橘子 (6180)-富邦-內湖券商分點個股進出

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
72.2
漲跌
▲0.1
漲幅
+0.14%
成交量
332張
產業
上櫃文化創意指數
500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

橘子 (6180)籌碼相關－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	72.00	72.10	-1	1,278	-0.08%
2024/04/19	1	70.40	0	0.00	70.50	1	1,289	0.08%
2024/04/18	0	0.00	1	71.70	72.10	-1	1,278	-0.08%
2024/04/17	0	0.00	1	71.40	71.90	-1	1,285	-0.08%
2024/04/16	0	70.73	10	70.80	70.50	-10	1,287	-0.77%
2024/04/10	1	75.50	4	74.90	75.30	-3	1,346	-0.22%
2024/04/08	10	73.15	0	0.00	73.30	10	1,376	0.73%
2024/03/29	0	72.60	0	0.00	72.80	0	1,374	0.00%
2024/03/28	0	73.00	0	0.00	72.60	0	1,379	0.00%
2024/03/22	0	74.10	0	0.00	73.80	0	1,377	0.00%
2024/03/18	1	74.10	0	0.00	74.00	1	1,404	0.07%
2024/03/15	0	0.00	1	74.40	73.90	-1	1,420	-0.07%
2024/03/14	0	0.00	0.6	76.00	75.50	-0.6	1,436	-0.04%
2024/03/12	1	77.40	3.1	76.99	76.90	-2.1	1,427	-0.15%
2024/03/11	1	75.80	24	77.00	76.70	-23	1,408	-1.63%
2024/03/08	1	72.80	3	74.57	73.10	-2	1,349	-0.15%
2024/03/07	14	73.76	4	73.68	73.80	10	1,339	0.75%
2024/02/23	2	70.40	0	0.00	70.00	2	1,453	0.14%
2024/02/20	3	71.20	0	0.00	70.40	3	1,453	0.21%
2024/02/19	3	72.00	0	0.00	71.90	3	1,440	0.21%
2024/02/16	0	71.80	0	0.00	71.90	0	1,430	0.00%
2024/02/15	0.2	69.75	22	71.16	71.30	-21.8	1,419	-1.53%
2024/02/05	21.1	74.81	0	0.00	74.90	21.1	1,361	1.55%
2024/02/02	2	75.10	0	75.51	75.10	2	1,349	0.15%
2024/02/01	2	77.25	3	78.40	77.80	-1	1,290	-0.08%
2024/01/31	1	76.80	21.2	77.01	77.30	-20.2	1,198	-1.69%
2024/01/24	0	0.00	2	76.85	75.00	-2	1,060	-0.19%
2024/01/23	1.1	75.47	0	0.00	75.90	1.1	1,023	0.11%
2024/01/22	1	75.70	2	75.30	75.70	-1	1,013	-0.10%
2024/01/19	0	0.00	1	73.50	74.30	-1	995	-0.10%
2024/01/18	3.2	73.37	0	0.00	72.80	3.2	993	0.32%
2024/01/17	1	73.00	0	0.00	73.90	1	985	0.10%
2024/01/16	0	0.00	6	73.70	73.60	-6	979	-0.61%
2024/01/12	1	75.00	0	0.00	74.20	1	975	0.10%
2024/01/09	0.1	73.80	0	0.00	73.80	0.1	962	0.01%
2024/01/08	0	0.00	2	73.80	73.80	-2	958	-0.21%
2024/01/03	6	76.10	30	76.80	76.90	-24	875	-2.74%
2023/12/28	0	0.00	1	73.50	73.50	-1	807	-0.12%
2023/12/25	1	72.30	0	0.00	72.80	1	789	0.13%
2023/12/22	0	0.00	1	72.20	73.30	-1	781	-0.13%
2023/12/20	0.2	73.70	2	73.00	73.20	-1.8	763	-0.24%
2023/12/18	10	74.00	0	0.00	74.00	10	741	1.35%
2023/12/11	0	0.00	4	76.13	76.60	-4	663	-0.60%
2023/12/08	0	0.00	4.1	75.49	75.20	-4.1	623	-0.65%
2023/12/07	0	0.00	11	75.95	75.40	-11	613	-1.79%
2023/12/06	13	74.00	0	0.00	73.70	13	595	2.18%
2023/12/05	1	74.00	0	0.00	75.40	1	571	0.18%
2023/12/04	1.5	75.80	0	0.00	75.40	1.5	544	0.28%
2023/12/01	2	78.75	1	78.00	76.00	1	525	0.19%
2023/11/30	4	75.78	3	76.47	76.80	1	462	0.22%
2023/11/29	0	0.00	5	73.12	74.40	-5	381	-1.31%
2023/11/28	4	72.63	2	71.60	71.50	2	342	0.58%
2023/11/27	0.1	71.40	0	0.00	70.70	0.1	333	0.02%
2023/11/24	0	0.00	3	71.87	71.30	-3	334	-0.90%
2023/11/22	0	0.00	1	71.30	71.70	-1	329	-0.30%
2023/11/21	0	71.10	0	0.00	71.30	0	326	0.00%
2023/11/20	0	0.00	3	70.67	70.60	-3	318	-0.94%
2023/11/17	0.2	69.30	0	0.00	70.00	0.2	310	0.06%
2023/11/15	1	69.30	0	0.00	69.20	1	309	0.32%
2023/11/10	1	70.60	0	0.00	70.40	1	316	0.32%
2023/11/09	20	70.20	0	0.00	70.70	20	315	6.35%
2023/11/07	8	69.80	3	69.93	69.80	5	304	1.64%
2023/11/06	0	0.00	1	69.10	69.30	-1	299	-0.33%
2023/11/03	4	68.20	0	0.00	68.40	4	297	1.34%
2023/10/31	10	67.00	0	0.00	67.00	10	331	3.02%
2023/10/27	0	0.00	0	66.70	66.60	0	339	0.00%
2023/10/26	1	67.10	0	0.00	67.00	1	367	0.27%
2023/10/23	0.1	65.40	0	0.00	65.50	0.1	436	0.02%
2023/10/16	0	65.70	0	0.00	65.10	0	535	0.00%
2023/10/12	0	0.00	8	66.26	66.40	-8	556	-1.44%
2023/10/11	0	66.10	0	0.00	65.50	0	570	0.01%
2023/10/04	1	65.50	0	0.00	65.60	1	631	0.16%
2023/09/28	0.1	66.40	0	0.00	66.10	0.1	726	0.01%
2023/09/22	1	66.00	0	0.00	66.00	1	829	0.12%
2023/09/21	0.1	66.00	0	0.00	65.70	0.1	851	0.01%
2023/09/20	1	66.40	0	0.00	66.20	1	926	0.11%
2023/09/19	2	66.50	0	0.00	66.80	2	1,150	0.17%
2023/09/18	0	0.00	1	67.00	67.00	-1	1,202	-0.08%
2023/09/14	0	0.00	1	67.00	67.20	-1	1,259	-0.08%
2023/09/13	0	0.00	1	66.60	66.30	-1	1,273	-0.08%
2023/09/12	0	0.00	3.2	66.61	66.60	-3.2	1,291	-0.25%
2023/09/11	1.5	66.73	0	0.00	66.50	1.5	1,312	0.11%
2023/09/06	0	0.00	2	68.70	68.60	-2	1,357	-0.15%
2023/08/31	0	0.00	1	68.00	67.80	-1	1,535	-0.07%
2023/08/30	0	0.00	1.1	66.91	67.30	-1.1	1,660	-0.07%
2023/08/29	0.1	66.30	2	66.40	66.30	-2	1,827	-0.11%
2023/08/28	0	0.00	1	66.50	66.10	-1	2,092	-0.05%
2023/08/25	0	0.00	0	68.00	66.10	0	2,149	0.00%
2023/08/23	0	0.00	0	66.82	66.50	0	2,194	0.00%
2023/08/21	0.3	66.41	0	66.41	66.30	0.3	2,214	0.01%
2023/08/18	1	66.20	0	0.00	66.50	1	2,219	0.05%
2023/08/17	0	0.00	1.1	66.89	67.10	-1.1	2,222	-0.05%
2023/08/16	0.1	65.30	0	0.00	65.00	0.1	2,225	0.00%
2023/08/15	0	0.00	0.1	66.70	66.30	-0.1	2,230	-0.01%
2023/08/14	0.1	66.50	0.3	66.16	66.20	-0.2	2,240	-0.01%
2023/08/10	1	66.60	0	0.00	66.40	1	2,249	0.05%
2023/08/09	3.8	66.34	2	66.20	66.20	1.8	2,247	0.08%
2023/08/08	4	66.58	1	66.93	67.00	3	2,244	0.13%
2023/08/07	6.2	69.08	3	68.90	69.10	3.2	2,240	0.14%
2023/08/02	1	70.20	1	71.10	70.00	0	2,259	0.00%
2023/08/01	1	70.80	3	70.77	70.90	-2	2,275	-0.09%
2023/07/31	7.5	71.02	3	70.60	70.60	4.5	2,297	0.20%
2023/07/28	9	76.22	1	76.50	76.80	8	2,284	0.35%
2023/07/26	2	74.50	0	0.00	74.20	2	2,261	0.09%
2023/07/25	3	74.50	2.5	74.94	74.90	0.6	2,268	0.02%
2023/07/24	3	73.83	2	74.20	73.70	1	2,257	0.04%
2023/07/20	1	77.50	3	77.70	77.70	-2	2,234	-0.09%
2023/07/19	1	77.70	0	0.00	77.20	1	2,234	0.04%
2023/07/18	1	78.20	0	0.00	78.10	1	2,240	0.04%
2023/07/17	0	0.00	1	78.90	78.90	-1	2,247	-0.04%
2023/07/14	1	78.70	0	0.00	78.70	1	2,241	0.04%
2023/07/13	5	79.10	0	0.00	78.80	5	2,252	0.22%
2023/07/12	1.3	77.74	0	0.00	77.60	1.3	2,269	0.06%
2023/07/10	1.3	78.52	0	0.00	78.00	1.3	2,283	0.06%
2023/07/07	0	0.00	1	79.60	79.70	-1	2,283	-0.04%
2023/07/06	1.1	80.63	0	0.00	80.60	1.1	2,268	0.05%
2023/07/05	0	0.00	1	80.50	81.80	-1	2,230	-0.04%
2023/07/04	1.2	80.52	1	80.70	80.40	0.2	2,212	0.01%
2023/07/03	0	0.00	2	81.30	80.70	-2	2,216	-0.09%
2023/06/30	1	82.30	1	82.20	81.90	0	2,199	0.00%
2023/06/29	5	82.42	2	81.80	82.70	3	2,198	0.14%
2023/06/28	9.1	81.89	9	81.82	82.30	0.1	2,201	0.00%
2023/06/27	13.3	85.77	17	85.62	83.30	-3.7	2,149	-0.17%
2023/06/26	0	0.00	5	83.14	82.50	-5	1,945	-0.26%
2023/06/21	2	81.25	3	81.20	81.30	-1	1,919	-0.05%
2023/06/20	5	82.16	1	81.60	81.40	4	1,938	0.21%
2023/06/19	0	0.00	10	80.40	81.30	-10	1,910	-0.52%
2023/06/16	1	79.80	1	80.30	80.50	0	1,926	0.00%
2023/06/15	2	79.00	2	79.10	79.10	0	1,916	0.00%
2023/06/14	0.1	80.10	0	0.00	79.90	0.1	1,911	0.01%
2023/06/13	0	0.00	1	80.50	80.40	-1	1,947	-0.05%
2023/06/12	1.2	80.55	0.5	81.20	80.30	0.7	1,959	0.04%
2023/06/09	1	81.80	0	0.00	81.70	1	1,990	0.05%
2023/06/08	4.1	83.71	0	0.00	82.20	4.1	2,065	0.20%
2023/06/07	0	0.00	2.2	84.86	83.80	-2.2	2,133	-0.10%
2023/06/06	4.2	83.43	1.3	83.91	84.00	2.9	2,149	0.13%
2023/06/05	2	85.20	19.5	85.08	84.70	-17.5	2,214	-0.79%
2023/06/02	9	83.57	14	83.65	83.60	-5	2,178	-0.23%
