橘子 (6180)-新光-高雄券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
78.9
漲跌
▼2.6
漲幅
-3.19%
成交量
2,094張
產業
上櫃文化創意指數
507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

橘子 (6180)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0.1	79.80	55	79.00	78.90	-54.9	1,246	-4.40%
2024/12/12	0	0.00	1	80.80	81.50	-1	1,221	-0.08%
2024/12/11	1.1	81.64	1	81.50	81.40	0.1	1,211	0.01%
2024/12/10	3.5	82.53	1	82.10	82.50	2.5	1,193	0.21%
2024/12/09	1	86.90	1	87.10	86.90	0	1,148	0.00%
2024/12/06	1	87.30	2	86.85	86.90	-1	1,143	-0.09%
2024/12/05	2	87.70	2	87.10	86.90	0	1,132	0.00%
2024/12/04	1	87.40	1	86.50	86.90	0	1,114	0.00%
2024/12/03	0	0.00	4	87.53	87.30	-4	1,111	-0.36%
2024/12/02	7	88.26	11	88.59	88.40	-4	1,080	-0.37%
2024/11/29	17	87.41	14.4	85.45	86.40	2.6	1,022	0.26%
2024/11/28	2	82.30	0	0.00	82.50	2	933	0.21%
2024/11/27	0.1	82.60	0	0.00	82.10	0.1	930	0.01%
2024/11/25	2	84.60	2	84.88	84.50	0	929	0.00%
2024/11/22	21	83.88	21	84.39	84.30	0	922	0.00%
2024/11/20	1	82.40	3	82.40	82.50	-2	895	-0.22%
2024/11/19	6	82.50	5.5	83.00	83.30	0.5	891	0.06%
2024/11/18	10	83.32	11	83.67	82.40	-1	894	-0.11%
2024/11/15	0	0.00	4.2	84.32	84.90	-4.2	880	-0.48%
2024/11/14	15	83.53	24.1	83.78	84.00	-9.1	834	-1.09%
2024/11/13	36.2	82.54	36	83.07	82.00	0.2	789	0.03%
2024/11/12	9.2	82.47	0.3	81.52	82.50	8.9	768	1.15%
2024/11/11	0	81.90	10.5	81.79	82.00	-10.5	752	-1.40%
2024/11/08	3	81.40	2	81.65	80.70	1	760	0.13%
2024/11/07	0	0.00	1	80.80	80.20	-1	759	-0.13%
2024/11/06	1	78.70	2	79.40	78.60	-1	800	-0.12%
2024/11/05	1	78.90	0	0.00	78.90	1	817	0.12%
2024/11/04	0	79.50	0	0.00	79.30	0	832	0.00%
2024/11/01	0	0.00	0.1	80.10	80.20	-0.1	853	-0.01%
2024/10/29	11	80.33	0.1	79.90	80.10	10.9	834	1.31%
2024/10/28	0	0.00	4	80.48	79.80	-4	818	-0.49%
2024/10/24	0	0.00	1	78.30	78.70	-1	821	-0.12%
2024/10/23	2	76.90	2	77.40	77.60	0	812	0.00%
2024/10/18	0.4	83.40	0	0.00	76.90	0.4	859	0.04%
2024/10/17	0	0.00	1	77.20	76.80	-1	877	-0.11%
2024/10/16	1	76.50	0	0.00	76.60	1	882	0.11%
2024/10/15	2	76.90	2	76.90	76.60	0	895	0.00%
2024/10/14	0	77.20	0	0.00	77.10	0	901	0.00%
2024/10/09	4	78.43	2	78.80	78.10	2	915	0.22%
2024/10/08	3	78.90	16	77.53	78.00	-13	930	-1.40%
2024/10/07	13	76.78	0	0.00	77.00	13	939	1.38%
2024/10/01	0	0.00	1	78.30	78.30	-1	959	-0.10%
2024/09/26	0	0.00	3	79.30	78.60	-3	988	-0.30%
2024/09/25	0	0.00	0	78.70	78.20	0	994	0.00%
2024/09/23	0	78.70	0	0.00	78.60	0	1,012	0.00%
2024/09/20	3	79.30	0	78.86	78.70	3	1,016	0.29%
2024/09/19	0	0.00	1	78.60	78.40	-1	1,026	-0.10%
2024/09/18	0	0.00	1	78.40	78.00	-1	1,060	-0.09%
2024/09/12	2.1	76.50	0	0.00	76.40	2.1	1,132	0.18%
2024/09/11	3	75.70	0	0.00	75.60	3	1,280	0.23%
2024/09/09	0	0.00	1	76.30	76.30	-1	1,317	-0.08%
2024/09/05	2	76.90	0	0.00	75.90	2	1,389	0.14%
2024/09/04	1	77.10	0.6	76.82	76.40	0.4	1,410	0.03%
2024/09/03	3	78.40	0	0.00	78.40	3	1,405	0.21%
2024/08/30	0	0.00	2	79.30	79.20	-2	1,437	-0.14%
2024/08/28	0.1	79.00	0	0.00	79.20	0.1	1,492	0.00%
2024/08/27	0	78.50	0	0.00	78.70	0	1,501	0.00%
2024/08/21	5	78.20	0	0.00	78.20	5	1,575	0.32%
2024/08/20	1	79.20	0	0.00	78.90	1	1,577	0.06%
2024/08/16	0	0.00	0.4	77.90	77.90	-0.4	1,575	-0.03%
2024/08/15	1	77.80	0.1	77.60	77.80	0.9	1,577	0.06%
2024/08/14	2	78.70	0	0.00	78.40	2	1,584	0.13%
2024/08/12	0.1	78.30	5	79.08	78.90	-5	1,599	-0.31%
2024/08/09	10.1	76.54	8	77.78	76.50	2.1	1,655	0.13%
2024/08/08	12	78.00	5	77.92	77.80	7	1,748	0.40%
2024/08/07	8.1	74.45	9	72.17	75.30	-0.9	1,724	-0.05%
2024/08/06	3.1	69.24	0	0.00	69.90	3.1	1,736	0.18%
2024/08/05	10	69.81	1	70.80	69.30	9	1,788	0.50%
2024/08/01	0.1	76.00	0	0.00	76.50	0.1	1,813	0.00%
2024/07/31	3	75.90	1	75.90	76.00	2	1,876	0.11%
2024/07/29	5	76.58	22	76.76	75.00	-17	1,953	-0.87%
2024/07/22	0	72.50	0	0.00	72.70	0	1,954	0.00%
2024/07/19	9	73.51	0	0.00	73.80	9	1,938	0.47%
2024/07/18	10.6	74.46	7.4	74.62	74.90	3.2	1,913	0.17%
2024/07/17	2	76.10	0	0.00	76.20	2	1,892	0.11%
2024/07/16	1	76.50	1	76.30	76.30	0	1,885	0.00%
2024/07/15	0.4	77.62	0	0.00	77.50	0.4	1,883	0.02%
2024/07/12	1	77.80	0	0.00	77.30	1	1,873	0.05%
2024/07/11	1.3	77.78	0	0.00	77.80	1.3	1,865	0.07%
2024/07/10	1	77.00	1	76.90	76.90	0	1,872	0.00%
2024/07/09	1.3	77.62	0.1	78.20	78.20	1.2	1,859	0.07%
2024/07/08	2.1	80.60	1.1	80.11	80.10	1.1	1,845	0.06%
2024/07/05	3.2	80.89	11	81.02	81.40	-7.8	1,826	-0.43%
2024/07/04	3.8	81.09	0	0.00	80.80	3.8	1,840	0.21%
2024/07/03	4.2	81.42	0	0.00	81.50	4.2	1,825	0.23%
2024/07/02	4	82.00	23	81.86	81.80	-19	1,811	-1.05%
2024/07/01	1	83.40	1	82.10	82.20	0	1,802	0.00%
2024/06/28	1	83.40	0	0.00	83.20	1	1,797	0.06%
2024/06/25	1	83.00	0	0.00	83.30	1	1,783	0.06%
2024/06/24	2.2	82.56	10	85.05	82.80	-7.8	1,774	-0.44%
2024/06/21	0.1	84.90	1	85.00	84.70	-0.9	1,756	-0.05%
2024/06/20	1	84.91	0	0.00	85.40	1	1,746	0.06%
2024/06/19	1.2	85.53	0	0.00	85.80	1.2	1,727	0.07%
2024/06/18	29.1	87.41	6	88.31	87.40	23.1	1,689	1.37%
2024/06/17	3	84.50	1	86.30	84.30	2	1,549	0.13%
2024/06/14	2.1	85.97	2	85.75	85.80	0.1	1,529	0.01%
2024/06/13	6.1	86.52	17	86.64	86.40	-10.9	1,514	-0.72%
2024/06/12	1.5	85.47	3	86.11	86.30	-1.6	1,511	-0.10%
2024/06/11	3	82.34	5	82.20	82.50	-2	1,489	-0.13%
2024/06/06	3	85.07	0	0.00	84.80	3	1,515	0.20%
2024/06/05	2	85.80	2	85.10	85.00	0	1,589	0.00%
2024/06/04	16	86.31	5.1	86.61	86.50	10.9	1,595	0.69%
2024/06/03	2	84.10	0	0.00	85.00	2	1,590	0.13%
2024/05/31	0	0.00	5.1	84.99	84.40	-5.1	1,579	-0.32%
2024/05/30	7	84.37	1	84.82	84.10	6	1,574	0.38%
2024/05/29	0	84.20	0	0.00	84.30	0	1,524	0.00%
2024/05/28	1.1	81.52	0	0.00	81.40	1.1	1,506	0.07%
2024/05/27	1	81.90	0	0.00	82.10	1	1,499	0.07%
2024/05/24	0	83.00	0	0.00	83.00	0	1,494	0.00%
2024/05/23	0	0.00	1	82.70	82.40	-1	1,493	-0.07%
2024/05/22	2	84.30	0.5	84.60	84.60	1.5	1,476	0.10%
2024/05/21	1	83.70	7.1	84.22	84.40	-6.1	1,474	-0.41%
2024/05/20	0	83.50	1	84.50	83.90	-1	1,469	-0.07%
2024/05/17	0	0.00	1	84.60	84.40	-1	1,466	-0.07%
2024/05/16	6	84.47	9.1	83.58	84.70	-3.1	1,457	-0.21%
2024/05/15	2.1	84.61	0.1	84.81	84.20	2	1,438	0.14%
2024/05/14	5.1	86.90	10.2	86.51	87.50	-5.1	1,416	-0.36%
2024/05/13	1	82.80	4	82.95	83.50	-3	1,304	-0.23%
2024/05/10	0	0.00	13.1	81.05	82.00	-13.1	1,316	-0.99%
2024/05/09	11.1	82.24	12.5	81.39	81.10	-1.4	1,389	-0.10%
2024/05/08	1.5	79.93	4	80.08	80.40	-2.5	1,434	-0.17%
2024/05/07	2	79.24	1	78.80	78.70	1	1,421	0.07%
2024/05/06	4.5	78.63	4.1	80.80	77.90	0.4	1,402	0.03%
2024/05/03	0	0.00	2	80.65	79.70	-2	1,338	-0.15%
2024/05/02	0	0.00	2.4	77.70	78.00	-2.4	1,286	-0.19%
2024/04/30	2	76.35	0.2	76.00	76.80	1.8	1,300	0.14%
2024/04/29	0	0.00	7	75.81	75.80	-7	1,290	-0.54%
2024/04/26	1	73.30	2	73.65	74.00	-1	1,279	-0.08%
2024/04/25	1	72.80	0	0.00	72.20	1	1,273	0.08%
2024/04/24	2	71.95	0	72.10	72.10	2	1,278	0.16%
2024/04/22	1	70.80	0.1	71.00	70.80	0.9	1,286	0.07%
2024/04/19	3	69.60	0	71.60	70.50	3	1,289	0.23%
2024/04/18	0	0.00	1	71.90	72.10	-1	1,278	-0.08%
2024/04/17	0	72.00	0	0.00	71.90	0	1,285	0.00%
2024/04/16	0	71.50	1	72.00	70.50	-1	1,287	-0.08%
2024/04/15	0	74.30	0	0.00	73.10	0	1,275	0.00%
2024/04/12	0	74.93	0	0.00	74.70	0	1,275	0.00%
2024/04/11	1	74.90	0	0.00	75.30	1	1,282	0.08%
2024/04/10	20	74.80	0	74.88	75.30	20	1,346	1.48%
2024/04/03	0	73.40	0.2	73.40	73.20	-0.2	1,379	-0.01%
2024/04/02	1	73.50	1	73.20	73.30	0	1,382	0.00%
2024/04/01	1.1	72.32	1	72.60	73.00	0.1	1,379	0.01%
2024/03/29	2	72.40	1	72.40	72.80	1	1,374	0.07%
2024/03/28	0	72.96	0	0.00	72.60	0	1,379	0.00%
2024/03/27	1	73.20	0.1	73.10	73.30	0.9	1,383	0.07%
2024/03/26	0	0.00	5	71.70	72.00	-5	1,384	-0.36%
2024/03/22	0	74.10	0	0.00	73.80	0	1,377	0.00%
2024/03/20	0	73.70	1	74.10	73.60	-1	1,393	-0.07%
2024/03/19	0	74.20	0	0.00	74.00	0	1,397	0.00%
2024/03/15	3	74.30	3	73.93	73.90	0	1,420	0.00%
2024/03/14	1	76.60	0	0.00	75.50	1	1,436	0.07%
2024/03/12	5	77.22	3	77.17	76.90	2	1,427	0.14%
2024/03/11	11	76.22	12.2	76.46	76.70	-1.2	1,408	-0.08%
2024/03/08	5	75.00	0	0.00	73.10	5	1,349	0.37%
2024/03/07	1	73.80	4	73.73	73.80	-3	1,339	-0.22%
2024/03/06	1.2	72.18	7	72.36	72.10	-5.8	1,360	-0.43%
2024/03/05	5	71.40	0	0.00	71.90	5	1,432	0.35%
2024/03/04	1.1	70.63	0	0.00	70.90	1.1	1,457	0.08%
2024/03/01	0.2	70.90	0	0.00	70.60	0.2	1,466	0.01%
2024/02/29	0	70.23	0	0.00	70.90	0	1,464	0.00%
2024/02/27	1	70.00	0	0.00	69.60	1	1,460	0.07%
2024/02/26	0	70.30	0	0.00	70.20	0	1,455	0.00%
2024/02/23	0	0.00	1	70.90	70.00	-1	1,453	-0.07%
2024/02/22	1	70.50	0	0.00	70.50	1	1,455	0.07%
2024/02/21	1	70.61	0	0.00	70.50	1	1,455	0.07%
2024/02/20	1	70.60	0	0.00	70.40	1	1,453	0.07%
2024/02/19	0.1	71.80	0	0.00	71.90	0.1	1,440	0.00%
2024/02/16	1	71.90	0	0.00	71.90	1	1,430	0.07%
2024/02/15	7.1	71.00	6	70.97	71.30	1.1	1,419	0.08%
2024/02/05	1	74.90	8	74.48	74.90	-7	1,361	-0.51%
2024/02/02	7.1	75.28	2	75.75	75.10	5.1	1,349	0.38%
2024/02/01	3.5	78.36	50	78.72	77.80	-46.5	1,290	-3.60%
