橘子 (6180)-富邦-新店券商分點個股進出

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
82.2
漲跌
▼0.3
漲幅
-0.36%
成交量
898張
產業
上櫃文化創意指數
509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－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/11/21	0	0.00	24	81.99	82.20	-24	904	-2.65%
2024/11/19	2	82.40	1	83.30	83.30	1	891	0.11%
2024/11/18	0.2	82.80	2.2	83.85	82.40	-2	894	-0.23%
2024/11/15	27.1	83.95	11	84.64	84.90	16	880	1.82%
2024/11/14	2.3	83.37	6	83.58	84.00	-3.7	834	-0.45%
2024/11/13	5.5	82.28	3	82.37	82.00	2.5	789	0.32%
2024/11/12	2	81.65	4.6	82.06	82.50	-2.6	768	-0.34%
2024/11/11	1	81.70	4	81.83	82.00	-3	752	-0.40%
2024/11/08	4.1	81.05	4	81.80	80.70	0.1	760	0.01%
2024/11/07	4	80.78	7	80.53	80.20	-3	759	-0.40%
2024/11/06	1.1	78.77	1	78.90	78.60	0.1	800	0.01%
2024/11/05	0.1	79.30	0	0.00	78.90	0.1	817	0.01%
2024/11/04	0	0.00	1	79.30	79.30	-1	832	-0.12%
2024/11/01	0.1	79.70	0	0.00	80.20	0.1	853	0.01%
2024/10/30	3.1	80.15	0	0.00	78.90	3.1	846	0.36%
2024/10/29	1.1	80.25	0	0.00	80.10	1.1	834	0.14%
2024/10/28	1	80.20	2	79.60	79.80	-1	818	-0.12%
2024/10/25	1	79.90	24.1	80.18	80.20	-23.1	818	-2.82%
2024/10/24	2	78.85	5.2	78.80	78.70	-3.2	821	-0.39%
2024/10/23	55	77.39	4	78.45	77.60	51	812	6.27%
2024/10/22	3	77.10	0	0.00	76.80	3	816	0.37%
2024/10/21	0	0.00	2.1	76.96	76.90	-2.1	832	-0.25%
2024/10/17	1	76.80	0	0.00	76.80	1	877	0.11%
2024/10/16	1	76.70	1	76.70	76.60	0	882	0.00%
2024/10/15	0.2	76.90	1	76.80	76.60	-0.8	895	-0.08%
2024/10/14	6	77.27	0	0.00	77.10	6	901	0.67%
2024/10/11	1	78.00	0	0.00	77.80	1	907	0.11%
2024/10/09	2	78.15	2	78.85	78.10	0	915	0.00%
2024/10/08	3	78.13	5	78.72	78.00	-2	930	-0.22%
2024/10/04	5	77.86	1	78.20	77.60	4	954	0.42%
2024/10/01	2	78.30	2	78.45	78.30	0	959	0.00%
2024/09/30	1	77.80	0	0.00	78.00	1	973	0.10%
2024/09/27	2	78.55	0	0.00	78.30	2	982	0.20%
2024/09/26	2	78.55	3	78.93	78.60	-1	988	-0.10%
2024/09/25	3	78.50	0	0.00	78.20	3	994	0.30%
2024/09/18	1	78.90	0	0.00	78.00	1	1,060	0.09%
2024/09/16	1	78.60	2	78.80	78.70	-1	1,076	-0.09%
2024/09/13	1	76.60	0	0.00	77.60	1	1,091	0.09%
2024/09/11	0	0.00	2	75.55	75.60	-2	1,280	-0.16%
2024/09/10	1	76.60	1	76.10	75.40	0	1,303	0.00%
2024/09/09	0	0.00	1	75.60	76.30	-1	1,317	-0.08%
2024/09/06	1	76.30	0	0.00	76.40	1	1,341	0.07%
2024/09/04	3	76.93	1	76.40	76.40	2	1,410	0.14%
2024/09/03	0	0.00	12	78.57	78.40	-12	1,405	-0.85%
2024/08/30	0	0.00	4	79.30	79.20	-4	1,437	-0.28%
2024/08/27	5	78.20	0	0.00	78.70	5	1,501	0.33%
2024/08/26	1	78.50	0	0.00	77.90	1	1,545	0.06%
2024/08/23	0	0.00	3	77.90	77.90	-3	1,557	-0.19%
2024/08/22	1	78.60	2	78.20	78.20	-1	1,565	-0.06%
2024/08/21	1	78.40	2	78.80	78.20	-1	1,575	-0.06%
2024/08/20	4	79.35	3.3	79.17	78.90	0.7	1,577	0.04%
2024/08/19	0	0.00	1.1	79.37	79.00	-1.1	1,585	-0.07%
2024/08/16	2	77.90	2	77.90	77.90	0	1,575	0.00%
2024/08/15	2	77.90	2	78.15	77.80	0	1,577	0.00%
2024/08/14	12	78.83	0	0.00	78.40	12	1,584	0.76%
2024/08/13	11.1	79.38	13.3	78.77	78.70	-2.2	1,587	-0.14%
2024/08/12	6.1	78.98	18	78.88	78.90	-11.9	1,599	-0.74%
2024/08/09	3.1	77.36	3	76.90	76.50	0.1	1,655	0.00%
2024/08/08	10.1	77.95	7.1	78.08	77.80	3	1,748	0.17%
2024/08/07	0	0.00	1.2	71.97	75.30	-1.2	1,724	-0.07%
2024/08/06	2	68.70	0	0.00	69.90	2	1,736	0.12%
2024/08/05	6	69.78	1	69.30	69.30	5	1,788	0.28%
2024/08/02	0	75.00	0.5	75.73	75.10	-0.5	1,795	-0.03%
2024/07/30	0	0.00	11	75.80	76.60	-11	1,939	-0.57%
2024/07/29	1	76.80	0	0.00	75.00	1	1,953	0.05%
2024/07/18	1	74.90	26	74.82	74.90	-25	1,913	-1.31%
2024/07/16	1.1	76.80	0	0.00	76.30	1.1	1,885	0.06%
2024/07/15	2	77.30	0.1	77.90	77.50	1.9	1,883	0.10%
2024/07/12	0	77.80	1	77.30	77.30	-1	1,873	-0.05%
2024/07/11	2	77.70	5	77.70	77.80	-3	1,865	-0.16%
2024/07/10	7	76.87	0	0.00	76.90	7	1,872	0.37%
2024/07/09	9	78.14	1	78.00	78.20	8	1,859	0.43%
2024/07/08	1	79.90	19.3	80.02	80.10	-18.3	1,845	-0.99%
2024/07/05	0	0.00	2	80.90	81.40	-2	1,826	-0.11%
2024/07/04	2	80.90	2	80.80	80.80	0	1,840	0.00%
2024/07/03	3.1	81.32	1	81.80	81.50	2.1	1,825	0.12%
2024/07/02	3	82.07	0	82.50	81.80	3	1,811	0.16%
2024/07/01	1	82.00	0	0.00	82.20	1	1,802	0.06%
2024/06/28	1	83.20	0	0.00	83.20	1	1,797	0.06%
2024/06/27	6.2	83.81	3	82.90	83.30	3.2	1,795	0.18%
2024/06/26	3	83.60	0	0.00	83.70	3	1,782	0.17%
2024/06/25	0	0.00	20	82.68	83.30	-20	1,783	-1.12%
2024/06/24	3	82.87	19	82.38	82.80	-16	1,774	-0.90%
2024/06/21	11	84.75	1	84.70	84.70	10	1,756	0.57%
2024/06/20	4	85.03	0	0.00	85.40	4	1,746	0.23%
2024/06/19	20	86.34	16	85.21	85.80	4	1,727	0.23%
2024/06/18	68.1	88.85	51.3	87.77	87.40	16.8	1,689	1.00%
2024/06/17	4	85.98	1	86.20	84.30	3	1,549	0.19%
2024/06/14	6	85.87	3.5	85.99	85.80	2.5	1,529	0.17%
2024/06/13	21.5	86.69	3	85.93	86.40	18.5	1,514	1.22%
2024/06/12	1	85.60	6	85.87	86.30	-5	1,511	-0.33%
2024/06/11	2	83.30	3	83.17	82.50	-1	1,489	-0.07%
2024/06/07	1	85.00	2	84.85	84.90	-1	1,480	-0.07%
2024/06/06	2	84.85	4	84.55	84.80	-2	1,515	-0.13%
2024/06/05	2.3	85.59	1	85.50	85.00	1.3	1,589	0.08%
2024/06/04	5	86.96	6	86.87	86.50	-1	1,595	-0.06%
2024/06/03	0.2	83.70	0	0.00	85.00	0.2	1,590	0.01%
2024/05/31	2.5	84.28	1	84.30	84.40	1.5	1,579	0.09%
2024/05/30	9.5	84.45	2	84.40	84.10	7.5	1,574	0.48%
2024/05/29	4	83.78	0	0.00	84.30	4	1,524	0.26%
2024/05/27	0	0.00	1	82.50	82.10	-1	1,499	-0.07%
2024/05/24	2	82.45	1	83.00	83.00	1	1,494	0.07%
2024/05/22	0	84.50	0	84.30	84.60	0	1,476	0.00%
2024/05/20	0	0.00	1	84.00	83.90	-1	1,469	-0.07%
2024/05/17	0	84.70	1	84.70	84.40	-1	1,466	-0.07%
2024/05/16	1	84.50	21	83.27	84.70	-20	1,457	-1.37%
2024/05/15	2.1	84.34	2.1	84.62	84.20	0	1,438	0.00%
2024/05/14	0	86.85	16	86.54	87.50	-16	1,416	-1.13%
2024/05/13	23	83.30	1	83.50	83.50	22	1,304	1.69%
2024/05/10	2	80.90	1.1	81.65	82.00	0.9	1,316	0.07%
2024/05/09	2	81.35	3.5	81.86	81.10	-1.5	1,389	-0.11%
2024/05/08	3	79.90	5	80.02	80.40	-2	1,434	-0.14%
2024/05/07	3	78.70	3	79.00	78.70	0	1,421	0.00%
2024/05/06	3	80.23	1	78.90	77.90	2	1,402	0.14%
2024/05/03	1.1	80.88	15	79.76	79.70	-13.9	1,338	-1.04%
2024/05/02	0	0.00	9	77.91	78.00	-9	1,286	-0.70%
2024/04/30	8	76.80	2	76.80	76.80	6	1,300	0.46%
2024/04/29	1	75.90	5	76.16	75.80	-4	1,290	-0.31%
2024/04/26	0	0.00	3.1	74.02	74.00	-3.1	1,279	-0.24%
2024/04/24	1	72.00	0	0.00	72.10	1	1,278	0.08%
2024/04/19	1	69.80	0	0.00	70.50	1	1,289	0.08%
2024/04/17	4	71.20	7	71.29	71.90	-3	1,285	-0.23%
2024/04/16	0	0.00	1	71.90	70.50	-1	1,287	-0.08%
2024/04/15	0	0.00	5	73.12	73.10	-5	1,275	-0.39%
2024/04/12	2	74.85	0	74.80	74.70	2	1,275	0.16%
2024/04/11	1.1	74.71	0	0.00	75.30	1.1	1,282	0.08%
2024/04/10	3.5	75.43	0	0.00	75.30	3.5	1,346	0.26%
2024/04/08	1	73.20	0	0.00	73.30	1	1,376	0.07%
2024/03/29	0	0.00	10	72.19	72.80	-10	1,374	-0.73%
2024/03/28	1	72.30	0	0.00	72.60	1	1,379	0.07%
2024/03/27	0	0.00	1	72.90	73.30	-1	1,383	-0.07%
2024/03/25	0.4	73.60	2	73.30	73.50	-1.6	1,374	-0.11%
2024/03/21	0	0.00	1	73.80	74.30	-1	1,388	-0.07%
2024/03/20	1	73.80	0	0.00	73.60	1	1,393	0.07%
2024/03/19	2	74.40	0	0.00	74.00	2	1,397	0.14%
2024/03/18	0	0.00	2	74.25	74.00	-2	1,404	-0.14%
2024/03/15	3	74.57	0	0.00	73.90	3	1,420	0.21%
2024/03/14	11.1	76.86	5	76.68	75.50	6.1	1,436	0.42%
2024/03/13	5	76.48	14	76.34	76.40	-9	1,420	-0.63%
2024/03/12	3	76.97	20	77.36	76.90	-17	1,427	-1.19%
2024/03/11	35	76.18	28.5	75.78	76.70	6.5	1,408	0.46%
2024/03/08	6.5	73.69	1	74.00	73.10	5.5	1,349	0.41%
2024/03/07	0	0.00	1.4	73.70	73.80	-1.4	1,339	-0.10%
2024/03/06	1	72.00	1	72.10	72.10	0	1,360	0.00%
2024/03/05	0	0.00	2	71.65	71.90	-2	1,432	-0.14%