2023/06/01	9	81.52	11	81.56	81.70	-2	2,047	-0.10%
2023/05/31	5.3	77.71	4	77.43	77.80	1.3	1,812	0.07%
2023/05/30	0	0.00	2	75.10	75.10	-2	1,769	-0.11%
2023/05/29	2	75.35	0	0.00	75.50	2	1,780	0.11%
2023/05/26	0	0.00	2	73.70	73.60	-2	1,772	-0.11%
2023/05/22	2	74.20	0	0.00	74.10	2	2,053	0.10%
2023/05/19	1	73.60	0	0.00	73.90	1	2,071	0.05%
2023/05/17	0.2	73.20	0	0.00	72.80	0.2	2,259	0.01%
2023/05/16	1	72.60	0	0.00	72.50	1	2,460	0.04%
2023/05/11	0.1	72.80	0	0.00	72.50	0.1	2,667	0.00%
2023/05/10	0	0.00	2	73.30	74.20	-2	2,786	-0.07%
2023/05/09	0	0.00	1	74.60	73.20	-1	2,837	-0.04%
2023/05/08	1	75.20	0	0.00	75.10	1	2,859	0.03%
2023/05/05	3	74.90	1	75.30	75.00	2	2,882	0.07%
2023/05/04	0	0.00	1	74.60	74.20	-1	2,906	-0.03%
2023/05/03	1	74.60	3	73.80	74.20	-2	2,966	-0.07%
2023/05/02	0	0.00	1	74.40	73.70	-1	3,060	-0.03%
2023/04/26	0.1	71.20	0	0.00	71.20	0.1	3,289	0.00%
2023/04/25	1.6	70.88	0	0.00	70.30	1.6	3,309	0.05%
2023/04/21	0.3	72.43	0	0.00	71.20	0.3	3,337	0.01%
2023/04/20	1.1	72.92	0	0.00	72.80	1.1	3,343	0.03%
2023/04/19	0	73.95	0	0.00	73.70	0	3,359	0.00%
2023/04/17	1	74.90	0	0.00	74.70	1	3,682	0.03%
2023/04/14	1	74.10	0	0.00	74.30	1	3,705	0.03%
2023/04/13	2.1	73.37	0	0.00	73.20	2.1	3,871	0.05%
2023/04/12	10	73.90	0	0.00	73.80	10	3,963	0.25%
2023/04/11	1	73.00	0	0.00	73.20	1	4,091	0.02%
2023/04/10	2	73.30	0	0.00	73.10	2	4,099	0.05%
2023/04/07	1.1	73.09	0	0.00	73.40	1.1	4,112	0.03%
2023/04/06	1.1	72.52	0	0.00	72.40	1.1	4,107	0.03%
2023/03/30	0.2	73.20	0	0.00	72.90	0.2	4,087	0.00%
2023/03/29	1.1	73.41	0	0.00	73.70	1.1	4,068	0.03%
2023/03/28	0.1	73.00	2	72.65	72.20	-1.9	4,085	-0.05%
2023/03/27	7	73.41	6	73.87	73.00	1	4,079	0.02%
2023/03/24	0	0.00	0.2	73.80	74.40	-0.2	4,068	0.00%
2023/03/23	1.3	72.95	0.1	73.20	72.40	1.2	4,058	0.03%
2023/03/22	1	73.89	2	73.60	73.50	-1	4,037	-0.02%
2023/03/21	0.2	73.63	0	0.00	73.30	0.2	4,038	0.01%
2023/03/20	0	0.00	0.1	74.60	74.20	-0.1	4,020	0.00%
2023/03/17	2	74.50	1.3	74.67	74.10	0.7	4,017	0.02%
2023/03/16	0.1	74.30	2	73.30	73.90	-1.9	4,008	-0.05%
2023/03/14	2.1	76.02	0.2	76.50	75.80	1.9	4,021	0.05%
2023/03/13	1.1	75.79	12	76.28	78.60	-10.9	3,978	-0.27%
2023/03/10	15.5	80.52	0.8	80.75	79.20	14.7	3,888	0.38%
2023/03/09	4	88.73	0	0.00	87.90	4	3,800	0.11%
2023/03/08	13	88.19	9.7	88.02	87.60	3.3	3,853	0.09%
2023/03/07	2	84.85	2.2	87.17	85.90	-0.2	3,739	0.00%
2023/03/06	0	0.00	2.6	84.62	85.10	-2.6	3,652	-0.07%
2023/03/03	0	0.00	1.1	83.07	83.50	-1.1	3,624	-0.03%
2023/03/02	0.1	82.00	0.2	82.20	81.70	-0.1	3,605	0.00%
2023/03/01	0	82.20	0	0.00	82.20	0	3,596	0.00%
2023/02/24	0.2	80.90	0	0.00	80.80	0.2	3,581	0.01%
2023/02/23	6.2	80.11	6	79.90	80.10	0.2	3,607	0.01%
2023/02/22	0.1	81.58	5.2	81.09	80.00	-5	3,605	-0.14%
2023/02/21	7.3	81.25	9	82.53	82.50	-1.8	3,568	-0.05%
2023/02/20	7.1	79.40	10.9	79.49	80.60	-3.8	3,480	-0.11%
2023/02/17	0.1	82.10	0	0.00	82.50	0.1	3,334	0.00%
2023/02/16	5.7	82.27	3	81.90	82.20	2.7	3,319	0.08%
2023/02/15	3.4	82.38	1	81.60	83.20	2.4	3,252	0.07%
2023/02/14	4.1	84.37	0.8	85.29	82.80	3.3	3,121	0.10%
2023/02/13	2.6	91.51	3	91.47	92.00	-0.5	2,916	-0.02%
2023/02/10	2.3	90.84	2.3	90.62	89.50	-0.1	2,862	0.00%
2023/02/09	1.4	89.85	3	90.23	89.80	-1.6	2,798	-0.06%
2023/02/08	3.1	87.56	12.7	87.68	90.10	-9.6	2,747	-0.35%
2023/02/07	4.3	83.24	5	83.10	83.50	-0.7	2,614	-0.03%
2023/02/06	0.2	82.38	0	0.00	81.70	0.2	2,564	0.01%
2023/02/03	0.1	81.70	0	0.00	81.90	0.1	2,514	0.00%
2023/02/02	0.2	81.85	3	81.90	81.90	-2.8	2,467	-0.11%
2023/02/01	0.3	80.80	3	81.17	81.80	-2.7	2,416	-0.11%
2023/01/31	4.9	80.02	4.2	80.35	80.50	0.7	2,340	0.03%
2023/01/30	1.3	78.61	7.5	78.23	79.50	-6.2	2,224	-0.28%
2023/01/17	2	73.70	2	73.60	73.80	0	2,047	0.00%
2023/01/16	0	0.00	1	72.40	72.30	-1	1,975	-0.05%
2023/01/09	0	0.00	0	72.50	72.90	0	1,834	0.00%
2023/01/06	3	73.63	4	72.60	73.00	-1	1,800	-0.06%
2023/01/05	7	72.94	28	72.22	72.60	-21	1,714	-1.22%
2023/01/04	4	70.95	4	69.85	71.20	0	1,460	0.00%
2023/01/03	14	71.03	29	70.95	70.10	-15	1,397	-1.07%
2022/12/30	2	69.35	7	69.07	69.90	-5	1,205	-0.41%
2022/12/29	10	68.80	11	68.83	67.50	-1	1,092	-0.09%
2022/12/28	2	68.10	7	67.54	67.30	-5	944	-0.53%
2022/12/27	0	0.00	3	68.03	67.20	-3	927	-0.32%
2022/12/26	1	66.80	1	66.60	66.40	0	911	0.00%
2022/12/23	1	66.20	1	65.80	65.60	0	912	0.00%
2022/12/21	2	65.80	1	66.30	66.00	1	912	0.11%
2022/12/20	11	67.11	1	67.70	65.20	10	908	1.10%
2022/12/16	1	67.60	1	67.70	67.00	0	861	0.00%
2022/12/14	1	68.00	1	67.10	66.90	0	841	0.00%
2022/12/13	0	0.00	1	67.50	67.70	-1	832	-0.12%
2022/12/12	0	0.00	2	66.40	67.00	-2	818	-0.24%
2022/12/09	1	67.70	0	0.00	67.60	1	807	0.12%
2022/12/07	1	66.80	2	66.85	66.70	-1	794	-0.13%
2022/12/06	8	69.13	25	69.00	68.10	-17	777	-2.19%
2022/12/05	0	0.00	1	67.30	67.40	-1	713	-0.14%
2022/12/02	1	67.30	0	0.00	67.10	1	713	0.14%
2022/12/01	0	0.00	4.4	67.19	67.20	-4.4	705	-0.62%
2022/11/30	5	64.90	11	66.46	66.90	-6	657	-0.91%
2022/11/29	1	61.70	0.3	61.70	61.90	0.7	556	0.13%
2022/11/28	0	0.00	3	61.13	61.70	-3	555	-0.54%
2022/11/25	1	61.80	1	61.00	60.90	0	550	0.00%
2022/11/22	1	61.70	0	0.00	61.70	1	524	0.19%
2022/11/21	0	0.00	1	63.00	60.60	-1	513	-0.19%
2022/11/18	1	61.30	0	0.00	61.70	1	465	0.21%
2022/11/17	0	0.00	1	60.20	60.70	-1	437	-0.23%
2022/11/15	2	59.50	0	0.00	59.50	2	430	0.46%
2022/11/14	1	59.20	1.8	59.22	59.50	-0.8	427	-0.20%
2022/11/02	0	0.00	1	54.90	55.80	-1	363	-0.28%
2022/11/01	0.1	53.80	0	0.00	53.80	0.1	359	0.02%
2022/10/28	0.1	53.34	0	0.00	52.70	0.1	371	0.02%
2022/10/26	0.1	51.90	0	0.00	51.70	0.1	374	0.02%
2022/10/25	0.1	52.80	0	0.00	51.70	0.1	374	0.02%
2022/10/21	0.1	53.08	0	0.00	52.20	0.1	376	0.02%
2022/10/20	21	52.63	0	52.90	52.70	21	377	5.57%
2022/10/19	0.1	53.90	0	0.00	53.30	0.1	379	0.02%
2022/10/18	0	0.00	1	53.10	53.40	-1	381	-0.26%
2022/10/03	5	58.30	5.3	58.22	58.40	-0.3	403	-0.08%
2022/09/26	0	0.00	2	55.40	55.40	-2	482	-0.41%
2022/09/20	1	57.10	0	0.00	57.00	1	502	0.20%
2022/09/12	16	59.44	0	0.00	58.70	16	544	2.94%
2022/09/05	1	59.00	0	0.00	58.80	1	590	0.17%
2022/09/01	0	0.00	2	60.15	60.00	-2	619	-0.32%
2022/08/29	0	60.20	0	0.00	60.00	0	711	0.00%
2022/08/24	0	0.00	0	60.80	60.50	0	774	0.00%
2022/08/18	0	0.00	6	61.95	61.70	-6	819	-0.73%
2022/08/10	1	62.00	0	0.00	61.50	1	902	0.11%
2022/08/05	0	0.00	11	60.45	60.90	-11	912	-1.21%
2022/08/01	0	0.00	1	59.50	60.20	-1	921	-0.11%
2022/07/25	0	59.50	1	59.70	59.80	-1	971	-0.10%
2022/07/20	0	0.00	1	58.80	58.90	-1	984	-0.10%
2022/07/15	0	0.00	1	57.00	57.30	-1	1,024	-0.10%
2022/07/14	0	0.00	1	56.80	57.30	-1	1,021	-0.10%
2022/07/11	0.1	56.00	0	0.00	55.70	0.1	1,013	0.01%
2022/07/08	4.2	55.38	0.6	56.00	55.30	3.6	1,011	0.35%
2022/07/07	0.3	55.20	0	0.00	55.50	0.3	1,020	0.03%
2022/07/06	7	60.20	0	0.00	59.90	7	989	0.71%
2022/07/04	0.1	62.10	0	0.00	61.40	0.1	974	0.01%
2022/06/30	0.2	63.80	0	0.00	63.70	0.2	963	0.02%
2022/06/24	0.1	64.30	0	0.00	64.40	0.1	985	0.01%
2022/06/22	4.1	63.95	0	0.00	63.60	4.1	1,038	0.39%
2022/06/21	3	64.20	0	0.00	64.40	3	1,049	0.29%