2024/01/31	98	76.75	86	77.30	77.30	12	1,198	1.00%
2024/01/30	0	74.00	0	0.00	74.10	0	1,096	0.00%
2024/01/25	1	73.80	0	0.00	73.50	1	1,076	0.09%
2024/01/24	1	75.90	0	0.00	75.00	1	1,060	0.09%
2024/01/23	0	75.00	2	75.85	75.90	-2	1,023	-0.20%
2024/01/22	1	74.90	2	75.25	75.70	-1	1,013	-0.10%
2024/01/19	1	74.00	4	73.55	74.30	-3	995	-0.30%
2024/01/18	1	72.70	1	73.00	72.80	0	993	0.00%
2024/01/16	1	73.90	0	0.00	73.60	1	979	0.10%
2024/01/15	1	74.00	0	0.00	73.90	1	976	0.10%
2024/01/12	0	74.80	0	0.00	74.20	0	975	0.00%
2024/01/11	0	0.00	1	75.10	75.00	-1	973	-0.10%
2024/01/09	0	0.00	0.3	73.50	73.80	-0.3	962	-0.03%
2024/01/08	0	74.30	1	73.80	73.80	-1	958	-0.10%
2024/01/04	5	74.76	4	74.80	74.80	1	943	0.11%
2024/01/03	5	76.72	2.1	76.85	76.90	2.9	875	0.33%
2024/01/02	0	0.00	1	74.70	74.00	-1	819	-0.13%
2023/12/29	0	73.50	0	0.00	74.00	0	811	0.00%
2023/12/28	0	73.57	0	0.00	73.50	0	807	0.00%
2023/12/27	0	74.00	0	0.00	74.00	0	801	0.00%
2023/12/25	0	0.00	8	72.50	72.80	-8	789	-1.01%
2023/12/22	1	73.10	0	0.00	73.30	1	781	0.13%
2023/12/21	1	72.80	1	72.70	73.20	0	767	0.00%
2023/12/20	4	73.23	4	73.88	73.20	0	763	0.00%
2023/12/19	1	72.90	1	73.00	73.00	0	752	0.00%
2023/12/18	0	0.00	3.1	73.91	74.00	-3.1	741	-0.42%
2023/12/14	1	75.80	2	76.50	75.40	-1	711	-0.14%
2023/12/13	6	76.02	0	0.00	76.00	6	697	0.86%
2023/12/12	16.2	76.57	0	0.00	75.80	16.2	685	2.37%
2023/12/11	20	76.28	6	76.83	76.60	14	663	2.11%
2023/12/08	0	75.00	1	74.90	75.20	-1	623	-0.16%
2023/12/07	0	75.30	1.3	74.92	75.40	-1.3	613	-0.21%
2023/12/06	0.1	74.10	0	0.00	73.70	0.1	595	0.01%
2023/12/05	1	74.59	1	74.20	75.40	0	571	0.00%
2023/12/04	2	76.00	27	75.90	75.40	-25	544	-4.59%
2023/12/01	33.1	77.24	7	77.29	76.00	26.1	525	4.97%
2023/11/30	3	76.07	4.3	76.46	76.80	-1.3	462	-0.27%
2023/11/29	0	0.00	7	73.56	74.40	-7	381	-1.84%
2023/11/27	2	70.95	0	0.00	70.70	2	333	0.60%
2023/11/24	0	0.00	0.1	71.40	71.30	-0.1	334	-0.02%
2023/11/21	1	71.30	0	0.00	71.30	1	326	0.31%
2023/11/20	0	0.00	1	70.90	70.60	-1	318	-0.31%
2023/11/17	0	0.00	0.2	69.30	70.00	-0.2	310	-0.06%
2023/11/15	0	0.00	0.1	69.50	69.20	-0.1	309	-0.03%
2023/11/14	0	69.30	1	69.30	69.00	-1	312	-0.32%
2023/11/13	1	68.70	0	0.00	69.00	1	318	0.31%
2023/11/10	0	0.00	1	70.70	70.40	-1	316	-0.32%
2023/11/09	1	70.60	0	0.00	70.70	1	315	0.32%
2023/11/08	2	70.30	1	71.20	71.00	1	314	0.32%
2023/11/07	1.1	69.90	15.3	69.86	69.80	-14.2	304	-4.66%
2023/11/06	11	69.47	1	69.30	69.30	10	299	3.34%
2023/11/03	0	0.00	0.4	68.35	68.40	-0.4	297	-0.13%
2023/11/02	0.1	68.10	0	0.00	68.20	0.1	319	0.02%
2023/10/31	0	0.00	1	67.20	67.00	-1	331	-0.30%
2023/10/26	2	67.00	2	66.80	67.00	0	367	0.00%
2023/10/24	0	66.40	0	0.00	66.60	0	423	0.01%
2023/10/23	1	65.50	0	0.00	65.50	1	436	0.23%
2023/10/20	0	66.90	0	0.00	65.00	0	453	0.00%
2023/10/19	1	65.00	0	0.00	65.10	1	498	0.20%
2023/10/18	1	65.20	0	0.00	65.20	1	505	0.20%
2023/10/17	0	0.00	1	65.80	65.80	-1	512	-0.20%
2023/10/12	0.2	66.40	0	66.40	66.40	0.2	556	0.04%
2023/10/11	0.2	65.93	0	0.00	65.50	0.2	570	0.03%
2023/09/27	0	0.00	0.1	66.37	66.00	-0.1	755	-0.01%
2023/09/25	0	0.00	0	67.00	66.50	0	805	0.00%
2023/09/19	1	66.50	0	0.00	66.80	1	1,150	0.09%
2023/09/15	0	0.00	2	66.95	66.60	-2	1,216	-0.16%
2023/09/14	1	66.80	0	0.00	67.20	1	1,259	0.08%
2023/09/12	2	66.60	0	0.00	66.60	2	1,291	0.15%
2023/09/11	0	66.90	0	0.00	66.50	0	1,312	0.00%
2023/09/06	0	0.00	1	68.50	68.60	-1	1,357	-0.07%
2023/09/05	0	0.00	3	67.97	67.90	-3	1,380	-0.22%
2023/09/01	1	67.30	0	0.00	67.20	1	1,483	0.07%
2023/08/31	0.2	67.30	3	67.97	67.80	-2.8	1,535	-0.18%
2023/08/24	0	66.60	1	67.30	67.00	-1	2,164	-0.05%
2023/08/23	3	66.87	0	0.00	66.50	3	2,194	0.14%
2023/08/18	1.1	66.97	0	0.00	66.50	1.1	2,219	0.05%
2023/08/17	0.1	66.79	1	67.10	67.10	-0.9	2,222	-0.04%
2023/08/16	0	0.00	2	65.20	65.00	-2	2,225	-0.09%
2023/08/15	0.1	66.20	0	0.00	66.30	0.1	2,230	0.00%
2023/08/11	2.2	66.61	0	0.00	66.70	2.2	2,247	0.10%
2023/08/10	3	66.63	0	0.00	66.40	3	2,249	0.13%
2023/08/08	2	67.05	2	67.00	67.00	0	2,244	0.00%
2023/08/07	1.5	69.60	0	0.00	69.10	1.5	2,240	0.07%
2023/08/04	0	70.50	0	0.00	70.30	0	2,234	0.00%
2023/08/02	1.4	70.39	0	0.00	70.00	1.4	2,259	0.06%
2023/07/31	3	70.90	0	0.00	70.60	3	2,297	0.13%
2023/07/28	3	76.40	2.1	75.56	76.80	0.9	2,284	0.04%
2023/07/27	6	74.87	5	75.04	75.40	1	2,277	0.04%
2023/07/26	0	74.80	0	0.00	74.20	0	2,261	0.00%
2023/07/25	2	75.20	0.1	74.40	74.90	1.9	2,268	0.08%
2023/07/24	6	73.79	3	74.10	73.70	3	2,257	0.13%
2023/07/21	0.3	77.60	0.1	77.70	77.40	0.2	2,218	0.01%
2023/07/20	1	77.30	0	0.00	77.70	1	2,234	0.04%
2023/07/19	1	76.82	0	0.00	77.20	1	2,234	0.05%
2023/07/18	1	78.40	0	0.00	78.10	1	2,240	0.04%
2023/07/17	1.1	78.63	0	0.00	78.90	1.1	2,247	0.05%
2023/07/14	3	78.87	1	78.80	78.70	2	2,241	0.09%
2023/07/13	0.3	79.04	0	0.00	78.80	0.3	2,252	0.01%
2023/07/12	3	77.90	5.1	77.68	77.60	-2	2,269	-0.09%
2023/07/11	0.1	78.74	1	78.60	78.70	-1	2,272	-0.04%
2023/07/10	0	79.00	2	78.45	78.00	-2	2,283	-0.09%
2023/07/07	1	79.80	3	79.80	79.70	-2	2,283	-0.09%
2023/07/06	9	82.04	3	81.73	80.60	6	2,268	0.26%
2023/07/05	0	0.00	2	80.75	81.80	-2	2,230	-0.09%
2023/07/04	2	80.50	2.4	80.53	80.40	-0.4	2,212	-0.02%
2023/07/03	1	80.70	23	80.87	80.70	-22	2,216	-0.99%
2023/06/30	15	82.10	0	0.00	81.90	15	2,199	0.68%
2023/06/29	0	0.00	7	82.34	82.70	-7	2,198	-0.32%
2023/06/28	18	83.03	12	82.40	82.30	6	2,201	0.27%
2023/06/27	34.1	85.94	18.2	86.14	83.30	15.9	2,149	0.74%
2023/06/26	13	83.06	15.1	83.01	82.50	-2.1	1,945	-0.11%
2023/06/21	0.1	80.70	1	81.30	81.30	-0.9	1,919	-0.05%
2023/06/20	13	82.52	13.3	81.49	81.40	-0.3	1,938	-0.02%
2023/06/19	0	81.30	0	81.50	81.30	0	1,910	0.00%
2023/06/16	0	80.70	6.4	79.91	80.50	-6.4	1,926	-0.33%
2023/06/15	14	79.24	7.1	79.13	79.10	6.9	1,916	0.36%
2023/06/14	0	80.51	0	0.00	79.90	0	1,911	0.00%
2023/06/13	4	80.97	0	80.80	80.40	4	1,947	0.21%
2023/06/12	0	0.00	5	81.60	80.30	-5	1,959	-0.26%
2023/06/09	2	81.95	2	81.45	81.70	0	1,990	0.00%
2023/06/08	1.4	82.32	7.1	83.86	82.20	-5.7	2,065	-0.28%
2023/06/07	3	84.00	2.1	84.49	83.80	1	2,133	0.04%
2023/06/06	5	83.32	7	83.87	84.00	-2	2,149	-0.09%
2023/06/05	5.7	85.34	30.5	85.12	84.70	-24.8	2,214	-1.12%
2023/06/02	47	83.43	63.5	83.55	83.60	-16.5	2,178	-0.76%
2023/06/01	45.1	81.76	45.7	82.26	81.70	-0.6	2,047	-0.03%
2023/05/31	8	77.03	3.2	75.78	77.80	4.9	1,812	0.27%
2023/05/30	2	75.10	7.4	75.32	75.10	-5.4	1,769	-0.30%
2023/05/29	17	75.41	5	75.24	75.50	12	1,780	0.67%
2023/05/26	3	73.80	0	0.00	73.60	3	1,772	0.17%
2023/05/24	0	0.00	0	74.60	74.20	0	1,824	0.00%
2023/05/23	0.1	74.40	4.1	74.40	74.40	-4	1,909	-0.21%
2023/05/22	5	74.04	0	74.10	74.10	5	2,053	0.24%
2023/05/19	2	73.70	0	0.00	73.90	2	2,071	0.10%
2023/05/18	3	73.47	0	0.00	73.60	3	2,132	0.14%
2023/05/17	0	73.10	1	73.20	72.80	-1	2,259	-0.04%
2023/05/16	8	72.55	0	0.00	72.50	8	2,460	0.33%
2023/05/15	12	72.56	0	0.00	72.40	12	2,520	0.48%
2023/05/12	0.4	73.50	2.1	72.67	72.90	-1.7	2,597	-0.07%
2023/05/11	2	72.40	4	72.43	72.50	-2	2,667	-0.07%
2023/05/10	1	73.00	2	73.80	74.20	-1	2,786	-0.04%
2023/05/09	5.4	73.76	9	73.98	73.20	-3.6	2,837	-0.13%
2023/05/08	7	75.51	2	75.10	75.10	5	2,859	0.17%
2023/05/05	6	74.95	2.1	75.00	75.00	3.9	2,882	0.14%
2023/05/04	0	0.00	1	74.60	74.20	-1	2,906	-0.04%
2023/05/03	3	74.33	3	74.03	74.20	0	2,966	0.00%
2023/05/02	1	73.70	5	73.96	73.70	-4	3,060	-0.13%
2023/04/28	3	73.37	0	73.70	73.80	3	3,224	0.09%
2023/04/27	1	72.00	1	72.00	72.00	0	3,274	0.00%
2023/04/26	1	70.00	1	71.00	71.20	0	3,289	0.00%
2023/04/25	4.3	70.64	2	69.90	70.30	2.3	3,309	0.07%
2023/04/21	1	71.80	2	71.70	71.20	-1	3,337	-0.03%
2023/04/20	4	72.80	2	73.05	72.80	2	3,343	0.06%
2023/04/19	3	73.73	0	0.00	73.70	3	3,359	0.09%
2023/04/18	0	74.16	1	74.30	73.50	-1	3,451	-0.03%
2023/04/17	6	74.75	1	75.20	74.70	5	3,682	0.14%
2023/04/14	4	74.25	41	74.50	74.30	-37	3,705	-1.00%
2023/04/13	27.2	73.45	2	73.80	73.20	25.2	3,871	0.65%
2023/04/12	0	74.30	0	0.00	73.80	0	3,963	0.00%
2023/04/11	0	73.20	1	72.80	73.20	-1	4,091	-0.02%
2023/04/10	0.2	73.70	0	0.00	73.10	0.2	4,099	0.00%
2023/04/07	1.3	72.88	0	0.00	73.40	1.3	4,112	0.03%
2023/04/06	3.2	72.52	0	0.00	72.40	3.2	4,107	0.08%
2023/03/31	5.5	73.26	1	73.30	73.20	4.5	4,096	0.11%
2023/03/30	7.1	73.13	0	0.00	72.90	7.1	4,087	0.17%
2023/03/29	2	73.56	2	73.00	73.70	0	4,068	0.00%
2023/03/28	5	73.20	0	0.00	72.20	5	4,085	0.12%
2023/03/27	2.3	73.57	2	73.40	73.00	0.3	4,079	0.01%
2023/03/24	6.3	74.00	4	73.50	74.40	2.3	4,068	0.06%
2023/03/22	2	73.85	1	73.80	73.50	1	4,037	0.03%
2023/03/21	6	73.78	3	73.43	73.30	3	4,038	0.07%
2023/03/16	3.1	74.25	12	73.84	73.90	-9	4,008	-0.22%
2023/03/15	1	76.50	1	75.60	75.40	0	3,976	0.00%
2023/03/14	6.1	76.62	4	76.40	75.80	2.1	4,021	0.05%
2023/03/13	7.1	76.63	16	77.76	78.60	-8.9	3,978	-0.22%
2023/03/10	21.3	80.24	4.1	81.15	79.20	17.2	3,888	0.44%
2023/03/09	2.1	88.33	4	88.63	87.90	-1.9	3,800	-0.05%