2024/03/04	0	0.00	1	71.00	70.90	-1	1,457	-0.07%
2024/02/29	0	0.00	5	70.00	70.90	-5	1,464	-0.34%
2024/02/27	7	69.71	0	0.00	69.60	7	1,460	0.48%
2024/02/22	2.1	70.46	0	0.00	70.50	2.1	1,455	0.14%
2024/02/20	4.1	70.85	2	70.80	70.40	2.1	1,453	0.14%
2024/02/19	0	0.00	1	72.00	71.90	-1	1,440	-0.07%
2024/02/16	2	71.30	0	0.00	71.90	2	1,430	0.14%
2024/02/15	4.2	69.76	4	69.65	71.30	0.2	1,419	0.01%
2024/02/05	1	73.90	48	73.97	74.90	-47	1,361	-3.45%
2024/02/02	35	75.16	25	75.31	75.10	10	1,349	0.74%
2024/02/01	97	78.54	78	77.32	77.80	19	1,290	1.47%
2024/01/31	3	76.73	13.1	76.46	77.30	-10.1	1,198	-0.84%
2024/01/30	2	73.60	6.1	74.27	74.10	-4.1	1,096	-0.37%
2024/01/26	0	0.00	0	73.60	73.50	0	1,082	0.00%
2024/01/25	5	74.22	0	0.00	73.50	5	1,076	0.46%
2024/01/24	1.1	76.58	0	0.00	75.00	1.1	1,060	0.10%
2024/01/22	0	0.00	6	75.73	75.70	-6	1,013	-0.59%
2024/01/18	0	0.00	0.1	73.20	72.80	-0.1	993	-0.01%
2024/01/16	0	73.60	0	0.00	73.60	0	979	0.00%
2024/01/15	1	74.00	0	0.00	73.90	1	976	0.10%
2024/01/11	0	0.00	1	74.70	75.00	-1	973	-0.10%
2024/01/10	0	0.00	2	73.40	73.90	-2	966	-0.21%
2024/01/09	0	0.00	0	73.60	73.80	0	962	0.00%
2024/01/08	2	74.00	0	0.00	73.80	2	958	0.21%
2024/01/05	0	0.00	4	74.20	74.10	-4	954	-0.42%
2024/01/04	9	76.93	6	75.95	74.80	3	943	0.32%
2024/01/03	11	76.72	17.1	76.55	76.90	-6.1	875	-0.70%
2024/01/02	0.1	74.30	0	0.00	74.00	0.1	819	0.01%
2023/12/29	1	73.30	0	0.00	74.00	1	811	0.12%
2023/12/28	1	73.50	2	73.20	73.50	-1	807	-0.12%
2023/12/22	5	72.78	0	0.00	73.30	5	781	0.64%
2023/12/21	1.1	72.71	0	0.00	73.20	1.1	767	0.14%
2023/12/20	2	73.55	0	73.60	73.20	2	763	0.26%
2023/12/19	1	72.90	0	0.00	73.00	1	752	0.13%
2023/12/18	4	74.08	0	0.00	74.00	4	741	0.54%
2023/12/15	10	75.60	0	0.00	75.00	10	725	1.38%
2023/12/13	2	76.20	1	76.00	76.00	1	697	0.14%
2023/12/12	1	75.50	0	0.00	75.80	1	685	0.15%
2023/12/11	0	0.00	3.4	75.76	76.60	-3.4	663	-0.51%
2023/12/08	0	0.00	1	74.80	75.20	-1	623	-0.16%
2023/12/01	5	77.36	9.3	77.19	76.00	-4.3	525	-0.82%
2023/11/30	1	76.60	4	76.38	76.80	-3	462	-0.65%
2023/11/29	1	74.10	3	74.07	74.40	-2	381	-0.52%
2023/11/21	1	71.70	8	71.55	71.30	-7	326	-2.15%
2023/11/20	0	0.00	4	71.15	70.60	-4	318	-1.26%
2023/11/17	2	69.10	0	0.00	70.00	2	310	0.64%
2023/11/14	15	69.20	2	68.90	69.00	13	312	4.17%
2023/11/13	2	68.80	0	0.00	69.00	2	318	0.63%
2023/11/09	3	70.27	0	0.00	70.70	3	315	0.95%
2023/11/08	3	70.37	2.2	70.73	71.00	0.8	314	0.25%
2023/11/07	1	69.80	0.3	69.70	69.80	0.7	304	0.23%
2023/11/06	1	68.80	0	0.00	69.30	1	299	0.33%
2023/11/03	1	68.40	0	0.00	68.40	1	297	0.34%
2023/11/01	0	0.00	2	67.40	67.90	-2	332	-0.60%
2023/10/30	0	0.00	1	66.70	66.90	-1	334	-0.30%
2023/10/27	0	0.00	0.1	66.60	66.60	-0.1	339	-0.01%
2023/10/26	0.1	67.00	0	0.00	67.00	0.1	367	0.01%
2023/10/25	0	0.00	1	66.70	66.70	-1	394	-0.25%
2023/10/24	0	0.00	1	66.40	66.60	-1	423	-0.24%
2023/10/16	0	0.00	12.1	65.01	65.10	-12.1	535	-2.25%
2023/10/12	0	0.00	2	66.30	66.40	-2	556	-0.36%
2023/10/11	0.1	65.70	0	0.00	65.50	0.1	570	0.02%
2023/10/06	0	0.00	2	66.75	66.90	-2	597	-0.33%
2023/10/04	1	65.50	0	0.00	65.60	1	631	0.16%
2023/09/28	0	0.00	11	66.10	66.10	-11	726	-1.51%
2023/09/12	0.1	66.80	0	0.00	66.60	0.1	1,291	0.00%
2023/09/08	0	0.00	0	69.10	68.80	0	1,323	0.00%
2023/09/05	1	68.10	0	0.00	67.90	1	1,380	0.07%
2023/09/04	0	0.00	2	67.10	67.40	-2	1,448	-0.14%
2023/08/31	2	67.70	0	0.00	67.80	2	1,535	0.13%
2023/08/30	0	0.00	5	67.06	67.30	-5	1,660	-0.30%
2023/08/29	1	66.30	0	0.00	66.30	1	1,827	0.05%
2023/08/25	2	66.30	0	0.00	66.10	2	2,149	0.09%
2023/08/24	1	66.90	3	67.10	67.00	-2	2,164	-0.09%
2023/08/16	1	65.70	0	0.00	65.00	1	2,225	0.04%
2023/08/15	0	0.00	3	66.50	66.30	-3	2,230	-0.13%
2023/08/14	2	66.00	0	0.00	66.20	2	2,240	0.09%
2023/08/10	0	0.00	1.1	66.80	66.40	-1.1	2,249	-0.05%
2023/08/09	2	66.25	0	0.00	66.20	2	2,247	0.09%
2023/08/08	2.3	66.65	0	0.00	67.00	2.3	2,244	0.10%
2023/08/07	0.1	69.30	0	0.00	69.10	0.1	2,240	0.00%
2023/08/02	0.1	70.30	1	70.80	70.00	-1	2,259	-0.04%
2023/07/31	0	0.00	4	70.90	70.60	-4	2,297	-0.17%
2023/07/28	19	76.36	2	76.10	76.80	17	2,284	0.74%
2023/07/27	3	74.80	2	75.00	75.40	1	2,277	0.04%
2023/07/25	1	74.80	0	0.00	74.90	1	2,268	0.04%
2023/07/24	7.1	74.00	9	73.73	73.70	-2	2,257	-0.09%
2023/07/21	0	0.00	2	77.15	77.40	-2	2,218	-0.09%
2023/07/19	1.1	78.38	0	0.00	77.20	1.1	2,234	0.05%
2023/07/17	0.1	79.00	0	0.00	78.90	0.1	2,247	0.00%
2023/07/14	0	0.00	1	79.00	78.70	-1	2,241	-0.04%
2023/07/13	2	79.00	1	79.30	78.80	1	2,252	0.04%
2023/07/11	0	0.00	1	78.60	78.70	-1	2,272	-0.04%
2023/07/10	2	78.95	3	78.83	78.00	-1	2,283	-0.04%
2023/07/07	18.1	79.66	0	0.00	79.70	18.1	2,283	0.79%
2023/07/06	6	81.92	3.1	82.36	80.60	3	2,268	0.13%
2023/07/05	5.1	81.16	1	81.70	81.80	4.1	2,230	0.18%
2023/07/04	1	80.50	0	0.00	80.40	1	2,212	0.05%
2023/07/03	4	80.60	0	0.00	80.70	4	2,216	0.18%
2023/06/30	3	82.10	10	82.80	81.90	-7	2,199	-0.32%
2023/06/29	5.1	82.50	2	82.00	82.70	3.1	2,198	0.14%
2023/06/28	8.1	82.92	4	81.93	82.30	4.1	2,201	0.19%
2023/06/27	69.1	85.96	54	84.49	83.30	15.1	2,149	0.70%
2023/06/26	3	82.90	4	82.50	82.50	-1	1,945	-0.05%
2023/06/21	4	81.30	0	0.00	81.30	4	1,919	0.21%
2023/06/20	5	81.86	7	83.03	81.40	-2	1,938	-0.10%
2023/06/19	10	80.85	5	81.20	81.30	5	1,910	0.26%
2023/06/16	6	80.48	0	0.00	80.50	6	1,926	0.31%
2023/06/15	1	79.20	0	0.00	79.10	1	1,916	0.05%
2023/06/14	1	79.60	1	80.40	79.90	0	1,911	0.00%
2023/06/13	1	80.60	0	0.00	80.40	1	1,947	0.05%
2023/06/12	1	81.70	3	81.83	80.30	-2	1,959	-0.10%
2023/06/09	2	81.70	0	0.00	81.70	2	1,990	0.10%
2023/06/08	5	83.38	14	83.69	82.20	-9	2,065	-0.43%
2023/06/07	7	85.00	7	83.93	83.80	0	2,133	0.00%
2023/06/06	6	82.85	5	83.70	84.00	1	2,149	0.05%
2023/06/05	13	85.46	32	84.59	84.70	-19	2,214	-0.86%
2023/06/02	30.1	83.53	44	83.53	83.60	-14	2,178	-0.64%
2023/06/01	68	81.93	40.1	82.17	81.70	28	2,047	1.37%
2023/05/31	3	77.80	3.5	76.97	77.80	-0.5	1,812	-0.03%
2023/05/30	0	0.00	1	75.90	75.10	-1	1,769	-0.06%
2023/05/29	1	75.50	1	75.20	75.50	0	1,780	0.00%
2023/05/26	2	73.70	0	74.20	73.60	2	1,772	0.11%
2023/05/24	1	74.40	1	74.20	74.20	0	1,824	0.00%
2023/05/23	1	74.50	2	74.40	74.40	-1	1,909	-0.05%
2023/05/22	0	74.30	1	74.00	74.10	-1	2,053	-0.05%
2023/05/18	1	73.00	0	0.00	73.60	1	2,132	0.05%
2023/05/11	1.1	73.01	0	0.00	72.50	1.1	2,667	0.04%
2023/05/09	0	0.00	1	73.90	73.20	-1	2,837	-0.04%
2023/05/08	6	75.53	1	76.00	75.10	5	2,859	0.17%
2023/05/05	1	75.00	4	75.08	75.00	-3	2,882	-0.10%
2023/05/04	2	74.50	0	0.00	74.20	2	2,906	0.07%
2023/05/03	33	74.57	32	74.59	74.20	1	2,966	0.03%
2023/04/28	1	73.80	0	0.00	73.80	1	3,224	0.03%
2023/04/27	1	72.00	1.1	71.91	72.00	-0.1	3,274	0.00%
2023/04/25	0.1	70.85	2	71.00	70.30	-1.9	3,309	-0.06%
2023/04/24	0	0.00	2	72.05	72.40	-2	3,311	-0.06%
2023/04/21	0	71.40	0	0.00	71.20	0	3,337	0.00%
2023/04/20	2.1	73.49	0	0.00	72.80	2.1	3,343	0.06%
2023/04/19	1	73.50	0	0.00	73.70	1	3,359	0.03%
2023/04/18	0.1	74.30	0	0.00	73.50	0.1	3,451	0.00%
2023/04/17	2.1	74.77	0	0.00	74.70	2.1	3,682	0.06%
2023/04/14	1.1	74.30	2	74.10	74.30	-1	3,705	-0.03%
2023/04/13	2	73.45	0	0.00	73.20	2	3,871	0.05%
2023/04/12	2	74.10	0	0.00	73.80	2	3,963	0.05%
2023/04/06	2	73.00	0	0.00	72.40	2	4,107	0.05%
2023/03/31	1	73.50	2	73.40	73.20	-1	4,096	-0.02%
2023/03/30	6	73.00	4	72.77	72.90	2	4,087	0.05%
2023/03/29	2	73.80	1	73.40	73.70	1	4,068	0.02%
2023/03/28	0.1	73.10	0	0.00	72.20	0.1	4,085	0.00%
2023/03/27	8.1	74.09	6	73.45	73.00	2.1	4,079	0.05%
2023/03/24	5	73.64	1	74.00	74.40	4	4,068	0.10%