2022/06/20	0.5	64.23	0	0.00	63.50	0.5	1,054	0.04%
2022/06/17	0.2	65.40	0	0.00	65.20	0.2	1,047	0.02%
2022/06/16	0.2	66.60	0	0.00	65.50	0.2	1,050	0.01%
2022/06/15	0.8	67.37	0	0.00	66.90	0.8	1,058	0.08%
2022/06/10	0	0.00	2	69.30	69.10	-2	1,108	-0.18%
2022/06/08	0	0.00	10	70.76	70.80	-10	1,156	-0.86%
2022/06/07	0	0.00	4	69.85	69.70	-4	1,127	-0.35%
2022/06/06	10	69.53	16	69.63	69.00	-6	1,104	-0.54%
2022/06/01	0	0.00	6	68.60	68.60	-6	1,083	-0.55%
2022/05/26	0	0.00	0.9	68.00	67.90	-0.9	1,070	-0.09%
2022/05/25	1.4	68.40	1	68.30	68.10	0.4	1,054	0.04%
2022/05/24	0.3	66.30	0	0.00	66.00	0.3	1,027	0.02%
2022/05/23	3	66.90	0	0.00	66.80	3	1,028	0.29%
2022/05/20	2	67.50	1	68.00	67.50	1	1,041	0.10%
2022/05/19	2	67.00	0	0.00	68.00	2	1,032	0.19%
2022/05/18	0	0.00	2.2	67.27	66.90	-2.2	1,022	-0.22%
2022/05/16	0.2	66.00	0	0.00	66.50	0.2	1,029	0.02%
2022/05/13	0	0.00	1	66.40	66.80	-1	1,055	-0.09%
2022/05/12	2.1	66.27	0	0.00	65.20	2.1	1,060	0.20%
2022/05/11	0	0.00	1	66.50	66.40	-1	1,065	-0.09%
2022/05/10	0	0.00	1	65.50	66.20	-1	1,085	-0.09%
2022/05/09	0	0.00	1.4	66.86	66.70	-1.4	1,130	-0.12%
2022/05/05	0	0.00	0.4	66.80	66.50	-0.4	1,168	-0.03%
2022/05/04	0	0.00	1	66.90	65.80	-1	1,182	-0.08%
2022/04/28	1	63.80	0	0.00	63.80	1	1,420	0.07%
2022/04/26	1	63.40	2	63.65	63.50	-1	1,524	-0.07%
2022/04/25	0.5	64.91	1	64.60	64.20	-0.6	1,556	-0.04%
2022/04/22	3	65.70	2	65.80	66.30	1	1,557	0.06%
2022/04/20	0.2	64.70	0	0.00	64.50	0.2	1,583	0.01%
2022/04/18	0.1	64.90	0	0.00	64.60	0.1	1,749	0.01%
2022/04/13	0	0.00	1	67.70	66.30	-1	2,279	-0.04%
2022/04/12	1.1	65.02	0	0.00	65.20	1.1	2,313	0.05%
2022/04/11	2.1	66.29	2	66.10	65.00	0.1	2,389	0.00%
2022/04/08	0	0.00	8	67.71	68.40	-8	2,496	-0.32%
2022/04/07	0	68.50	0.5	68.70	67.80	-0.5	2,734	-0.02%
2022/03/31	1	68.10	0	0.00	68.40	1	2,831	0.04%
2022/03/29	0	0.00	2	69.20	69.10	-2	2,960	-0.07%
2022/03/28	1.5	66.90	1	67.30	68.00	0.5	3,022	0.02%
2022/03/25	2.3	69.96	2	69.10	68.40	0.3	3,229	0.01%
2022/03/24	8	68.20	0	0.00	68.40	8	3,556	0.22%
2022/03/23	0	0.00	2	68.00	67.70	-2	3,974	-0.05%
2022/03/16	1	66.80	0	0.00	67.30	1	4,757	0.02%
2022/03/15	0	0.00	8	66.80	67.00	-8	4,740	-0.17%
2022/03/14	1	66.30	0	0.00	66.50	1	4,721	0.02%
2022/03/11	12	66.17	1.7	65.88	66.00	10.3	4,752	0.22%
2022/03/10	2.1	62.34	1	62.70	62.50	1.1	4,681	0.02%
2022/03/07	1.1	61.23	0	0.00	61.30	1.1	4,676	0.02%
2022/03/04	0	0.00	1	63.70	63.40	-1	4,664	-0.02%
2022/03/03	0	0.00	0	63.90	63.70	0	4,663	0.00%
2022/03/01	3	64.17	0	0.00	64.30	3	4,656	0.06%
2022/02/25	0.2	63.40	0	0.00	63.30	0.2	4,650	0.00%
2022/02/24	2.1	62.88	30	63.76	62.90	-27.9	4,644	-0.60%
2022/02/23	0.2	65.40	0	0.00	65.00	0.2	4,628	0.00%
2022/02/22	2	65.85	0	0.00	65.40	2	4,629	0.04%
2022/02/18	0	0.00	1	66.00	65.90	-1	4,619	-0.02%
2022/02/16	2	67.55	1	66.70	67.00	1	4,634	0.02%
2022/02/15	0	0.00	1	67.70	67.00	-1	4,622	-0.02%
2022/02/10	2	68.20	12	67.08	67.10	-10	4,574	-0.22%
2022/02/07	2	66.00	0	0.00	65.90	2	4,487	0.04%
2022/01/24	4.2	66.77	2	65.50	65.20	2.2	4,413	0.05%
2022/01/21	2	66.40	0	0.00	67.30	2	4,311	0.05%
2022/01/19	2	66.00	2	66.05	65.40	0	4,162	0.00%
2022/01/18	0	0.00	1	65.40	64.70	-1	4,070	-0.02%
2022/01/17	1	63.80	0	0.00	64.00	1	4,028	0.02%
2022/01/14	0.2	63.80	1	63.70	64.30	-0.8	4,008	-0.02%
2022/01/13	0	0.00	4	64.00	64.90	-4	3,980	-0.10%
2022/01/12	1	65.00	7	64.10	65.00	-6	3,952	-0.15%
2022/01/11	2	64.60	1	64.50	64.80	1	3,899	0.03%
2022/01/10	10	69.23	8	68.83	67.60	2	3,778	0.05%
2022/01/07	13	71.61	13	71.57	70.10	0	3,661	0.00%
2022/01/06	2	70.45	1	69.60	69.70	1	3,361	0.03%
2022/01/05	0	0.00	2	68.50	69.40	-2	3,235	-0.06%
2022/01/04	1	68.80	4	68.70	68.40	-3	3,178	-0.09%
2022/01/03	6.6	70.83	9	70.77	70.50	-2.4	3,112	-0.08%
2021/12/30	10	71.17	18	71.15	70.50	-8	2,984	-0.27%
2021/12/29	1	67.30	1	67.80	69.00	0	2,745	0.00%
2021/12/28	2	66.90	1	67.20	67.10	1	2,704	0.04%
2021/12/27	1	66.30	4	66.23	66.40	-3	2,682	-0.11%
2021/12/24	2	67.65	9	67.47	66.80	-7	2,644	-0.26%
2021/12/23	2	68.20	4	69.33	68.30	-2	2,567	-0.08%
2021/12/22	12	69.01	6	68.90	69.10	6	2,496	0.24%
2021/12/21	15	69.43	7	69.23	68.60	8	2,412	0.33%
2021/12/20	53	71.73	28	71.32	70.40	25	2,188	1.14%
2021/12/17	34	70.74	45.5	70.53	71.10	-11.5	1,816	-0.63%
2021/12/16	18	68.88	26	68.83	68.80	-8	1,375	-0.58%
2021/12/15	23	68.30	6.5	67.15	66.80	16.5	1,098	1.50%
2021/12/14	14	65.90	5	65.84	64.70	9	813	1.11%
2021/12/13	4	64.55	7	63.84	64.70	-3	640	-0.47%
2021/12/10	6	62.77	0	0.00	63.40	6	578	1.04%
2021/12/09	0	0.00	0.1	61.70	61.90	-0.1	510	-0.02%
2021/12/08	3	61.90	1	62.00	61.80	2	505	0.40%
2021/12/07	9	62.18	2	62.10	62.60	7	488	1.43%
2021/12/01	0	0.00	1	60.90	61.00	-1	430	-0.23%
2021/11/29	0	0.00	2	58.50	59.00	-2	427	-0.47%
2021/11/26	0.5	59.80	0	0.00	59.70	0.5	427	0.12%
2021/11/25	3.6	60.57	0	0.00	60.40	3.6	428	0.84%
2021/11/19	0	0.00	1	61.00	61.10	-1	461	-0.22%
2021/11/17	0	0.00	0.1	60.66	60.60	-0.1	455	-0.02%
2021/11/16	0	0.00	2.1	59.87	60.50	-2.1	456	-0.45%
2021/11/15	1.2	58.90	0	0.00	59.10	1.2	439	0.27%
2021/11/10	3	58.40	0	0.00	58.50	3	463	0.65%
2021/11/08	0.2	58.20	0	0.00	58.20	0.2	464	0.04%
2021/11/05	0	0.00	1	58.40	58.60	-1	471	-0.21%
2021/11/04	3	59.30	0	59.40	59.20	3	486	0.61%
2021/11/03	0	0.00	1	59.00	59.30	-1	483	-0.21%
2021/11/01	0.1	58.50	1	58.20	59.00	-0.9	479	-0.19%
2021/10/29	2	57.50	0	0.00	57.70	2	474	0.42%
2021/10/18	0.1	56.00	0	0.00	55.60	0.1	545	0.02%
2021/10/14	0	0.00	0.1	56.00	55.80	-0.1	569	-0.01%
2021/10/08	2	55.20	1	56.20	57.30	1	648	0.15%
2021/10/07	0	54.10	0	0.00	55.10	0	643	0.00%
2021/10/05	0	0.00	2	54.30	54.40	-2	662	-0.30%
2021/10/04	2	55.50	0	0.00	55.10	2	663	0.31%
2021/09/30	3.1	57.14	0	0.00	57.20	3.1	670	0.45%
2021/09/29	0	0.00	5	56.50	56.50	-5	676	-0.74%
2021/09/27	1.1	57.80	0	0.00	57.50	1.1	703	0.16%
2021/09/23	0	56.50	0	0.00	56.50	0	736	0.00%
2021/09/22	0.2	56.20	2	56.00	56.00	-1.8	750	-0.24%
2021/09/17	0.1	56.70	0	0.00	56.70	0.1	753	0.02%
2021/09/16	1	56.40	0	0.00	56.30	1	760	0.13%
2021/09/15	0	0.00	6	56.80	56.70	-6	763	-0.79%
2021/09/13	1	57.50	0	0.00	57.40	1	847	0.12%
2021/09/08	0	0.00	0.2	58.10	57.60	-0.2	871	-0.02%
2021/09/07	2	58.45	0	0.00	58.10	2	881	0.23%
2021/09/03	0	0.00	1	59.40	59.50	-1	887	-0.11%
2021/08/31	1	59.60	0	0.00	59.20	1	973	0.10%
2021/08/30	0	0.00	1	60.20	59.50	-1	1,034	-0.10%
2021/08/27	0	0.00	2	59.60	59.70	-2	1,051	-0.19%
2021/08/26	0	0.00	1	59.20	59.30	-1	1,068	-0.09%
2021/08/25	1	62.00	3	62.40	62.90	-2	1,076	-0.19%
2021/08/24	1	61.80	0	0.00	61.60	1	1,064	0.09%
2021/08/23	13	61.07	2	61.80	62.00	11	1,074	1.02%
2021/08/18	0	0.00	1	61.30	61.50	-1	1,184	-0.08%
2021/08/16	1.1	61.44	0	0.00	61.60	1.1	1,295	0.08%
2021/08/12	0	0.00	1	63.60	63.40	-1	1,440	-0.07%
2021/08/11	0	0.00	3	63.63	63.10	-3	1,543	-0.19%
2021/08/10	0	0.00	1	63.90	63.60	-1	1,830	-0.05%
2021/08/06	1	63.70	0	0.00	64.00	1	2,014	0.05%
2021/08/02	0	0.00	1	63.80	64.10	-1	2,066	-0.05%
2021/07/28	0	0.00	21.2	63.84	64.00	-21.2	2,076	-1.02%
2021/07/27	2	65.40	0	0.00	64.00	2	2,079	0.10%
2021/07/21	0	0.00	2	64.05	63.60	-2	2,063	-0.10%
