橘子 (6180)-富邦-仁愛券商分點個股進出

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
81.4
漲跌
▼1.1
漲幅
-1.33%
成交量
1,410張
產業
上櫃文化創意指數
507人加入追蹤

立即追蹤
本地時間:14:30

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

橘子 (6180)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	4	81.60	17.7	81.65	81.40	-13.7	1,211	-1.13%
2024/12/10	42.1	82.65	0.2	83.40	82.50	41.9	1,193	3.51%
2024/12/06	0	0.00	5	87.00	86.90	-5	1,143	-0.44%
2024/12/05	0.2	88.20	10	87.75	86.90	-9.8	1,132	-0.87%
2024/12/04	0	0.00	16.1	87.17	86.90	-16.1	1,114	-1.44%
2024/12/03	3.4	87.95	6.1	88.50	87.30	-2.7	1,111	-0.25%
2024/12/02	13.6	87.95	5.3	88.12	88.40	8.3	1,080	0.76%
2024/11/29	18.9	87.51	21	87.20	86.40	-2.1	1,022	-0.20%
2024/11/28	10	82.60	0	0.00	82.50	10	933	1.07%
2024/11/27	1.1	82.20	13	83.28	82.10	-11.9	930	-1.28%
2024/11/26	2	84.50	2	84.10	84.50	0	925	0.00%
2024/11/25	6	84.85	7	84.54	84.50	-1	929	-0.11%
2024/11/22	10.5	83.15	15	83.79	84.30	-4.5	922	-0.49%
2024/11/21	10	82.40	0.1	82.02	82.20	9.9	904	1.10%
2024/11/18	2.2	83.17	5	82.86	82.40	-2.8	894	-0.31%
2024/11/15	15	84.13	6	84.82	84.90	9	880	1.02%
2024/11/14	53.2	83.60	19	83.24	84.00	34.2	834	4.10%
2024/11/13	13	82.45	2	82.75	82.00	11	789	1.39%
2024/11/12	3	81.07	12.7	81.55	82.50	-9.7	768	-1.26%
2024/11/11	2.1	82.00	6	82.02	82.00	-4	752	-0.53%
2024/11/08	3.4	80.95	5	81.86	80.70	-1.6	760	-0.21%
2024/11/07	1.4	80.48	8	80.45	80.20	-6.6	759	-0.87%
2024/11/06	0.3	79.22	0	0.00	78.60	0.3	800	0.04%
2024/11/05	0.1	79.43	0.3	79.20	78.90	-0.2	817	-0.02%
2024/11/04	2.2	79.63	11	79.35	79.30	-8.8	832	-1.05%
2024/11/01	4	79.65	0	0.00	80.20	4	853	0.47%
2024/10/30	13.3	79.82	0	0.00	78.90	13.3	846	1.58%
2024/10/29	6.4	80.03	1	80.30	80.10	5.4	834	0.65%
2024/10/28	0.2	79.46	1	79.60	79.80	-0.8	818	-0.10%
2024/10/25	3.4	80.25	2.1	80.00	80.20	1.3	818	0.16%
2024/10/24	2.6	78.98	7	78.93	78.70	-4.4	821	-0.54%
2024/10/23	1.2	76.99	0.1	78.49	77.60	1	812	0.13%
2024/10/22	0	77.10	0	0.00	76.80	0	816	0.00%
2024/10/21	0	77.24	1	77.00	76.90	-1	832	-0.12%
2024/10/18	0.2	77.35	0	0.00	76.90	0.2	859	0.03%
2024/10/17	0.2	77.66	0	77.90	76.80	0.2	877	0.03%
2024/10/16	0.1	77.23	0.3	76.50	76.60	-0.2	882	-0.02%
2024/10/15	0.1	77.14	0	0.00	76.60	0.1	895	0.01%
2024/10/14	0.1	77.38	2	77.10	77.10	-1.9	901	-0.21%
2024/10/11	0.1	77.98	0	0.00	77.80	0.1	907	0.01%
2024/10/09	3	78.89	1	79.00	78.10	2	915	0.22%
2024/10/08	2	78.60	0	0.00	78.00	2	930	0.21%
2024/10/07	2	77.00	2	77.00	77.00	0	939	0.00%
2024/10/04	3.1	77.92	0	0.00	77.60	3.1	954	0.32%
2024/09/30	3	78.07	2	78.40	78.00	1	973	0.10%
2024/09/27	0	0.00	3	78.60	78.30	-3	982	-0.31%
2024/09/26	3.1	78.98	0.1	79.00	78.60	3	988	0.30%
