
2019/09/05	3	67.87	0	0.00	68.00	3	2,580	0.12%
2019/09/04	3	67.87	0	0.00	68.00	3	2,631	0.11%
2019/09/03	6	68.12	0	0.00	68.10	6	2,644	0.23%
2019/09/02	0.2	69.00	4	68.53	68.80	-3.9	2,666	-0.14%
2019/08/30	18	69.35	1	69.20	69.10	17	2,679	0.63%
2019/08/29	0	0.00	1	70.30	70.40	-1	2,677	-0.04%
2019/08/28	5	69.80	0	0.00	70.00	5	2,676	0.19%
2019/08/27	4	70.45	0	0.00	69.80	4	2,682	0.15%
2019/08/26	1	70.60	8	70.31	70.10	-7	2,687	-0.26%
2019/08/23	5	69.52	0	0.00	69.00	5	2,687	0.19%
2019/08/22	1	70.30	1	70.00	70.70	0	2,711	0.00%
2019/08/21	1	69.90	0	0.00	70.10	1	2,752	0.04%
2019/08/20	2	69.30	2	69.40	69.30	0	2,749	0.00%
2019/08/19	5	68.48	0	0.00	68.10	5	2,745	0.18%
2019/08/16	2	68.90	1	69.30	69.20	1	2,755	0.04%
2019/08/15	0	0.00	1	70.30	69.60	-1	2,798	-0.04%
2019/08/14	5	71.50	0	0.00	71.30	5	2,865	0.17%
2019/08/13	0	0.00	1	72.10	71.50	-1	2,939	-0.03%
2019/08/12	3	72.20	0	0.00	72.30	3	3,090	0.10%
2019/08/08	2	74.00	2	73.60	73.80	0	3,090	0.00%
2019/08/07	1	73.00	1	72.90	73.00	0	3,110	0.00%
2019/08/06	1	71.80	2	68.60	73.00	-1	3,126	-0.03%
2019/08/05	34	72.19	14.1	73.42	71.50	19.9	3,176	0.63%
2019/08/02	7	74.33	7	74.34	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	10	73.70	1	73.90	74.00	9	3,225	0.28%
2019/07/30	77.1	71.57	3	72.20	72.30	74.1	3,241	2.29%
2019/07/29	9	72.71	3	72.40	72.60	6	3,220	0.19%
2019/07/26	27	70.91	1	70.90	70.90	26	3,171	0.82%
2019/07/25	13	70.41	3	71.17	71.40	10	3,171	0.32%
2019/07/24	2	70.40	2	70.65	70.30	0	3,162	0.00%
2019/07/23	9	69.70	1	70.00	69.60	8	3,196	0.25%
2019/07/22	0	0.00	7	69.51	69.50	-7	3,183	-0.22%
2019/07/18	23	66.80	0	0.00	67.10	23	3,241	0.71%
2019/07/17	47	67.09	3	67.00	67.00	44	3,246	1.36%
2019/07/16	1	68.10	1	67.60	67.50	0	3,287	0.00%
2019/07/15	61	66.40	0	0.00	66.90	61	3,273	1.86%
2019/07/12	14	68.87	7	69.11	69.40	7	3,248	0.22%
2019/07/11	8	68.61	3	68.60	69.50	5	3,241	0.15%
2019/07/10	10	69.20	0	0.00	69.10	10	3,221	0.31%
2019/07/09	11	69.44	3	69.33	69.20	8	3,205	0.25%
2019/07/08	10	69.12	9	68.91	68.80	1	3,182	0.03%
2019/07/05	4	68.73	0	0.00	68.70	4	3,156	0.13%
2019/07/03	3	68.37	1	68.00	68.40	2	3,116	0.06%
2019/07/02	25	67.78	1	67.60	67.90	24	3,065	0.78%
2019/07/01	4	68.00	2	68.50	67.90	2	3,025	0.07%
2019/06/28	1	69.30	2	69.20	69.20	-1	2,969	-0.03%
2019/06/27	12	71.40	0.2	70.60	70.80	11.8	2,909	0.41%
2019/06/26	2	71.20	22	71.72	72.00	-20	2,849	-0.70%
2019/06/25	25	70.16	64	71.37	71.50	-39	2,744	-1.42%