2023/03/08	25	88.23	10.5	88.05	87.60	14.5	3,853	0.38%
2023/03/07	3.4	86.11	8.9	86.04	85.90	-5.5	3,739	-0.15%
2023/03/06	6	85.05	6.1	85.00	85.10	-0.1	3,652	0.00%
2023/03/03	1	83.40	1.5	82.93	83.50	-0.5	3,624	-0.01%
2023/03/02	1	82.90	1	81.80	81.70	0	3,605	0.00%
2023/03/01	1	81.30	1.6	81.98	82.20	-0.6	3,596	-0.02%
2023/02/24	0.1	80.80	0.1	81.00	80.80	0.1	3,581	0.00%
2023/02/23	1	80.90	1	79.90	80.10	0	3,607	0.00%
2023/02/22	2.9	81.16	2	81.00	80.00	0.9	3,605	0.03%
2023/02/21	11.3	81.68	14.3	81.71	82.50	-3	3,568	-0.08%
2023/02/20	18.8	80.44	19	80.47	80.60	-0.2	3,480	-0.01%
2023/02/17	5.3	82.22	4	82.20	82.50	1.3	3,334	0.04%
2023/02/16	15	82.00	18	82.37	82.20	-3	3,319	-0.09%
2023/02/15	17.2	82.44	12.1	81.81	83.20	5.2	3,252	0.16%
2023/02/14	25.5	87.69	31.2	84.24	82.80	-5.7	3,121	-0.18%
2023/02/13	11.2	91.38	11	91.17	92.00	0.2	2,916	0.01%
2023/02/10	7	91.26	7	90.04	89.50	0	2,862	0.00%
2023/02/09	6.1	90.28	8	89.89	89.80	-1.9	2,798	-0.07%
2023/02/08	15	86.88	13.5	88.41	90.10	1.5	2,747	0.05%
2023/02/07	0	0.00	7.1	83.41	83.50	-7.1	2,614	-0.27%
2023/02/06	2	82.15	0	0.00	81.70	2	2,564	0.08%
2023/02/03	1	82.00	5.1	81.90	81.90	-4.1	2,514	-0.16%
2023/02/02	1	81.90	0	81.90	81.90	1	2,467	0.04%
2023/02/01	1	80.20	4.7	80.72	81.80	-3.7	2,416	-0.15%
2023/01/31	18	79.66	7.1	80.18	80.50	10.9	2,340	0.47%
2023/01/30	8.1	77.03	11.1	77.62	79.50	-3.1	2,224	-0.14%
2023/01/17	7	73.77	12.1	73.21	73.80	-5.1	2,047	-0.25%
2023/01/16	3	72.10	0	0.00	72.30	3	1,975	0.15%
2023/01/13	0	0.00	5	71.88	71.30	-5	1,954	-0.26%
2023/01/11	0	72.80	0	72.80	72.80	0	1,901	0.00%
2023/01/10	0	0.00	5	72.38	72.30	-5	1,865	-0.27%
2023/01/09	2	72.70	1	73.30	72.90	1	1,834	0.05%
2023/01/06	6	73.33	7.1	73.06	73.00	-1.1	1,800	-0.06%
2023/01/05	52	72.92	67.2	72.81	72.60	-15.2	1,714	-0.88%
2023/01/04	3	69.83	8.1	69.99	71.20	-5.1	1,460	-0.35%
2023/01/03	42	71.30	65	70.71	70.10	-23	1,397	-1.65%
2022/12/30	41	69.58	25	69.28	69.90	16	1,205	1.33%
2022/12/29	57	68.93	53	67.94	67.50	4	1,092	0.37%
2022/12/27	3	67.73	3.1	67.60	67.20	-0.1	927	-0.01%
2022/12/26	1	66.40	0	0.00	66.40	1	911	0.11%
2022/12/23	1	65.80	0	0.00	65.60	1	912	0.11%
2022/12/21	1	66.00	0	0.00	66.00	1	912	0.11%
2022/12/20	2.1	65.89	16	65.59	65.20	-13.9	908	-1.53%
2022/12/19	0	0.00	0	67.90	68.30	0	876	0.00%
2022/12/14	2	66.90	0	0.00	66.90	2	841	0.24%
2022/12/12	1	66.60	0	0.00	67.00	1	818	0.12%
2022/12/09	1	67.80	1	67.60	67.60	0	807	0.00%
2022/12/08	0	67.50	1.1	67.55	67.60	-1.1	800	-0.13%
2022/12/07	0.1	66.70	1	68.10	66.70	-0.9	794	-0.11%
2022/12/06	5	69.10	10.2	68.79	68.10	-5.2	777	-0.66%
2022/12/05	0.1	67.20	12	66.98	67.40	-11.9	713	-1.67%
2022/12/02	1.5	67.33	1	67.00	67.10	0.5	713	0.07%
2022/12/01	17	67.53	8	67.41	67.20	9	705	1.28%
2022/11/30	3	65.43	3.1	65.09	66.90	-0.1	657	-0.02%
2022/11/25	0	0.00	4	61.20	60.90	-4	550	-0.73%
2022/11/24	0	0.00	1.4	62.04	61.90	-1.4	539	-0.26%
2022/11/23	5.4	61.60	1	62.30	61.10	4.4	529	0.83%
2022/11/22	0	0.00	1	61.10	61.70	-1	524	-0.19%
2022/11/21	18	62.41	19	61.65	60.60	-1	513	-0.19%
2022/11/18	3	61.27	3	61.87	61.70	0	465	0.00%
2022/11/16	2	59.40	10	59.60	59.40	-8	432	-1.86%
2022/11/15	10	59.50	0	0.00	59.50	10	430	2.32%
2022/11/14	12	59.37	0	0.00	59.50	12	427	2.81%
2022/11/10	0	0.00	0	58.00	57.90	0	415	0.00%
2022/11/09	0	0.00	0	59.10	58.80	0	411	0.00%
2022/11/08	0	0.00	2	59.00	58.60	-2	404	-0.49%
2022/11/07	0	0.00	0	58.40	58.30	0	395	0.00%
2022/11/04	2	57.30	0	57.40	56.90	2	383	0.52%
2022/11/01	0	53.90	0	0.00	53.80	0	359	0.00%
2022/10/28	0	53.30	1	53.50	52.70	-1	371	-0.27%
2022/10/26	1	51.70	0	0.00	51.70	1	374	0.27%
2022/10/21	0	53.00	0	0.00	52.20	0	376	0.00%
2022/10/18	1	52.60	0	0.00	53.40	1	381	0.27%
2022/10/17	0	0.00	2	51.80	52.60	-2	385	-0.52%
2022/10/11	0	56.77	0	0.00	55.80	0	379	0.01%
2022/10/05	2	58.40	0	0.00	57.90	2	395	0.51%
2022/10/04	0	0.00	2	58.50	58.60	-2	398	-0.50%
2022/10/03	2	58.00	0	0.00	58.40	2	403	0.50%
2022/09/29	5	56.60	2	57.00	57.40	3	444	0.67%
2022/09/28	4	55.48	8	55.43	55.20	-4	462	-0.86%
2022/09/27	2	55.50	1	55.30	55.90	1	473	0.21%
2022/09/26	1	55.50	4	55.80	55.40	-3	482	-0.62%
2022/09/13	0	0.00	3	58.70	58.40	-3	533	-0.56%
2022/09/12	2	59.00	1	59.00	58.70	1	544	0.18%
2022/09/08	2	60.00	0	0.00	59.70	2	553	0.36%
2022/09/07	0	58.48	0	0.00	57.90	0	560	0.00%
2022/09/05	0	59.10	0	0.00	58.80	0	590	0.00%
2022/09/02	0	0.00	2	60.15	59.60	-2	600	-0.33%
2022/08/31	0	0.00	1	60.40	60.60	-1	649	-0.15%
2022/08/29	1	60.00	0	0.00	60.00	1	711	0.14%
2022/08/26	1	60.40	0	0.00	60.50	1	755	0.13%
2022/08/17	0	0.00	1	62.00	62.00	-1	868	-0.12%
2022/08/15	0	61.60	2	61.50	61.70	-2	873	-0.23%
2022/08/12	0	0.00	0	61.80	61.50	0	889	0.00%
2022/08/11	2	62.05	1	62.10	61.50	1	900	0.11%
2022/08/05	1	61.00	1	60.51	60.90	0	912	0.00%
2022/08/02	0	59.49	0	0.00	59.10	0	918	0.00%
2022/08/01	2	59.75	0	0.00	60.20	2	921	0.22%
2022/07/28	1	59.00	0	0.00	59.40	1	945	0.11%
2022/07/26	0	0.00	1	58.90	58.80	-1	973	-0.10%
2022/07/25	0	0.00	1	59.70	59.80	-1	971	-0.10%
2022/07/21	0	58.90	0	0.00	58.70	0	978	0.00%
2022/07/20	0	0.00	0	59.20	58.90	0	984	0.00%
2022/07/15	0	0.00	0	57.90	57.30	0	1,024	0.00%
2022/07/14	0	56.80	1	57.00	57.30	-1	1,021	-0.10%
2022/07/13	1	55.80	1	56.40	56.20	0	1,015	0.00%
2022/07/12	1	55.50	0	0.00	55.10	1	1,014	0.10%
2022/07/11	1	55.60	0	0.00	55.70	1	1,013	0.10%
2022/07/08	4	55.65	0	55.40	55.30	4	1,011	0.39%
2022/07/07	3	55.50	0	0.00	55.50	3	1,020	0.29%
2022/07/06	0	0.00	10	60.50	59.90	-10	989	-1.01%
2022/07/05	0	62.40	10	61.70	62.20	-10	982	-1.02%
2022/07/04	0	61.90	0	0.00	61.40	0	974	0.00%
2022/07/01	0	63.13	0	63.10	61.10	0	976	0.00%
2022/06/30	1	64.00	0	0.00	63.70	1	963	0.10%
2022/06/29	0	0.00	2	64.50	64.90	-2	960	-0.21%
2022/06/23	1	63.50	1	63.40	63.70	0	996	0.00%
2022/06/22	0	64.00	0	64.00	63.60	0	1,038	0.00%
2022/06/21	0	63.80	0	64.20	64.40	0	1,049	0.00%
2022/06/20	0	64.50	0	0.00	63.50	0	1,054	0.00%
2022/06/17	0	65.50	0	65.53	65.20	0	1,047	0.00%
2022/06/16	0	0.00	4	66.25	65.50	-4	1,050	-0.38%
2022/06/15	1	66.90	7	67.37	66.90	-6	1,058	-0.57%
2022/06/14	5	67.90	7	68.13	68.20	-2	1,073	-0.19%
2022/06/13	0.1	68.20	11	68.25	68.10	-11	1,081	-1.01%
2022/06/10	6.1	69.27	4	69.45	69.10	2.1	1,108	0.18%
2022/06/09	9	71.06	4	70.90	70.20	5	1,109	0.45%
2022/06/08	9	70.56	5.1	70.80	70.80	3.9	1,156	0.34%
2022/06/07	8	69.65	7	69.46	69.70	1	1,127	0.09%
2022/06/06	20	69.70	11	69.38	69.00	9	1,104	0.81%
2022/06/02	2	68.45	0	68.50	68.60	2	1,073	0.19%
2022/06/01	1	69.09	1	68.70	68.60	0	1,083	0.00%
2022/05/31	2	68.00	1	67.90	68.00	1	1,072	0.09%
2022/05/27	1	68.20	3	68.13	67.80	-2	1,071	-0.19%
2022/05/26	2	68.10	5	68.34	67.90	-3	1,070	-0.28%
2022/05/25	9	67.87	8	68.25	68.10	1	1,054	0.09%
2022/05/24	1	66.69	0	0.00	66.00	1	1,027	0.10%
2022/05/23	1	67.80	1	66.90	66.80	0	1,028	0.00%
2022/05/20	3	68.13	4	67.87	67.50	-1	1,041	-0.10%
2022/05/19	4	67.05	6.1	67.81	68.00	-2.1	1,032	-0.20%
2022/05/18	4	67.25	1	67.50	66.90	3	1,022	0.29%
2022/05/17	2	66.70	4	66.98	67.10	-2	1,029	-0.19%
2022/05/13	1	66.00	10	66.00	66.80	-9	1,055	-0.85%
2022/05/12	2	66.70	8	66.60	65.20	-6	1,060	-0.57%
2022/05/11	7	66.34	0	0.00	66.40	7	1,065	0.66%
2022/05/09	2	66.70	3	66.93	66.70	-1	1,130	-0.09%
2022/05/06	4	66.90	1	66.90	66.90	3	1,143	0.26%
2022/05/05	1	66.50	0	0.00	66.50	1	1,168	0.09%
2022/05/04	1	67.40	2	66.95	65.80	-1	1,182	-0.08%
2022/05/03	0	0.00	0	64.80	64.30	0	1,189	0.00%
2022/04/27	0	0.00	1	62.00	63.50	-1	1,442	-0.07%
2022/04/26	5	63.50	0	0.00	63.50	5	1,524	0.33%
2022/04/25	1	64.60	3	64.57	64.20	-2	1,556	-0.13%
2022/04/22	13.1	65.74	4	65.05	66.30	9.1	1,557	0.58%
2022/04/21	0	64.80	0	0.00	64.60	0	1,558	0.00%
2022/04/14	0	66.40	0	0.00	66.20	0	2,156	0.00%
2022/04/13	1	67.60	1	68.10	66.30	0	2,279	0.00%
2022/04/12	3	64.93	0	0.00	65.20	3	2,313	0.13%
2022/04/11	2	66.30	1	65.70	65.00	1	2,389	0.04%
2022/04/08	0	67.90	0	67.90	68.40	0	2,496	0.00%
2022/04/07	3	68.83	3	68.40	67.80	0	2,734	0.00%
2022/04/06	1	68.30	1	68.60	68.20	0	2,769	0.00%
2022/04/01	0	68.20	3	68.20	68.00	-3	2,791	-0.11%
2022/03/30	0	68.90	0	0.00	68.80	0	2,902	0.00%
2022/03/29	1	69.10	8	69.13	69.10	-7	2,960	-0.24%
2022/03/28	2.2	67.78	9	67.99	68.00	-6.8	3,022	-0.22%
2022/03/25	9.2	69.05	8.1	69.30	68.40	1.1	3,229	0.03%
2022/03/24	1	68.30	3	68.30	68.40	-2	3,556	-0.06%
2022/03/22	0	0.00	5	67.50	67.80	-5	4,243	-0.12%
2022/03/21	7.3	67.73	4	67.60	68.00	3.3	4,523	0.07%
2022/03/18	1	67.20	2	67.70	67.10	-1	4,685	-0.02%
2022/03/17	7	67.81	5	67.96	67.60	2	4,722	0.04%
2022/03/16	5	67.20	5	67.22	67.30	0	4,757	0.00%
2022/03/15	5	66.74	10.3	66.85	67.00	-5.3	4,740	-0.11%
2022/03/14	9	66.46	7.1	66.44	66.50	2	4,721	0.04%
2022/03/11	16	65.81	62	66.03	66.00	-46	4,752	-0.97%
2022/03/10	5	62.22	7	62.60	62.50	-2	4,681	-0.04%
2022/03/09	5	61.16	5	61.20	61.60	0	4,681	0.00%
2022/03/08	8	60.24	6.1	60.48	60.10	2	4,684	0.04%
2022/03/07	7	62.13	1	61.90	61.30	6	4,676	0.13%