2021/07/19	0	0.00	5	64.30	64.60	-5	2,054	-0.24%
2021/07/16	3	65.80	3	65.90	65.10	0	2,065	0.00%
2021/07/13	0	0.00	1	64.90	64.40	-1	2,020	-0.05%
2021/07/12	0	0.00	0	64.40	63.80	0	2,013	0.00%
2021/07/09	1	63.90	3	63.60	63.70	-2	2,013	-0.10%
2021/07/08	2	63.65	0	0.00	63.60	2	2,024	0.10%
2021/07/02	1	64.60	1	65.00	64.40	0	2,031	0.00%
2021/07/01	2	65.10	5	64.66	64.20	-3	2,020	-0.15%
2021/06/28	1	64.30	1	64.40	64.20	0	2,045	0.00%
2021/06/25	0	0.00	1	64.60	64.30	-1	2,055	-0.05%
2021/06/24	0	0.00	3	64.63	64.50	-3	2,060	-0.15%
2021/06/23	0	0.00	1	64.10	64.30	-1	2,060	-0.05%
2021/06/22	4	65.25	4	64.63	64.20	0	2,052	0.00%
2021/06/21	3	63.37	0	0.00	62.90	3	1,997	0.15%
2021/06/18	0	0.00	2	64.10	63.40	-2	2,014	-0.10%
2021/06/15	0	0.00	5	64.08	64.00	-5	2,026	-0.25%
2021/06/11	0.1	64.00	0	0.00	63.90	0.1	2,037	0.00%
2021/06/10	1	64.00	0	0.00	63.90	1	2,039	0.05%
2021/06/09	0	0.00	1	65.80	65.00	-1	2,014	-0.05%
2021/06/08	1	65.30	1	65.50	64.90	0	1,983	0.00%
2021/06/07	9	65.28	0	0.00	65.80	9	1,965	0.46%
2021/06/04	20	64.40	2	64.30	63.90	18	1,910	0.94%
2021/06/03	4	63.40	2	63.35	63.30	2	1,890	0.11%
2021/06/02	0	0.00	1	63.80	63.80	-1	1,873	-0.05%
2021/06/01	1	64.50	1	64.50	64.50	0	1,854	0.00%
2021/05/28	0	0.00	12	64.80	64.30	-12	1,839	-0.65%
2021/05/27	1	65.70	1	65.00	64.20	0	1,827	0.00%
2021/05/26	1	66.60	1	66.00	65.60	0	1,783	0.00%
2021/05/25	0	0.00	8	65.77	66.60	-8	1,733	-0.46%
2021/05/24	7	67.71	3	67.07	66.10	4	1,688	0.24%
2021/05/21	3	66.77	4.3	66.95	66.90	-1.3	1,624	-0.08%
2021/05/20	12	66.03	1	66.60	66.90	11	1,554	0.71%
2021/05/19	1	67.80	1	66.00	65.50	0	1,480	0.00%
2021/05/18	25.1	67.08	25	66.81	66.70	0.1	1,390	0.01%
2021/05/17	31	65.84	9	66.28	66.60	22	1,106	1.99%
2021/05/14	1.2	60.67	0	0.00	60.60	1.2	920	0.13%
2021/05/11	12	62.70	0	0.00	62.20	12	883	1.36%
2021/05/10	8	63.80	0	0.00	63.90	8	878	0.91%
2021/05/04	1.1	63.00	0	0.00	62.40	1.1	891	0.12%
2021/05/03	0	0.00	1	64.10	63.80	-1	890	-0.11%
2021/04/29	0	0.00	5	64.34	64.50	-5	899	-0.56%
2021/04/28	0.1	65.50	0	0.00	64.60	0.1	913	0.01%
2021/04/23	1	65.00	0	0.00	65.00	1	960	0.10%
2021/04/22	2.1	65.55	0	0.00	64.70	2.1	975	0.22%
2021/04/21	0	65.70	0	0.00	65.80	0	971	0.00%
2021/04/19	1	65.80	0	0.00	66.20	1	1,020	0.10%
2021/04/16	0	0.00	2	65.80	66.00	-2	1,057	-0.19%
2021/04/15	2	64.80	1	65.10	65.50	1	1,105	0.09%
2021/04/14	1	64.20	3	65.10	64.30	-2	1,126	-0.18%
2021/04/13	0.1	65.50	1	65.60	65.00	-1	1,181	-0.08%
2021/04/12	2	65.40	0	0.00	65.10	2	1,262	0.16%
2021/04/06	0	0.00	3	66.30	65.80	-3	1,716	-0.17%
2021/04/01	1	66.40	0	0.00	66.50	1	1,703	0.06%
2021/03/31	5.1	66.70	4	66.45	66.60	1.1	1,689	0.07%
2021/03/30	0	0.00	1	65.80	65.80	-1	1,657	-0.06%
2021/03/29	0	0.00	2.1	65.55	65.50	-2.1	1,646	-0.12%
2021/03/26	2	65.40	0	0.00	65.30	2	1,641	0.12%
2021/03/24	0	0.00	1.1	65.01	65.20	-1.1	1,630	-0.06%
2021/03/23	2.1	65.66	2	65.65	65.50	0.1	1,622	0.00%
2021/03/19	0.2	64.80	0	0.00	64.40	0.2	1,594	0.01%
2021/03/17	4	64.93	1	65.40	65.00	3	1,606	0.19%
2021/03/15	0	0.00	3	64.43	64.50	-3	1,624	-0.18%
2021/03/12	0	0.00	0	64.30	64.30	0	1,630	0.00%
2021/03/11	0	0.00	1	64.00	64.10	-1	1,649	-0.06%
2021/03/10	0	0.00	3	63.90	64.00	-3	1,665	-0.18%
2021/03/05	0.1	62.40	0	0.00	62.60	0.1	1,747	0.00%
2021/03/04	1	62.80	0	0.00	62.40	1	1,757	0.06%
2021/03/03	0	0.00	30	62.87	62.90	-30	1,762	-1.70%
2021/03/02	2	63.05	0	0.00	62.60	2	1,776	0.11%
2021/02/26	1	63.10	0	0.00	63.00	1	1,782	0.06%
2021/02/25	1	63.40	0	0.00	63.40	1	1,802	0.06%
2021/02/24	0	0.00	1	63.70	63.50	-1	1,833	-0.05%
2021/02/23	1	64.10	0	0.00	64.30	1	1,917	0.05%
2021/02/22	0	0.00	2	64.80	64.70	-2	1,962	-0.10%
2021/02/19	0	0.00	6	64.25	64.50	-6	1,965	-0.31%
2021/02/18	0	0.00	1	64.20	64.00	-1	1,960	-0.05%
2021/02/17	1	63.00	0	0.00	63.90	1	1,951	0.05%
2021/02/05	0	63.50	0	0.00	63.40	0	1,948	0.00%
2021/02/03	0	63.50	0	0.00	62.80	0	1,965	0.00%
2021/02/01	1	62.90	0	0.00	62.80	1	1,966	0.05%
2021/01/26	3	65.80	7	65.27	65.20	-4	1,948	-0.21%
2021/01/25	16	66.03	0	0.00	66.30	16	1,938	0.83%
2021/01/22	20	65.38	1	65.00	65.40	19	1,922	0.99%
2021/01/21	3	64.60	0	0.00	64.30	3	1,906	0.16%
2021/01/20	0	0.00	2	65.00	64.70	-2	1,889	-0.11%
2021/01/19	8	66.48	0	0.00	66.10	8	1,872	0.43%
2021/01/18	0	0.00	1	66.60	66.70	-1	1,858	-0.05%
2021/01/15	2	65.55	0	0.00	65.30	2	1,830	0.11%
2021/01/14	0	0.00	2	66.65	66.70	-2	1,811	-0.11%
2021/01/13	0	0.00	1	65.80	66.00	-1	1,803	-0.06%
2021/01/12	2	66.05	1	65.90	65.50	1	1,783	0.06%
2021/01/08	1	68.20	2	68.45	68.60	-1	1,694	-0.06%
2021/01/07	0	0.00	2	69.15	69.20	-2	1,635	-0.12%
2021/01/06	3	71.87	8	69.58	69.40	-5	1,609	-0.31%
2021/01/05	4	71.80	22	71.35	71.30	-18	1,542	-1.17%
2021/01/04	3	69.97	0	0.00	70.80	3	1,453	0.21%
2020/12/31	5	70.62	3	70.17	69.90	2	1,401	0.14%
2020/12/30	27	70.98	7	69.77	70.10	20	1,287	1.55%
2020/12/29	0	0.00	2	65.80	66.20	-2	997	-0.20%
2020/12/28	0	0.00	1	64.40	64.80	-1	968	-0.10%
2020/12/25	0	0.00	3	64.30	64.00	-3	966	-0.31%
2020/12/24	6	64.28	0	0.00	64.10	6	964	0.62%
2020/12/18	1	64.40	0	0.00	64.30	1	988	0.10%
2020/12/17	0	0.00	1	64.30	64.50	-1	992	-0.10%
2020/12/16	1	65.40	1	65.40	64.60	0	1,011	0.00%
2020/12/14	1	64.40	0	0.00	64.80	1	1,044	0.10%
2020/12/11	2	63.50	2	63.90	63.70	0	1,055	0.00%
2020/12/10	2	65.10	6	65.10	64.70	-4	1,041	-0.38%
2020/12/08	1	67.50	0	0.00	67.20	1	1,011	0.10%
2020/12/07	5	67.44	0	0.00	66.80	5	1,012	0.49%
2020/12/04	1	68.70	5	68.14	68.10	-4	995	-0.40%
2020/12/03	10	68.08	2	68.40	67.60	8	976	0.82%
2020/12/02	1	67.00	0	0.00	67.50	1	932	0.11%
2020/11/27	1	67.40	0	0.00	66.90	1	913	0.11%
2020/11/26	0	0.00	0.5	66.60	66.90	-0.5	925	-0.05%
2020/11/23	4	67.20	10	67.00	66.80	-6	897	-0.67%
2020/11/20	2	65.90	1	65.90	67.10	1	895	0.11%
2020/11/19	1	64.60	1	65.30	65.40	0	843	0.00%
2020/11/18	0	0.00	2	64.00	63.50	-2	812	-0.25%
2020/11/16	0	0.00	10	63.10	63.00	-10	907	-1.10%
2020/11/12	0	0.00	1	62.80	62.40	-1	982	-0.10%
2020/11/06	10	62.09	0	0.00	62.20	10	1,057	0.95%
2020/11/05	0	0.00	1	62.00	61.90	-1	1,073	-0.09%
2020/11/04	7	60.90	0	0.00	60.70	7	1,075	0.65%
2020/11/02	1	61.00	0	0.00	60.60	1	1,118	0.09%
2020/10/28	0	0.00	1	62.10	61.60	-1	1,197	-0.08%
2020/10/26	0	0.00	1	62.70	62.30	-1	1,239	-0.08%
2020/10/21	2	62.90	1	62.60	62.80	1	1,321	0.08%
2020/10/20	2	61.45	0	0.00	61.60	2	1,380	0.14%
2020/10/08	0	0.00	0.2	64.00	63.70	-0.2	1,599	-0.01%
2020/09/25	2	63.50	1	62.20	62.20	1	2,290	0.04%
2020/09/24	10	64.75	0	0.00	64.20	10	2,378	0.42%
2020/09/21	0	0.00	1	66.50	67.00	-1	2,784	-0.04%
2020/09/17	0	0.00	0.2	69.50	67.90	-0.2	2,913	-0.01%
2020/09/16	0	0.00	1	67.30	67.50	-1	2,937	-0.03%
2020/09/15	0	0.00	4	67.20	67.10	-4	2,988	-0.13%
2020/09/11	4	65.70	0	0.00	65.60	4	3,323	0.12%
2020/09/01	2	66.75	0.1	67.90	66.80	1.9	3,727	0.05%
2020/08/31	0	0.00	3	67.93	67.70	-3	3,730	-0.08%
2020/08/27	1	68.90	0.1	75.60	68.60	0.9	3,988	0.02%
2020/08/26	0	0.00	11	69.24	68.80	-11	4,086	-0.27%
2020/08/25	4	67.78	4	69.40	69.60	0	4,086	0.00%
2020/08/24	0	0.00	8	66.23	66.80	-8	4,102	-0.20%
2020/08/21	7.1	64.95	0	0.00	65.50	7.1	4,226	0.17%