2023/03/23	2.1	72.95	0	0.00	72.40	2.1	4,058	0.05%
2023/03/22	0	0.00	1	73.80	73.50	-1	4,037	-0.02%
2023/03/21	2.1	73.61	1	73.50	73.30	1.1	4,038	0.03%
2023/03/16	1.1	73.90	3	73.50	73.90	-1.9	4,008	-0.05%
2023/03/15	1.1	75.80	3	76.00	75.40	-1.9	3,976	-0.05%
2023/03/14	1.1	75.82	0	0.00	75.80	1.1	4,021	0.03%
2023/03/13	3	76.67	4	77.20	78.60	-1	3,978	-0.03%
2023/03/10	16.1	79.81	12	80.54	79.20	4.1	3,888	0.11%
2023/03/09	4	88.25	3	88.63	87.90	1	3,800	0.03%
2023/03/08	5	88.08	11	87.42	87.60	-6	3,853	-0.16%
2023/03/07	14	85.67	5	85.66	85.90	9	3,739	0.24%
2023/03/06	1	83.80	4	84.48	85.10	-3	3,652	-0.08%
2023/03/03	0	0.00	1	83.00	83.50	-1	3,624	-0.03%
2023/03/01	0	0.00	4	82.00	82.20	-4	3,596	-0.11%
2023/02/23	0	0.00	5	79.92	80.10	-5	3,607	-0.14%
2023/02/22	1	80.00	6	80.70	80.00	-5	3,605	-0.14%
2023/02/21	6	81.85	2	81.55	82.50	4	3,568	0.11%
2023/02/20	4	80.78	3	81.07	80.60	1	3,480	0.03%
2023/02/17	32	82.31	31	82.50	82.50	1	3,334	0.03%
2023/02/16	16	82.77	14	82.15	82.20	2	3,319	0.06%
2023/02/15	14	83.30	14	83.21	83.20	0	3,252	0.00%
2023/02/14	39.2	86.41	27	85.96	82.80	12.2	3,121	0.39%
2023/02/13	2	91.01	3	91.37	92.00	-1	2,916	-0.03%
2023/02/10	6	90.85	10	90.43	89.50	-4	2,862	-0.14%
2023/02/09	10	89.81	1	89.80	89.80	9	2,798	0.32%
2023/02/08	1.1	87.14	12	86.09	90.10	-11	2,747	-0.40%
2023/02/07	6	83.15	11.1	82.63	83.50	-5.1	2,614	-0.19%
2023/02/06	7	82.17	0	0.00	81.70	7	2,564	0.27%
2023/02/03	4	81.58	1	81.50	81.90	3	2,514	0.12%
2023/02/02	0	0.00	2	81.85	81.90	-2	2,467	-0.08%
2023/02/01	5.1	80.33	2.1	80.85	81.80	3	2,416	0.12%
2023/01/31	0	0.00	26	78.99	80.50	-26	2,340	-1.11%
2023/01/30	2.1	75.01	10.1	77.84	79.50	-8	2,224	-0.36%
2023/01/17	9.1	73.17	10.1	73.67	73.80	-1	2,047	-0.05%
2023/01/16	0	0.00	2	71.95	72.30	-2	1,975	-0.10%
2023/01/13	3	71.23	5	71.50	71.30	-2	1,954	-0.10%
2023/01/12	25	72.82	0	0.00	71.40	25	1,927	1.30%
2023/01/11	4	72.95	10	72.98	72.80	-6	1,901	-0.32%
2023/01/10	3	72.63	8	72.91	72.30	-5	1,865	-0.27%
2023/01/09	2	72.50	0	0.00	72.90	2	1,834	0.11%
2023/01/06	17	72.86	22	73.08	73.00	-5	1,800	-0.28%
2023/01/05	5.1	72.33	23.2	72.92	72.60	-18.1	1,714	-1.06%
2023/01/04	1.2	70.45	5.2	69.54	71.20	-4	1,460	-0.27%
2023/01/03	24	71.77	8	71.56	70.10	16	1,397	1.14%
2022/12/30	1.2	69.55	7.2	68.74	69.90	-6	1,205	-0.50%
2022/12/29	10.1	67.97	7	68.69	67.50	3.1	1,092	0.28%
2022/12/28	5	67.72	2	67.75	67.30	3	944	0.32%
2022/12/27	1	67.50	0	0.00	67.20	1	927	0.11%
2022/12/21	0	0.00	15	65.73	66.00	-15	912	-1.64%
2022/12/20	15	67.50	4	65.93	65.20	11	908	1.21%
2022/12/19	1	68.10	0	0.00	68.30	1	876	0.11%
2022/12/16	0	0.00	2	67.80	67.00	-2	861	-0.23%
2022/12/15	0	0.00	1	67.80	67.30	-1	854	-0.12%
2022/12/14	1	67.10	0	0.00	66.90	1	841	0.12%
2022/12/13	0	0.00	2	67.70	67.70	-2	832	-0.24%
2022/12/12	4	66.25	0	0.00	67.00	4	818	0.49%
2022/12/09	5	67.40	0	0.00	67.60	5	807	0.62%
2022/12/08	0	0.00	1	67.50	67.60	-1	800	-0.12%
2022/12/07	1	68.00	1	66.70	66.70	0	794	0.00%
2022/12/06	19	68.68	10	69.25	68.10	9	777	1.16%
2022/12/05	1	67.40	2	67.35	67.40	-1	713	-0.14%
2022/12/01	1	66.80	9.3	67.45	67.20	-8.3	705	-1.18%
2022/11/30	0.1	66.90	4.1	65.79	66.90	-4	657	-0.61%
2022/11/25	2	61.40	0	0.00	60.90	2	550	0.36%
2022/11/23	1	61.30	0	0.00	61.10	1	529	0.19%
2022/11/21	22	62.66	18	61.01	60.60	4	513	0.78%
2022/11/17	0.2	60.20	0	0.00	60.70	0.2	437	0.04%
2022/11/16	2.1	59.40	0.1	59.40	59.40	2	432	0.47%
2022/11/15	0	0.00	0	59.50	59.50	0	430	0.00%
2022/11/08	0	58.50	0	0.00	58.60	0	404	0.01%
2022/09/15	2	58.00	0	0.00	57.90	2	519	0.39%
2022/09/08	0	0.00	1	60.50	59.70	-1	553	-0.18%
2022/09/07	0.1	58.10	0	0.00	57.90	0.1	560	0.02%
2022/08/31	1	60.20	0	0.00	60.60	1	649	0.15%
2022/08/29	0	0.00	1	59.90	60.00	-1	711	-0.14%
2022/08/26	1	60.60	0	0.00	60.50	1	755	0.13%
2022/08/25	0	0.00	0.1	61.00	60.40	-0.1	758	-0.01%
2022/08/19	1	61.40	0	0.00	61.60	1	793	0.13%
2022/08/18	0	0.00	1	61.80	61.70	-1	819	-0.12%
2022/08/17	2	62.05	1	62.00	62.00	1	868	0.12%
2022/08/15	0	61.50	0	0.00	61.70	0	873	0.00%
2022/08/10	1	62.00	1	61.70	61.50	0	902	0.00%
2022/08/09	0	0.00	1	61.60	61.50	-1	906	-0.11%
2022/08/01	0	0.00	1	59.50	60.20	-1	921	-0.11%
2022/07/29	1	59.40	0	0.00	59.30	1	931	0.11%
2022/07/26	1	59.30	2	58.90	58.80	-1	973	-0.10%
2022/07/13	0	0.00	1	56.00	56.20	-1	1,015	-0.10%
2022/07/12	0	55.60	1	55.10	55.10	-1	1,014	-0.09%
2022/07/11	1	55.90	0	0.00	55.70	1	1,013	0.10%
2022/07/08	0	0.00	1	55.20	55.30	-1	1,011	-0.10%
2022/07/06	1	61.50	0	0.00	59.90	1	989	0.10%
2022/07/05	1	62.10	0	0.00	62.20	1	982	0.10%
2022/07/01	3	63.45	4	63.23	61.10	-1	976	-0.10%
2022/06/28	1	65.10	0	0.00	65.10	1	961	0.10%
2022/06/24	1	64.40	0	0.00	64.40	1	985	0.10%
2022/06/20	0	63.83	1	64.10	63.50	-1	1,054	-0.09%
2022/06/14	6	68.27	5	67.80	68.20	1	1,073	0.09%
2022/06/13	1	68.00	3	68.20	68.10	-2	1,081	-0.18%
2022/06/10	0	0.00	1	69.60	69.10	-1	1,108	-0.09%
2022/06/09	1	70.20	0	0.00	70.20	1	1,109	0.09%
2022/06/08	1	70.80	0	0.00	70.80	1	1,156	0.09%
2022/06/06	1	69.70	0	69.50	69.00	1	1,104	0.09%
2022/06/02	1	68.50	1	68.50	68.60	0	1,073	0.00%
2022/05/31	0	0.00	1	68.20	68.00	-1	1,072	-0.09%
2022/05/30	0	0.00	2	68.10	67.70	-2	1,073	-0.19%
2022/05/26	0	0.00	1	69.00	67.90	-1	1,070	-0.09%
2022/05/25	1	68.10	2	69.00	68.10	-1	1,054	-0.09%
2022/05/23	0	0.00	1	67.30	66.80	-1	1,028	-0.10%
2022/05/20	1	67.70	0	0.00	67.50	1	1,041	0.10%
2022/05/13	0	0.00	1	66.20	66.80	-1	1,055	-0.09%
2022/05/06	1	66.90	1	66.90	66.90	0	1,143	0.00%
2022/05/05	1	66.60	2	66.90	66.50	-1	1,168	-0.09%
2022/05/04	3	66.10	2	67.60	65.80	1	1,182	0.08%
2022/04/25	1	65.50	0	0.00	64.20	1	1,556	0.06%
2022/04/21	0	64.90	0	0.00	64.60	0	1,558	0.00%
2022/04/18	1	64.50	0	0.00	64.60	1	1,749	0.06%
2022/04/13	0	67.30	0	0.00	66.30	0	2,279	0.00%
2022/04/11	2	65.30	1	65.70	65.00	1	2,389	0.04%
2022/04/08	0	68.30	0	0.00	68.40	0	2,496	0.00%
2022/04/06	0	0.00	5	68.50	68.20	-5	2,769	-0.18%
2022/04/01	0	68.30	2	68.00	68.00	-2	2,791	-0.07%
2022/03/30	0	69.00	0	0.00	68.80	0	2,902	0.00%
2022/03/29	0	0.00	1	68.22	69.10	-1	2,960	-0.03%
2022/03/25	3	69.33	2	69.85	68.40	1	3,229	0.03%
2022/03/24	1	68.50	2	68.45	68.40	-1	3,556	-0.03%
2022/03/23	0	0.00	2.1	67.99	67.70	-2.1	3,974	-0.05%
2022/03/22	0	0.00	1	68.00	67.80	-1	4,243	-0.02%
2022/03/21	1	67.50	1.2	67.79	68.00	-0.2	4,523	0.00%
2022/03/18	2	67.50	4.3	67.38	67.10	-2.3	4,685	-0.05%
2022/03/17	1.5	67.90	24	68.13	67.60	-22.5	4,722	-0.48%
2022/03/16	0	0.00	0.3	66.91	67.30	-0.3	4,757	-0.01%
2022/03/15	1.2	66.97	2	66.80	67.00	-0.9	4,740	-0.02%
2022/03/14	1	66.30	2	66.50	66.50	-1	4,721	-0.02%
2022/03/11	10.2	66.01	7	65.96	66.00	3.2	4,752	0.07%
2022/03/10	3	62.50	3	62.50	62.50	0	4,681	0.00%
2022/03/08	1	59.50	0	0.00	60.10	1	4,684	0.02%
2022/03/07	0	0.00	2	61.10	61.30	-2	4,676	-0.04%
2022/03/04	0	0.00	1	63.70	63.40	-1	4,664	-0.02%
2022/03/03	0	0.00	1	64.50	63.70	-1	4,663	-0.02%
2022/03/02	0	0.00	3	64.30	64.00	-3	4,661	-0.06%
2022/03/01	0	0.00	3	64.30	64.30	-3	4,656	-0.06%
2022/02/25	0	0.00	1	63.50	63.30	-1	4,650	-0.02%
2022/02/24	0	0.00	1	63.50	62.90	-1	4,644	-0.02%
2022/02/23	1	65.30	1	65.00	65.00	0	4,628	0.00%
2022/02/22	7	66.63	4	66.25	65.40	3	4,629	0.06%
2022/02/21	2	66.30	0	0.00	66.60	2	4,621	0.04%
2022/02/17	1	66.20	0	0.00	66.50	1	4,636	0.02%
2022/02/16	1	66.70	4	67.60	67.00	-3	4,634	-0.06%
2022/02/15	1	67.70	1	67.10	67.00	0	4,622	0.00%
2022/02/10	0	0.00	6	67.93	67.10	-6	4,574	-0.13%
2022/02/09	20	68.05	14	67.24	67.20	6	4,552	0.13%
2022/02/07	0	0.00	1	65.70	65.90	-1	4,487	-0.02%