2022/03/04	0	0.00	2	63.75	63.40	-2	4,664	-0.04%
2022/03/03	2	63.95	2	64.50	63.70	0	4,663	0.00%
2022/03/02	5	64.26	2	64.75	64.00	3	4,661	0.06%
2022/03/01	10	63.92	3	63.93	64.30	7	4,656	0.15%
2022/02/25	18	63.13	5	63.64	63.30	13	4,650	0.28%
2022/02/24	5	63.56	0	0.00	62.90	5	4,644	0.11%
2022/02/22	7	65.41	1	66.40	65.40	6	4,629	0.13%
2022/02/21	1	66.30	6	66.37	66.60	-5	4,621	-0.11%
2022/02/18	4	65.83	5	66.06	65.90	-1	4,619	-0.02%
2022/02/17	19	66.29	4	66.38	66.50	15	4,636	0.32%
2022/02/16	5	67.26	1	67.00	67.00	4	4,634	0.09%
2022/02/15	8	67.22	19.2	67.33	67.00	-11.2	4,622	-0.24%
2022/02/14	10	65.75	1	66.00	65.80	9	4,593	0.20%
2022/02/10	3	67.10	3	67.63	67.10	0	4,574	0.00%
2022/02/09	11	67.67	8	67.60	67.20	3	4,552	0.07%
2022/02/08	0	66.00	2	65.95	66.80	-2	4,501	-0.04%
2022/02/07	0	0.00	1	65.80	65.90	-1	4,487	-0.02%
2022/01/26	2	64.45	1	65.20	64.30	1	4,464	0.02%
2022/01/25	5	64.86	7	65.09	64.90	-2	4,440	-0.04%
2022/01/24	7	67.25	7	65.79	65.20	0	4,413	0.00%
2022/01/21	12	67.17	23	66.74	67.30	-11	4,311	-0.26%
2022/01/20	10	65.27	9	65.33	65.00	1	4,188	0.02%
2022/01/19	16.2	65.91	11	66.06	65.40	5.2	4,162	0.12%
2022/01/18	0	0.00	1	65.30	64.70	-1	4,070	-0.02%
2022/01/14	0	0.00	1	63.30	64.30	-1	4,008	-0.02%
2022/01/13	2	64.30	0	0.00	64.90	2	3,980	0.05%
2022/01/12	14	64.88	23	64.47	65.00	-9	3,952	-0.23%
2022/01/11	18	64.81	17	64.46	64.80	1	3,899	0.03%
2022/01/10	19	69.61	17	68.62	67.60	2	3,778	0.05%
2022/01/07	81	71.42	79.1	71.53	70.10	1.9	3,661	0.05%
2022/01/06	10	70.21	18	69.79	69.70	-8	3,361	-0.24%
2022/01/05	7.1	68.90	10	68.96	69.40	-3	3,235	-0.09%
2022/01/04	12.1	69.23	59	68.69	68.40	-47	3,178	-1.48%
2022/01/03	26.1	71.51	8	71.11	70.50	18.1	3,112	0.58%
2021/12/30	25	71.48	11.4	71.12	70.50	13.7	2,984	0.46%
2021/12/29	35.2	68.21	2	67.55	69.00	33.2	2,745	1.21%
2021/12/28	2	67.10	1.1	66.83	67.10	0.9	2,704	0.03%
2021/12/27	2.1	66.11	13	66.22	66.40	-10.9	2,682	-0.41%
2021/12/24	3	67.57	6	67.55	66.80	-3	2,644	-0.11%
2021/12/23	4	68.30	5	68.88	68.30	-1	2,567	-0.04%
2021/12/22	4	69.03	6	68.85	69.10	-2	2,496	-0.08%
2021/12/21	66	69.31	59	69.40	68.60	7	2,412	0.29%
2021/12/20	90	71.74	86.5	71.72	70.40	3.5	2,188	0.16%
2021/12/17	77.3	70.76	93.1	70.77	71.10	-15.8	1,816	-0.87%
2021/12/16	30	68.26	38	68.69	68.80	-8	1,375	-0.58%
2021/12/15	25.3	67.67	19	68.11	66.80	6.3	1,098	0.57%
2021/12/14	10	65.90	19	65.82	64.70	-9	813	-1.11%
2021/12/13	16	64.16	6	64.17	64.70	10	640	1.56%
2021/12/10	2	63.80	7	62.51	63.40	-5	578	-0.86%
2021/12/08	1.1	61.70	12	61.88	61.80	-11	505	-2.17%
2021/12/07	14	62.21	13	62.36	62.60	1	488	0.20%
2021/12/06	1	61.00	1	60.40	61.00	0	437	0.00%
2021/12/03	1	60.50	0	0.00	60.20	1	433	0.23%
2021/12/02	0	0.00	1	60.70	60.80	-1	430	-0.23%
2021/11/29	0.1	59.30	0	0.00	59.00	0.1	427	0.01%
2021/11/26	0	0.00	1	60.00	59.70	-1	427	-0.23%
2021/11/25	0	0.00	1	60.30	60.40	-1	428	-0.23%
2021/11/23	0	0.00	1	60.90	60.70	-1	435	-0.23%
2021/11/22	1	60.90	0	0.00	61.40	1	445	0.22%
2021/11/18	0	0.00	2	61.30	60.90	-2	457	-0.44%
2021/11/17	2	60.90	2	60.70	60.60	0	455	0.00%
2021/11/16	0.1	60.50	2	60.80	60.50	-2	456	-0.43%
2021/11/15	1	59.20	0	0.00	59.10	1	439	0.23%
2021/11/12	0.1	58.40	0	0.00	58.10	0.1	439	0.02%
2021/11/11	0	0.00	1	58.80	58.50	-1	447	-0.22%
2021/11/10	1	58.40	1	58.60	58.50	0	463	0.00%
2021/11/09	0	0.00	1	58.60	58.60	-1	465	-0.22%
2021/11/08	2	58.05	0	0.00	58.20	2	464	0.43%
2021/11/05	1	58.40	1	58.40	58.60	0	471	0.00%
2021/11/04	0.2	59.40	0	0.00	59.20	0.2	486	0.03%
2021/11/03	0	0.00	5	59.28	59.30	-5	483	-1.04%
2021/11/02	4	58.33	1	58.10	58.10	3	475	0.63%
2021/11/01	1	58.96	2	58.75	59.00	-1	479	-0.20%
2021/10/29	0	0.00	18	57.60	57.70	-18	474	-3.79%
2021/10/27	1	56.50	0	0.00	56.40	1	471	0.21%
2021/10/21	0.1	56.74	0	0.00	56.70	0.1	526	0.02%
2021/10/20	0	56.20	0	0.00	56.20	0	531	0.00%
2021/10/19	0.1	55.80	0	0.00	55.90	0.1	541	0.02%
2021/10/18	1	55.60	0	0.00	55.60	1	545	0.18%
2021/10/13	6.1	55.48	5	55.64	55.30	1.1	580	0.19%
2021/10/12	0.1	56.50	1	57.40	56.30	-0.9	633	-0.14%
2021/10/07	0	0.00	2	54.75	55.10	-2	643	-0.31%
2021/10/06	3	54.80	1	54.70	54.00	2	660	0.30%
2021/10/05	2	54.35	0	0.00	54.40	2	662	0.30%
2021/10/04	0	0.00	1.1	55.51	55.10	-1.1	663	-0.17%
2021/10/01	6.1	56.46	4	55.70	55.60	2.1	666	0.32%
2021/09/30	1	56.90	1	57.00	57.20	0	670	0.00%
2021/09/29	0.1	56.80	0	0.00	56.50	0.1	676	0.01%
2021/09/28	0.1	57.40	0	0.00	57.00	0.1	685	0.01%
2021/09/27	0	0.00	0	57.80	57.50	0	703	0.00%
2021/09/24	1	57.60	0	0.00	57.40	1	734	0.14%
2021/09/23	0	0.00	0	56.80	56.50	0	736	0.00%
2021/09/22	4	55.85	3	56.07	56.00	1	750	0.13%
2021/09/17	1	56.70	0	0.00	56.70	1	753	0.13%
2021/09/16	1	56.50	0	0.00	56.30	1	760	0.13%
2021/09/15	7	56.74	0	0.00	56.70	7	763	0.92%
2021/09/14	0	57.50	0	0.00	57.40	0	778	0.00%
2021/09/13	0.1	57.40	0	0.00	57.40	0.1	847	0.01%
2021/09/10	1	57.20	0	0.00	57.20	1	859	0.12%
2021/09/09	0.1	58.00	0	0.00	57.40	0.1	865	0.01%
2021/09/08	0	0.00	2	57.60	57.60	-2	871	-0.23%
2021/09/07	0.1	58.43	5	58.60	58.10	-4.9	881	-0.55%
2021/09/06	8.1	58.69	1	58.80	58.60	7.1	885	0.80%
2021/09/01	0	59.50	0	0.00	59.20	0	951	0.00%
2021/08/30	0.1	59.90	19	59.31	59.50	-18.9	1,034	-1.83%
2021/08/26	7	59.50	0	0.00	59.30	7	1,068	0.65%
2021/08/25	4	62.89	1	62.30	62.90	3	1,076	0.28%
2021/08/24	0	0.00	15	61.80	61.60	-15	1,064	-1.41%
2021/08/23	1	62.00	18	61.92	62.00	-17	1,074	-1.58%
2021/08/19	1.2	60.45	2	60.65	60.20	-0.9	1,132	-0.08%
2021/08/18	1	60.00	14	60.84	61.50	-13	1,184	-1.10%
2021/08/16	3	61.37	6.2	61.48	61.60	-3.2	1,295	-0.24%
2021/08/13	2	63.70	0	0.00	63.10	2	1,358	0.15%
2021/08/12	0	0.00	1	63.30	63.40	-1	1,440	-0.07%
2021/08/11	4	63.28	1	64.40	63.10	3	1,543	0.19%
2021/08/10	2.1	63.86	1	64.50	63.60	1.1	1,830	0.06%
2021/08/09	1	63.50	1	63.60	63.60	0	2,007	0.00%
2021/08/06	3	63.80	3	63.80	64.00	0	2,014	0.00%
2021/08/05	2.1	63.41	1.3	63.78	63.40	0.8	2,023	0.04%
2021/08/04	4	63.63	0	0.00	63.70	4	2,046	0.20%
2021/08/03	0.2	64.03	0	0.00	63.80	0.2	2,059	0.01%
2021/07/30	1.1	64.08	2	64.10	63.70	-0.9	2,075	-0.04%
2021/07/29	3	64.20	2	64.25	64.20	1	2,075	0.05%
2021/07/28	1	64.00	3	64.03	64.00	-2	2,076	-0.10%
2021/07/27	3.1	65.21	4	65.17	64.00	-0.9	2,079	-0.04%
2021/07/26	2	64.60	1	64.90	64.70	1	2,065	0.05%
2021/07/22	0	0.00	2	63.90	63.80	-2	2,062	-0.10%
2021/07/21	4	63.60	6	63.50	63.60	-2	2,063	-0.10%
2021/07/19	1	64.90	0	65.00	64.60	1	2,054	0.05%
2021/07/16	20	65.90	25	65.62	65.10	-5	2,065	-0.24%
2021/07/15	3	64.90	1	65.00	64.90	2	2,021	0.10%
2021/07/14	1	64.40	2	64.90	64.20	-1	2,013	-0.05%
2021/07/13	0	0.00	4	64.58	64.40	-4	2,020	-0.20%
2021/07/12	1	64.00	2	64.30	63.80	-1	2,013	-0.05%
2021/07/09	2	63.60	2	63.75	63.70	0	2,013	0.00%
2021/07/08	0	0.00	11	63.65	63.60	-11	2,024	-0.54%
2021/07/07	1	64.00	3	63.97	63.80	-2	2,026	-0.10%
2021/07/06	1	64.30	1	64.80	64.20	0	2,028	0.00%
2021/07/05	1.1	64.98	1	65.20	64.70	0.1	2,030	0.00%
2021/07/02	3.1	64.71	3	65.13	64.40	0.1	2,031	0.00%
2021/07/01	1	64.90	3	65.00	64.20	-2	2,020	-0.10%
2021/06/30	1	63.80	1	63.90	63.80	0	2,009	0.00%
2021/06/29	3	63.73	0	0.00	63.60	3	2,019	0.15%
2021/06/28	4	64.28	0	0.00	64.20	4	2,045	0.20%
2021/06/24	1	64.70	3	64.80	64.50	-2	2,060	-0.10%
2021/06/23	13	64.33	9	64.24	64.30	4	2,060	0.19%
2021/06/22	11	64.99	11	64.86	64.20	0	2,052	0.00%
2021/06/21	4	63.23	0	0.00	62.90	4	1,997	0.20%
2021/06/18	1	63.40	3	63.80	63.40	-2	2,014	-0.10%
2021/06/17	3	63.33	3.1	63.67	63.40	-0.1	2,030	0.00%
2021/06/16	1	63.90	1	64.20	63.30	0	2,031	0.00%
2021/06/15	2	63.90	23.9	63.94	64.00	-21.9	2,026	-1.08%
2021/06/11	4	64.03	4	64.03	63.90	0	2,037	0.00%
2021/06/10	26	64.48	17	64.91	63.90	9	2,039	0.44%
2021/06/09	43	65.11	46	65.67	65.00	-3	2,014	-0.15%
2021/06/08	46	64.99	38	65.24	64.90	8	1,983	0.40%
2021/06/07	10	65.10	20	65.18	65.80	-10	1,965	-0.51%
2021/06/04	38	64.28	23	64.10	63.90	15	1,910	0.79%
2021/06/03	15	63.43	8	63.43	63.30	7	1,890	0.37%
2021/06/02	15	64.55	4	64.25	63.80	11	1,873	0.59%
2021/06/01	24.2	64.55	3	64.57	64.50	21.2	1,854	1.14%
2021/05/28	8	64.41	6	64.90	64.30	2	1,839	0.11%
2021/05/27	18	64.58	10	65.02	64.20	8	1,827	0.44%
2021/05/26	15.2	66.21	7	66.20	65.60	8.2	1,783	0.46%
2021/05/25	11	65.79	11	66.18	66.60	0	1,733	0.00%
2021/05/24	29	67.16	13	67.05	66.10	16	1,688	0.95%
2021/05/21	11	66.95	12	66.97	66.90	-1	1,624	-0.06%
2021/05/20	11.2	66.37	13	66.94	66.90	-1.8	1,554	-0.12%
2021/05/19	13	66.80	17	66.46	65.50	-4	1,480	-0.27%
2021/05/18	56.2	66.56	40.1	67.03	66.70	16.1	1,390	1.16%
2021/05/17	37.1	63.43	11	65.64	66.60	26.1	1,106	2.36%
2021/05/14	1	61.30	0	0.00	60.60	1	920	0.11%
2021/05/13	0	0.00	1	60.80	60.90	-1	914	-0.11%
2021/05/12	1	60.00	15.1	60.31	60.20	-14.1	904	-1.56%
2021/05/11	2.1	62.52	3	63.10	62.20	-0.9	883	-0.10%
2021/05/10	0	0.00	0.1	64.06	63.90	-0.1	878	-0.01%
2021/05/07	1.1	63.27	0	0.00	63.80	1.1	881	0.12%
2021/05/06	3	63.07	0	0.00	62.40	3	882	0.34%