2020/08/20	13	63.95	5	65.26	63.90	8	4,228	0.19%
2020/08/19	0	0.00	8	70.60	69.80	-8	4,160	-0.19%
2020/08/18	8	72.01	1	71.40	71.40	7	4,154	0.17%
2020/08/17	4	71.08	8	70.99	71.20	-4	4,136	-0.10%
2020/08/13	2	69.80	3	70.37	69.70	-1	4,194	-0.02%
2020/08/11	0	0.00	6	69.70	69.50	-6	4,280	-0.14%
2020/08/10	1	69.00	2	69.40	68.60	-1	4,306	-0.02%
2020/08/07	0	0.00	2	69.85	69.20	-2	4,371	-0.05%
2020/08/06	11	71.30	15	70.54	70.30	-4	4,437	-0.09%
2020/08/05	4	69.10	0	0.00	70.00	4	4,452	0.09%
2020/08/04	0	0.00	4	69.20	69.20	-4	4,476	-0.09%
2020/08/03	1	66.90	3	67.50	68.10	-2	4,519	-0.04%
2020/07/29	2	67.90	3	68.00	67.90	-1	4,741	-0.02%
2020/07/28	5	66.64	3	67.90	66.40	2	4,731	0.04%
2020/07/27	3	66.80	6	66.67	66.30	-3	4,713	-0.06%
2020/07/24	2	66.65	4	67.25	66.50	-2	4,702	-0.04%
2020/07/22	1	71.00	0	0.00	70.40	1	4,667	0.02%
2020/07/21	0	0.00	13	70.02	70.50	-13	4,689	-0.28%
2020/07/20	1	68.30	3	69.27	68.80	-2	4,672	-0.04%
2020/07/17	3	73.27	2	74.35	73.30	1	4,663	0.02%
2020/07/15	5	74.26	1	74.50	73.50	4	4,613	0.09%
2020/07/14	5	75.16	1	76.00	74.50	4	4,613	0.09%
2020/07/13	3	75.47	10	76.18	76.60	-7	4,602	-0.15%
2020/07/10	9	73.94	13	73.83	73.50	-4	4,566	-0.09%
2020/07/09	11	76.68	16	76.52	76.20	-5	4,497	-0.11%
2020/07/08	2	78.65	12	78.20	78.20	-10	4,419	-0.23%
2020/07/07	27	78.46	12	78.78	78.00	15	4,417	0.34%
2020/07/06	11	80.88	15	80.60	80.70	-4	4,331	-0.09%
2020/07/03	28	76.29	30	76.52	76.50	-2	4,153	-0.05%
2020/07/02	4	75.00	5	75.06	75.50	-1	4,088	-0.02%
2020/07/01	18	74.75	13	74.53	74.20	5	4,022	0.12%
2020/06/30	22	73.55	9	73.47	73.60	13	3,903	0.33%
2020/06/29	9	69.78	8	69.85	70.20	1	3,721	0.03%
2020/06/24	13	69.92	12	70.21	69.70	1	3,703	0.03%
2020/06/23	2	68.30	1	68.00	68.20	1	3,621	0.03%
2020/06/22	2	67.95	15	68.59	67.80	-13	3,592	-0.36%
2020/06/19	33	69.64	24	69.77	68.90	9	3,544	0.25%
2020/06/18	18	66.15	19	66.75	67.50	-1	3,367	-0.03%
2020/06/17	4	64.38	2	64.55	65.20	2	3,229	0.06%
2020/06/16	4	65.25	5	65.26	64.80	-1	3,239	-0.03%
2020/06/15	3	63.93	6	64.30	64.20	-3	3,250	-0.09%
2020/06/12	16	62.43	4	61.43	63.00	12	3,217	0.37%
2020/06/11	3	63.37	14	64.76	63.40	-11	3,183	-0.35%
2020/06/10	21	66.37	15	66.37	66.00	6	3,142	0.19%
2020/06/09	0	0.00	7	64.86	64.30	-7	3,041	-0.23%
2020/06/05	0	0.00	1	63.90	64.20	-1	3,031	-0.03%
2020/06/04	2	63.90	3	63.97	63.60	-1	3,030	-0.03%
2020/06/03	23	66.08	23	65.02	64.50	0	2,990	0.00%
2020/06/02	13	64.23	15	63.93	65.30	-2	2,782	-0.07%
2020/06/01	5	62.60	2	62.95	62.50	3	2,682	0.11%
2020/05/29	3	62.70	3	62.77	62.30	0	2,655	0.00%
2020/05/28	2	61.80	10	63.05	61.80	-8	2,616	-0.31%
2020/05/27	1	61.60	0	0.00	61.50	1	2,490	0.04%
2020/05/26	3	62.13	1	62.60	61.60	2	2,497	0.08%
2020/05/25	1	61.70	2	60.70	62.00	-1	2,482	-0.04%
2020/05/22	1	61.50	3	61.97	61.00	-2	2,467	-0.08%
2020/05/21	2	62.50	7	63.03	62.60	-5	2,445	-0.20%
2020/05/20	5	61.96	4	62.18	62.50	1	2,388	0.04%
2020/05/19	16.1	62.09	6	62.33	61.50	10.1	2,340	0.43%
2020/05/18	4	62.35	3	62.33	61.80	1	2,313	0.04%
2020/05/15	5	60.62	0	0.00	61.10	5	2,245	0.22%
2020/05/14	4	62.00	4	59.70	59.70	0	2,213	0.00%
2020/05/13	10	62.32	16	62.02	61.50	-6	2,209	-0.27%
2020/05/12	9	60.80	6	60.82	61.20	3	2,145	0.14%
2020/05/11	0	0.00	3	60.27	60.40	-3	2,131	-0.14%
2020/05/08	5	60.62	15	60.55	60.40	-10	2,139	-0.47%
2020/05/07	24	61.41	14	61.44	61.80	10	2,069	0.48%
2020/05/06	5	57.38	3	57.50	58.10	2	1,943	0.10%
2020/05/05	1	53.70	2	53.60	52.90	-1	1,834	-0.05%
2020/05/04	0	0.00	1	53.10	53.00	-1	1,835	-0.05%
2020/04/29	0	0.00	1	52.40	52.30	-1	1,842	-0.05%
2020/04/28	1	52.10	1	52.20	52.00	0	1,845	0.00%
2020/04/27	0	0.00	3	52.90	52.70	-3	1,863	-0.16%
2020/04/24	3	53.47	3	52.93	52.70	0	1,842	0.00%
2020/04/23	0	0.00	1	52.10	51.70	-1	1,808	-0.06%
2020/04/22	1	50.90	8	49.95	51.50	-7	1,805	-0.39%
2020/04/21	4	53.05	3	53.40	51.50	1	1,794	0.06%
2020/04/20	0	0.00	9	52.23	53.50	-9	1,773	-0.51%
2020/04/17	3	53.57	2	53.55	53.00	1	1,762	0.06%
2020/04/16	1	53.10	1	53.50	53.60	0	1,752	0.00%
2020/04/15	0	0.00	2	52.80	52.20	-2	1,720	-0.12%
2020/04/14	1	51.90	3	52.27	52.20	-2	1,712	-0.12%
2020/04/13	2	51.95	1	52.20	51.00	1	1,698	0.06%
2020/04/10	8	50.85	10	51.06	51.70	-2	1,680	-0.12%
2020/04/09	6	50.70	18	51.12	51.20	-12	1,635	-0.73%
2020/04/08	9	49.55	0	0.00	49.80	9	1,617	0.56%
2020/04/07	2	49.65	0	0.00	49.60	2	1,644	0.12%
2020/04/06	0	0.00	1	47.75	49.35	-1	1,612	-0.06%
2020/03/31	1	45.80	0	0.00	45.20	1	1,589	0.06%
2020/03/30	9	45.65	1	44.70	45.85	8	1,633	0.49%
2020/03/27	0	0.00	3	44.70	44.50	-3	1,597	-0.19%
2020/03/26	5.1	42.27	0	0.00	42.50	5.1	1,553	0.33%
2020/03/25	0	0.00	1	42.00	41.65	-1	1,562	-0.06%
2020/03/24	2	40.45	0	0.00	40.40	2	1,565	0.13%
2020/03/20	1	40.30	1	41.30	41.55	0	1,539	0.00%
2020/03/19	1	39.70	2	37.30	39.50	-1	1,500	-0.07%
2020/03/17	0	0.00	3	44.20	43.00	-3	1,447	-0.21%
2020/03/16	5	45.65	3	45.62	45.00	2	1,425	0.14%
2020/03/13	1	43.80	4	43.90	44.50	-3	1,401	-0.21%
2020/03/12	4	49.33	0	0.00	48.60	4	1,351	0.30%
2020/03/11	2	53.65	6	54.70	53.10	-4	1,314	-0.31%
2020/03/10	4	53.65	0	0.00	55.00	4	1,308	0.31%
2020/03/09	6	57.10	1	58.00	55.30	5	1,285	0.39%
2020/03/05	0	0.00	1	58.70	58.50	-1	1,269	-0.08%
2020/03/04	1	58.20	2	57.55	58.20	-1	1,267	-0.08%
2020/03/03	7	59.14	8	59.01	58.10	-1	1,269	-0.08%
2020/03/02	3	57.47	0.4	62.00	58.40	2.6	1,256	0.21%
2020/02/27	2	57.70	13	57.66	57.30	-11	1,272	-0.86%
2020/02/26	1	57.10	1	57.60	57.20	0	1,245	0.00%
2020/02/25	3	57.13	0	0.00	57.10	3	1,242	0.24%
2020/02/24	1	57.90	1	58.20	57.80	0	1,237	0.00%
2020/02/20	2	58.55	6.2	58.72	58.40	-4.2	1,225	-0.35%
2020/02/19	6	59.80	1	59.40	58.90	5	1,222	0.41%
2020/02/17	1	59.10	4	59.20	58.90	-3	1,195	-0.25%
2020/02/14	12	59.93	10	59.60	59.30	2	1,192	0.17%
2020/02/13	0	0.00	3	57.77	58.40	-3	1,121	-0.27%
2020/02/12	4	58.30	1	58.70	58.10	3	1,112	0.27%
2020/02/11	1	56.70	2	57.55	58.20	-1	1,077	-0.09%
2020/02/10	0	0.00	6.1	52.99	53.00	-6.1	1,040	-0.59%
2020/02/07	1	53.70	1	53.00	53.40	0	1,035	0.00%
2020/02/06	2	52.50	0	0.00	52.00	2	1,005	0.20%
2020/02/05	1	51.90	1	51.80	51.70	0	1,006	0.00%
2020/02/04	8	52.65	0	0.00	52.60	8	998	0.80%
2020/02/03	1.1	51.47	6	51.68	52.10	-4.9	991	-0.49%
2020/01/31	0.1	56.10	1	56.80	56.10	-1	970	-0.10%
2020/01/30	4	56.63	0	0.00	55.60	4	961	0.42%
2020/01/20	0.1	59.50	0	0.00	59.40	0.1	922	0.01%
2020/01/17	0.1	59.60	0	0.00	59.50	0.1	918	0.01%
2020/01/16	1	59.50	0	0.00	59.40	1	916	0.11%
2020/01/15	7	59.97	1	60.00	59.40	6	923	0.65%
2020/01/14	4.1	59.12	2	59.40	59.60	2.1	913	0.23%
2020/01/13	15	58.85	1	58.90	58.80	14	905	1.55%
2020/01/10	2	58.75	0	0.00	58.40	2	920	0.22%
2020/01/08	2.1	57.85	2	57.80	57.70	0.1	914	0.01%
2020/01/07	1	58.20	0	0.00	58.40	1	906	0.11%
2020/01/03	2	59.70	1	59.60	59.40	1	903	0.11%
2020/01/02	1	60.60	4	60.78	60.50	-3	902	-0.33%
2019/12/31	2	60.60	1	60.50	60.10	1	873	0.11%
2019/12/30	0	0.00	2	59.45	59.20	-2	839	-0.24%
2019/12/27	2.1	60.00	8	59.60	59.60	-5.9	833	-0.71%
2019/12/26	1	60.40	0	0.00	60.00	1	835	0.12%
2019/12/25	6	60.60	10	60.19	60.10	-4	828	-0.48%