2022/01/26	4	64.53	0	0.00	64.30	4	4,464	0.09%
2022/01/25	0	0.00	1	64.80	64.90	-1	4,440	-0.02%
2022/01/24	7	65.97	1	66.00	65.20	6	4,413	0.14%
2022/01/21	1	67.69	21	66.49	67.30	-20	4,311	-0.46%
2022/01/20	10	65.80	10	65.00	65.00	0	4,188	0.00%
2022/01/19	32	66.51	33	65.83	65.40	-1	4,162	-0.02%
2022/01/18	4	64.85	8	65.39	64.70	-4	4,070	-0.10%
2022/01/13	0	0.00	7	64.30	64.90	-7	3,980	-0.18%
2022/01/12	8	65.16	9	65.03	65.00	-1	3,952	-0.03%
2022/01/11	14	64.24	3	65.93	64.80	11	3,899	0.28%
2022/01/10	17	68.76	11	68.57	67.60	6	3,778	0.16%
2022/01/07	100	71.61	105.2	71.78	70.10	-5.2	3,661	-0.14%	大賣/
2022/01/06	14	69.54	14	70.26	69.70	0	3,361	0.00%
2022/01/05	4.2	68.42	6	69.32	69.40	-1.8	3,235	-0.06%
2022/01/04	27	69.13	12	69.76	68.40	15	3,178	0.47%
2022/01/03	52	70.91	60	71.16	70.50	-8	3,112	-0.26%
2021/12/30	41	71.08	48.2	71.37	70.50	-7.2	2,984	-0.24%
2021/12/29	1	68.30	6	67.77	69.00	-5	2,745	-0.18%
2021/12/28	4	66.85	0	0.00	67.10	4	2,704	0.15%
2021/12/27	12	66.83	18	66.16	66.40	-6	2,682	-0.22%
2021/12/24	18	67.86	10	68.41	66.80	8	2,644	0.30%
2021/12/23	0	0.00	16	69.52	68.30	-16	2,567	-0.62%
2021/12/22	26	68.89	17	68.88	69.10	9	2,496	0.36%
2021/12/21	24	69.21	24	69.18	68.60	0	2,412	0.00%
2021/12/20	115	71.11	104	71.58	70.40	11	2,188	0.50%	大買/大賣/
2021/12/17	25	70.70	30.3	70.64	71.10	-5.3	1,816	-0.29%
2021/12/16	30	68.78	23	68.98	68.80	7	1,375	0.51%
2021/12/15	26.3	67.94	28	67.84	66.80	-1.7	1,098	-0.15%
2021/12/14	38	65.38	39	65.74	64.70	-1	813	-0.12%
2021/12/13	6	64.65	2.3	64.76	64.70	3.7	640	0.58%
2021/12/10	0	0.00	3	63.00	63.40	-3	578	-0.52%
2021/12/09	0	0.00	1	61.80	61.90	-1	510	-0.20%
2021/12/08	1	61.70	1	62.68	61.80	0	505	0.00%
2021/12/07	1	61.40	1	61.90	62.60	0	488	0.00%
2021/12/06	1	60.70	0	0.00	61.00	1	437	0.23%
2021/12/03	0	0.00	3	60.30	60.20	-3	433	-0.69%
2021/12/02	5	60.92	0	0.00	60.80	5	430	1.16%
2021/12/01	0	0.00	1	60.20	61.00	-1	430	-0.23%
2021/11/29	0	0.00	0	59.50	59.00	0	427	0.00%
2021/11/24	1	60.40	0	0.00	60.60	1	432	0.23%
2021/11/19	0	0.00	5	61.32	61.10	-5	461	-1.08%
2021/11/18	0	0.00	9	61.20	60.90	-9	457	-1.97%
2021/11/17	0	0.00	3.1	60.73	60.60	-3.1	455	-0.68%
2021/11/16	0	0.00	2	60.00	60.50	-2	456	-0.44%
2021/11/15	0	0.00	2	59.15	59.10	-2	439	-0.46%
2021/11/12	0	58.80	1	58.20	58.10	-1	439	-0.23%
2021/11/09	0	0.00	0	58.30	58.60	0	465	0.00%
2021/11/05	0	0.00	1	58.40	58.60	-1	471	-0.21%
2021/11/04	1	59.00	0	0.00	59.20	1	486	0.21%
2021/11/03	1	59.40	1.2	59.09	59.30	-0.2	483	-0.03%
2021/11/02	0	0.00	0	59.00	58.10	0	475	0.00%
2021/11/01	0	0.00	1	58.20	59.00	-1	479	-0.21%
2021/10/28	0	0.00	1	57.10	57.20	-1	473	-0.21%
2021/10/19	0	55.80	0	0.00	55.90	0	541	0.00%
2021/10/14	0	0.00	1	55.30	55.80	-1	569	-0.18%
2021/10/12	0	56.80	0	0.00	56.30	0	633	0.00%
2021/10/06	1	54.00	0	0.00	54.00	1	660	0.15%
2021/10/01	1	56.20	0	0.00	55.60	1	666	0.15%
2021/09/27	0	0.00	1	57.50	57.50	-1	703	-0.14%
2021/09/24	2	57.40	0	0.00	57.40	2	734	0.27%
2021/09/17	0.1	57.10	0	0.00	56.70	0.1	753	0.01%
2021/09/15	0	57.10	0	0.00	56.70	0	763	0.00%
2021/09/14	1	57.50	0	0.00	57.40	1	778	0.13%
2021/09/13	1	57.50	0	0.00	57.40	1	847	0.12%
2021/09/09	1	57.50	0	0.00	57.40	1	865	0.12%
2021/09/07	0	0.00	2	58.60	58.10	-2	881	-0.23%
2021/09/06	1.1	58.99	1	59.10	58.60	0.1	885	0.01%
2021/09/02	0.3	59.50	0	0.00	59.40	0.3	917	0.03%
2021/09/01	1	59.10	0	0.00	59.20	1	951	0.11%
2021/08/31	0	0.00	1	59.20	59.20	-1	973	-0.10%
2021/08/26	0.3	59.63	6	59.55	59.30	-5.7	1,068	-0.53%
2021/08/25	6	62.58	1	62.90	62.90	5	1,076	0.46%
2021/08/23	1	61.00	0	0.00	62.00	1	1,074	0.09%
2021/08/19	2	60.60	1	60.80	60.20	1	1,132	0.09%
2021/08/18	1	60.00	3.6	60.78	61.50	-2.6	1,184	-0.22%
2021/08/17	2	61.80	0	0.00	61.20	2	1,229	0.16%
2021/08/16	5	61.50	0	0.00	61.60	5	1,295	0.39%
2021/08/10	0	0.00	15	64.00	63.60	-15	1,830	-0.82%
2021/07/29	5	64.20	0	0.00	64.20	5	2,075	0.24%
2021/07/28	1	64.10	2	64.40	64.00	-1	2,076	-0.05%
2021/07/22	0	0.00	1	63.90	63.80	-1	2,062	-0.05%
2021/07/19	2	64.40	1.1	64.51	64.60	0.9	2,054	0.05%
2021/07/16	0	0.00	5.4	65.89	65.10	-5.4	2,065	-0.26%
2021/07/15	1	64.50	1	64.90	64.90	0	2,021	0.00%
2021/07/14	3	64.40	0	0.00	64.20	3	2,013	0.15%
2021/07/12	1	64.10	0	0.00	63.80	1	2,013	0.05%
2021/07/08	0	0.00	1.5	63.60	63.60	-1.5	2,024	-0.07%
2021/07/07	1	64.30	5	63.80	63.80	-4	2,026	-0.20%
2021/07/06	0	0.00	2	64.30	64.20	-2	2,028	-0.10%
2021/07/05	3	64.70	0	0.00	64.70	3	2,030	0.15%
2021/07/02	2.5	64.88	0	0.00	64.40	2.5	2,031	0.12%
2021/06/22	7	65.06	7	64.59	64.20	0	2,052	0.00%
2021/06/21	2	63.00	0	0.00	62.90	2	1,997	0.10%
2021/06/18	1	63.60	0	0.00	63.40	1	2,014	0.05%
2021/06/17	1	63.60	1	63.60	63.40	0	2,030	0.00%
2021/06/16	0.2	64.10	1	63.80	63.30	-0.8	2,031	-0.04%
2021/06/15	1	63.90	21	63.90	64.00	-20	2,026	-0.99%
2021/06/11	11	63.98	1	63.90	63.90	10	2,037	0.49%
2021/06/10	2	64.90	1	64.00	63.90	1	2,039	0.05%
2021/06/09	5	65.22	1	65.60	65.00	4	2,014	0.20%
2021/06/08	1	65.10	0	0.00	64.90	1	1,983	0.05%
2021/06/07	0	0.00	4	65.35	65.80	-4	1,965	-0.20%
2021/06/04	3.8	64.40	8	64.14	63.90	-4.3	1,910	-0.22%
2021/06/02	0	64.10	5.1	64.41	63.80	-5.1	1,873	-0.27%
2021/06/01	0	0.00	5	64.48	64.50	-5	1,854	-0.27%
2021/05/28	9	64.46	1	64.70	64.30	8	1,839	0.43%
2021/05/27	0	0.00	1	64.50	64.20	-1	1,827	-0.05%
2021/05/26	10	65.94	5	66.20	65.60	5	1,783	0.28%
2021/05/25	0	0.00	17	65.65	66.60	-17	1,733	-0.98%
2021/05/24	38	67.34	9	66.60	66.10	29	1,688	1.72%
2021/05/21	4	66.85	1	66.60	66.90	3	1,624	0.18%
2021/05/20	1	67.10	1	66.40	66.90	0	1,554	0.00%
2021/05/19	4.1	67.52	9	67.16	65.50	-4.9	1,480	-0.33%
2021/05/18	16	66.59	14	68.70	66.70	2	1,390	0.14%
2021/05/17	7	66.26	3	65.83	66.60	4	1,106	0.36%
2021/05/14	1	60.90	0	0.00	60.60	1	920	0.11%
2021/05/13	1	59.40	0	0.00	60.90	1	914	0.11%
2021/05/12	0	0.00	3	60.63	60.20	-3	904	-0.33%
2021/05/11	1.1	62.05	1	62.50	62.20	0.1	883	0.01%
2021/05/10	3	63.87	1	63.90	63.90	2	878	0.23%
2021/05/05	0	0.00	1	62.80	62.80	-1	886	-0.11%
2021/05/04	3	62.33	0	0.00	62.40	3	891	0.34%
2021/05/03	0	0.00	7	63.86	63.80	-7	890	-0.79%
2021/04/29	1	64.30	1	64.50	64.50	0	899	0.00%
2021/04/23	0	0.00	1	64.50	65.00	-1	960	-0.10%
2021/04/22	17	65.08	2	65.45	64.70	15	975	1.54%
2021/04/21	1	65.80	0	0.00	65.80	1	971	0.10%
2021/04/20	1	65.90	2	65.80	65.90	-1	984	-0.10%
2021/04/19	1	65.90	0	0.00	66.20	1	1,020	0.10%
2021/04/16	2	65.95	0	0.00	66.00	2	1,057	0.19%
2021/04/15	1	64.50	2	64.70	65.50	-1	1,105	-0.09%
2021/04/14	0	0.00	1	64.60	64.30	-1	1,126	-0.09%
2021/04/12	1	65.00	0	0.00	65.10	1	1,262	0.08%
2021/04/09	0	0.00	3	65.50	65.40	-3	1,306	-0.23%
2021/04/08	1	65.60	2	65.65	65.60	-1	1,411	-0.07%
2021/04/07	0	0.00	1	65.50	65.60	-1	1,694	-0.06%
2021/04/01	1	66.50	0	0.00	66.50	1	1,703	0.06%
2021/03/31	1	66.40	3	66.53	66.60	-2	1,689	-0.12%
2021/03/30	1	65.80	0	0.00	65.80	1	1,657	0.06%
2021/03/29	5	65.70	0	0.00	65.50	5	1,646	0.30%
2021/03/24	1	65.00	0	0.00	65.20	1	1,630	0.06%
2021/03/23	2	65.40	0	0.00	65.50	2	1,622	0.12%
2021/03/22	3	65.67	2	65.30	65.60	1	1,611	0.06%
2021/03/19	2	65.05	1	65.00	64.40	1	1,594	0.06%
2021/03/18	1	64.90	0	0.00	64.90	1	1,593	0.06%
2021/03/17	1	65.00	1	64.90	65.00	0	1,606	0.00%
2021/03/15	1	64.30	5	64.46	64.50	-4	1,624	-0.25%
2021/03/12	0	0.00	1	64.10	64.30	-1	1,630	-0.06%
2021/03/10	9	63.80	10	63.69	64.00	-1	1,665	-0.06%
2021/03/08	0	0.00	1	63.10	62.80	-1	1,740	-0.06%
2021/03/03	1	62.80	0	0.00	62.90	1	1,762	0.06%
2021/03/02	0	0.00	9	63.20	62.60	-9	1,776	-0.51%
2021/02/26	1	63.30	0	0.00	63.00	1	1,782	0.06%