2024/09/25	1	78.40	0	0.00	78.20	1	994	0.10%
2024/09/23	0	0.00	3.1	78.73	78.60	-3.1	1,012	-0.30%
2024/09/20	0	0.00	0.2	78.60	78.70	-0.2	1,016	-0.02%
2024/09/18	12.1	78.39	0	0.00	78.00	12.1	1,060	1.14%
2024/09/16	2.2	78.59	1	78.60	78.70	1.2	1,076	0.11%
2024/09/10	0	0.00	2	75.95	75.40	-2	1,303	-0.15%
2024/09/09	0	0.00	1	76.00	76.30	-1	1,317	-0.08%
2024/09/06	2	76.25	1	76.60	76.40	1	1,341	0.07%
2024/09/05	1	76.90	0	0.00	75.90	1	1,389	0.07%
2024/09/04	0	0.00	2	77.10	76.40	-2	1,410	-0.14%
2024/08/30	0	0.00	3	79.27	79.20	-3	1,437	-0.21%
2024/08/29	4	78.90	0	0.00	78.80	4	1,476	0.27%
2024/08/28	2	79.20	1	79.10	79.20	1	1,492	0.07%
2024/08/27	2	78.75	1	78.70	78.70	1	1,501	0.07%
2024/08/26	1	78.40	45	78.02	77.90	-44	1,545	-2.85%
2024/08/23	0	0.00	1	77.80	77.90	-1	1,557	-0.06%
2024/08/21	1	78.50	0	78.80	78.20	1	1,575	0.06%
2024/08/20	28	79.74	29	78.80	78.90	-1	1,577	-0.07%
2024/08/19	46	79.17	3.1	79.29	79.00	42.9	1,585	2.71%
2024/08/16	0	78.13	0	0.00	77.90	0	1,575	0.00%
2024/08/15	0	77.47	0	0.00	77.80	0	1,577	0.00%
2024/08/14	6.2	78.57	0.4	78.70	78.40	5.8	1,584	0.36%
2024/08/13	3	79.00	0	0.00	78.70	3	1,587	0.19%
2024/08/12	4	78.65	4	78.85	78.90	0	1,599	0.00%
2024/08/09	2	77.15	11	77.61	76.50	-9	1,655	-0.54%
2024/08/08	15	78.07	10	78.14	77.80	5	1,748	0.29%
2024/08/07	1	71.80	0	0.00	75.30	1	1,724	0.06%
2024/08/06	0.3	69.30	0	0.00	69.90	0.3	1,736	0.02%
2024/08/05	0	0.00	4	69.70	69.30	-4	1,788	-0.22%
2024/08/01	1.2	76.35	0	0.00	76.50	1.2	1,813	0.06%
2024/07/31	0	0.00	1	76.30	76.00	-1	1,876	-0.05%
2024/07/29	10	76.88	1	77.10	75.00	9	1,953	0.46%
2024/07/26	4	73.63	0	0.00	74.40	4	1,934	0.21%
2024/07/23	1	73.40	1	72.90	73.50	0	1,953	0.00%
2024/07/22	0	0.00	1	72.00	72.70	-1	1,954	-0.05%
2024/07/19	3	73.93	0	0.00	73.80	3	1,938	0.16%
2024/07/18	1.1	74.74	4	74.60	74.90	-2.9	1,913	-0.15%
2024/07/16	1	76.40	0	0.00	76.30	1	1,885	0.05%
2024/07/12	2	77.05	0	0.00	77.30	2	1,873	0.11%
2024/07/10	0	77.40	10	77.05	76.90	-10	1,872	-0.53%
2024/07/09	10	78.05	1	78.20	78.20	9	1,859	0.49%
2024/07/08	3	80.10	11	79.82	80.10	-8	1,845	-0.43%
2024/07/05	10	81.06	13	80.46	81.40	-3	1,826	-0.16%
2024/07/04	4.5	81.10	2	81.10	80.80	2.5	1,840	0.14%
2024/07/03	4	81.38	0	0.00	81.50	4	1,825	0.22%
2024/07/02	1	81.80	0	0.00	81.80	1	1,811	0.06%
2024/07/01	1	82.00	0	0.00	82.20	1	1,802	0.06%
2024/06/28	1.4	83.23	1	83.20	83.20	0.4	1,797	0.02%
2024/06/27	2	83.90	1	84.60	83.30	1	1,795	0.06%
2024/06/25	1	83.20	0	0.00	83.30	1	1,783	0.06%
2024/06/24	5	82.76	12	82.15	82.80	-7	1,774	-0.39%
2024/06/21	0	84.80	1.5	84.67	84.70	-1.5	1,756	-0.08%
2024/06/20	2	85.10	2	85.20	85.40	0	1,746	0.00%