2019/12/24	0	0.00	3	58.70	58.70	-3	786	-0.38%
2019/12/23	3	58.70	0	0.00	58.70	3	788	0.38%
2019/12/20	0	0.00	1	59.10	59.20	-1	788	-0.13%
2019/12/19	0	0.00	5	58.14	58.80	-5	787	-0.63%
2019/12/13	2	57.20	0	0.00	57.10	2	767	0.26%
2019/12/12	1	58.10	2	57.50	57.50	-1	775	-0.13%
2019/12/11	1	57.90	0	0.00	57.80	1	780	0.13%
2019/12/10	0	0.00	1	58.20	57.90	-1	779	-0.13%
2019/12/09	1	58.80	0	0.00	58.40	1	776	0.13%
2019/12/05	0.5	58.40	0	0.00	58.40	0.5	779	0.06%
2019/12/04	2	57.80	0	0.00	57.80	2	776	0.26%
2019/12/03	1.4	57.58	0	0.00	58.00	1.4	781	0.18%
2019/12/02	1	58.80	3	58.03	57.70	-2	789	-0.25%
2019/11/29	0.1	58.90	0	0.00	58.80	0.1	783	0.02%
2019/11/28	2	58.75	1	59.30	58.60	1	807	0.12%
2019/11/27	0	0.00	1	59.50	59.40	-1	800	-0.12%
2019/11/26	1	60.20	1	60.10	59.80	0	796	0.00%
2019/11/25	1	59.00	0	0.00	58.50	1	770	0.13%
2019/11/22	1	59.50	0	0.00	58.80	1	775	0.13%
2019/11/19	1	59.10	2	59.20	59.10	-1	781	-0.13%
2019/11/15	0	0.00	2	59.25	58.90	-2	800	-0.25%
2019/11/13	0	0.00	1	58.50	58.30	-1	797	-0.13%
2019/11/11	3	57.33	2	57.55	57.00	1	837	0.12%
2019/11/07	3	59.13	3	59.30	58.80	0	844	0.00%
2019/11/05	1	58.50	8	58.56	58.40	-7	830	-0.84%
2019/11/01	0	0.00	1	59.20	59.00	-1	854	-0.12%
2019/10/31	1	58.30	0	0.00	57.90	1	854	0.12%
2019/10/24	0	0.00	1	59.10	59.20	-1	868	-0.12%
2019/10/23	1	58.90	1	59.00	58.60	0	882	0.00%
2019/10/22	1	60.10	3	60.17	60.00	-2	882	-0.23%
2019/10/18	1	60.20	1	59.70	59.90	0	893	0.00%
2019/10/17	1	58.80	2	58.75	58.90	-1	887	-0.11%
2019/10/16	0	0.00	3	57.90	57.90	-3	904	-0.33%
2019/10/15	2	57.20	0	0.00	57.10	2	932	0.21%
2019/10/09	3	56.67	0	0.00	56.30	3	969	0.31%
2019/10/08	4	57.20	0	0.00	56.60	4	977	0.41%
2019/10/04	2	58.30	0.2	59.50	58.20	1.8	1,065	0.17%
2019/10/03	1	58.70	1	59.20	58.70	0	1,101	0.00%
2019/10/02	1	59.60	0	0.00	58.90	1	1,137	0.09%
2019/10/01	1	59.20	1	60.10	59.10	0	1,152	0.00%
2019/09/27	0	0.00	2	59.65	59.70	-2	1,157	-0.17%
2019/09/26	1	58.80	0	0.00	58.50	1	1,159	0.09%
2019/09/25	1	59.30	5	59.88	59.30	-4	1,179	-0.34%
2019/09/24	5	59.62	1	60.20	59.60	4	1,189	0.34%
2019/09/23	2	59.00	0	0.00	58.70	2	1,198	0.17%
2019/09/20	2	59.40	2	59.40	59.20	0	1,226	0.00%
2019/09/19	5	58.50	0	0.00	58.70	5	1,242	0.40%
2019/09/18	0	0.00	2	58.90	58.30	-2	1,279	-0.16%
2019/09/17	3	58.30	0	0.00	58.10	3	1,334	0.22%
2019/09/16	2	59.20	0	0.00	59.10	2	1,388	0.14%
2019/09/12	0	0.00	0.2	61.10	60.20	-0.2	1,405	-0.02%
2019/09/10	1	60.50	0	0.00	60.10	1	1,488	0.07%
2019/09/09	1	60.50	4	60.95	60.50	-3	1,531	-0.20%
2019/09/06	1	61.90	2	62.10	61.50	-1	1,542	-0.06%
2019/09/05	1	61.60	3	62.10	61.50	-2	1,598	-0.13%
2019/09/04	0	0.00	1	62.00	61.80	-1	1,655	-0.06%
2019/09/03	1	62.80	0	0.00	62.60	1	1,675	0.06%
2019/09/02	2	63.60	3	62.97	63.40	-1	1,691	-0.06%
2019/08/28	0	0.00	5	61.50	61.50	-5	1,707	-0.29%
2019/08/27	0	0.00	4	60.15	60.70	-4	1,708	-0.23%
2019/08/23	3	60.97	1	60.70	60.70	2	1,721	0.12%
2019/08/22	0	0.00	1	61.20	61.00	-1	1,739	-0.06%
2019/08/21	0	0.00	1	61.50	61.30	-1	1,774	-0.06%
2019/08/19	1	60.60	1	60.30	60.20	0	1,767	0.00%
2019/08/16	0	0.00	1	61.00	60.70	-1	1,777	-0.06%
2019/08/15	2	60.10	0	0.00	61.20	2	1,779	0.11%
2019/08/14	5	61.10	1	61.30	60.80	4	1,778	0.22%
2019/08/12	0	0.00	1	64.40	63.70	-1	1,753	-0.06%
2019/08/07	1	63.90	1	63.60	63.00	0	1,792	0.00%
2019/08/06	1	59.30	6	60.97	62.60	-5	1,835	-0.27%
2019/08/05	2	64.75	0	0.00	63.80	2	1,886	0.11%
2019/08/02	2	65.85	1	65.80	65.80	1	1,979	0.05%
2019/08/01	2	67.00	1	67.00	67.00	1	2,037	0.05%
2019/07/30	3	68.10	0	0.00	67.30	3	2,097	0.14%
2019/07/26	0	0.00	2	69.00	68.20	-2	2,181	-0.09%
2019/07/25	0	0.00	1	68.50	68.90	-1	2,228	-0.04%
2019/07/24	2	67.60	0	0.00	68.00	2	2,220	0.09%
2019/07/23	1	67.80	0	0.00	67.60	1	2,220	0.05%
2019/07/22	2	68.90	0	0.00	68.40	2	2,215	0.09%
2019/07/19	1	68.00	0	0.00	68.60	1	2,211	0.05%
2019/07/18	2	69.10	0	0.00	68.00	2	2,203	0.09%
2019/07/17	3	69.00	0	0.00	69.00	3	2,185	0.14%
2019/07/16	0	0.00	3	68.70	68.20	-3	2,160	-0.14%
2019/07/12	31	67.83	30	67.41	67.50	1	2,138	0.05%
2019/07/11	3	66.50	6	67.00	67.00	-3	2,128	-0.14%
2019/07/10	6	68.05	3	68.20	68.00	3	2,090	0.14%
2019/07/09	2	70.10	2	70.10	70.00	0	2,063	0.00%
2019/07/08	1	69.20	2	69.20	69.80	-1	2,032	-0.05%
2019/07/05	2	68.40	3	68.20	68.60	-1	2,008	-0.05%
2019/07/03	2	67.10	0	0.00	67.10	2	1,994	0.10%
2019/07/02	0	0.00	1	67.60	67.50	-1	2,012	-0.05%
2019/06/28	2	66.00	1	66.70	66.00	1	2,001	0.05%
2019/06/27	12	66.77	21	66.68	66.80	-9	1,987	-0.45%
2019/06/26	1	67.50	1	67.60	67.10	0	1,973	0.00%
2019/06/25	2	68.15	2	68.70	67.70	0	1,965	0.00%
2019/06/24	7	69.23	0	0.00	69.20	7	1,935	0.36%
2019/06/20	1	73.30	7	73.14	73.20	-6	1,840	-0.33%
2019/06/19	11	71.85	12	72.89	72.40	-1	1,868	-0.05%
2019/06/18	12	71.23	11	71.30	71.80	1	2,009	0.05%
2019/06/17	15	69.89	25	70.41	70.50	-10	1,990	-0.50%
2019/06/14	11	69.28	14	68.84	68.90	-3	1,964	-0.15%
2019/06/13	10	69.48	3	70.17	68.80	7	1,967	0.36%
2019/06/12	10	66.96	6	68.60	69.70	4	1,949	0.21%
2019/06/11	0	0.00	1	67.60	67.70	-1	1,919	-0.05%
2019/06/10	1	67.70	3	68.07	68.00	-2	1,937	-0.10%
2019/06/06	2	66.85	1	67.00	67.10	1	1,968	0.05%
2019/06/05	4	66.25	0	0.00	66.10	4	2,015	0.20%
2019/06/03	3	68.23	1	69.10	68.20	2	2,183	0.09%
2019/05/31	6	69.08	2	69.00	68.60	4	2,187	0.18%
2019/05/30	6	68.50	0	0.00	68.90	6	2,231	0.27%
2019/05/29	1	68.40	1	68.80	67.60	0	2,294	0.00%
2019/05/28	5	68.50	13	68.42	68.90	-8	2,292	-0.35%
2019/05/24	0	0.00	1	66.80	65.30	-1	2,301	-0.04%
2019/05/23	1	66.00	0	0.00	65.70	1	2,299	0.04%
2019/05/17	12	64.97	1	64.80	64.40	11	2,356	0.47%
2019/05/16	6.1	66.04	1	66.20	65.50	5.1	2,368	0.22%
2019/05/15	2	66.35	3	66.90	66.00	-1	2,369	-0.04%
2019/05/14	10	62.12	10	63.72	65.30	0	2,374	0.00%
2019/05/13	9	66.66	1	67.20	65.00	8	2,366	0.34%
2019/05/10	3	71.80	3	73.13	71.20	0	2,312	0.00%
2019/05/09	3	77.73	5	77.08	76.40	-2	2,228	-0.09%
2019/05/08	2	77.85	1	77.20	78.00	1	2,178	0.05%
2019/05/07	0	0.00	4	77.28	77.50	-4	2,165	-0.18%
2019/05/06	2	76.35	2	75.70	76.10	0	2,197	0.00%
2019/05/03	5	78.36	1	77.50	78.10	4	2,216	0.18%
2019/05/02	3	76.73	7	77.63	77.90	-4	2,177	-0.18%
2019/04/24	2	74.00	0	0.00	73.60	2	2,533	0.08%
2019/04/19	3	74.03	0	0.00	73.90	3	2,553	0.12%
2019/04/18	1	74.80	1	76.10	74.60	0	2,593	0.00%
2019/04/16	0	0.00	1	75.00	75.80	-1	2,659	-0.04%
2019/04/15	5	75.58	0	0.00	75.20	5	2,663	0.19%
2019/04/12	1	76.60	0	0.00	76.40	1	2,654	0.04%
2019/04/11	1	77.10	1	77.00	76.40	0	2,660	0.00%
2019/04/10	0	0.00	2	77.70	77.20	-2	2,656	-0.08%
2019/04/09	1	78.20	1	78.10	78.10	0	2,686	0.00%
2019/04/08	3	79.03	3	78.83	78.60	0	2,744	0.00%
2019/04/03	1	77.90	0	0.00	78.00	1	2,724	0.04%
2019/04/01	2	77.90	3	78.00	77.50	-1	2,722	-0.04%
2019/03/29	2	77.05	2	76.70	77.50	0	2,721	0.00%
2019/03/28	4	76.10	3	76.07	76.00	1	2,744	0.04%
2019/03/27	1	77.00	2	76.80	76.60	-1	2,763	-0.04%
2019/03/26	2	76.65	0	0.00	76.30	2	2,823	0.07%
2019/03/25	1	76.60	3	77.30	76.40	-2	2,851	-0.07%
2019/03/22	7	78.78	11	78.52	78.10	-4	2,902	-0.14%
2019/03/21	11	80.55	4	80.18	79.20	7	2,870	0.24%