2019/06/24	1	66.50	155	66.08	67.50	-154	2,379	-6.47%	大賣/鉅額交易
2019/06/21	5	65.50	51	66.16	64.40	-46	2,269	-2.03%
2019/06/20	3	63.73	0	0.00	63.60	3	2,189	0.14%
2019/06/19	0	0.00	1	64.00	63.90	-1	2,186	-0.05%
2019/06/18	1	63.00	1	63.80	64.10	0	2,174	0.00%
2019/06/17	3	62.10	1	62.20	63.60	2	2,155	0.09%
2019/06/13	20	61.80	2	61.70	62.00	18	2,133	0.84%
2019/06/12	73	62.88	15	61.83	62.70	58	2,111	2.75%
2019/06/11	2	64.45	2	64.30	64.20	0	2,047	0.00%
2019/06/10	2	64.85	2	65.10	65.00	0	2,015	0.00%
2019/06/06	93	64.20	1	64.60	63.70	92	1,983	4.64%
2019/06/05	26	64.45	0	0.00	64.40	26	1,967	1.32%
2019/05/31	1	64.60	0	0.00	64.60	1	1,917	0.05%
2019/05/30	1	65.80	1	65.00	65.20	0	1,900	0.00%
2019/05/29	2	64.35	4	65.53	65.80	-2	1,877	-0.11%
2019/05/28	1	65.20	21	65.45	65.90	-20	1,829	-1.09%
2019/05/27	4	63.43	4	63.25	63.30	0	1,769	0.00%
2019/05/24	4	63.18	2	63.40	63.10	2	1,755	0.11%
2019/05/23	23	62.94	19	62.98	62.80	4	1,730	0.23%
2019/05/22	7	65.91	6	64.93	65.00	1	1,696	0.06%
2019/05/21	4	67.95	13	67.32	66.70	-9	1,626	-0.55%
2019/05/20	7.2	66.46	124	66.95	66.80	-116.8	1,538	-7.59%	大賣/鉅額交易
2019/05/17	12	64.58	16	65.26	65.00	-4	1,463	-0.27%
2019/05/16	0	0.00	2	62.90	62.90	-2	1,309	-0.15%
2019/05/15	3	63.33	1	63.50	63.30	2	1,306	0.15%
2019/05/14	12	62.31	3	62.43	62.40	9	1,325	0.68%
2019/05/13	11	63.56	15	63.13	63.20	-4	1,329	-0.30%
2019/05/10	1	61.30	5	61.00	60.90	-4	1,250	-0.32%
2019/05/09	70	60.48	1	60.20	60.40	69	1,222	5.64%
2019/05/08	7	61.09	8	61.56	61.10	-1	1,192	-0.08%
2019/05/07	0	0.00	3	59.93	60.20	-3	1,132	-0.26%
2019/05/06	7	57.61	0	0.00	57.80	7	1,053	0.66%
2019/05/03	7	57.93	0	0.00	58.00	7	1,037	0.67%
2019/04/30	4	58.93	0	0.00	58.70	4	1,012	0.39%
2019/04/29	1	57.60	1	58.90	59.00	0	986	0.00%
2019/04/26	27	57.07	3	56.93	57.10	24	928	2.59%
2019/04/25	3	57.70	4	57.68	57.70	-1	911	-0.11%
2019/04/24	7	56.73	8	56.78	57.40	-1	871	-0.11%
2019/04/23	5	55.76	3	55.80	55.80	2	813	0.25%
2019/04/22	1	55.60	5	56.18	55.60	-4	807	-0.50%
2019/04/19	0	0.00	3	54.00	54.30	-3	781	-0.38%
2019/04/18	37	53.57	0	0.00	53.30	37	804	4.60%
2019/04/16	39	52.56	0	0.00	52.30	39	806	4.84%
2019/04/15	1	53.00	0	0.00	53.10	1	844	0.12%
2019/04/12	0	0.00	5	53.00	53.10	-5	1,013	-0.49%
2019/04/09	0	0.00	1	53.20	53.30	-1	1,129	-0.09%
2019/04/08	2	52.80	5	52.50	52.70	-3	1,145	-0.26%
2019/04/03	0	0.00	1	52.00	52.10	-1	1,176	-0.08%
2019/04/02	1	51.50	0	0.00	51.70	1	1,226	0.08%
2019/03/26	0	0.00	5	51.64	51.90	-5	1,502	-0.33%