2021/05/05	1	62.90	0	0.00	62.80	1	886	0.11%
2021/05/04	4	62.85	4	62.48	62.40	0	891	0.00%
2021/05/03	0	0.00	2	64.20	63.80	-2	890	-0.22%
2021/04/28	0	0.00	2	64.80	64.60	-2	913	-0.22%
2021/04/27	1	65.00	0	0.00	64.80	1	926	0.11%
2021/04/26	1	64.80	0	0.00	64.90	1	937	0.11%
2021/04/23	0	0.00	5	64.76	65.00	-5	960	-0.52%
2021/04/22	2	65.00	0.1	65.40	64.70	1.9	975	0.19%
2021/04/20	0	0.00	2	66.00	65.90	-2	984	-0.20%
2021/04/19	2	66.35	1	66.20	66.20	1	1,020	0.10%
2021/04/16	2	66.00	1	65.80	66.00	1	1,057	0.09%
2021/04/15	2	65.30	1	64.60	65.50	1	1,105	0.09%
2021/04/14	4	64.80	1	64.80	64.30	3	1,126	0.27%
2021/04/13	12	65.38	11	65.30	65.00	1	1,181	0.08%
2021/04/12	0	0.00	3	65.20	65.10	-3	1,262	-0.24%
2021/04/09	2	65.65	1	65.60	65.40	1	1,306	0.08%
2021/04/08	1	65.60	0	0.00	65.60	1	1,411	0.07%
2021/04/06	2	65.90	0	0.00	65.80	2	1,716	0.12%
2021/04/01	3.1	66.49	1	66.50	66.50	2.1	1,703	0.12%
2021/03/31	1	66.60	3	66.53	66.60	-2	1,689	-0.12%
2021/03/30	1.5	65.80	3	66.07	65.80	-1.5	1,657	-0.09%
2021/03/29	1	65.60	4	65.70	65.50	-3	1,646	-0.18%
2021/03/26	1	65.40	4	65.62	65.30	-3	1,641	-0.18%
2021/03/25	0.1	65.40	3	65.30	65.20	-2.9	1,636	-0.18%
2021/03/24	5	65.32	1	65.50	65.20	4	1,630	0.25%
2021/03/23	4	66.12	6	66.03	65.50	-2	1,622	-0.12%
2021/03/22	2	65.60	3	65.27	65.60	-1	1,611	-0.06%
2021/03/19	0	64.90	6	64.70	64.40	-6	1,594	-0.38%
2021/03/17	16	65.01	6	65.00	65.00	10	1,606	0.62%
2021/03/16	4	64.83	0	0.00	64.50	4	1,628	0.25%
2021/03/12	0	0.00	2	64.20	64.30	-2	1,630	-0.12%
2021/03/11	3	64.07	0	0.00	64.10	3	1,649	0.18%
2021/03/10	2	63.75	8	63.73	64.00	-6	1,665	-0.36%
2021/03/09	0	62.80	0	0.00	62.80	0	1,708	0.00%
2021/03/08	3	63.00	1	63.10	62.80	2	1,740	0.11%
2021/03/05	0	62.40	1	62.90	62.60	-1	1,747	-0.06%
2021/03/04	0	0.00	1	63.00	62.40	-1	1,757	-0.06%
2021/03/03	1	62.30	0	0.00	62.90	1	1,762	0.06%
2021/03/02	0	63.60	0	0.00	62.60	0	1,776	0.00%
2021/02/26	4	63.03	0	0.00	63.00	4	1,782	0.22%
2021/02/25	5	63.64	4	63.50	63.40	1	1,802	0.06%
2021/02/24	3	64.00	2	63.55	63.50	1	1,833	0.05%
2021/02/23	1	64.20	0	0.00	64.30	1	1,917	0.05%
2021/02/22	4	64.68	5	64.88	64.70	-1	1,962	-0.05%
2021/02/19	1	63.90	1	64.30	64.50	0	1,965	0.00%
2021/02/17	2	62.95	0	0.00	63.90	2	1,951	0.10%
2021/02/04	2	62.80	0	0.00	62.70	2	1,963	0.10%
2021/02/01	2	62.75	0	0.00	62.80	2	1,966	0.10%
2021/01/29	2	64.90	2	63.20	63.80	0	1,961	0.00%
2021/01/28	2	64.60	3	65.17	64.50	-1	1,957	-0.05%
2021/01/27	1	65.10	0	0.00	65.50	1	1,949	0.05%
2021/01/26	2	66.65	4	65.50	65.20	-2	1,948	-0.10%
2021/01/25	3	66.50	2.4	66.53	66.30	0.6	1,938	0.03%
2021/01/22	7	64.84	1	65.20	65.40	6	1,922	0.31%
2021/01/21	2	64.80	2.2	64.36	64.30	-0.2	1,906	-0.01%
2021/01/20	0.1	65.10	0.4	65.45	64.70	-0.3	1,889	-0.02%
2021/01/19	0.1	66.80	3	66.53	66.10	-2.9	1,872	-0.15%
2021/01/18	6.1	66.33	1	66.80	66.70	5.1	1,858	0.27%
2021/01/15	2.1	65.96	0	0.00	65.30	2.1	1,830	0.11%
2021/01/13	2	65.95	2	65.70	66.00	0	1,803	0.00%
2021/01/12	4.1	65.92	13	65.83	65.50	-8.9	1,783	-0.50%
2021/01/11	3.2	67.66	21	67.47	67.10	-17.8	1,742	-1.02%
2021/01/08	3.4	68.68	2	69.05	68.60	1.4	1,694	0.08%
2021/01/07	2	69.30	2	69.20	69.20	0	1,635	0.00%
2021/01/06	12	69.68	3	69.80	69.40	9	1,609	0.56%
2021/01/05	18	72.06	8	71.68	71.30	10	1,542	0.65%
2021/01/04	9	70.54	69	70.86	70.80	-60	1,453	-4.13%
2020/12/31	67	70.41	24	70.13	69.90	43	1,401	3.07%
2020/12/30	113	70.11	57	69.72	70.10	56	1,287	4.35%	大買/
2020/12/29	2	65.95	2	65.90	66.20	0	997	0.00%
2020/12/28	0	0.00	1	64.20	64.80	-1	968	-0.10%
2020/12/25	0	0.00	3	64.20	64.00	-3	966	-0.31%
2020/12/24	0	0.00	10	64.00	64.10	-10	964	-1.04%
2020/12/23	1	63.70	2	63.75	63.70	-1	961	-0.10%
2020/12/22	9	63.76	0	0.00	63.30	9	975	0.92%
2020/12/21	4	63.73	1	64.00	64.30	3	980	0.31%
2020/12/16	2	65.25	1	64.80	64.60	1	1,011	0.10%
2020/12/14	1	64.60	3	64.50	64.80	-2	1,044	-0.19%
2020/12/11	7	63.46	0	0.00	63.70	7	1,055	0.66%
2020/12/10	1	65.00	1	64.60	64.70	0	1,041	0.00%
2020/12/09	0	0.00	1	67.40	67.10	-1	1,009	-0.10%
2020/12/08	8	67.24	10	66.88	67.20	-2	1,011	-0.20%
2020/12/07	3	67.37	15	67.09	66.80	-12	1,012	-1.19%
2020/12/04	8	68.08	7	68.33	68.10	1	995	0.10%
2020/12/03	14	68.63	7	68.27	67.60	7	976	0.72%
2020/12/02	9	67.22	11	67.12	67.50	-2	932	-0.21%
2020/12/01	1	66.00	4	66.08	65.70	-3	914	-0.33%
2020/11/30	1	66.90	0	0.00	66.10	1	913	0.11%
2020/11/26	0	0.00	5	65.80	66.90	-5	925	-0.54%
2020/11/25	1	66.10	2	65.50	65.50	-1	913	-0.11%
2020/11/24	1	65.50	4	65.98	65.40	-3	912	-0.33%
2020/11/23	8	67.19	6	67.22	66.80	2	897	0.22%
2020/11/20	8	66.34	12	66.26	67.10	-4	895	-0.45%
2020/11/19	19	64.96	4	64.83	65.40	15	843	1.78%
2020/11/16	0	0.00	3	63.20	63.00	-3	907	-0.33%
2020/11/13	1	62.90	5	63.16	63.00	-4	937	-0.43%
2020/11/12	6	62.70	5	62.88	62.40	1	982	0.10%
2020/11/11	1	61.20	2	61.75	61.80	-1	1,003	-0.10%
2020/11/10	4	61.63	2	61.75	61.70	2	1,014	0.20%
2020/11/09	3	61.73	2	62.10	61.80	1	1,054	0.09%
2020/11/03	1	60.40	0	0.00	60.40	1	1,090	0.09%
2020/11/02	1	61.30	0	0.00	60.60	1	1,118	0.09%
2020/10/29	0	0.00	1	60.60	61.40	-1	1,174	-0.09%
2020/10/26	0	0.00	1	62.30	62.30	-1	1,239	-0.08%
2020/10/20	1	61.50	0	0.00	61.60	1	1,380	0.07%
2020/10/16	1	61.70	0	0.00	61.30	1	1,416	0.07%
2020/10/12	2	63.70	0	0.00	63.30	2	1,568	0.13%
2020/10/08	1	63.70	1	63.80	63.70	0	1,599	0.00%
2020/10/07	1	63.90	0	0.00	63.90	1	1,644	0.06%
2020/09/25	3	63.07	4	62.75	62.20	-1	2,290	-0.04%
2020/09/23	1	66.10	0	0.00	65.60	1	2,471	0.04%
2020/09/18	0	0.00	3	68.60	66.00	-3	2,818	-0.11%
2020/09/17	5	67.86	3	67.97	67.90	2	2,913	0.07%
2020/09/16	0	0.00	3	67.50	67.50	-3	2,937	-0.10%
2020/09/14	0	0.00	1	65.80	66.80	-1	3,174	-0.03%
2020/09/10	2	66.50	4	66.30	66.20	-2	3,348	-0.06%
2020/09/09	3	66.90	1	66.90	66.90	2	3,382	0.06%
2020/09/08	2	66.70	0	0.00	66.50	2	3,428	0.06%
2020/09/07	2	67.10	4	66.80	66.60	-2	3,480	-0.06%
2020/09/04	2	65.95	2	66.40	67.40	0	3,543	0.00%
2020/09/03	1	67.20	1	66.90	66.70	0	3,683	0.00%
2020/09/02	1	66.30	1	66.50	66.50	0	3,710	0.00%
2020/09/01	1	67.00	2	67.00	66.80	-1	3,727	-0.03%
2020/08/31	0	0.00	1	68.00	67.70	-1	3,730	-0.03%
2020/08/28	1	68.60	5	68.30	68.00	-4	3,784	-0.11%
2020/08/26	11	70.33	5	70.12	68.80	6	4,086	0.15%
2020/08/25	2	69.15	6	68.80	69.60	-4	4,086	-0.10%
2020/08/24	0	0.00	1	67.00	66.80	-1	4,102	-0.02%
2020/08/21	6	65.45	6	65.22	65.50	0	4,226	0.00%
2020/08/20	12	64.07	33	64.58	63.90	-21	4,228	-0.50%
2020/08/19	4	70.18	3	70.07	69.80	1	4,160	0.02%
2020/08/18	21	72.02	7	71.26	71.40	14	4,154	0.34%
2020/08/17	37	71.24	22	71.20	71.20	15	4,136	0.36%
2020/08/14	4	69.78	1	70.10	69.90	3	4,155	0.07%
2020/08/13	0	0.00	3	70.33	69.70	-3	4,194	-0.07%
2020/08/10	0	0.00	1	69.30	68.60	-1	4,306	-0.02%
2020/08/07	0	0.00	5	69.76	69.20	-5	4,371	-0.11%
2020/08/04	4	68.95	3	69.33	69.20	1	4,476	0.02%
2020/08/03	1	67.00	2	67.25	68.10	-1	4,519	-0.02%
2020/07/31	1	66.60	1	66.40	66.60	0	4,653	0.00%
2020/07/30	1	67.60	2	68.55	67.60	-1	4,744	-0.02%
2020/07/28	1	67.30	3	67.10	66.40	-2	4,731	-0.04%
2020/07/27	5	66.62	5	66.56	66.30	0	4,713	0.00%
2020/07/24	3	67.37	2	66.65	66.50	1	4,702	0.02%
2020/07/23	2	69.80	6	69.30	69.50	-4	4,661	-0.09%
2020/07/22	2	71.30	8	70.79	70.40	-6	4,667	-0.13%
2020/07/21	0	0.00	5	69.72	70.50	-5	4,689	-0.11%
2020/07/20	8	68.85	14	69.02	68.80	-6	4,672	-0.13%
2020/07/17	2	73.20	6	74.38	73.30	-4	4,663	-0.09%
2020/07/16	0	0.00	2	74.15	74.30	-2	4,623	-0.04%
2020/07/15	4	73.65	7	74.13	73.50	-3	4,613	-0.07%
2020/07/14	4	75.38	4	75.33	74.50	0	4,613	0.00%
2020/07/13	7	75.94	5	75.80	76.60	2	4,602	0.04%
2020/07/10	17	74.15	21	73.40	73.50	-4	4,566	-0.09%
2020/07/09	12	77.15	15	76.36	76.20	-3	4,497	-0.07%
2020/07/08	15	78.49	5	78.60	78.20	10	4,419	0.23%
2020/07/07	32	78.49	27	78.93	78.00	5	4,417	0.11%
2020/07/06	35	80.23	22	80.34	80.70	13	4,331	0.30%
2020/07/03	20	76.34	18	76.54	76.50	2	4,153	0.05%
2020/07/02	6	74.32	35	74.68	75.50	-29	4,088	-0.71%
2020/07/01	16	74.24	18	74.40	74.20	-2	4,022	-0.05%
2020/06/30	31	73.14	32	73.70	73.60	-1	3,903	-0.03%
2020/06/29	8	69.65	11	69.79	70.20	-3	3,721	-0.08%
2020/06/24	60	69.98	32	69.99	69.70	28	3,703	0.76%
2020/06/23	4	67.63	2	68.10	68.20	2	3,621	0.06%
2020/06/22	8	68.88	12	68.62	67.80	-4	3,592	-0.11%
2020/06/19	20	69.80	16	69.23	68.90	4	3,544	0.11%
2020/06/18	17	66.64	39	66.63	67.50	-22	3,367	-0.65%
2020/06/17	2	64.80	2	65.00	65.20	0	3,229	0.00%
2020/06/16	14	65.01	3	65.33	64.80	11	3,239	0.34%
2020/06/15	7	63.99	21	64.11	64.20	-14	3,250	-0.43%
2020/06/12	5	61.30	10	62.45	63.00	-5	3,217	-0.16%
2020/06/11	11	64.18	16	64.18	63.40	-5	3,183	-0.16%
2020/06/10	24	65.76	15	65.89	66.00	9	3,142	0.29%
2020/06/09	2	65.00	4	64.60	64.30	-2	3,041	-0.07%
2020/06/08	1	64.30	1	64.50	64.20	0	3,047	0.00%
2020/06/05	1	64.30	4	63.90	64.20	-3	3,031	-0.10%
2020/06/04	16	63.87	6	63.92	63.60	10	3,030	0.33%
2020/06/03	35	66.07	34	66.14	64.50	1	2,990	0.03%