2019/03/20	2	77.50	6	78.13	78.50	-4	2,721	-0.15%
2019/03/19	0	77.70	0	0.00	77.50	0	2,731	0.00%
2019/03/18	2	77.30	1	77.60	77.30	1	2,780	0.04%
2019/03/15	3	77.83	2	78.40	77.30	1	2,810	0.04%
2019/03/14	4	78.48	0	0.00	78.50	4	2,825	0.14%
2019/03/12	3	78.67	0	0.00	77.60	3	2,904	0.10%
2019/03/11	3	77.60	10	77.65	78.30	-7	2,904	-0.24%
2019/03/08	5	77.50	7	77.37	76.60	-2	2,901	-0.07%
2019/03/07	0	0.00	9	76.51	74.90	-9	2,770	-0.32%
2019/03/06	0	0.00	1	75.80	75.90	-1	2,805	-0.04%
2019/03/05	2	76.70	2	76.35	75.80	0	2,873	0.00%
2019/03/04	6	76.27	4	76.75	76.30	2	2,850	0.07%
2019/02/27	3	75.03	4	74.63	74.40	-1	2,825	-0.04%
2019/02/26	1	74.40	5	74.30	74.00	-4	2,839	-0.14%
2019/02/22	1	73.80	0	0.00	73.80	1	2,901	0.03%
2019/02/19	0	0.00	2	72.60	73.50	-2	3,012	-0.07%
2019/02/15	1	72.60	1	72.80	72.50	0	3,085	0.00%
2019/02/14	1	74.40	1	74.40	74.40	0	3,133	0.00%
2019/02/13	2	73.00	1	72.70	73.80	1	3,155	0.03%
2019/02/12	2	73.45	0	0.00	73.30	2	3,316	0.06%
2019/02/11	2	75.10	0	0.00	75.00	2	3,353	0.06%
2019/01/30	1	76.30	0	0.00	76.30	1	3,433	0.03%
2019/01/29	1	74.80	0	0.00	76.30	1	3,523	0.03%
2019/01/28	0	0.00	0.1	75.40	75.50	-0.1	3,617	0.00%
2019/01/25	0	0.00	1	76.70	76.30	-1	3,645	-0.03%
2019/01/24	1	79.30	2	78.75	77.40	-1	3,687	-0.03%
2019/01/23	0	0.00	3	78.00	78.30	-3	3,698	-0.08%
2019/01/22	5	77.70	1	78.40	77.50	4	3,710	0.11%
2019/01/18	12	79.92	68	80.30	77.20	-56	3,689	-1.52%
2019/01/17	21	77.19	23	77.15	78.40	-2	3,472	-0.06%
2019/01/16	0	0.00	1	74.80	74.60	-1	3,375	-0.03%
2019/01/15	1	74.20	0	0.00	74.40	1	3,390	0.03%
2019/01/10	0	0.00	9	74.02	73.70	-9	3,425	-0.26%
2019/01/09	2	77.15	6	76.93	76.70	-4	3,393	-0.12%
2019/01/08	1	75.60	0	0.00	76.10	1	3,392	0.03%
2019/01/07	0	0.00	2	75.60	75.80	-2	3,376	-0.06%
2019/01/04	1	72.60	2	73.35	74.50	-1	3,456	-0.03%
2019/01/03	1	74.70	1	75.30	74.40	0	3,460	0.00%
2019/01/02	1	74.80	0	0.00	74.80	1	3,470	0.03%
2018/12/28	3	74.80	2	74.95	75.00	1	3,484	0.03%
2018/12/27	4.1	76.89	3	77.60	76.50	1.1	3,484	0.03%
2018/12/26	1	75.60	1	74.40	74.00	0	3,427	0.00%
2018/12/25	5	73.96	1	74.70	74.70	4	3,416	0.12%
2018/12/24	6	75.65	0	0.00	75.40	6	3,407	0.18%
2018/12/22	5	76.20	1	76.10	75.80	4	3,409	0.12%
2018/12/21	2	75.50	1	75.60	76.10	1	3,426	0.03%
2018/12/20	2	74.35	1	75.60	73.90	1	3,477	0.03%
2018/12/19	0	0.00	6	77.27	74.80	-6	3,462	-0.17%
2018/12/18	4	78.33	5	77.84	77.70	-1	3,436	-0.03%
2018/12/17	6	79.52	6	79.75	78.70	0	3,408	0.00%
2018/12/14	6	77.60	46.4	77.73	78.10	-40.4	3,350	-1.21%
2018/12/13	1	77.90	82	78.54	77.80	-81	3,345	-2.42%
2018/12/12	1	78.80	115	78.60	78.10	-114	3,326	-3.43%	大賣/鉅額交易
2018/12/11	2	78.65	178	78.41	78.20	-176	3,336	-5.27%	大賣/鉅額交易
2018/12/10	0	0.00	66	76.75	77.00	-66	3,333	-1.98%
2018/12/07	4	75.38	0	0.00	75.70	4	3,292	0.12%
2018/12/06	2	78.30	94.2	78.57	73.00	-92.2	3,261	-2.83%
2018/12/05	1.3	77.14	134	77.06	78.00	-132.7	3,165	-4.19%	大賣/鉅額交易
2018/12/04	0	0.00	156	77.78	77.10	-156	3,163	-4.93%	大賣/鉅額交易
2018/12/03	1.1	77.08	103.7	77.67	77.90	-102.6	3,156	-3.25%	大賣/鉅額交易
2018/11/30	1.2	75.50	1	75.40	76.00	0.2	3,114	0.01%
2018/11/29	0	0.00	8	75.46	74.30	-8	3,089	-0.26%
2018/11/28	11	73.85	6	73.63	74.00	5	3,045	0.16%
2018/11/27	5	72.00	9	71.69	72.10	-4	2,998	-0.13%
2018/11/26	1	70.60	1	69.70	71.50	0	2,978	0.00%
2018/11/23	1	68.10	1.3	68.09	68.40	-0.3	2,966	-0.01%
2018/11/22	2.3	71.13	3	71.50	69.30	-0.7	3,072	-0.02%
2018/11/21	1	71.10	3	70.10	71.70	-2	3,042	-0.07%
2018/11/20	9	69.06	13	69.20	69.60	-4	2,999	-0.13%
2018/11/19	2	68.05	2	68.10	69.30	0	2,978	0.00%
2018/11/16	3	67.27	4	66.85	66.80	-1	2,939	-0.03%
2018/11/15	0	0.00	2	66.50	67.10	-2	2,920	-0.07%
2018/11/14	5	66.38	5	66.84	65.50	0	2,898	0.00%
2018/11/13	2	65.60	0	0.00	66.20	2	2,870	0.07%
2018/11/12	0	0.00	5	64.86	64.40	-5	2,895	-0.17%
2018/11/09	11	65.37	11	65.19	65.30	0	2,911	0.00%
2018/11/08	0	0.00	3	64.70	63.20	-3	2,768	-0.11%
2018/11/07	9	64.24	1	63.40	64.20	8	2,763	0.29%
2018/11/06	1	64.30	2	63.60	61.50	-1	2,824	-0.04%
2018/11/05	3	61.77	3	62.23	61.60	0	3,068	0.00%
2018/11/02	0	0.00	10	60.06	59.10	-10	3,064	-0.33%
2018/11/01	1	59.30	1	58.60	59.10	0	3,096	0.00%
2018/10/31	0	0.00	3	55.10	56.90	-3	3,100	-0.10%
2018/10/30	8	52.78	0	0.00	52.00	8	3,059	0.26%
2018/10/26	1	55.50	0	0.00	55.40	1	3,076	0.03%
2018/10/25	3	54.40	9	54.90	55.10	-6	3,081	-0.19%
2018/10/24	6	56.63	4	57.35	56.60	2	3,095	0.06%
2018/10/23	6	58.07	1	57.50	57.60	5	3,109	0.16%
2018/10/22	3	57.90	6	58.35	59.50	-3	3,102	-0.10%
2018/10/19	0	0.00	1	54.20	55.90	-1	3,074	-0.03%
2018/10/18	1	55.90	2.5	56.55	55.90	-1.5	3,094	-0.05%
2018/10/17	3	57.10	4	57.05	56.70	-1	3,122	-0.03%
2018/10/16	1	55.80	3	55.50	55.70	-2	3,129	-0.06%
2018/10/15	6	54.65	5	54.62	54.50	1	3,111	0.03%
2018/10/12	12	53.17	7	53.44	54.20	5	3,089	0.16%
2018/10/11	1	57.70	0	0.00	57.70	1	3,012	0.03%
2018/10/09	2	63.50	5	62.82	64.10	-3	3,001	-0.10%
2018/10/08	3	62.07	3	62.27	62.80	0	2,996	0.00%
2018/10/05	5	64.88	3	66.40	62.80	2	3,024	0.07%
2018/10/04	4	67.58	7	67.23	67.00	-3	3,004	-0.10%
2018/10/03	1	68.80	1	68.70	67.90	0	3,015	0.00%
2018/10/02	2	68.65	2	69.05	68.50	0	3,057	0.00%
2018/10/01	3	69.23	2	69.50	69.10	1	3,091	0.03%
2018/09/28	7	69.66	5	70.46	69.40	2	3,137	0.06%
2018/09/27	9	70.34	5	70.66	69.80	4	3,194	0.13%
2018/09/26	3	67.87	5	68.22	69.00	-2	3,150	-0.06%
2018/09/25	4	68.38	1	67.60	68.00	3	3,177	0.09%
2018/09/21	2	68.10	3	67.80	67.50	-1	3,171	-0.03%
2018/09/20	5	67.82	4	68.23	67.30	1	3,181	0.03%
2018/09/19	4	68.60	7	68.89	69.00	-3	3,195	-0.09%
2018/09/18	2	67.70	0	0.00	68.20	2	3,231	0.06%
2018/09/17	2	69.65	7	69.56	68.80	-5	3,239	-0.15%
2018/09/14	4	68.13	6	67.92	68.70	-2	3,239	-0.06%
2018/09/13	3	65.80	1	65.50	65.50	2	3,216	0.06%
2018/09/12	3	65.77	5	65.82	66.00	-2	3,248	-0.06%
2018/09/11	12	65.73	7	65.54	66.80	5	3,308	0.15%
2018/09/10	17	65.41	12	66.18	65.00	5	3,350	0.15%
2018/09/07	2	66.60	1	66.30	66.60	1	3,380	0.03%
2018/09/06	1	68.40	2	68.50	68.10	-1	3,680	-0.03%
2018/09/05	5	67.96	9	67.93	67.60	-4	4,069	-0.10%
2018/09/04	3	68.10	4	68.53	68.90	-1	4,115	-0.02%
2018/09/03	11	67.82	9	68.43	68.00	2	4,216	0.05%
2018/08/31	2	68.65	2	69.00	70.00	0	4,264	0.00%
2018/08/30	9	69.52	9	70.12	69.40	0	4,345	0.00%
2018/08/29	15	68.30	12	69.23	69.20	3	4,462	0.07%
2018/08/28	3	71.90	2	71.80	71.70	1	4,382	0.02%
2018/08/27	0	0.00	1	72.60	73.00	-1	4,448	-0.02%
2018/08/24	2	73.35	1	73.10	72.60	1	4,492	0.02%
2018/08/23	0	0.00	1	72.70	72.70	-1	4,622	-0.02%
2018/08/22	1	74.00	0	0.00	74.00	1	4,731	0.02%
2018/08/21	0	0.00	1	76.50	76.50	-1	4,873	-0.02%
2018/08/20	3	74.53	0	0.00	75.60	3	5,106	0.06%
2018/08/17	7	76.46	7	75.11	74.70	0	5,578	0.00%
2018/08/16	2	73.80	0	0.00	74.70	2	5,763	0.03%
2018/08/14	2	74.60	2	75.00	75.30	0	6,040	0.00%
2018/08/13	7	72.67	11	72.95	74.20	-4	6,279	-0.06%
2018/08/10	18	76.44	14	75.91	72.10	4	6,857	0.06%
2018/08/09	3	75.53	1	75.70	75.70	2	6,825	0.03%
2018/08/08	4	74.98	15	75.35	74.50	-11	6,894	-0.16%
2018/08/07	9	74.20	23	74.18	73.90	-14	6,879	-0.20%