2021/02/25	1	63.30	1	63.40	63.40	0	1,802	0.00%
2021/02/24	1	63.50	1	64.00	63.50	0	1,833	0.00%
2021/02/23	2	64.50	1	64.10	64.30	1	1,917	0.05%
2021/02/22	0	0.00	1	64.60	64.70	-1	1,962	-0.05%
2021/02/18	4	63.90	0	0.00	64.00	4	1,960	0.20%
2021/02/17	0	0.00	1	62.80	63.90	-1	1,951	-0.05%
2021/02/05	1	63.40	0.1	63.20	63.40	0.9	1,948	0.05%
2021/01/29	0.1	64.80	0	0.00	63.80	0.1	1,961	0.01%
2021/01/28	1	64.50	2	64.60	64.50	-1	1,957	-0.05%
2021/01/27	3	64.90	0	0.00	65.50	3	1,949	0.15%
2021/01/26	0	0.00	1	66.40	65.20	-1	1,948	-0.05%
2021/01/25	1	66.30	0	0.00	66.30	1	1,938	0.05%
2021/01/22	7	65.50	7	65.40	65.40	0	1,922	0.00%
2021/01/20	1	65.80	1	66.20	64.70	0	1,889	0.00%
2021/01/18	10	66.42	16	66.04	66.70	-6	1,858	-0.32%
2021/01/15	2	65.65	2	65.80	65.30	0	1,830	0.00%
2021/01/14	1	66.80	0	0.00	66.70	1	1,811	0.06%
2021/01/13	3	65.77	1	65.80	66.00	2	1,803	0.11%
2021/01/12	9	65.79	1	65.70	65.50	8	1,783	0.45%
2021/01/11	4	67.25	1	67.10	67.10	3	1,742	0.17%
2021/01/08	2	68.30	2	68.20	68.60	0	1,694	0.00%
2021/01/07	1	69.10	3	69.70	69.20	-2	1,635	-0.12%
2021/01/06	1	69.40	3	69.67	69.40	-2	1,609	-0.12%
2021/01/05	3	71.43	7	71.23	71.30	-4	1,542	-0.26%
2021/01/04	18	70.83	32	70.12	70.80	-14	1,453	-0.96%
2020/12/31	40	70.09	36	70.61	69.90	4	1,401	0.29%
2020/12/30	87	69.44	71	70.32	70.10	16	1,287	1.24%
2020/12/29	1	65.50	31	65.40	66.20	-30	997	-3.01%
2020/12/24	1	64.10	0	0.00	64.10	1	964	0.10%
2020/12/23	2	63.80	0	0.00	63.70	2	961	0.21%
2020/12/17	1	64.50	0	0.00	64.50	1	992	0.10%
2020/12/16	22	64.98	2	65.35	64.60	20	1,011	1.98%
2020/12/15	10	64.40	0	0.00	64.00	10	1,033	0.97%
2020/12/11	0	0.00	2	63.55	63.70	-2	1,055	-0.19%
2020/12/10	3	65.00	0	0.00	64.70	3	1,041	0.29%
2020/12/09	1	67.10	0	0.00	67.10	1	1,009	0.10%
2020/12/08	1	67.40	1	67.20	67.20	0	1,011	0.00%
2020/12/04	1	68.00	8	68.23	68.10	-7	995	-0.70%
2020/12/03	6	68.33	13	68.54	67.60	-7	976	-0.72%
2020/12/02	5	67.26	1	67.10	67.50	4	932	0.43%
2020/11/30	1	66.70	1	66.40	66.10	0	913	0.00%
2020/11/27	0	0.00	1	66.90	66.90	-1	913	-0.11%
2020/11/26	3	66.37	1.7	65.86	66.90	1.3	925	0.14%
2020/11/25	1	65.80	1	65.50	65.50	0	913	0.00%
2020/11/24	3	65.30	23	65.70	65.40	-20	912	-2.19%
2020/11/23	24	67.44	15	67.29	66.80	9	897	1.00%
2020/11/20	30	66.91	7	66.71	67.10	23	895	2.57%
2020/11/19	2	65.00	2	64.95	65.40	0	843	0.00%
2020/11/18	1	63.60	1	63.70	63.50	0	812	0.00%
2020/11/17	0	0.00	1	62.70	63.00	-1	822	-0.12%
2020/11/13	0	0.00	2	63.15	63.00	-2	937	-0.21%
2020/11/12	6	62.77	1	63.00	62.40	5	982	0.51%
2020/11/10	1	61.90	0	0.00	61.70	1	1,014	0.10%
2020/11/02	0	0.00	1	60.70	60.60	-1	1,118	-0.09%
2020/10/30	0.3	61.40	0	0.00	61.00	0.3	1,141	0.03%
2020/10/29	0	0.00	1	61.20	61.40	-1	1,174	-0.09%
2020/10/21	1	62.80	2	62.75	62.80	-1	1,321	-0.08%
2020/10/15	1	61.90	4	62.00	62.20	-3	1,439	-0.21%
2020/10/14	4	62.60	0	0.00	62.40	4	1,473	0.27%
2020/10/06	0	0.00	1	64.20	64.20	-1	1,702	-0.06%
2020/09/29	1	63.00	0	0.00	62.70	1	1,962	0.05%
2020/09/25	0	0.00	1	62.40	62.20	-1	2,290	-0.04%
2020/09/24	3	64.33	1	64.20	64.20	2	2,378	0.08%
2020/09/21	8	66.35	16	66.68	67.00	-8	2,784	-0.29%
2020/09/18	8	66.00	1	68.60	66.00	7	2,818	0.25%
2020/09/17	0	0.00	1	67.80	67.90	-1	2,913	-0.03%
2020/09/16	0	0.00	1	67.30	67.50	-1	2,937	-0.03%
2020/09/11	0	0.00	1	65.80	65.60	-1	3,323	-0.03%
2020/09/03	0	0.00	1	67.00	66.70	-1	3,683	-0.03%
2020/09/02	1	66.80	4	67.20	66.50	-3	3,710	-0.08%
2020/09/01	12	66.68	3	66.80	66.80	9	3,727	0.24%
2020/08/27	0	0.00	11	68.60	68.60	-11	3,988	-0.28%
2020/08/26	0	0.00	2	69.80	68.80	-2	4,086	-0.05%
2020/08/25	3	68.70	7	69.14	69.60	-4	4,086	-0.10%
2020/08/24	1	66.10	0	0.00	66.80	1	4,102	0.02%
2020/08/21	4	65.40	2	65.00	65.50	2	4,226	0.05%
2020/08/20	11	64.72	17	64.06	63.90	-6	4,228	-0.14%
2020/08/19	5	70.84	3	70.40	69.80	2	4,160	0.05%
2020/08/18	3	71.90	3	71.87	71.40	0	4,154	0.00%
2020/08/17	0	0.00	6	71.15	71.20	-6	4,136	-0.15%
2020/08/13	1	70.60	8	70.48	69.70	-7	4,194	-0.17%
2020/08/12	0	0.00	2	69.20	69.50	-2	4,205	-0.05%
2020/08/11	13	69.62	1	68.80	69.50	12	4,280	0.28%
2020/08/10	1	68.30	0	0.00	68.60	1	4,306	0.02%
2020/08/07	4	69.30	1	69.40	69.20	3	4,371	0.07%
2020/08/06	1	70.50	1	71.00	70.30	0	4,437	0.00%
2020/08/05	1	69.90	22	69.21	70.00	-21	4,452	-0.47%
2020/08/04	6	69.78	4	69.15	69.20	2	4,476	0.04%
2020/08/03	7	67.46	5	67.94	68.10	2	4,519	0.04%
2020/07/31	6	66.20	0	0.00	66.60	6	4,653	0.13%
2020/07/30	13	68.22	7	68.09	67.60	6	4,744	0.13%
2020/07/29	9	67.93	0	0.00	67.90	9	4,741	0.19%
2020/07/28	1	66.50	1	67.70	66.40	0	4,731	0.00%
2020/07/27	1	66.40	2	66.65	66.30	-1	4,713	-0.02%
2020/07/24	4	66.75	8	66.94	66.50	-4	4,702	-0.09%
2020/07/22	5	70.58	1	70.70	70.40	4	4,667	0.09%
2020/07/21	0	0.00	10	70.10	70.50	-10	4,689	-0.21%
2020/07/20	0	0.00	6	69.25	68.80	-6	4,672	-0.13%
2020/07/17	16	74.67	9	74.57	73.30	7	4,663	0.15%
2020/07/16	2	74.10	10	74.02	74.30	-8	4,623	-0.17%
2020/07/15	2	74.45	17.1	73.90	73.50	-15.1	4,613	-0.33%
2020/07/14	2	75.15	2	75.50	74.50	0	4,613	0.00%
2020/07/13	2	76.15	4	76.08	76.60	-2	4,602	-0.04%
2020/07/10	12	73.88	9.1	73.84	73.50	2.9	4,566	0.06%
2020/07/09	13	76.38	10.1	76.72	76.20	2.9	4,497	0.06%
2020/07/08	8	78.59	11	78.64	78.20	-3	4,419	-0.07%
2020/07/07	20	78.57	18	78.41	78.00	2	4,417	0.05%
2020/07/06	12	79.99	23.1	80.12	80.70	-11.1	4,331	-0.26%
2020/07/03	10	76.24	20	76.58	76.50	-10	4,153	-0.24%
2020/07/02	7	74.86	11	74.57	75.50	-4	4,088	-0.10%
2020/07/01	13	74.67	5	74.78	74.20	8	4,022	0.20%
2020/06/30	14.1	73.56	21.2	73.76	73.60	-7.1	3,903	-0.18%
2020/06/29	6	69.70	31	69.20	70.20	-25	3,721	-0.67%
2020/06/24	21	69.86	18	70.18	69.70	3	3,703	0.08%
2020/06/23	9	68.19	14	68.07	68.20	-5	3,621	-0.14%
2020/06/22	8	68.26	10	69.18	67.80	-2	3,592	-0.06%
2020/06/19	10.2	69.32	13	69.62	68.90	-2.8	3,544	-0.08%
2020/06/18	19.1	66.38	33	66.31	67.50	-13.9	3,367	-0.41%
2020/06/17	1	64.50	1	65.00	65.20	0	3,229	0.00%
2020/06/16	3	65.17	0	0.00	64.80	3	3,239	0.09%
2020/06/15	7	64.34	7	64.13	64.20	0	3,250	0.00%
2020/06/12	10	61.40	0	0.00	63.00	10	3,217	0.31%
2020/06/11	15	63.64	5	64.42	63.40	10	3,183	0.31%
2020/06/10	17	65.95	19	66.13	66.00	-2	3,142	-0.06%
2020/06/09	3	64.70	2	64.55	64.30	1	3,041	0.03%
2020/06/08	4	64.50	2	64.40	64.20	2	3,047	0.07%
2020/06/05	1	63.50	1	64.30	64.20	0	3,031	0.00%
2020/06/04	16	64.41	20	63.80	63.60	-4	3,030	-0.13%
2020/06/03	30	65.68	11	65.40	64.50	19	2,990	0.64%
2020/06/02	24	63.80	15	64.29	65.30	9	2,782	0.32%
2020/06/01	2	62.95	3	62.63	62.50	-1	2,682	-0.04%
2020/05/29	1	63.40	3	62.90	62.30	-2	2,655	-0.08%
2020/05/28	15	63.47	6	64.20	61.80	9	2,616	0.34%
2020/05/27	3	62.07	4	61.80	61.50	-1	2,490	-0.04%
2020/05/26	1	61.90	4	62.43	61.60	-3	2,497	-0.12%
2020/05/25	1	61.60	8	61.90	62.00	-7	2,482	-0.28%
2020/05/22	2	61.30	2	62.60	61.00	0	2,467	0.00%
2020/05/21	8	62.58	5	63.04	62.60	3	2,445	0.12%
2020/05/20	0	0.00	15	62.37	62.50	-15	2,388	-0.63%
2020/05/19	3	62.03	17	61.85	61.50	-14	2,340	-0.60%
2020/05/18	35	62.44	11	62.45	61.80	24	2,313	1.04%
2020/05/15	14	60.91	7	60.53	61.10	7	2,245	0.31%
2020/05/14	4	61.52	3	62.10	59.70	1	2,213	0.05%
2020/05/13	4	62.15	7	62.03	61.50	-3	2,209	-0.14%
2020/05/12	3	60.47	10	60.61	61.20	-7	2,145	-0.33%
2020/05/11	2	59.50	7	60.13	60.40	-5	2,131	-0.23%
2020/05/08	21	60.52	8	61.00	60.40	13	2,139	0.61%
2020/05/07	35	61.36	17	61.06	61.80	18	2,069	0.87%
2020/05/06	51	57.42	48	57.50	58.10	3	1,943	0.15%
2020/04/30	0	0.00	5	52.82	52.90	-5	1,834	-0.27%
2020/04/29	0	0.00	2	52.40	52.30	-2	1,842	-0.11%