2024/06/19	1	86.10	5	85.80	85.80	-4	1,727	-0.23%
2024/06/18	25	88.94	8.4	88.48	87.40	16.6	1,689	0.98%
2024/06/17	3	85.23	0	0.00	84.30	3	1,549	0.19%
2024/06/14	1	85.20	8	85.40	85.80	-7	1,529	-0.46%
2024/06/13	0.3	86.80	1	86.80	86.40	-0.7	1,514	-0.05%
2024/06/12	2	85.75	1	85.40	86.30	1	1,511	0.07%
2024/06/11	1	82.10	0	0.00	82.50	1	1,489	0.07%
2024/06/07	0	0.00	1	85.00	84.90	-1	1,480	-0.07%
2024/06/06	0	0.00	0	84.30	84.80	0	1,515	0.00%
2024/06/05	8	85.45	4	86.05	85.00	4	1,589	0.25%
2024/06/04	0	0.00	2.1	86.99	86.50	-2.1	1,595	-0.13%
2024/06/03	1.1	83.94	1.1	84.89	85.00	0	1,590	0.00%
2024/05/31	1.1	84.16	0.1	83.90	84.40	1	1,579	0.06%
2024/05/30	4.1	84.93	56	83.78	84.10	-51.9	1,574	-3.30%
2024/05/29	7.5	83.87	8	82.66	84.30	-0.5	1,524	-0.03%
2024/05/28	4	81.85	19	81.44	81.40	-15	1,506	-1.00%
2024/05/27	0	0.00	1	82.10	82.10	-1	1,499	-0.07%
2024/05/24	1	82.90	17	83.04	83.00	-16	1,494	-1.07%
2024/05/23	3	82.87	8	82.71	82.40	-5	1,493	-0.33%
2024/05/22	15	84.47	3	84.23	84.60	12	1,476	0.81%
2024/05/21	0	0.00	1	84.00	84.40	-1	1,474	-0.07%
2024/05/20	0	0.00	2	84.00	83.90	-2	1,469	-0.14%
2024/05/17	5	84.86	4	84.60	84.40	1	1,466	0.07%
2024/05/16	6	84.72	6	84.55	84.70	0	1,457	0.00%
2024/05/15	12	85.26	20	84.39	84.20	-8	1,438	-0.56%
2024/05/14	10	86.15	50	86.93	87.50	-40	1,416	-2.82%
2024/05/13	12	82.95	6	83.08	83.50	6	1,304	0.46%
2024/05/10	2	81.05	5	81.90	82.00	-3	1,316	-0.23%
2024/05/09	11	81.40	2.2	82.00	81.10	8.8	1,389	0.63%
2024/05/08	15	80.03	2.1	79.94	80.40	12.9	1,434	0.90%
2024/05/07	0	0.00	14.1	78.90	78.70	-14.1	1,421	-0.99%
2024/05/06	16.1	79.04	13	80.52	77.90	3.1	1,402	0.22%
2024/05/03	39	80.03	3.1	79.76	79.70	35.9	1,338	2.68%
2024/05/02	4	77.37	3	77.40	78.00	1	1,286	0.08%
2024/04/30	7	76.80	0.1	76.70	76.80	6.9	1,300	0.53%
2024/04/29	11	76.71	24.4	75.94	75.80	-13.4	1,290	-1.04%
2024/04/26	1	73.20	5	73.64	74.00	-4	1,279	-0.31%
2024/04/25	0	0.00	1	72.90	72.20	-1	1,273	-0.08%
2024/04/24	3	71.93	0	0.00	72.10	3	1,278	0.23%
2024/04/19	18.2	70.48	0	0.00	70.50	18.2	1,289	1.41%
2024/04/18	1	71.70	0	0.00	72.10	1	1,278	0.08%
2024/04/16	6	70.72	1	71.00	70.50	5	1,287	0.39%
2024/04/15	1	73.70	0	0.00	73.10	1	1,275	0.08%
2024/04/12	2	74.70	2	74.70	74.70	0	1,275	0.00%
2024/04/10	2	75.40	1	75.60	75.30	1	1,346	0.07%
2024/04/09	5	73.60	2	73.90	73.10	3	1,375	0.22%
2024/04/08	1	72.90	0	0.00	73.30	1	1,376	0.07%
2024/04/02	1	73.20	1	73.90	73.30	0	1,382	0.00%
2024/04/01	1	72.00	0	0.00	73.00	1	1,379	0.07%
2024/03/28	1	72.50	0	0.00	72.60	1	1,379	0.07%
2024/03/27	1	72.30	1	73.00	73.30	0	1,383	0.00%
2024/03/26	6	72.83	3	72.20	72.00	3	1,384	0.22%