2019/03/25	1	51.00	3	50.83	50.80	-2	1,639	-0.12%
2019/03/22	0	0.00	1	51.40	51.40	-1	1,739	-0.06%
2019/03/20	0	52.30	0	0.00	52.00	0	1,826	0.00%
2019/03/19	2	52.00	0	52.30	52.10	2	1,830	0.11%
2019/03/11	1	52.10	5	52.42	51.90	-4	1,817	-0.22%
2019/03/08	0	0.00	1	52.90	52.80	-1	1,810	-0.06%
2019/03/06	5	53.62	0	0.00	53.70	5	1,806	0.28%
2019/02/27	1	53.50	0	0.00	53.50	1	1,802	0.06%
2019/02/25	3	53.97	0	0.00	54.00	3	1,789	0.17%
2019/02/19	2	54.70	0	0.00	54.60	2	1,754	0.11%
2019/02/18	0	0.00	4	54.80	54.70	-4	1,746	-0.23%
2019/02/14	0	0.00	4	54.90	55.10	-4	1,731	-0.23%
2019/02/13	12	56.39	2	56.40	55.90	10	1,712	0.58%
2019/02/12	1	55.90	0	0.00	55.80	1	1,656	0.06%
2019/02/11	0	0.00	4	54.90	54.50	-4	1,620	-0.25%
2019/01/30	4	54.40	0	0.00	54.30	4	1,598	0.25%
2019/01/22	0	0.00	2	53.40	53.40	-2	1,624	-0.12%
2019/01/11	1	53.40	2	54.00	54.10	-1	1,656	-0.06%
2019/01/09	1	54.80	0	0.00	54.80	1	1,599	0.06%
2019/01/08	0	0.00	2	54.10	54.10	-2	1,582	-0.13%
2019/01/07	7	55.76	1	56.10	55.50	6	1,551	0.39%
2019/01/04	4	56.30	5	56.76	55.50	-1	1,518	-0.07%
2019/01/03	3	55.63	13	55.65	55.10	-10	1,365	-0.73%
2019/01/02	0	0.00	1	54.00	54.40	-1	1,282	-0.08%
2018/12/28	8	53.50	11	53.24	53.20	-3	1,264	-0.24%
2018/12/27	2	55.15	2	55.15	54.30	0	1,247	0.00%
2018/12/26	10	55.95	11	55.40	55.00	-1	1,218	-0.08%
2018/12/25	8	55.15	2	55.30	55.20	6	1,178	0.51%
2018/12/24	15	55.95	5	55.50	55.00	10	1,125	0.89%
2018/12/22	2	54.90	9	54.90	54.80	-7	1,044	-0.67%
2018/12/21	3	52.27	2	51.55	52.50	1	942	0.11%
2018/12/20	7	51.07	5	50.70	51.50	2	912	0.22%
2018/12/19	18	53.15	12	51.57	51.40	6	889	0.67%
2018/12/18	43	55.01	32	53.58	52.80	11	840	1.31%
2018/12/17	0	0.00	19	54.50	55.00	-19	700	-2.71%
2018/12/14	1	50.60	9	51.56	51.50	-8	595	-1.34%
2018/12/12	1	46.30	0	0.00	46.50	1	495	0.20%
2018/12/07	0	0.00	2	45.55	45.70	-2	501	-0.40%
2018/12/04	0	0.00	1	46.30	46.25	-1	506	-0.20%
2018/11/28	0	0.00	1	45.20	45.10	-1	501	-0.20%
2018/11/21	0	0.00	1	44.00	45.00	-1	549	-0.18%
2018/11/19	1	45.00	0	0.00	45.15	1	557	0.18%
2018/11/08	1	44.65	0	0.00	44.80	1	746	0.13%
2018/11/07	1	44.20	0	0.00	44.20	1	845	0.12%
2018/11/06	2.3	44.41	0	0.00	43.80	2.3	849	0.27%
2018/11/02	1	42.50	0	0.00	42.50	1	854	0.12%
2018/11/01	0.2	42.20	0	0.00	42.00	0.2	861	0.02%
2018/10/31	1	40.80	3	41.60	41.90	-2	860	-0.23%
2018/10/30	3	38.98	0	0.00	39.85	3	853	0.35%
2018/10/29	3.3	40.75	0	0.00	39.80	3.3	822	0.40%
2018/10/26	6	41.44	3	41.97	40.80	3	805	0.37%