2018/08/06	15	71.50	4	71.35	72.00	11	6,837	0.16%
2018/08/03	0	0.00	2	70.95	71.60	-2	6,880	-0.03%
2018/08/02	2	69.10	1	69.20	68.90	1	6,983	0.01%
2018/08/01	0	0.00	1	71.40	71.00	-1	6,988	-0.01%
2018/07/31	1	71.50	0	0.00	71.40	1	7,005	0.01%
2018/07/30	0	0.00	2	71.30	70.40	-2	7,019	-0.03%
2018/07/27	0	0.00	2	70.70	70.30	-2	7,055	-0.03%
2018/07/26	2	69.90	1	69.40	70.20	1	7,211	0.01%
2018/07/25	9	69.68	10	70.15	69.40	-1	7,276	-0.01%
2018/07/23	2	67.00	0	0.00	66.50	2	7,377	0.03%
2018/07/19	3	69.17	0	0.00	69.10	3	7,408	0.04%
2018/07/18	3	69.07	5	70.20	68.70	-2	7,475	-0.03%
2018/07/17	1	70.50	2	70.10	69.50	-1	7,488	-0.01%
2018/07/16	1	70.20	2	70.50	70.50	-1	7,516	-0.01%
2018/07/13	5	71.06	1	71.10	70.90	4	7,530	0.05%
2018/07/12	0	0.00	6	69.85	69.60	-6	7,555	-0.08%
2018/07/11	0	0.00	1	70.20	69.30	-1	7,670	-0.01%
2018/07/10	2	69.85	1	69.10	70.20	1	7,735	0.01%
2018/07/09	1	67.60	0	0.00	70.00	1	7,722	0.01%
2018/07/06	2	67.10	12	66.78	68.50	-10	7,741	-0.13%
2018/07/05	9	67.47	12	68.32	66.10	-3	7,699	-0.04%
2018/07/04	11	71.55	0	0.00	70.40	11	7,711	0.14%
2018/07/03	6	73.63	1	72.40	72.40	5	7,721	0.06%
2018/07/02	2	76.60	3	76.67	75.00	-1	7,740	-0.01%
2018/06/29	1	76.20	0	0.00	77.30	1	7,766	0.01%
2018/06/28	0	0.00	5	75.70	75.20	-5	7,827	-0.06%
2018/06/27	0	0.00	4	77.88	76.30	-4	7,895	-0.05%
2018/06/26	0	0.00	7	75.26	77.00	-7	7,873	-0.09%
2018/06/25	3	76.47	4	76.45	76.30	-1	7,899	-0.01%
2018/06/22	3	74.73	2	75.00	74.60	1	7,905	0.01%
2018/06/21	7	76.53	3	76.83	75.80	4	7,918	0.05%
2018/06/20	7	74.37	10	75.75	75.30	-3	7,923	-0.04%
2018/06/19	7	78.56	3	78.70	77.50	4	7,879	0.05%
2018/06/15	9	78.86	4	78.80	79.30	5	7,875	0.06%
2018/06/14	34	81.30	6	80.58	79.00	28	7,838	0.36%
2018/06/13	28	81.53	34	82.40	82.70	-6	7,564	-0.08%
2018/06/12	11	77.94	1	78.10	77.70	10	7,416	0.13%
2018/06/11	14	77.89	15	77.76	77.70	-1	7,395	-0.01%
2018/06/08	7	79.97	14	79.78	79.30	-7	7,358	-0.10%
2018/06/07	11	79.56	8	80.11	79.00	3	7,350	0.04%
2018/06/06	32	79.20	21	80.38	81.00	11	7,473	0.15%
2018/06/05	4	77.50	0	0.00	77.20	4	7,371	0.05%
2018/06/04	16	78.76	0	0.00	77.90	16	7,364	0.22%
2018/06/01	1	77.20	2	77.40	77.50	-1	7,330	-0.01%
2018/05/31	7	78.60	5	79.16	76.60	2	7,360	0.03%
2018/05/30	8	78.30	16	77.20	78.30	-8	7,275	-0.11%
2018/05/29	12	78.70	13	80.00	77.70	-1	7,266	-0.01%
2018/05/28	32	82.31	18	82.04	80.70	14	7,153	0.20%
2018/05/25	10	83.06	19	82.69	82.00	-9	6,946	-0.13%
2018/05/24	24	78.75	19	79.01	78.90	5	6,501	0.08%
2018/05/23	13	77.12	10	77.27	77.70	3	6,350	0.05%
2018/05/22	12	76.42	15	77.64	77.80	-3	6,445	-0.05%
2018/05/21	26	78.50	23	77.62	76.00	3	6,596	0.05%
2018/05/18	59	78.48	39	78.08	77.00	20	6,560	0.30%
2018/05/17	22	71.53	21	73.26	75.00	1	5,997	0.02%
2018/05/16	15	68.20	10	68.06	68.20	5	5,804	0.09%
2018/05/15	10	65.16	2	66.05	65.30	8	5,714	0.14%
2018/05/14	23	64.78	0	0.00	64.30	23	5,849	0.39%
2018/05/11	4	66.40	3	65.37	65.30	1	5,881	0.02%
2018/05/10	20	63.83	10	65.37	65.30	10	5,889	0.17%
2018/05/09	6	61.37	2	62.00	61.90	4	5,813	0.07%
2018/05/08	18	61.26	1	61.50	61.00	17	5,856	0.29%
2018/05/07	43	61.24	5	60.40	60.50	38	5,994	0.63%
2018/05/04	21	63.04	8	62.19	61.30	13	6,015	0.22%
2018/05/03	42	65.01	7	64.16	62.50	35	6,039	0.58%
2018/05/02	36	65.83	5	65.58	64.40	31	6,126	0.51%
2018/04/30	20	64.11	7	64.61	65.60	13	6,211	0.21%
2018/04/27	35	58.99	0	0.00	59.70	35	6,243	0.56%
2018/04/26	44	61.74	2	62.40	59.70	42	6,375	0.66%
2018/04/25	25	60.98	0	0.00	61.90	25	6,572	0.38%
2018/04/24	49	61.17	20	62.40	60.90	29	6,863	0.42%
2018/04/23	26	65.77	1	66.50	64.80	25	6,873	0.36%
2018/04/20	1	66.50	4	65.58	66.50	-3	7,042	-0.04%
2018/04/19	4	65.35	4	64.55	65.00	0	7,113	0.00%
2018/04/18	20	63.99	12	63.87	65.30	8	7,182	0.11%
2018/04/17	11	65.69	8	64.74	62.70	3	7,295	0.04%
2018/04/16	2	69.00	4	69.00	68.60	-2	7,952	-0.03%
2018/04/13	1	71.30	2	70.85	71.00	-1	8,232	-0.01%
2018/04/12	5	71.40	7	71.67	71.20	-2	8,421	-0.02%
2018/04/11	3	74.03	1	73.40	73.40	2	8,610	0.02%
2018/04/10	5	75.34	1	76.40	73.00	4	8,841	0.05%
2018/04/09	5	79.06	6	78.68	78.60	-1	9,170	-0.01%
2018/04/03	6	76.20	6	75.15	77.60	0	9,399	0.00%
2018/04/02	4	76.60	6	77.73	75.20	-2	9,485	-0.02%
2018/03/31	2	78.35	11	77.99	77.80	-9	9,577	-0.09%
2018/03/30	6	77.05	6	77.05	77.90	0	9,588	0.00%
2018/03/29	1	75.40	0	0.00	75.40	1	9,678	0.01%
2018/03/28	1	76.30	3	75.23	75.30	-2	9,808	-0.02%
2018/03/27	1	76.30	5	76.16	75.50	-4	10,046	-0.04%
2018/03/26	0	0.00	1	74.70	75.40	-1	10,346	-0.01%
2018/03/23	1	71.90	0	0.00	72.20	1	10,551	0.01%
2018/03/22	1	75.80	0	0.00	73.90	1	10,999	0.01%
2018/03/20	2	76.65	9	76.38	76.20	-7	11,874	-0.06%
2018/03/19	3	77.97	3	77.73	77.60	0	12,290	0.00%
2018/03/16	11	78.73	7	78.26	77.10	4	12,824	0.03%
2018/03/14	3	74.90	2	74.90	74.50	1	13,477	0.01%
2018/03/13	4	74.35	6	74.38	74.00	-2	13,774	-0.01%
2018/03/12	23	75.44	1	74.30	74.30	22	14,048	0.16%
2018/03/09	0	0.00	2	70.90	71.10	-2	14,149	-0.01%
2018/03/08	0	0.00	1	70.70	70.80	-1	14,178	-0.01%
2018/03/07	1	70.00	1	69.40	69.40	0	14,177	0.00%
2018/03/06	1	70.00	0	0.00	70.30	1	14,184	0.01%
2018/03/05	1	70.00	0	0.00	70.70	1	14,144	0.01%
2018/03/02	5	73.32	9	72.94	72.10	-4	14,190	-0.03%
2018/03/01	2	70.00	4	71.88	72.00	-2	14,156	-0.01%
2018/02/27	1	71.30	1	72.40	71.10	0	14,174	0.00%
2018/02/26	3	71.90	0	0.00	71.30	3	14,159	0.02%
2018/02/23	33	72.58	12	72.87	72.30	21	14,191	0.15%
2018/02/22	31	70.64	8	70.70	71.30	23	14,195	0.16%
2018/02/21	76	73.48	17	72.64	71.10	59	14,417	0.41%
2018/02/12	38	78.45	5	76.98	74.90	33	14,270	0.23%
2018/02/09	11	76.21	0	0.00	80.70	11	14,139	0.08%
2018/02/08	39	79.84	1	80.20	79.80	38	14,146	0.27%
2018/02/07	24	83.86	2	84.30	82.10	22	14,362	0.15%
2018/02/06	54	83.27	9	80.89	82.60	45	14,472	0.31%
2018/02/05	15	81.69	1	82.90	86.40	14	14,630	0.10%
2018/02/02	9	84.21	7	84.07	83.50	2	14,973	0.01%
2018/02/01	32	83.71	0	0.00	83.50	32	15,549	0.21%
2018/01/31	17	82.59	1	82.80	83.10	16	15,887	0.10%
2018/01/30	43	85.89	22	83.09	83.50	21	16,088	0.13%
2018/01/29	22	87.04	11	86.90	87.70	11	15,949	0.07%
2018/01/26	40	86.65	13	86.12	86.70	27	15,963	0.17%
2018/01/25	64	90.56	28	90.48	86.70	36	16,193	0.22%
2018/01/24	31	88.26	6	88.57	89.00	25	15,973	0.16%
2018/01/23	28	86.46	15	87.03	87.30	13	15,877	0.08%
2018/01/22	48	87.40	15	87.61	86.50	33	15,761	0.21%
2018/01/19	58	86.80	15	86.89	86.50	43	15,617	0.28%
2018/01/18	63	85.14	40	85.56	85.30	23	15,479	0.15%
2018/01/17	17	81.94	6	82.22	81.80	11	15,219	0.07%
2018/01/16	27	80.84	9	80.72	81.90	18	15,274	0.12%
2018/01/15	17	82.68	5	82.50	82.80	12	15,235	0.08%
2018/01/12	11	82.51	4	82.70	82.10	7	15,204	0.05%
2018/01/11	8	82.20	4	82.05	81.50	4	15,228	0.03%
2018/01/10	38	86.22	18	84.83	83.00	20	15,164	0.13%
2018/01/09	25	88.88	13	85.96	85.00	12	14,413	0.08%
2018/01/08	28	94.93	8	94.85	94.20	20	14,090	0.14%
2018/01/05	17	93.74	12	94.12	93.90	5	13,981	0.04%
2018/01/04	11	90.55	20	90.34	92.30	-9	13,846	-0.06%
2018/01/03	42	93.86	24	92.93	89.70	18	13,736	0.13%
2018/01/02	6	89.17	12	88.84	92.70	-6	13,457	-0.04%