2020/04/28	2	52.05	1	52.10	52.00	1	1,845	0.05%
2020/04/27	4	52.88	3	52.70	52.70	1	1,863	0.05%
2020/04/24	9	53.00	7	52.96	52.70	2	1,842	0.11%
2020/04/23	1	52.30	1	51.70	51.70	0	1,808	0.00%
2020/04/21	3	53.07	0	0.00	51.50	3	1,794	0.17%
2020/04/20	0	0.00	1	53.00	53.50	-1	1,773	-0.06%
2020/04/17	1	53.90	0	0.00	53.00	1	1,762	0.06%
2020/04/16	9	53.23	5	53.24	53.60	4	1,752	0.23%
2020/04/15	1	52.40	7	52.30	52.20	-6	1,720	-0.35%
2020/04/14	4	52.00	3	52.07	52.20	1	1,712	0.06%
2020/04/13	2	52.05	1	51.50	51.00	1	1,698	0.06%
2020/04/10	7	51.66	1	50.40	51.70	6	1,680	0.36%
2020/04/09	1	51.40	7	50.94	51.20	-6	1,635	-0.37%
2020/04/08	11	49.86	0	0.00	49.80	11	1,617	0.68%
2020/04/07	0	0.00	2	49.58	49.60	-2	1,644	-0.12%
2020/04/06	2	46.78	2	46.63	49.35	0	1,612	0.00%
2020/03/31	1	45.70	0	0.00	45.20	1	1,589	0.06%
2020/03/30	1	46.10	0	0.00	45.85	1	1,633	0.06%
2020/03/27	0	0.00	3	45.13	44.50	-3	1,597	-0.19%
2020/03/26	0	0.00	4	42.30	42.50	-4	1,553	-0.26%
2020/03/25	10	41.92	6	41.92	41.65	4	1,562	0.26%
2020/03/24	18	40.76	21	40.73	40.40	-3	1,565	-0.19%
2020/03/23	8	39.50	2	39.75	39.10	6	1,550	0.39%
2020/03/20	5	41.36	2	40.55	41.55	3	1,539	0.19%
2020/03/19	2	37.50	18	38.88	39.50	-16	1,500	-1.07%
2020/03/17	2	42.78	8	43.05	43.00	-6	1,447	-0.41%
2020/03/16	3	45.40	4	45.54	45.00	-1	1,425	-0.07%
2020/03/13	4	43.95	17	43.78	44.50	-13	1,401	-0.93%
2020/03/12	4	50.38	5	49.74	48.60	-1	1,351	-0.07%
2020/03/11	3	54.43	6	54.78	53.10	-3	1,314	-0.23%
2020/03/10	1	53.40	1	53.00	55.00	0	1,308	0.00%
2020/03/09	2	57.60	5	57.74	55.30	-3	1,285	-0.23%
2020/03/06	2	58.35	1	58.40	58.40	1	1,265	0.08%
2020/03/04	0	0.00	2	58.20	58.20	-2	1,267	-0.16%
2020/03/03	3	58.53	0	0.00	58.10	3	1,269	0.24%
2020/03/02	0	0.00	1	57.30	58.40	-1	1,256	-0.08%
2020/02/27	0	0.00	3	57.60	57.30	-3	1,272	-0.24%
2020/02/26	1	57.20	0	0.00	57.20	1	1,245	0.08%
2020/02/25	6	57.27	0	0.00	57.10	6	1,242	0.48%
2020/02/24	2	58.20	2	58.00	57.80	0	1,237	0.00%
2020/02/21	4	58.60	1	58.70	58.40	3	1,225	0.24%
2020/02/20	0	0.00	2	59.20	58.40	-2	1,225	-0.16%
2020/02/19	1	59.70	1	59.60	58.90	0	1,222	0.00%
2020/02/18	2	58.90	0	0.00	59.40	2	1,209	0.17%
2020/02/17	8	59.19	1	59.60	58.90	7	1,195	0.59%
2020/02/14	2	59.20	0	0.00	59.30	2	1,192	0.17%
2020/02/12	0	0.00	1	58.50	58.10	-1	1,112	-0.09%
2020/02/11	2	57.70	9	57.38	58.20	-7	1,077	-0.65%
2020/02/10	1	53.50	1	53.00	53.00	0	1,040	0.00%
2020/02/07	2	52.30	5	54.00	53.40	-3	1,035	-0.29%
2020/02/06	2	52.45	2	52.55	52.00	0	1,005	0.00%
2020/02/05	2	52.50	0	0.00	51.70	2	1,006	0.20%
2020/02/04	3	52.80	2	52.65	52.60	1	998	0.10%
2020/02/03	2	51.85	3	52.17	52.10	-1	991	-0.10%
2020/01/31	2	56.30	0	0.00	56.10	2	970	0.21%
2020/01/30	20	58.36	20	58.45	55.60	0	961	0.00%
2020/01/20	1	59.40	3	59.50	59.40	-2	922	-0.22%
2020/01/17	1	59.40	0	0.00	59.50	1	918	0.11%
2020/01/14	0	0.00	5	59.36	59.60	-5	913	-0.55%
2020/01/13	0.1	58.90	0	0.00	58.80	0.1	905	0.01%
2020/01/10	1.9	58.76	2	59.40	58.40	-0.1	920	-0.01%
2020/01/08	2	57.90	1	58.00	57.70	1	914	0.11%
2020/01/07	2	58.30	2	59.05	58.40	0	906	0.00%
2020/01/06	3	58.87	0	0.00	58.90	3	899	0.33%
2020/01/03	6	60.33	1	60.00	59.40	5	903	0.55%
2020/01/02	3	61.27	4	60.98	60.50	-1	902	-0.11%
2019/12/31	15	60.45	18	60.53	60.10	-3	873	-0.34%
2019/12/30	3	59.57	0	0.00	59.20	3	839	0.36%
2019/12/27	3	59.73	2	59.90	59.60	1	833	0.12%
2019/12/26	3	60.10	1	60.00	60.00	2	835	0.24%
2019/12/25	7	59.81	14	59.89	60.10	-7	828	-0.84%
2019/12/23	0	0.00	1	59.30	58.70	-1	788	-0.13%
2019/12/20	1	59.00	4	59.18	59.20	-3	788	-0.38%
2019/12/19	1	58.60	2	58.60	58.80	-1	787	-0.13%
2019/12/18	2	57.40	2	57.30	57.40	0	768	0.00%
2019/12/17	2	57.50	0	0.00	57.30	2	771	0.26%
2019/12/12	3	57.73	0	0.00	57.50	3	775	0.39%
2019/12/11	5	57.98	0	0.00	57.80	5	780	0.64%
2019/12/05	1	58.60	0	0.00	58.40	1	779	0.13%
2019/12/04	0	0.00	1	57.80	57.80	-1	776	-0.13%
2019/12/02	3	57.10	4	58.00	57.70	-1	789	-0.13%
2019/11/29	0	0.00	5	58.80	58.80	-5	783	-0.64%
2019/11/28	1	58.60	0	0.00	58.60	1	807	0.12%
2019/11/26	0	0.00	2	60.05	59.80	-2	796	-0.25%
2019/11/22	5	59.22	5	59.20	58.80	0	775	0.00%
2019/11/21	1	58.30	0	0.00	58.60	1	779	0.13%
2019/11/12	0	0.00	2	57.15	57.20	-2	798	-0.25%
2019/11/11	1	57.20	0	0.00	57.00	1	837	0.12%
2019/11/08	12	58.75	1	58.80	58.60	11	834	1.32%
2019/11/07	2	59.80	3	59.57	58.80	-1	844	-0.12%
2019/11/05	1	58.50	1	58.40	58.40	0	830	0.00%
2019/11/04	1	59.00	1	59.50	58.70	0	855	0.00%
2019/11/01	0	0.00	1	58.70	59.00	-1	854	-0.12%
2019/10/29	1	58.30	1	57.80	57.90	0	855	0.00%
2019/10/28	1	58.10	0	0.00	58.20	1	855	0.12%
2019/10/23	0	0.00	2	59.15	58.60	-2	882	-0.23%
2019/10/22	0	0.00	1	60.20	60.00	-1	882	-0.11%
2019/10/21	1	59.80	0	0.00	59.80	1	887	0.11%
2019/10/18	2	59.95	2	59.80	59.90	0	893	0.00%
2019/10/17	0	0.00	1	58.90	58.90	-1	887	-0.11%
2019/10/16	0	0.00	1	58.00	57.90	-1	904	-0.11%
2019/10/15	0	0.00	2	57.30	57.10	-2	932	-0.21%
2019/10/08	2	57.20	3	57.50	56.60	-1	977	-0.10%
2019/10/07	4	58.13	0	0.00	58.00	4	1,010	0.40%
2019/10/04	3	58.30	0	0.00	58.20	3	1,065	0.28%
2019/10/02	1	60.10	2	59.55	58.90	-1	1,137	-0.09%
2019/09/27	2	59.60	1	60.10	59.70	1	1,157	0.09%
2019/09/25	1	60.40	0	0.00	59.30	1	1,179	0.08%
2019/09/24	6	59.68	7	59.69	59.60	-1	1,189	-0.08%
2019/09/23	1	58.80	0	0.00	58.70	1	1,198	0.08%
2019/09/20	0	0.00	1	58.90	59.20	-1	1,226	-0.08%
2019/09/19	1	58.60	0	0.00	58.70	1	1,242	0.08%
2019/09/17	2	58.30	2	58.20	58.10	0	1,334	0.00%
2019/09/16	4	59.20	3	59.37	59.10	1	1,388	0.07%
2019/09/12	1	60.20	0	0.00	60.20	1	1,405	0.07%
2019/09/10	1	60.60	0	0.00	60.10	1	1,488	0.07%
2019/09/09	1	60.80	1	61.00	60.50	0	1,531	0.00%
2019/09/06	3	61.67	0	0.00	61.50	3	1,542	0.19%
2019/09/05	3	61.93	0	0.00	61.50	3	1,598	0.19%
2019/09/03	0	0.00	2	62.80	62.60	-2	1,675	-0.12%
2019/09/02	8	62.31	9	62.60	63.40	-1	1,691	-0.06%
2019/08/30	2	61.50	0	0.00	61.10	2	1,678	0.12%
2019/08/29	0	0.00	1	61.00	61.10	-1	1,701	-0.06%
2019/08/28	1	61.40	3	61.60	61.50	-2	1,707	-0.12%
2019/08/27	24	60.24	22	60.40	60.70	2	1,708	0.12%
2019/08/23	0.3	61.50	0	0.00	60.70	0.3	1,721	0.02%
2019/08/21	7	61.41	6	61.47	61.30	1	1,774	0.06%
2019/08/16	4	60.70	0	0.00	60.70	4	1,777	0.23%
2019/08/15	12	61.58	1	61.70	61.20	11	1,779	0.62%
2019/08/14	13	61.52	17	61.65	60.80	-4	1,778	-0.22%
2019/08/13	2	62.70	0	0.00	62.70	2	1,743	0.11%
2019/08/12	2.3	64.26	0	0.00	63.70	2.3	1,753	0.13%
2019/08/08	0.1	64.40	0	0.00	64.00	0.1	1,761	0.00%
2019/08/07	4	63.25	0	0.00	63.00	4	1,792	0.22%
2019/08/06	9	61.47	11	61.50	62.60	-2	1,835	-0.11%
2019/08/05	1	65.70	0	0.00	63.80	1	1,886	0.05%
2019/08/02	0	0.00	2	65.90	65.80	-2	1,979	-0.10%
2019/07/30	0	0.00	5	68.20	67.30	-5	2,097	-0.24%
2019/07/26	3	68.40	0	0.00	68.20	3	2,181	0.14%
2019/07/25	6	68.57	0	0.00	68.90	6	2,228	0.27%
2019/07/24	0	0.00	3	67.53	68.00	-3	2,220	-0.14%
2019/07/23	0	0.00	5	67.70	67.60	-5	2,220	-0.23%
2019/07/22	3	68.90	1	68.70	68.40	2	2,215	0.09%
2019/07/19	2	67.95	6	68.33	68.60	-4	2,211	-0.18%
2019/07/18	1	68.50	7	68.77	68.00	-6	2,203	-0.27%
2019/07/17	10	68.97	2	69.00	69.00	8	2,185	0.37%
2019/07/15	1	67.50	2	67.60	67.40	-1	2,136	-0.05%
2019/07/11	7.3	66.82	5	67.12	67.00	2.3	2,128	0.11%
2019/07/10	5	68.00	4	68.08	68.00	1	2,090	0.05%
2019/07/09	7	70.23	3	70.33	70.00	4	2,063	0.19%
2019/07/08	0	0.00	5	69.28	69.80	-5	2,032	-0.25%
2019/07/05	0	0.00	2	68.40	68.60	-2	2,008	-0.10%
2019/07/04	1	67.50	4	67.65	67.60	-3	1,997	-0.15%
2019/07/03	5	67.06	7	67.00	67.10	-2	1,994	-0.10%
2019/07/02	7	67.56	11	67.50	67.50	-4	2,012	-0.20%