2018/10/25	3	44.23	0	0.00	43.90	3	777	0.39%
2018/10/24	0.2	45.95	0	0.00	45.80	0.2	779	0.03%
2018/10/23	1	46.00	0	0.00	45.90	1	778	0.13%
2018/10/18	1	47.65	0	0.00	47.70	1	790	0.13%
2018/10/17	2	48.10	0	0.00	48.00	2	794	0.25%
2018/10/11	2	47.53	0	0.00	47.65	2	790	0.25%
2018/10/08	1	50.00	0	0.00	50.00	1	783	0.13%
2018/10/05	2	50.05	0	0.00	50.10	2	786	0.25%
2018/09/18	1	51.10	0	0.00	51.00	1	842	0.12%
2018/09/13	1	51.40	0	0.00	51.70	1	850	0.12%
2018/09/10	2	49.90	0	0.00	49.95	2	853	0.23%
2018/08/30	0.5	52.20	0.2	52.20	52.00	0.3	866	0.03%
2018/08/29	6	52.02	1	52.00	52.20	5	869	0.57%
2018/08/28	0	0.00	0	53.40	53.10	0	860	0.00%
2018/08/27	1	50.80	0	0.00	50.80	1	839	0.12%
2018/08/24	3.5	49.54	0	0.00	49.50	3.5	836	0.42%
2018/08/23	1	49.40	0	0.00	49.75	1	846	0.12%
2018/08/22	3	49.80	0	0.00	49.40	3	858	0.35%
2018/08/21	5	50.10	0	0.00	50.00	5	850	0.59%
2018/08/16	8	49.05	3	48.20	49.10	5	820	0.61%
2018/08/15	16	51.09	23	49.62	49.55	-7	786	-0.89%
2018/08/14	11	53.31	10	53.29	53.40	1	695	0.14%
2018/08/13	3	57.20	0	0.00	57.30	3	597	0.50%
2018/08/09	0	0.00	2	57.80	58.00	-2	591	-0.34%
2018/08/08	0	0.00	0.2	57.50	57.10	-0.2	596	-0.03%
2018/07/25	2	56.70	0	0.00	56.70	2	653	0.31%
2018/07/24	3	57.13	0	0.00	57.10	3	646	0.46%
2018/07/20	11	57.55	0	0.00	57.60	11	655	1.68%
2018/07/18	0	0.00	14	57.50	58.00	-14	659	-2.12%
2018/07/17	0	0.00	11	57.65	57.60	-11	658	-1.67%
2018/07/13	4	58.33	4	58.40	58.40	0	659	0.00%
2018/07/12	28	57.90	1.1	58.15	58.50	26.9	672	4.01%
2018/07/10	0	0.00	10	59.25	59.10	-10	658	-1.52%
2018/07/09	2	59.40	10	59.50	59.40	-8	658	-1.22%
2018/07/06	1	59.20	0	0.00	59.50	1	674	0.15%
2018/06/29	10	60.00	0	0.00	60.10	10	720	1.39%
2018/06/28	15	60.20	0	0.00	60.00	15	716	2.09%
2018/06/27	0	0.00	2	60.20	60.00	-2	718	-0.28%
2018/06/26	1	60.10	0	0.00	60.00	1	713	0.14%
2018/06/22	2	60.00	0	0.00	59.90	2	719	0.28%
2018/06/21	4	60.05	0	0.00	60.00	4	730	0.55%
2018/06/19	1	60.20	0	0.00	60.60	1	758	0.13%
2018/06/14	0	0.00	1	60.40	60.30	-1	761	-0.13%
2018/06/12	0	0.00	2	60.75	60.70	-2	800	-0.25%
2018/06/11	0	0.00	1	61.00	60.70	-1	804	-0.12%
2018/06/07	0	0.00	1	60.80	60.10	-1	817	-0.12%
2018/06/06	2	60.60	0	0.00	60.80	2	831	0.24%
2018/06/01	1	58.40	0	0.00	59.90	1	900	0.11%
2018/05/31	3	58.40	0	0.00	58.50	3	905	0.33%
2018/05/30	2	58.60	0	0.00	58.40	2	930	0.21%
2018/05/28	3	59.53	0	0.00	59.50	3	1,072	0.28%
2018/05/25	2	59.90	0	0.00	59.70	2	1,101	0.18%
2018/05/24	0	0.00	1.2	59.94	59.90	-1.2	1,179	-0.10%