2020/06/02	14	64.51	12	64.18	65.30	2	2,782	0.07%
2020/06/01	7	62.73	11	62.85	62.50	-4	2,682	-0.15%
2020/05/29	10	62.58	3	62.33	62.30	7	2,655	0.26%
2020/05/28	27	63.32	27	63.25	61.80	0	2,616	0.00%
2020/05/27	4	61.95	0	0.00	61.50	4	2,490	0.16%
2020/05/26	4	62.15	8	62.24	61.60	-4	2,497	-0.16%
2020/05/25	4	61.48	12	61.51	62.00	-8	2,482	-0.32%
2020/05/22	3	62.37	1	61.10	61.00	2	2,467	0.08%
2020/05/21	2	63.15	7	62.77	62.60	-5	2,445	-0.20%
2020/05/20	7	62.40	8	61.91	62.50	-1	2,388	-0.04%
2020/05/19	12	62.08	5	62.24	61.50	7	2,340	0.30%
2020/05/18	11	62.19	4	62.40	61.80	7	2,313	0.30%
2020/05/15	1	60.70	10	60.66	61.10	-9	2,245	-0.40%
2020/05/14	9	61.09	17	61.22	59.70	-8	2,213	-0.36%
2020/05/13	11	62.44	10	62.57	61.50	1	2,209	0.05%
2020/05/12	2	60.30	6	60.90	61.20	-4	2,145	-0.19%
2020/05/11	7	59.93	26	59.81	60.40	-19	2,131	-0.89%
2020/05/08	29	61.17	10	60.52	60.40	19	2,139	0.89%
2020/05/07	34	61.41	17	61.50	61.80	17	2,069	0.82%
2020/05/06	20	57.18	7	57.50	58.10	13	1,943	0.67%
2020/05/05	1	53.20	1	53.20	52.90	0	1,834	0.00%
2020/04/30	0	0.00	3	53.00	52.90	-3	1,834	-0.16%
2020/04/29	1	52.30	2	52.60	52.30	-1	1,842	-0.05%
2020/04/28	3	52.30	2	52.80	52.00	1	1,845	0.05%
2020/04/24	10	53.17	6	53.30	52.70	4	1,842	0.22%
2020/04/23	0	0.00	1	52.30	51.70	-1	1,808	-0.06%
2020/04/22	5	50.26	2	50.35	51.50	3	1,805	0.17%
2020/04/21	3	52.97	4	53.78	51.50	-1	1,794	-0.06%
2020/04/17	7	53.57	5	53.74	53.00	2	1,762	0.11%
2020/04/16	4	53.18	5	52.68	53.60	-1	1,752	-0.06%
2020/04/15	0	0.00	3	52.57	52.20	-3	1,720	-0.17%
2020/04/14	3	52.10	2	52.30	52.20	1	1,712	0.06%
2020/04/13	5	51.68	4	51.73	51.00	1	1,698	0.06%
2020/04/10	7	51.23	8	51.79	51.70	-1	1,680	-0.06%
2020/04/09	8	50.95	43	51.23	51.20	-35	1,635	-2.14%
2020/04/08	0	0.00	11	49.78	49.80	-11	1,617	-0.68%
2020/04/07	29	49.99	4	49.44	49.60	25	1,644	1.52%
2020/04/06	1	47.90	10	47.53	49.35	-9	1,612	-0.56%
2020/04/01	2	45.60	1	45.15	45.60	1	1,581	0.06%
2020/03/31	7	45.82	0	0.00	45.20	7	1,589	0.44%
2020/03/30	9	45.81	7	46.01	45.85	2	1,633	0.12%
2020/03/27	13	44.79	7	44.98	44.50	6	1,597	0.38%
2020/03/26	4	42.08	0	0.00	42.50	4	1,553	0.26%
2020/03/25	0	0.00	2	42.15	41.65	-2	1,562	-0.13%
2020/03/24	5	40.28	0	0.00	40.40	5	1,565	0.32%
2020/03/23	1	39.80	1	39.60	39.10	0	1,550	0.00%
2020/03/20	1	41.40	5	41.38	41.55	-4	1,539	-0.26%
2020/03/19	6	37.63	14	37.82	39.50	-8	1,500	-0.53%
2020/03/18	14	42.61	0	0.00	41.20	14	1,457	0.96%
2020/03/17	7	43.17	5	43.37	43.00	2	1,447	0.14%
2020/03/16	16	45.01	11	45.54	45.00	5	1,425	0.35%
2020/03/13	11	44.38	23	43.83	44.50	-12	1,401	-0.86%
2020/03/12	3	50.63	4.1	49.24	48.60	-1.1	1,351	-0.08%
2020/03/11	1	53.80	5	54.70	53.10	-4	1,314	-0.30%
2020/03/10	7	53.97	2	53.50	55.00	5	1,308	0.38%
2020/03/09	0	0.00	5	57.78	55.30	-5	1,285	-0.39%
2020/03/04	1	57.70	1	58.10	58.20	0	1,267	0.00%
2020/03/03	3	58.97	0	0.00	58.10	3	1,269	0.24%
2020/03/02	2	58.35	1	58.00	58.40	1	1,256	0.08%
2020/02/27	10	58.65	12	57.53	57.30	-2	1,272	-0.16%
2020/02/26	2	57.25	2	57.20	57.20	0	1,245	0.00%
2020/02/25	3	57.10	2	57.35	57.10	1	1,242	0.08%
2020/02/24	5	57.90	2	58.35	57.80	3	1,237	0.24%
2020/02/21	2	58.50	1	58.80	58.40	1	1,225	0.08%
2020/02/20	2	58.65	1	58.80	58.40	1	1,225	0.08%
2020/02/19	2	59.45	1	59.80	58.90	1	1,222	0.08%
2020/02/18	1	58.90	0	0.00	59.40	1	1,209	0.08%
2020/02/17	6	59.18	2	59.30	58.90	4	1,195	0.33%
2020/02/14	12	59.84	6	59.87	59.30	6	1,192	0.50%
2020/02/13	2	57.70	27	58.24	58.40	-25	1,121	-2.23%
2020/02/12	29	58.50	8	58.24	58.10	21	1,112	1.89%
2020/02/11	5	57.48	13	57.10	58.20	-8	1,077	-0.74%
2020/02/10	0	0.00	1	52.80	53.00	-1	1,040	-0.10%
2020/02/07	0	0.00	2	53.80	53.40	-2	1,035	-0.19%
2020/02/06	0	0.00	1	52.40	52.00	-1	1,005	-0.10%
2020/02/05	3	51.87	0	0.00	51.70	3	1,006	0.30%
2020/02/04	1	52.50	4	52.73	52.60	-3	998	-0.30%
2020/02/03	11	52.02	8	51.15	52.10	3	991	0.30%
2020/01/31	3	56.67	3	56.20	56.10	0	970	0.00%
2020/01/30	5	58.66	8	57.35	55.60	-3	961	-0.31%
2020/01/17	0	0.00	14	59.56	59.50	-14	918	-1.53%
2020/01/16	0	0.00	1	59.40	59.40	-1	916	-0.11%
2020/01/15	2	59.60	2	59.60	59.40	0	923	0.00%
2020/01/14	2	59.45	1	59.70	59.60	1	913	0.11%
2020/01/10	3	58.53	3	58.93	58.40	0	920	0.00%
2020/01/09	1	58.10	0	0.00	58.10	1	908	0.11%
2020/01/08	0	0.00	1	57.90	57.70	-1	914	-0.11%
2020/01/07	2	58.15	1	59.10	58.40	1	906	0.11%
2020/01/06	1	58.60	0	0.00	58.90	1	899	0.11%
2020/01/03	12	60.18	3	59.93	59.40	9	903	1.00%
2020/01/02	11	61.20	10	60.66	60.50	1	902	0.11%
2019/12/31	11	60.19	12	60.45	60.10	-1	873	-0.11%
2019/12/27	4	59.90	1	60.10	59.60	3	833	0.36%
2019/12/26	10	60.48	9	60.16	60.00	1	835	0.12%
2019/12/25	25	60.15	22	60.23	60.10	3	828	0.36%
2019/12/24	0	0.00	2	58.75	58.70	-2	786	-0.25%
2019/12/23	3	58.77	0	0.00	58.70	3	788	0.38%
2019/12/20	3	59.13	1	59.00	59.20	2	788	0.25%
2019/12/19	3	58.27	0	0.00	58.80	3	787	0.38%
2019/12/18	0	0.00	1	57.30	57.40	-1	768	-0.13%
2019/12/17	1	57.70	0	0.00	57.30	1	771	0.13%
2019/12/16	2	57.55	41	57.70	57.50	-39	768	-5.08%
2019/12/12	0	0.00	2	57.55	57.50	-2	775	-0.26%
2019/12/04	1	57.80	0	0.00	57.80	1	776	0.13%
2019/12/02	0	0.00	3	58.07	57.70	-3	789	-0.38%
2019/11/28	3	59.03	5	58.80	58.60	-2	807	-0.25%
2019/11/27	7	59.49	1	59.60	59.40	6	800	0.75%
2019/11/26	2	59.65	2	60.20	59.80	0	796	0.00%
2019/11/15	7	59.09	9	59.11	58.90	-2	800	-0.25%
2019/11/14	6	57.80	0	0.00	58.00	6	792	0.76%
2019/11/13	0	0.00	6	58.20	58.30	-6	797	-0.75%
2019/11/11	1	57.20	0	0.00	57.00	1	837	0.12%
2019/11/07	1	60.00	1	59.70	58.80	0	844	0.00%
2019/11/04	1	58.80	3	59.13	58.70	-2	855	-0.23%
2019/10/29	1	58.00	1	57.80	57.90	0	855	0.00%
2019/10/25	1	59.20	0	0.00	58.70	1	856	0.12%
2019/10/24	2	59.10	0	0.00	59.20	2	868	0.23%
2019/10/23	2	59.65	0	0.00	58.60	2	882	0.23%
2019/10/22	0	0.00	1	60.40	60.00	-1	882	-0.11%
2019/10/18	1	60.20	3	59.83	59.90	-2	893	-0.22%
2019/10/16	1	57.90	2	58.20	57.90	-1	904	-0.11%
2019/10/14	0	0.00	4	56.90	56.90	-4	963	-0.41%
2019/10/09	1	56.60	0	0.00	56.30	1	969	0.10%
2019/10/08	3	57.27	0	0.00	56.60	3	977	0.31%
2019/10/07	1	58.10	2	58.20	58.00	-1	1,010	-0.10%
2019/10/01	3	59.57	1	60.50	59.10	2	1,152	0.17%
2019/09/27	3	59.97	3	59.63	59.70	0	1,157	0.00%
2019/09/26	2	58.80	0	0.00	58.50	2	1,159	0.17%
2019/09/25	1	60.30	0	0.00	59.30	1	1,179	0.08%
2019/09/24	2	59.70	7	60.10	59.60	-5	1,189	-0.42%
2019/09/23	4	58.65	1	58.60	58.70	3	1,198	0.25%
2019/09/20	3	59.40	0	0.00	59.20	3	1,226	0.24%
2019/09/18	4	58.70	1	58.60	58.30	3	1,279	0.23%
2019/09/17	2	58.75	1	58.70	58.10	1	1,334	0.07%
2019/09/16	1	59.20	1	59.20	59.10	0	1,388	0.00%
2019/09/06	0	0.00	1	62.00	61.50	-1	1,542	-0.06%
2019/09/04	1	62.00	1	62.00	61.80	0	1,655	0.00%
2019/09/03	1	62.80	0	0.00	62.60	1	1,675	0.06%
2019/09/02	1	63.10	3	62.87	63.40	-2	1,691	-0.12%
2019/08/30	1	61.20	0	0.00	61.10	1	1,678	0.06%
2019/08/28	2	61.50	4	61.48	61.50	-2	1,707	-0.12%
2019/08/27	2	60.30	1	60.50	60.70	1	1,708	0.06%
2019/08/26	1	59.40	1	59.20	59.20	0	1,718	0.00%
2019/08/23	1	60.70	1	60.70	60.70	0	1,721	0.00%
2019/08/22	11	61.50	1	62.00	61.00	10	1,739	0.57%
2019/08/21	5	61.56	8	61.78	61.30	-3	1,774	-0.17%
2019/08/20	1	60.30	3	60.50	60.10	-2	1,758	-0.11%
2019/08/19	2	60.70	2	61.00	60.20	0	1,767	0.00%
2019/08/16	1	61.50	2	61.20	60.70	-1	1,777	-0.06%
2019/08/15	3	60.57	15	59.80	61.20	-12	1,779	-0.67%
2019/08/14	7	61.56	4	61.53	60.80	3	1,778	0.17%
2019/08/13	1	63.50	1	63.20	62.70	0	1,743	0.00%
2019/08/12	2	63.60	5	64.00	63.70	-3	1,753	-0.17%
2019/08/08	4.1	63.79	4	63.60	64.00	0.1	1,761	0.01%
2019/08/07	4	63.20	0	0.00	63.00	4	1,792	0.22%
2019/08/06	6	61.63	6	62.05	62.60	0	1,835	0.00%
2019/08/05	0	0.00	5	64.84	63.80	-5	1,886	-0.27%
2019/08/02	4	65.65	3	65.97	65.80	1	1,979	0.05%
2019/08/01	2	66.95	1	67.10	67.00	1	2,037	0.05%
2019/07/31	0	0.00	1	67.80	67.80	-1	2,078	-0.05%
2019/07/30	1	67.60	1	68.40	67.30	0	2,097	0.00%
2019/07/29	3	67.77	16	67.99	68.10	-13	2,127	-0.61%
2019/07/26	3	68.47	2	68.50	68.20	1	2,181	0.05%
2019/07/25	15	68.69	3	68.70	68.90	12	2,228	0.54%
2019/07/24	1	68.30	2	68.30	68.00	-1	2,220	-0.05%
2019/07/23	2	68.40	1	67.80	67.60	1	2,220	0.05%
2019/07/22	3	68.50	3	69.17	68.40	0	2,215	0.00%
2019/07/19	0	0.00	1	68.70	68.60	-1	2,211	-0.05%
2019/07/18	5	68.32	3	69.00	68.00	2	2,203	0.09%
2019/07/17	12	68.85	10	68.82	69.00	2	2,185	0.09%
2019/07/16	11	68.44	13	68.51	68.20	-2	2,160	-0.09%
2019/07/15	0	0.00	2	67.70	67.40	-2	2,136	-0.09%
2019/07/12	0	0.00	1	67.70	67.50	-1	2,138	-0.05%
2019/07/11	9	66.71	2	66.70	67.00	7	2,128	0.33%
2019/07/10	13	67.95	11	68.20	68.00	2	2,090	0.10%
2019/07/09	2	70.15	4	70.55	70.00	-2	2,063	-0.10%
2019/07/08	22	69.50	11	69.31	69.80	11	2,032	0.54%
2019/07/05	3	68.40	3	68.47	68.60	0	2,008	0.00%
2019/07/04	3	67.70	7	67.67	67.60	-4	1,997	-0.20%
2019/07/03	2	66.95	0	0.00	67.10	2	1,994	0.10%
2019/07/02	2	67.50	3	67.53	67.50	-1	2,012	-0.05%