2019/07/01	5	66.86	0	0.00	67.00	5	2,005	0.25%
2019/06/28	2	66.40	4	66.62	66.00	-2	2,001	-0.10%
2019/06/27	11	66.87	2	66.80	66.80	9	1,987	0.45%
2019/06/26	5	67.46	8	67.75	67.10	-3	1,973	-0.15%
2019/06/25	2	68.00	4	68.08	67.70	-2	1,965	-0.10%
2019/06/24	6	68.63	21	68.45	69.20	-15	1,935	-0.78%
2019/06/21	15	74.09	9	73.88	73.40	6	1,889	0.32%
2019/06/20	7	73.20	1	73.20	73.20	6	1,840	0.33%
2019/06/19	11	72.53	12	72.33	72.40	-1	1,868	-0.05%
2019/06/18	11	71.18	14.4	71.17	71.80	-3.4	2,009	-0.17%
2019/06/17	2	70.15	4	70.35	70.50	-2	1,990	-0.10%
2019/06/14	10	69.20	1	69.30	68.90	9	1,964	0.46%
2019/06/13	1	69.90	0	0.00	68.80	1	1,967	0.05%
2019/06/12	1	66.80	2	69.15	69.70	-1	1,949	-0.05%
2019/06/11	0	0.00	21	68.07	67.70	-21	1,919	-1.09%
2019/06/10	2	68.15	0	0.00	68.00	2	1,937	0.10%
2019/06/06	2	66.30	2	66.90	67.10	0	1,968	0.00%
2019/06/05	3	66.23	0	0.00	66.10	3	2,015	0.15%
2019/05/31	2	69.25	1	68.90	68.60	1	2,187	0.05%
2019/05/30	0	0.00	1	68.30	68.90	-1	2,231	-0.04%
2019/05/29	4	68.45	5	68.48	67.60	-1	2,294	-0.04%
2019/05/28	21	68.05	4	67.80	68.90	17	2,292	0.74%
2019/05/27	2	65.75	1	65.90	66.20	1	2,289	0.04%
2019/05/24	3	66.20	1	66.60	65.30	2	2,301	0.09%
2019/05/23	0	0.00	1	65.60	65.70	-1	2,299	-0.04%
2019/05/21	1	63.90	1	64.40	64.70	0	2,312	0.00%
2019/05/17	5	65.00	1	66.00	64.40	4	2,356	0.17%
2019/05/16	6	66.20	2	66.45	65.50	4	2,368	0.17%
2019/05/15	1	65.70	2	66.20	66.00	-1	2,369	-0.04%
2019/05/14	22	62.79	19	62.44	65.30	3	2,374	0.13%
2019/05/13	11	66.87	10	67.47	65.00	1	2,366	0.04%
2019/05/10	15	73.35	3	72.53	71.20	12	2,312	0.52%
2019/05/09	3	77.23	4	78.08	76.40	-1	2,228	-0.04%
2019/05/08	3	78.00	13	77.42	78.00	-10	2,178	-0.46%
2019/05/06	7	76.21	1	77.70	76.10	6	2,197	0.27%
2019/05/03	2	77.65	2	77.85	78.10	0	2,216	0.00%
2019/05/02	15	77.45	8	77.85	77.90	7	2,177	0.32%
2019/04/30	1	75.10	0	0.00	75.50	1	2,145	0.05%
2019/04/29	0	0.00	4	74.20	74.60	-4	2,176	-0.18%
2019/04/25	0	0.00	1	74.60	74.60	-1	2,529	-0.04%
2019/04/19	3	74.73	1	73.80	73.90	2	2,553	0.08%
2019/04/17	10	75.80	0	0.00	75.80	10	2,619	0.38%
2019/04/08	1	78.70	0	0.00	78.60	1	2,744	0.04%
2019/04/02	0	0.00	2	77.95	77.30	-2	2,723	-0.07%
2019/03/29	0	0.00	2	77.20	77.50	-2	2,721	-0.07%
2019/03/28	0	0.00	1	75.80	76.00	-1	2,744	-0.04%
2019/03/22	5	79.40	0	0.00	78.10	5	2,902	0.17%
2019/03/21	54	81.49	54	81.51	79.20	0	2,870	0.00%
2019/03/19	0	0.00	1	77.60	77.50	-1	2,731	-0.04%
2019/03/18	3	77.17	2	77.60	77.30	1	2,780	0.04%
2019/03/15	0	0.00	9	78.53	77.30	-9	2,810	-0.32%
2019/03/14	6	78.60	0	0.00	78.50	6	2,825	0.21%
2019/03/12	0	0.00	5	78.68	77.60	-5	2,904	-0.17%
2019/03/11	4	77.75	3	77.73	78.30	1	2,904	0.03%
2019/03/08	57	77.48	74	77.38	76.60	-17	2,901	-0.59%
2019/03/07	29	76.45	15	75.57	74.90	14	2,770	0.51%
2019/03/06	0	0.00	1	76.40	75.90	-1	2,805	-0.04%
2019/03/05	1	76.60	0	0.00	75.80	1	2,873	0.03%
2019/03/04	1	76.60	2	76.45	76.30	-1	2,850	-0.04%
2019/02/26	0	0.00	2	75.10	74.00	-2	2,839	-0.07%
2019/02/25	0	0.00	1	74.50	73.90	-1	2,855	-0.04%
2019/02/20	0	0.00	1	74.10	72.80	-1	2,975	-0.03%
2019/02/19	5	73.02	8	73.08	73.50	-3	3,012	-0.10%
2019/02/18	6	71.52	1	71.60	71.50	5	3,041	0.16%
2019/02/15	1	73.50	0	0.00	72.50	1	3,085	0.03%
2019/02/14	3	74.17	4	74.35	74.40	-1	3,133	-0.03%
2019/02/13	2	72.80	1	72.80	73.80	1	3,155	0.03%
2019/02/12	9	73.94	0	0.00	73.30	9	3,316	0.27%
2019/02/11	2	75.30	0	0.00	75.00	2	3,353	0.06%
2019/01/30	0	0.00	1	76.30	76.30	-1	3,433	-0.03%
2019/01/29	1	75.00	1	75.70	76.30	0	3,523	0.00%
2019/01/28	2	75.50	1	75.10	75.50	1	3,617	0.03%
2019/01/25	2	76.55	0	0.00	76.30	2	3,645	0.05%
2019/01/24	12	79.52	2	79.50	77.40	10	3,687	0.27%
2019/01/23	3	77.87	1	78.10	78.30	2	3,698	0.05%
2019/01/22	1	77.70	4	77.70	77.50	-3	3,710	-0.08%
2019/01/21	2	77.35	0	0.00	77.30	2	3,709	0.05%
2019/01/18	23	79.36	26	79.15	77.20	-3	3,689	-0.08%
2019/01/17	5	77.46	6	78.15	78.40	-1	3,472	-0.03%
2019/01/16	0	0.00	14	74.94	74.60	-14	3,375	-0.41%
2019/01/11	13	73.55	1	73.30	73.50	12	3,444	0.35%
2019/01/10	7	74.06	9	74.43	73.70	-2	3,425	-0.06%
2019/01/09	5	77.00	16	77.13	76.70	-11	3,393	-0.32%
2019/01/08	11	76.17	14	75.96	76.10	-3	3,392	-0.09%
2019/01/07	5	76.16	1	75.70	75.80	4	3,376	0.12%
2019/01/04	2	72.70	0	0.00	74.50	2	3,456	0.06%
2019/01/03	0	0.00	11	74.73	74.40	-11	3,460	-0.32%
2019/01/02	3	74.83	3	75.20	74.80	0	3,470	0.00%
2018/12/28	2	74.80	10	74.45	75.00	-8	3,484	-0.23%
2018/12/27	20	76.07	6	77.18	76.50	14	3,484	0.40%
2018/12/26	3	74.60	1	75.50	74.00	2	3,427	0.06%
2018/12/22	3	76.50	2	76.45	75.80	1	3,409	0.03%
2018/12/20	2	74.00	6	74.80	73.90	-4	3,477	-0.12%
2018/12/19	5	75.64	3	76.03	74.80	2	3,462	0.06%
2018/12/18	14	78.36	5	78.56	77.70	9	3,436	0.26%
2018/12/17	1	80.00	12	79.90	78.70	-11	3,408	-0.32%
2018/12/14	1	78.10	1	77.60	78.10	0	3,350	0.00%
2018/12/13	11	78.42	1	78.10	77.80	10	3,345	0.30%
2018/12/12	8	78.53	2	78.75	78.10	6	3,326	0.18%
2018/12/11	14	78.64	51	78.43	78.20	-37	3,336	-1.11%
2018/12/10	1	75.80	1	75.90	77.00	0	3,333	0.00%
2018/12/07	10	74.50	14	74.51	75.70	-4	3,292	-0.12%
2018/12/06	18	73.54	3	74.93	73.00	15	3,261	0.46%
2018/12/05	11	76.20	1	76.30	78.00	10	3,165	0.32%
2018/12/04	11	77.74	5	77.80	77.10	6	3,163	0.19%
2018/12/03	1.1	77.26	8.1	77.64	77.90	-7	3,156	-0.22%
2018/11/30	0.1	76.00	6.1	75.54	76.00	-6	3,114	-0.19%
2018/11/29	0	0.00	11	76.55	74.30	-11	3,089	-0.36%
2018/11/28	11.1	73.26	3.1	74.00	74.00	8	3,045	0.26%
2018/11/27	2	71.56	2	71.80	72.10	0	2,998	0.00%
2018/11/26	0	0.00	6	71.38	71.50	-6	2,978	-0.20%
2018/11/23	0	0.00	3	68.40	68.40	-3	2,966	-0.10%
2018/11/22	16	71.45	4	70.05	69.30	12	3,072	0.39%
2018/11/21	1	71.90	13	70.69	71.70	-12	3,042	-0.39%
2018/11/20	1	69.40	0	0.00	69.60	1	2,999	0.03%
2018/11/19	5	68.48	3	68.40	69.30	2	2,978	0.07%
2018/11/16	13	67.55	0	0.00	66.80	13	2,939	0.44%
2018/11/15	14	66.95	15	66.55	67.10	-1	2,920	-0.03%
2018/11/14	5	66.74	5	66.74	65.50	0	2,898	0.00%
2018/11/13	7	65.14	4	63.80	66.20	3	2,870	0.10%
2018/11/12	5	64.40	6	65.05	64.40	-1	2,895	-0.03%
2018/11/09	16	65.82	18	65.73	65.30	-2	2,911	-0.07%
2018/11/08	2	63.00	5	64.40	63.20	-3	2,768	-0.11%
2018/11/07	2	62.90	37	62.91	64.20	-35	2,763	-1.27%
2018/11/06	3	62.90	6	63.87	61.50	-3	2,824	-0.11%
2018/11/05	6	63.18	17	61.80	61.60	-11	3,068	-0.36%
2018/11/02	12	58.83	10	59.20	59.10	2	3,064	0.07%
2018/11/01	3	57.50	2	58.90	59.10	1	3,096	0.03%
2018/10/31	6	56.72	9	56.33	56.90	-3	3,100	-0.10%
2018/10/30	15	52.12	15	51.53	52.00	0	3,059	0.00%
2018/10/29	2	53.90	0	0.00	53.20	2	3,073	0.07%
2018/10/25	1	53.80	7	54.10	55.10	-6	3,081	-0.19%
2018/10/24	12	56.12	0	0.00	56.60	12	3,095	0.39%
2018/10/23	30	57.82	1	57.60	57.60	29	3,109	0.93%
2018/10/22	1	57.70	5	58.50	59.50	-4	3,102	-0.13%
2018/10/18	5	56.18	0	0.00	55.90	5	3,094	0.16%
2018/10/17	0.1	56.40	1	57.30	56.70	-0.9	3,122	-0.03%
2018/10/16	0	0.00	3	55.70	55.70	-3	3,129	-0.10%
2018/10/15	0	0.00	6	54.85	54.50	-6	3,111	-0.19%
2018/10/12	41	52.63	30	52.88	54.20	11	3,089	0.36%
2018/10/05	3	62.20	4	63.03	62.80	-1	3,024	-0.03%
2018/10/02	2	68.60	0	0.00	68.50	2	3,057	0.07%
2018/09/28	0	0.00	3	69.60	69.40	-3	3,137	-0.10%
2018/09/27	7	70.76	5	70.04	69.80	2	3,194	0.06%
2018/09/17	6	69.23	6	69.72	68.80	0	3,239	0.00%
2018/09/14	5	67.90	11	67.65	68.70	-6	3,239	-0.19%
2018/09/13	0	0.00	1	66.60	65.50	-1	3,216	-0.03%
2018/09/12	1	65.50	0	0.00	66.00	1	3,248	0.03%
2018/09/10	3	67.60	1	67.60	65.00	2	3,350	0.06%
2018/09/07	1	67.40	0	0.00	66.60	1	3,380	0.03%