2018/05/22	0.2	60.50	0	0.00	60.20	0.2	1,184	0.02%
2018/05/17	3	60.67	0	0.00	60.70	3	1,202	0.25%
2018/05/14	2	59.80	0	0.00	59.80	2	1,244	0.16%
2018/05/10	3	59.83	0	0.00	59.80	3	1,223	0.25%
2018/05/08	0	0.00	1	62.00	62.10	-1	1,181	-0.08%
2018/05/07	0	0.00	10	62.30	62.20	-10	1,187	-0.84%
2018/04/30	0	0.00	2	63.80	64.00	-2	1,200	-0.17%
2018/04/26	1	63.00	0	0.00	63.20	1	1,222	0.08%
2018/04/19	10	62.60	0	0.00	62.70	10	1,400	0.71%
2018/04/12	1	62.80	0	0.00	62.90	1	1,423	0.07%
2018/04/11	1	63.50	3	63.77	63.50	-2	1,407	-0.14%
2018/04/10	2	64.15	3	64.30	64.00	-1	1,399	-0.07%
2018/03/31	1	65.40	0	0.00	65.40	1	1,445	0.07%
2018/03/30	5	65.60	0	0.00	65.60	5	1,448	0.35%
2018/03/29	0	0.00	1	65.30	65.40	-1	1,453	-0.07%
2018/03/28	1	65.20	0	0.00	65.20	1	1,467	0.07%
2018/03/26	1	65.60	0	0.00	65.50	1	1,460	0.07%
2018/03/23	1	65.70	0	0.00	65.60	1	1,441	0.07%
2018/03/22	4	66.75	0	0.00	66.50	4	1,418	0.28%
2018/03/21	1	67.30	10	67.10	67.30	-9	1,413	-0.64%
2018/03/19	2	66.30	0	0.00	66.20	2	1,412	0.14%
2018/03/16	1	67.40	0	0.00	67.00	1	1,393	0.07%
2018/03/07	3	68.93	3	68.60	67.60	0	1,342	0.00%
2018/03/02	8	69.28	20	69.40	69.20	-12	1,363	-0.88%
2018/03/01	0	0.00	7	68.66	69.60	-7	1,322	-0.53%
2018/02/27	10	67.17	1	68.00	67.20	9	1,246	0.72%
2018/02/26	11	67.85	22	67.60	67.90	-11	1,223	-0.90%
2018/02/21	0	0.00	3	64.80	65.20	-3	1,157	-0.26%
2018/02/12	1	64.20	0	0.00	64.20	1	1,154	0.09%
2018/02/09	3	62.50	0	0.00	65.00	3	1,158	0.26%
2018/02/08	1	63.80	0	0.00	65.20	1	1,154	0.09%
2018/02/06	4	64.15	12	63.66	62.30	-8	1,160	-0.69%
2018/02/05	1	65.20	2	65.05	65.50	-1	1,125	-0.09%
2018/02/02	0	0.00	2	66.20	65.90	-2	1,127	-0.18%
2018/02/01	1	66.00	0	0.00	65.90	1	1,142	0.09%
2018/01/30	1	65.50	0	0.00	65.60	1	1,163	0.09%
2018/01/29	1	66.00	0	0.00	65.50	1	1,158	0.09%
2018/01/26	5	65.48	0	0.00	65.90	5	1,160	0.43%
2018/01/25	1	65.60	0	0.00	65.60	1	1,162	0.09%
2018/01/23	3	66.80	0	0.00	66.10	3	1,158	0.26%
2018/01/19	1	67.20	0	0.00	67.20	1	1,151	0.09%
2018/01/18	15	67.47	0	0.00	67.90	15	1,140	1.31%
2018/01/17	1	66.40	1	66.30	67.80	0	1,080	0.00%
2018/01/16	0	0.00	3	64.40	64.70	-3	1,008	-0.30%
2018/01/15	0	0.00	18	64.73	64.60	-18	1,014	-1.77%
2018/01/12	0	0.00	4	64.90	64.90	-4	1,033	-0.39%
2018/01/11	13	64.98	3	64.53	65.10	10	1,051	0.95%
2018/01/08	0	0.00	2	63.80	65.00	-2	1,075	-0.19%
2018/01/05	2	63.65	0	0.00	63.70	2	1,067	0.19%
2018/01/02	0	0.00	2	64.80	64.70	-2	1,091	-0.18%