2019/07/01	1	67.00	3	66.83	67.00	-2	2,005	-0.10%
2019/06/28	4	66.08	0	0.00	66.00	4	2,001	0.20%
2019/06/27	7	66.91	1	66.80	66.80	6	1,987	0.30%
2019/06/26	3	67.70	2	68.05	67.10	1	1,973	0.05%
2019/06/25	8	68.55	6	67.97	67.70	2	1,965	0.10%
2019/06/24	22	68.97	25	68.49	69.20	-3	1,935	-0.16%
2019/06/21	25	73.68	6	73.80	73.40	19	1,889	1.01%
2019/06/20	7	73.10	3	73.33	73.20	4	1,840	0.22%
2019/06/19	2	71.75	3	72.27	72.40	-1	1,868	-0.05%
2019/06/18	8	71.16	3	71.27	71.80	5	2,009	0.25%
2019/06/17	3	70.03	7	70.19	70.50	-4	1,990	-0.20%
2019/06/14	0	0.00	3	69.40	68.90	-3	1,964	-0.15%
2019/06/13	6	69.45	5	69.16	68.80	1	1,967	0.05%
2019/06/12	1	66.70	6	68.52	69.70	-5	1,949	-0.26%
2019/06/11	5	67.66	4	67.53	67.70	1	1,919	0.05%
2019/06/10	10	68.03	6	68.10	68.00	4	1,937	0.21%
2019/06/06	1	66.10	2	67.20	67.10	-1	1,968	-0.05%
2019/06/05	1	66.70	1	66.40	66.10	0	2,015	0.00%
2019/06/04	3	67.80	2	67.65	67.70	1	2,164	0.05%
2019/06/03	2	68.25	0	0.00	68.20	2	2,183	0.09%
2019/05/31	1	68.50	2	69.25	68.60	-1	2,187	-0.05%
2019/05/30	1	68.50	2	68.40	68.90	-1	2,231	-0.04%
2019/05/29	5	68.34	1	68.20	67.60	4	2,294	0.17%
2019/05/28	4	68.55	4	68.78	68.90	0	2,292	0.00%
2019/05/27	1	65.80	0	0.00	66.20	1	2,289	0.04%
2019/05/24	1	65.60	0	0.00	65.30	1	2,301	0.04%
2019/05/23	1	66.00	2	65.00	65.70	-1	2,299	-0.04%
2019/05/22	0	0.00	1	65.00	64.60	-1	2,302	-0.04%
2019/05/21	2	64.30	1	65.00	64.70	1	2,312	0.04%
2019/05/17	1	64.80	0	0.00	64.40	1	2,356	0.04%
2019/05/16	3	66.27	4	66.03	65.50	-1	2,368	-0.04%
2019/05/15	1	67.00	2	66.80	66.00	-1	2,369	-0.04%
2019/05/14	6	62.43	6	62.73	65.30	0	2,374	0.00%
2019/05/13	17	67.49	17	67.41	65.00	0	2,366	0.00%
2019/05/10	15	72.59	9	73.73	71.20	6	2,312	0.26%
2019/05/09	1	78.80	6	77.52	76.40	-5	2,228	-0.22%
2019/05/08	4	78.30	6	78.07	78.00	-2	2,178	-0.09%
2019/05/07	2	77.15	0	0.00	77.50	2	2,165	0.09%
2019/05/06	3	77.07	4	77.40	76.10	-1	2,197	-0.05%
2019/05/03	1	78.50	1	79.00	78.10	0	2,216	0.00%
2019/05/02	8	76.58	6	76.80	77.90	2	2,177	0.09%
2019/04/30	2	75.05	2	75.20	75.50	0	2,145	0.00%
2019/04/29	1	75.00	0	0.00	74.60	1	2,176	0.05%
2019/04/25	0	0.00	1	73.40	74.60	-1	2,529	-0.04%
2019/04/23	1	73.90	2	74.05	74.10	-1	2,539	-0.04%
2019/04/22	3	73.93	1	74.00	73.50	2	2,534	0.08%
2019/04/17	0	0.00	1	75.60	75.80	-1	2,619	-0.04%
2019/04/16	2	75.10	2	75.35	75.80	0	2,659	0.00%
2019/04/15	2	74.90	2	75.30	75.20	0	2,663	0.00%
2019/04/12	0	0.00	2	76.80	76.40	-2	2,654	-0.08%
2019/04/10	6	77.22	0	0.00	77.20	6	2,656	0.23%
2019/04/08	2	79.00	3	78.73	78.60	-1	2,744	-0.04%
2019/04/03	2	77.90	2	77.95	78.00	0	2,724	0.00%
2019/04/01	2	77.75	2	77.85	77.50	0	2,722	0.00%
2019/03/28	1	76.70	0	0.00	76.00	1	2,744	0.04%
2019/03/27	2	76.65	0	0.00	76.60	2	2,763	0.07%
2019/03/25	3	76.67	1	76.40	76.40	2	2,851	0.07%
2019/03/22	21	78.68	20	79.11	78.10	1	2,902	0.03%
2019/03/21	52	80.41	39	80.38	79.20	13	2,870	0.45%
2019/03/20	2	78.30	1	78.20	78.50	1	2,721	0.04%
2019/03/19	3	77.50	2	77.50	77.50	1	2,731	0.04%
2019/03/18	1	77.50	1	78.00	77.30	0	2,780	0.00%
2019/03/15	7	77.63	5	77.82	77.30	2	2,810	0.07%
2019/03/14	4	78.63	1	79.00	78.50	3	2,825	0.11%
2019/03/13	4	78.63	5	78.60	78.30	-1	2,905	-0.03%
2019/03/12	5	78.50	12	78.67	77.60	-7	2,904	-0.24%
2019/03/11	16	78.18	15	77.42	78.30	1	2,904	0.03%
2019/03/08	52	77.34	54	77.54	76.60	-2	2,901	-0.07%
2019/03/07	6	75.65	5	75.32	74.90	1	2,770	0.04%
2019/03/06	0	0.00	1	75.80	75.90	-1	2,805	-0.04%
2019/03/05	8	76.68	10	76.34	75.80	-2	2,873	-0.07%
2019/03/04	10	75.72	26	76.33	76.30	-16	2,850	-0.56%
2019/02/27	5	74.50	1	74.60	74.40	4	2,825	0.14%
2019/02/26	3	74.63	1	75.10	74.00	2	2,839	0.07%
2019/02/21	0	0.00	1	73.80	73.80	-1	2,933	-0.03%
2019/02/20	1	72.90	0	0.00	72.80	1	2,975	0.03%
2019/02/19	1	71.80	3	72.57	73.50	-2	3,012	-0.07%
2019/02/18	2	71.45	1	71.50	71.50	1	3,041	0.03%
2019/02/15	1	73.00	3	72.80	72.50	-2	3,085	-0.06%
2019/02/14	0	0.00	12	74.13	74.40	-12	3,133	-0.38%
2019/02/13	2	73.25	5	73.64	73.80	-3	3,155	-0.10%
2019/02/12	8	73.80	6	73.88	73.30	2	3,316	0.06%
2019/02/11	2	75.75	2	76.10	75.00	0	3,353	0.00%
2019/01/30	3	76.10	1	76.00	76.30	2	3,433	0.06%
2019/01/29	1	75.50	0	0.00	76.30	1	3,523	0.03%
2019/01/28	6	75.18	2	76.05	75.50	4	3,617	0.11%
2019/01/25	10	76.64	18	76.57	76.30	-8	3,645	-0.22%
2019/01/24	20	78.40	18	79.19	77.40	2	3,687	0.05%
2019/01/23	3	78.03	0	0.00	78.30	3	3,698	0.08%
2019/01/22	3	77.87	5	77.46	77.50	-2	3,710	-0.05%
2019/01/21	10	76.95	5	77.22	77.30	5	3,709	0.13%
2019/01/18	45	79.92	50	79.62	77.20	-5	3,689	-0.14%
2019/01/17	29	77.71	19	76.93	78.40	10	3,472	0.29%
2019/01/16	6	74.75	6	74.87	74.60	0	3,375	0.00%
2019/01/15	9	74.12	7	74.53	74.40	2	3,390	0.06%
2019/01/11	9	73.03	11	73.25	73.50	-2	3,444	-0.06%
2019/01/10	10	74.05	8	74.01	73.70	2	3,425	0.06%
2019/01/09	18	76.90	9	76.96	76.70	9	3,393	0.27%
2019/01/08	9	76.61	7	76.44	76.10	2	3,392	0.06%
2019/01/07	5	75.70	4	75.68	75.80	1	3,376	0.03%
2019/01/04	7	73.17	6	73.78	74.50	1	3,456	0.03%
2019/01/03	4	74.73	4	75.05	74.40	0	3,460	0.00%
2019/01/02	4	74.48	4	74.50	74.80	0	3,470	0.00%
2018/12/28	10	74.93	9	75.04	75.00	1	3,484	0.03%
2018/12/27	5	77.16	5	77.04	76.50	0	3,484	0.00%
2018/12/26	7	74.67	3	74.97	74.00	4	3,427	0.12%
2018/12/25	4	73.93	2	74.55	74.70	2	3,416	0.06%
2018/12/24	5	75.54	9	75.77	75.40	-4	3,407	-0.12%
2018/12/22	8	76.34	5	76.34	75.80	3	3,409	0.09%
2018/12/21	10	75.39	9	75.24	76.10	1	3,426	0.03%
2018/12/20	14	74.43	9	74.83	73.90	5	3,477	0.14%
2018/12/19	24	75.35	26	75.52	74.80	-2	3,462	-0.06%
2018/12/18	3	78.30	4	78.55	77.70	-1	3,436	-0.03%
2018/12/17	18	79.79	17	79.36	78.70	1	3,408	0.03%
2018/12/14	4	77.78	5	78.20	78.10	-1	3,350	-0.03%
2018/12/13	6	78.22	5	78.48	77.80	1	3,345	0.03%
2018/12/12	4	78.40	3	78.40	78.10	1	3,326	0.03%
2018/12/11	15	78.79	16	78.81	78.20	-1	3,336	-0.03%
2018/12/10	3	75.47	13	76.68	77.00	-10	3,333	-0.30%
2018/12/07	7	75.49	23	75.17	75.70	-16	3,292	-0.49%
2018/12/06	27	74.81	8	75.50	73.00	19	3,261	0.58%
2018/12/05	13	77.01	16	76.74	78.00	-3	3,165	-0.09%
2018/12/04	12	77.66	13	77.32	77.10	-1	3,163	-0.03%
2018/12/03	23	77.41	16	77.69	77.90	7	3,156	0.22%
2018/11/30	4	75.70	3	75.50	76.00	1	3,114	0.03%
2018/11/29	15	76.13	12	74.32	74.30	3	3,089	0.10%
2018/11/28	17	73.65	15	73.53	74.00	2	3,045	0.07%
2018/11/27	14	71.65	12	71.77	72.10	2	2,998	0.07%
2018/11/26	12	70.44	12	70.73	71.50	0	2,978	0.00%
2018/11/23	6	68.35	9	68.87	68.40	-3	2,966	-0.10%
2018/11/22	4	71.75	4	71.50	69.30	0	3,072	0.00%
2018/11/21	3	70.43	2	71.25	71.70	1	3,042	0.03%
2018/11/20	5	69.34	6	69.25	69.60	-1	2,999	-0.03%
2018/11/19	1	68.00	1	69.30	69.30	0	2,978	0.00%
2018/11/16	16	67.73	16	67.32	66.80	0	2,939	0.00%
2018/11/15	21	66.75	30	66.79	67.10	-9	2,920	-0.31%
2018/11/14	10	66.52	4	66.98	65.50	6	2,898	0.21%
2018/11/13	8	65.68	13	64.63	66.20	-5	2,870	-0.17%
2018/11/12	9	64.76	5	64.74	64.40	4	2,895	0.14%
2018/11/09	68	65.47	72	65.60	65.30	-4	2,911	-0.14%
2018/11/08	10	64.55	5	63.72	63.20	5	2,768	0.18%
2018/11/07	28	63.93	32	62.87	64.20	-4	2,763	-0.14%
2018/11/06	18	62.74	15	62.80	61.50	3	2,824	0.11%
2018/11/05	3	61.97	11	61.05	61.60	-8	3,068	-0.26%
2018/11/02	11	59.58	12	59.88	59.10	-1	3,064	-0.03%
2018/11/01	18	58.42	17.5	58.85	59.10	0.5	3,096	0.02%
2018/10/31	5	56.26	6	55.72	56.90	-1	3,100	-0.03%
2018/10/30	14	52.58	14	51.94	52.00	0	3,059	0.00%
2018/10/29	0	0.00	11	53.20	53.20	-11	3,073	-0.36%
2018/10/26	0	0.00	1	55.70	55.40	-1	3,076	-0.03%
2018/10/25	2	53.85	6	55.15	55.10	-4	3,081	-0.13%
2018/10/24	1	56.60	1	57.40	56.60	0	3,095	0.00%
2018/10/23	2	57.80	1	58.20	57.60	1	3,109	0.03%
2018/10/22	14	58.28	17	58.57	59.50	-3	3,102	-0.10%
2018/10/19	1	54.00	6	54.40	55.90	-5	3,074	-0.16%
2018/10/18	1	56.70	3	56.20	55.90	-2	3,094	-0.06%
2018/10/17	8	57.04	2	56.75	56.70	6	3,122	0.19%
2018/10/16	6	55.82	10	56.13	55.70	-4	3,129	-0.13%
2018/10/15	5	55.28	1	54.60	54.50	4	3,111	0.13%
2018/10/12	12	52.95	5	53.58	54.20	7	3,089	0.23%
2018/10/11	3	57.70	1	58.80	57.70	2	3,012	0.07%
2018/10/09	2	64.60	4	63.48	64.10	-2	3,001	-0.07%
2018/10/08	11	61.99	17	62.55	62.80	-6	2,996	-0.20%
2018/10/05	20	63.70	14	64.75	62.80	6	3,024	0.20%
2018/10/04	1	68.10	1	67.00	67.00	0	3,004	0.00%
2018/10/03	1	68.00	0	0.00	67.90	1	3,015	0.03%
2018/10/02	1	68.60	0	0.00	68.50	1	3,057	0.03%
2018/10/01	5	69.26	0	0.00	69.10	5	3,091	0.16%
2018/09/28	2.2	70.40	3	70.10	69.40	-0.9	3,137	-0.03%
2018/09/27	9	70.89	12	70.08	69.80	-3	3,194	-0.09%
2018/09/26	4	69.00	0	0.00	69.00	4	3,150	0.13%
2018/09/25	4	69.27	11	68.16	68.00	-7	3,177	-0.22%
2018/09/21	0.1	67.70	1	67.70	67.50	-0.9	3,171	-0.03%
2018/09/19	0	0.00	3	68.70	69.00	-3	3,195	-0.09%
2018/09/18	2	68.00	6	68.28	68.20	-4	3,231	-0.12%
2018/09/17	7	69.41	10	69.51	68.80	-3	3,239	-0.09%
2018/09/14	22	68.31	19	68.19	68.70	3	3,239	0.09%
2018/09/13	6	65.88	9	66.17	65.50	-3	3,216	-0.09%
2018/09/12	3	65.37	5	65.90	66.00	-2	3,248	-0.06%