2018/09/03	1	68.50	0	0.00	68.00	1	4,216	0.02%
2018/08/30	6	69.30	3	69.43	69.40	3	4,345	0.07%
2018/08/29	94	68.19	97	68.26	69.20	-3	4,462	-0.07%
2018/08/24	5.1	73.07	2	73.50	72.60	3.1	4,492	0.07%
2018/08/22	3	75.33	0	0.00	74.00	3	4,731	0.06%
2018/08/20	0	0.00	1	75.20	75.60	-1	5,106	-0.02%
2018/08/17	1	76.70	2	75.85	74.70	-1	5,578	-0.02%
2018/08/16	1	73.80	1	74.30	74.70	0	5,763	0.00%
2018/08/14	1	75.20	0	0.00	75.30	1	6,040	0.02%
2018/08/13	1	73.70	1	73.80	74.20	0	6,279	0.00%
2018/08/10	22	76.89	52	76.83	72.10	-30	6,857	-0.44%
2018/08/09	21	75.60	1	75.70	75.70	20	6,825	0.29%
2018/08/08	7	73.99	2	75.50	74.50	5	6,894	0.07%
2018/08/07	39	74.36	38	74.35	73.90	1	6,879	0.01%
2018/08/06	0	0.00	2	71.45	72.00	-2	6,837	-0.03%
2018/08/03	0	0.00	2	71.00	71.60	-2	6,880	-0.03%
2018/08/02	6	69.38	1	69.00	68.90	5	6,983	0.07%
2018/08/01	1	71.80	2	71.70	71.00	-1	6,988	-0.01%
2018/07/31	1	71.40	1	71.10	71.40	0	7,005	0.00%
2018/07/30	15	71.60	0	0.00	70.40	15	7,019	0.21%
2018/07/26	1	69.50	1	69.90	70.20	0	7,211	0.00%
2018/07/24	3	67.47	3	68.70	68.90	0	7,359	0.00%
2018/07/23	7	66.34	0	0.00	66.50	7	7,377	0.09%
2018/07/19	0	0.00	1	68.90	69.10	-1	7,408	-0.01%
2018/07/18	0	0.00	2	68.70	68.70	-2	7,475	-0.03%
2018/07/16	1	71.10	1	71.00	70.50	0	7,516	0.00%
2018/07/11	0	0.00	1	69.50	69.30	-1	7,670	-0.01%
2018/07/10	1	69.60	3	70.77	70.20	-2	7,735	-0.03%
2018/07/09	0	0.00	1	70.20	70.00	-1	7,722	-0.01%
2018/07/06	2	67.15	5	67.72	68.50	-3	7,741	-0.04%
2018/07/05	9	67.96	8	68.73	66.10	1	7,699	0.01%
2018/07/04	1	73.00	1	72.10	70.40	0	7,711	0.00%
2018/07/03	0	0.00	40	72.40	72.40	-40	7,721	-0.52%
2018/07/02	1	76.70	1	75.00	75.00	0	7,740	0.00%
2018/06/29	2	76.15	3	76.63	77.30	-1	7,766	-0.01%
2018/06/28	0	0.00	2	75.80	75.20	-2	7,827	-0.03%
2018/06/27	22	77.98	5	78.16	76.30	17	7,895	0.22%
2018/06/26	0	0.00	1	77.00	77.00	-1	7,873	-0.01%
2018/06/25	5	75.90	5	76.70	76.30	0	7,899	0.00%
2018/06/22	18	74.78	4	74.20	74.60	14	7,905	0.18%
2018/06/21	2	76.65	2	76.80	75.80	0	7,918	0.00%
2018/06/20	2	73.20	31	77.54	75.30	-29	7,923	-0.37%
2018/06/19	3	77.87	3	78.50	77.50	0	7,879	0.00%
2018/06/15	2	78.85	1	78.60	79.30	1	7,875	0.01%
2018/06/14	37	80.99	38	82.02	79.00	-1	7,838	-0.01%
2018/06/13	60	82.56	89	81.34	82.70	-29	7,564	-0.38%
2018/06/12	27	77.96	4	77.78	77.70	23	7,416	0.31%
2018/06/11	14	77.62	3	77.77	77.70	11	7,395	0.15%
2018/06/08	15	80.17	15	79.34	79.30	0	7,358	0.00%
2018/06/07	6	79.75	14	81.03	79.00	-8	7,350	-0.11%
2018/06/06	39	80.19	30	80.17	81.00	9	7,473	0.12%
2018/06/05	2	77.20	5	77.68	77.20	-3	7,371	-0.04%
2018/06/04	8	78.86	3	78.87	77.90	5	7,364	0.07%
2018/06/01	12	77.22	5	77.06	77.50	7	7,330	0.10%
2018/05/31	7	78.00	1	78.10	76.60	6	7,360	0.08%
2018/05/30	6	78.20	18	77.08	78.30	-12	7,275	-0.16%
2018/05/29	5	78.46	12	79.62	77.70	-7	7,266	-0.10%
2018/05/28	11	81.43	5	81.80	80.70	6	7,153	0.08%
2018/05/25	37	82.74	33	82.81	82.00	4	6,946	0.06%
2018/05/24	17	79.32	18	79.29	78.90	-1	6,501	-0.02%
2018/05/23	8	77.68	7	77.46	77.70	1	6,350	0.02%
2018/05/22	15	78.15	19	78.05	77.80	-4	6,445	-0.06%
2018/05/21	15	77.67	5	77.78	76.00	10	6,596	0.15%
2018/05/18	69	78.96	77	77.80	77.00	-8	6,560	-0.12%
2018/05/17	14	72.72	16	73.96	75.00	-2	5,997	-0.03%
2018/05/16	23	68.22	28	67.88	68.20	-5	5,804	-0.09%
2018/05/15	4	66.23	11	65.57	65.30	-7	5,714	-0.12%
2018/05/14	3	64.67	1	64.60	64.30	2	5,849	0.03%
2018/05/10	11	65.11	14	64.81	65.30	-3	5,889	-0.05%
2018/05/09	4	61.48	4	61.60	61.90	0	5,813	0.00%
2018/05/08	7	61.29	3	61.03	61.00	4	5,856	0.07%
2018/05/07	12	60.09	2	60.55	60.50	10	5,994	0.17%
2018/05/04	1	63.00	4	62.50	61.30	-3	6,015	-0.05%
2018/05/03	20	64.49	18	64.59	62.50	2	6,039	0.03%
2018/05/02	6	65.47	1	65.30	64.40	5	6,126	0.08%
2018/04/30	10	64.70	20	65.22	65.60	-10	6,211	-0.16%
2018/04/27	11	59.44	1	60.20	59.70	10	6,243	0.16%
2018/04/26	3	60.00	0	0.00	59.70	3	6,375	0.05%
2018/04/25	1	61.80	1	62.30	61.90	0	6,572	0.00%
2018/04/24	23	61.34	22	61.58	60.90	1	6,863	0.01%
2018/04/20	20	64.45	7	64.77	66.50	13	7,042	0.18%
2018/04/19	1	65.40	15	64.27	65.00	-14	7,113	-0.20%
2018/04/18	10	63.50	1	63.30	65.30	9	7,182	0.13%
2018/04/17	4	64.40	12	64.85	62.70	-8	7,295	-0.11%
2018/04/16	11	69.25	18	69.28	68.60	-7	7,952	-0.09%
2018/04/13	2	70.85	2	70.60	71.00	0	8,232	0.00%
2018/04/12	2	72.00	1	71.10	71.20	1	8,421	0.01%
2018/04/10	12	75.60	53	75.40	73.00	-41	8,841	-0.46%
2018/04/09	26	79.21	3	78.70	78.60	23	9,170	0.25%
2018/04/03	8	77.50	13	76.52	77.60	-5	9,399	-0.05%
2018/04/02	5	77.04	3	77.40	75.20	2	9,485	0.02%
2018/03/31	8	78.18	11	78.94	77.80	-3	9,577	-0.03%
2018/03/30	9	77.46	10	77.49	77.90	-1	9,588	-0.01%
2018/03/28	1	74.60	1	75.20	75.30	0	9,808	0.00%
2018/03/27	4	75.85	16	76.46	75.50	-12	10,046	-0.12%
2018/03/26	7	74.07	4	73.98	75.40	3	10,346	0.03%
2018/03/23	16	71.86	17	71.93	72.20	-1	10,551	-0.01%
2018/03/22	6	74.30	25	75.20	73.90	-19	10,999	-0.17%
2018/03/21	1	75.30	0	0.00	75.00	1	11,374	0.01%
2018/03/20	5	76.30	7	76.47	76.20	-2	11,874	-0.02%
2018/03/19	1	77.70	2	77.85	77.60	-1	12,290	-0.01%
2018/03/16	39	78.66	39	78.76	77.10	0	12,824	0.00%
2018/03/15	3	75.03	3	75.00	74.60	0	13,107	0.00%
2018/03/14	7	74.87	6	74.72	74.50	1	13,477	0.01%
2018/03/13	5	74.72	5	74.50	74.00	0	13,774	0.00%
2018/03/12	47	75.29	47	75.57	74.30	0	14,048	0.00%
2018/03/09	8	71.23	6	71.22	71.10	2	14,149	0.01%
2018/03/08	4	70.38	5	70.60	70.80	-1	14,178	-0.01%
2018/03/07	3	69.93	0	0.00	69.40	3	14,177	0.02%
2018/03/06	20	70.72	13	69.76	70.30	7	14,184	0.05%
2018/03/05	7	70.39	13	70.28	70.70	-6	14,144	-0.04%
2018/03/02	26	73.26	11	73.17	72.10	15	14,190	0.11%
2018/03/01	1	71.90	7	71.71	72.00	-6	14,156	-0.04%
2018/02/27	1	71.10	0	0.00	71.10	1	14,174	0.01%
2018/02/26	0	0.00	5	71.60	71.30	-5	14,159	-0.04%
2018/02/23	26	72.00	25	72.51	72.30	1	14,191	0.01%
2018/02/22	50	71.57	45	71.98	71.30	5	14,195	0.04%
2018/02/21	96	72.59	95	72.96	71.10	1	14,417	0.01%
2018/02/12	71	78.20	75	77.43	74.90	-4	14,270	-0.03%
2018/02/09	57	76.25	51	76.48	80.70	6	14,139	0.04%
2018/02/08	58	79.60	53	79.69	79.80	5	14,146	0.04%
2018/02/07	13	83.66	3	84.23	82.10	10	14,362	0.07%
2018/02/06	69	81.41	74	81.34	82.60	-5	14,472	-0.03%
2018/02/05	40	82.71	43	81.74	86.40	-3	14,630	-0.02%
2018/02/02	16	84.13	5	84.00	83.50	11	14,973	0.07%
2018/02/01	14	83.78	11	83.82	83.50	3	15,549	0.02%
2018/01/31	8	82.85	6	83.32	83.10	2	15,887	0.01%
2018/01/30	31	85.69	34	84.44	83.50	-3	16,088	-0.02%
2018/01/29	12	87.03	10	87.06	87.70	2	15,949	0.01%
2018/01/26	19	86.65	16	86.66	86.70	3	15,963	0.02%
2018/01/25	41	89.61	43	90.52	86.70	-2	16,193	-0.01%
2018/01/24	28	88.41	33	88.30	89.00	-5	15,973	-0.03%
2018/01/23	25	87.04	16	87.16	87.30	9	15,877	0.06%
2018/01/22	42	87.21	24	87.72	86.50	18	15,761	0.11%
2018/01/19	35	86.99	35	87.33	86.50	0	15,617	0.00%
2018/01/18	63	85.60	58	84.91	85.30	5	15,479	0.03%
2018/01/17	17	82.14	25	82.05	81.80	-8	15,219	-0.05%
2018/01/16	30	80.37	20	81.13	81.90	10	15,274	0.07%
2018/01/15	11	82.44	18	82.89	82.80	-7	15,235	-0.05%
2018/01/12	17	82.26	10.1	82.85	82.10	6.9	15,204	0.05%
2018/01/11	9	82.28	7	82.26	81.50	2	15,228	0.01%
2018/01/10	134	83.95	136	82.98	83.00	-2	15,164	-0.01%	大買/大賣/
2018/01/09	34	88.86	46	89.15	85.00	-12	14,413	-0.08%
2018/01/08	26	95.05	36	94.84	94.20	-10	14,090	-0.07%
2018/01/05	34	94.29	20	93.67	93.90	14	13,981	0.10%
2018/01/04	21	90.36	22	90.95	92.30	-1	13,846	-0.01%
2018/01/03	35	91.99	42	91.98	89.70	-7	13,736	-0.05%
2018/01/02	60	89.66	66	89.88	92.70	-6	13,457	-0.04%