2018/09/11	11	66.37	7	65.77	66.80	4	3,308	0.12%
2018/09/10	9.1	65.35	14	66.62	65.00	-4.9	3,350	-0.15%
2018/09/07	7	67.39	4	66.43	66.60	3	3,380	0.09%
2018/09/06	4.1	67.61	14	67.63	68.10	-9.9	3,680	-0.27%
2018/09/05	5	67.60	5	67.80	67.60	0	4,069	0.00%
2018/09/04	15	68.28	4	68.08	68.90	11	4,115	0.27%
2018/09/03	31	68.43	14	68.63	68.00	17	4,216	0.40%
2018/08/31	1	70.00	2	70.00	70.00	-1	4,264	-0.02%
2018/08/30	14	69.44	25	69.82	69.40	-11	4,345	-0.25%
2018/08/29	32	68.74	39	68.63	69.20	-7	4,462	-0.16%
2018/08/28	3.2	72.48	0	0.00	71.70	3.2	4,382	0.07%
2018/08/27	3	72.40	3	72.83	73.00	0	4,448	0.00%
2018/08/24	1.2	72.60	1	73.50	72.60	0.2	4,492	0.00%
2018/08/23	9	74.54	12	73.22	72.70	-3	4,622	-0.06%
2018/08/22	14	76.24	15	75.51	74.00	-1	4,731	-0.02%
2018/08/21	22	75.51	10	75.78	76.50	12	4,873	0.25%
2018/08/20	4	75.58	3	75.83	75.60	1	5,106	0.02%
2018/08/17	20	76.23	28	75.78	74.70	-8	5,578	-0.14%
2018/08/16	20	74.44	5	74.80	74.70	15	5,763	0.26%
2018/08/15	4	75.45	8	75.50	75.30	-4	5,826	-0.07%
2018/08/14	22	75.50	18	75.05	75.30	4	6,040	0.07%
2018/08/13	49	72.96	60	73.32	74.20	-11	6,279	-0.18%
2018/08/10	65	76.76	65	76.16	72.10	0	6,857	0.00%
2018/08/09	18	75.44	16	75.39	75.70	2	6,825	0.03%
2018/08/08	17	74.64	16	74.73	74.50	1	6,894	0.01%
2018/08/07	9	73.98	11	73.95	73.90	-2	6,879	-0.03%
2018/08/06	6	71.40	5	71.60	72.00	1	6,837	0.01%
2018/08/03	2	69.30	22	70.35	71.60	-20	6,880	-0.29%
2018/08/02	23	69.43	2	69.10	68.90	21	6,983	0.30%
2018/08/01	2	71.20	3	71.23	71.00	-1	6,988	-0.01%
2018/07/31	6	71.40	7	71.53	71.40	-1	7,005	-0.01%
2018/07/30	7	70.87	7	71.03	70.40	0	7,019	0.00%
2018/07/27	31	70.85	52	70.37	70.30	-21	7,055	-0.30%
2018/07/26	0	0.00	2	70.30	70.20	-2	7,211	-0.03%
2018/07/25	8	70.23	19	69.52	69.40	-11	7,276	-0.15%
2018/07/24	7	68.03	8	68.14	68.90	-1	7,359	-0.01%
2018/07/23	8	66.64	3	67.30	66.50	5	7,377	0.07%
2018/07/20	13	68.63	0	0.00	68.10	13	7,387	0.18%
2018/07/19	3	69.03	5	69.32	69.10	-2	7,408	-0.03%
2018/07/18	8	69.38	8	69.56	68.70	0	7,475	0.00%
2018/07/17	6	70.63	6	71.07	69.50	0	7,488	0.00%
2018/07/16	0	0.00	1	70.20	70.50	-1	7,516	-0.01%
2018/07/13	3	71.00	3	71.13	70.90	0	7,530	0.00%
2018/07/12	26	70.33	24	69.80	69.60	2	7,555	0.03%
2018/07/11	0	0.00	7	69.93	69.30	-7	7,670	-0.09%
2018/07/10	2	70.05	3	70.17	70.20	-1	7,735	-0.01%
2018/07/09	8	68.46	0	0.00	70.00	8	7,722	0.10%
2018/07/06	4	67.45	9	67.58	68.50	-5	7,741	-0.06%
2018/07/05	7	68.11	8	67.21	66.10	-1	7,699	-0.01%
2018/07/04	18	71.33	10	71.77	70.40	8	7,711	0.10%
2018/07/03	11	73.10	7	74.11	72.40	4	7,721	0.05%
2018/07/02	11	75.54	8	75.90	75.00	3	7,740	0.04%
2018/06/29	4	76.83	8	76.58	77.30	-4	7,766	-0.05%
2018/06/28	3	75.67	4	75.93	75.20	-1	7,827	-0.01%
2018/06/27	49	78.17	35	78.27	76.30	14	7,895	0.18%
2018/06/26	7	75.89	9	75.44	77.00	-2	7,873	-0.03%
2018/06/25	6	76.17	13	76.06	76.30	-7	7,899	-0.09%
2018/06/22	18	74.67	10	74.93	74.60	8	7,905	0.10%
2018/06/21	7	76.50	9	76.89	75.80	-2	7,918	-0.03%
2018/06/20	27	74.50	21	75.80	75.30	6	7,923	0.08%
2018/06/19	19	79.22	21	79.38	77.50	-2	7,879	-0.03%
2018/06/15	48	78.70	48	78.85	79.30	0	7,875	0.00%
2018/06/14	115	82.22	124	82.45	79.00	-9	7,838	-0.11%	大買/大賣/
2018/06/13	59	82.16	84	81.40	82.70	-25	7,564	-0.33%
2018/06/12	13	78.08	10	78.37	77.70	3	7,416	0.04%
2018/06/11	25	77.83	24	77.94	77.70	1	7,395	0.01%
2018/06/08	26	79.47	2	80.10	79.30	24	7,358	0.33%
2018/06/07	9	79.58	5	79.98	79.00	4	7,350	0.05%
2018/06/06	16	79.72	146	79.70	81.00	-130	7,473	-1.74%	大賣/鉅額交易
2018/06/05	31	77.73	26	77.69	77.20	5	7,371	0.07%
2018/06/04	26	78.85	37	78.54	77.90	-11	7,364	-0.15%
2018/06/01	13	77.28	21	77.14	77.50	-8	7,330	-0.11%
2018/05/31	50	77.85	27	77.62	76.60	23	7,360	0.31%
2018/05/30	114	77.17	64	77.84	78.30	50	7,275	0.69%	大買/
2018/05/29	126	79.28	77	79.62	77.70	49	7,266	0.67%	大買/
2018/05/28	61	83.15	61	82.09	80.70	0	7,153	0.00%
2018/05/25	180	82.78	181	82.58	82.00	-1	6,946	-0.01%	大買/大賣/
2018/05/24	56	79.16	59	79.22	78.90	-3	6,501	-0.05%
2018/05/23	25	77.58	43	77.52	77.70	-18	6,350	-0.28%
2018/05/22	156	77.78	124	77.30	77.80	32	6,445	0.50%	大買/大賣/
2018/05/21	117	77.90	113	78.50	76.00	4	6,596	0.06%	大買/大賣/
2018/05/18	178	78.01	146	78.37	77.00	32	6,560	0.49%	大買/大賣/
2018/05/17	27	73.41	34	73.69	75.00	-7	5,997	-0.12%
2018/05/16	23	68.48	94	68.39	68.20	-71	5,804	-1.22%
2018/05/15	71	65.95	7	65.86	65.30	64	5,714	1.12%
2018/05/14	73	64.32	85	64.96	64.30	-12	5,849	-0.21%
2018/05/11	8	65.99	6	66.25	65.30	2	5,881	0.03%
2018/05/10	24	64.64	31	65.39	65.30	-7	5,889	-0.12%
2018/05/09	1	61.90	1	61.30	61.90	0	5,813	0.00%
2018/05/08	6	60.68	3	61.33	61.00	3	5,856	0.05%
2018/05/07	14	60.26	15	60.34	60.50	-1	5,994	-0.02%
2018/05/04	11	62.28	4	62.75	61.30	7	6,015	0.12%
2018/05/03	24	63.85	6	65.55	62.50	18	6,039	0.30%
2018/05/02	54	65.99	50	65.33	64.40	4	6,126	0.07%
2018/04/30	6	65.20	17	64.42	65.60	-11	6,211	-0.18%
2018/04/27	52	59.07	57	59.67	59.70	-5	6,243	-0.08%
2018/04/26	36	61.69	13	60.25	59.70	23	6,375	0.36%
2018/04/25	41	60.83	41	61.52	61.90	0	6,572	0.00%
2018/04/24	15	61.82	22	62.00	60.90	-7	6,863	-0.10%
2018/04/23	4	65.93	5	65.42	64.80	-1	6,873	-0.01%
2018/04/20	5	66.38	7	66.73	66.50	-2	7,042	-0.03%
2018/04/19	4	64.93	4	64.85	65.00	0	7,113	0.00%
2018/04/18	136	64.29	135	63.37	65.30	1	7,182	0.01%	大買/大賣/
2018/04/17	46	65.23	44	65.12	62.70	2	7,295	0.03%
2018/04/16	13	68.93	5	68.84	68.60	8	7,952	0.10%
2018/04/13	7	71.51	7	71.39	71.00	0	8,232	0.00%
2018/04/12	4	71.45	16	71.64	71.20	-12	8,421	-0.14%
2018/04/11	0	0.00	56	73.99	73.40	-56	8,610	-0.65%
2018/04/10	74	75.70	20	75.04	73.00	54	8,841	0.61%
2018/04/09	0	0.00	2	79.50	78.60	-2	9,170	-0.02%
2018/04/03	58	76.04	58	76.43	77.60	0	9,399	0.00%
2018/04/02	57	77.85	38	75.77	75.20	19	9,485	0.20%
2018/03/31	49	78.23	50	78.74	77.80	-1	9,577	-0.01%
2018/03/30	27	76.82	57	77.50	77.90	-30	9,588	-0.31%
2018/03/29	30	75.22	32	75.47	75.40	-2	9,678	-0.02%
2018/03/28	26	75.74	17	75.75	75.30	9	9,808	0.09%
2018/03/27	57	76.95	24	75.58	75.50	33	10,046	0.33%
2018/03/26	69	73.20	56	73.61	75.40	13	10,346	0.13%
2018/03/23	28	71.76	27	71.98	72.20	1	10,551	0.01%
2018/03/22	19	75.25	17	76.01	73.90	2	10,999	0.02%
2018/03/21	6	75.52	4	75.15	75.00	2	11,374	0.02%
2018/03/20	12	76.70	8	76.73	76.20	4	11,874	0.03%
2018/03/19	60	77.87	54	78.33	77.60	6	12,290	0.05%
2018/03/16	58	78.21	57.2	78.53	77.10	0.8	12,824	0.01%
2018/03/15	32	74.70	46	75.08	74.60	-14	13,107	-0.11%
2018/03/14	53	74.53	47	74.90	74.50	6	13,477	0.04%
2018/03/13	73.2	74.48	69	74.05	74.00	4.2	13,774	0.03%
2018/03/12	58	75.51	91	75.83	74.30	-33	14,048	-0.23%
2018/03/09	53	71.38	50	71.21	71.10	3	14,149	0.02%
2018/03/08	3	70.00	18	70.57	70.80	-15	14,178	-0.11%
2018/03/07	27	69.87	3	70.50	69.40	24	14,177	0.17%
2018/03/06	72	70.43	83	70.89	70.30	-11	14,184	-0.08%
2018/03/05	19	70.93	17	71.17	70.70	2	14,144	0.01%
2018/03/02	49	72.13	45	72.55	72.10	4	14,190	0.03%
2018/03/01	37	70.85	38	71.16	72.00	-1	14,156	-0.01%
2018/02/27	27	71.86	39	71.93	71.10	-12	14,174	-0.08%
2018/02/26	58	72.17	57	72.88	71.30	1	14,159	0.01%
2018/02/23	31	72.63	20	71.85	72.30	11	14,191	0.08%
2018/02/22	18	71.06	27	70.51	71.30	-9	14,195	-0.06%
2018/02/21	95	72.93	97	73.44	71.10	-2	14,417	-0.01%
2018/02/12	89	78.67	136	79.26	74.90	-47	14,270	-0.33%	大賣/
2018/02/09	253	79.02	212	77.60	80.70	41	14,139	0.29%	大買/大賣/
2018/02/08	34	79.43	30	79.66	79.80	4	14,146	0.03%
2018/02/07	36	84.08	20	83.88	82.10	16	14,362	0.11%
2018/02/06	68	82.69	50	82.34	82.60	18	14,472	0.12%
2018/02/05	15	81.54	59	81.95	86.40	-44	14,630	-0.30%
2018/02/02	52	84.08	14	84.32	83.50	38	14,973	0.25%
2018/02/01	11	83.79	11	84.03	83.50	0	15,549	0.00%
2018/01/31	4	82.40	4	82.70	83.10	0	15,887	0.00%
2018/01/30	42	85.36	28	85.06	83.50	14	16,088	0.09%
2018/01/29	28	87.14	28	87.34	87.70	0	15,949	0.00%
2018/01/26	24	86.62	44	87.33	86.70	-20	15,963	-0.13%
2018/01/25	52	90.48	47	91.19	86.70	5	16,193	0.03%
2018/01/24	16	88.24	13	88.40	89.00	3	15,973	0.02%
2018/01/23	30	87.18	30	86.89	87.30	0	15,877	0.00%
2018/01/22	23	86.67	26	87.03	86.50	-3	15,761	-0.02%
2018/01/19	31	86.96	61	87.28	86.50	-30	15,617	-0.19%
2018/01/18	159	85.38	144	85.59	85.30	15	15,479	0.10%	大買/大賣/
2018/01/17	22	82.34	24	81.98	81.80	-2	15,219	-0.01%
2018/01/16	38	81.17	38	80.15	81.90	0	15,274	0.00%
2018/01/15	8	82.30	14	82.64	82.80	-6	15,235	-0.04%
2018/01/12	16	82.53	18	82.61	82.10	-2	15,204	-0.01%
2018/01/11	66	82.34	83	82.00	81.50	-17	15,228	-0.11%
2018/01/10	191	85.44	221	84.50	83.00	-30	15,164	-0.20%	大買/大賣/
2018/01/09	76	91.92	58	89.97	85.00	18	14,413	0.12%
2018/01/08	36	95.09	41	94.71	94.20	-5	14,090	-0.04%
2018/01/05	65	93.22	66	93.60	93.90	-1	13,981	-0.01%
2018/01/04	20	90.21	21	90.29	92.30	-1	13,846	-0.01%
2018/01/03	109	93.30	84	92.69	89.70	25	13,736	0.18%	大買/
2018/01/02	21	86.19	65	89.70	92.70	-44	13,457	-0.33%