2024/03/25	1	73.60	0.2	73.71	73.50	0.8	1,374	0.06%
2024/03/21	0	0.00	2	74.00	74.30	-2	1,388	-0.14%
2024/03/20	6	74.42	0	0.00	73.60	6	1,393	0.43%
2024/03/19	1	74.70	0	0.00	74.00	1	1,397	0.07%
2024/03/18	10	73.90	2	74.30	74.00	8	1,404	0.57%
2024/03/15	2	74.15	0	0.00	73.90	2	1,420	0.14%
2024/03/13	2	76.20	3	75.90	76.40	-1	1,420	-0.07%
2024/03/12	0	0.00	22	77.49	76.90	-22	1,427	-1.54%
2024/03/11	3	76.90	7	76.81	76.70	-4	1,408	-0.28%
2024/03/08	1	74.39	8	73.16	73.10	-7	1,349	-0.52%
2024/03/07	4	73.98	1	74.20	73.80	3	1,339	0.22%
2024/03/06	0	0.00	6.3	72.01	72.10	-6.3	1,360	-0.46%
2024/03/05	2	72.20	7	71.86	71.90	-5	1,432	-0.35%
2024/03/01	0.2	71.10	1	70.70	70.60	-0.8	1,466	-0.06%
2024/02/27	7	69.79	0	0.00	69.60	7	1,460	0.48%
2024/02/26	1	70.00	0	0.00	70.20	1	1,455	0.07%
2024/02/23	5.1	70.41	3.2	70.31	70.00	1.9	1,453	0.13%
2024/02/22	35	70.42	5	70.80	70.50	30	1,455	2.06%
2024/02/20	3	70.63	10	70.50	70.40	-7	1,453	-0.48%
2024/02/19	1	71.50	0	0.00	71.90	1	1,440	0.07%
2024/02/15	4	69.98	0	0.00	71.30	4	1,419	0.28%
2024/02/02	8	74.78	1	74.30	75.10	7	1,349	0.52%
2024/02/01	7	78.67	6.1	78.56	77.80	0.9	1,290	0.07%
2024/01/31	7	76.57	16	77.04	77.30	-9	1,198	-0.75%
2024/01/30	0	0.00	23	74.77	74.10	-23	1,096	-2.10%
2024/01/29	3	73.23	3	73.40	73.40	0	1,086	0.00%
2024/01/25	3.1	74.25	0	0.00	73.50	3.1	1,076	0.29%
2024/01/24	13	76.71	57	76.90	75.00	-44	1,060	-4.15%
2024/01/23	1	75.40	1	75.40	75.90	0	1,023	0.00%
2024/01/22	1	75.90	7.1	75.74	75.70	-6.1	1,013	-0.60%
2024/01/19	0	0.00	2	73.80	74.30	-2	995	-0.20%
2024/01/18	2	73.40	0	0.00	72.80	2	993	0.20%
2024/01/17	1	73.10	1	72.90	73.90	0	985	0.00%
2024/01/16	2	73.65	5	73.82	73.60	-3	979	-0.31%
2024/01/15	4	74.20	0	0.00	73.90	4	976	0.41%
2024/01/12	0	0.00	1	74.30	74.20	-1	975	-0.10%
2024/01/10	3.1	73.26	3	73.30	73.90	0.1	966	0.01%
2024/01/09	0	0.00	1	73.50	73.80	-1	962	-0.10%
2024/01/08	0	0.00	2	73.95	73.80	-2	958	-0.21%
2024/01/05	2	74.60	2	74.10	74.10	0	954	0.00%
2024/01/04	9	76.80	5.2	78.40	74.80	3.8	943	0.40%
2024/01/03	4	76.73	12.1	76.60	76.90	-8.1	875	-0.93%
2023/12/29	5	73.20	0	0.00	74.00	5	811	0.62%
2023/12/28	52	73.72	1	73.80	73.50	51	807	6.32%
2023/12/27	1	73.80	4	73.80	74.00	-3	801	-0.37%
2023/12/26	2	72.55	0	0.00	72.50	2	793	0.25%
2023/12/25	1	72.20	0	0.00	72.80	1	789	0.13%
2023/12/22	2	72.55	0	0.00	73.30	2	781	0.26%
2023/12/21	2	72.85	0	0.00	73.20	2	767	0.26%
2023/12/20	3	73.50	0	0.00	73.20	3	763	0.39%
2023/12/19	1	72.60	1	73.10	73.00	0	752	0.00%
2023/12/18	3	74.03	4	74.43	74.00	-1	741	-0.13%
2023/12/15	0	0.00	0.3	76.00	75.00	-0.3	725	-0.05%
2023/12/14	0	0.00	1.3	76.20	75.40	-1.3	711	-0.18%
2023/12/13	1	76.60	3	75.80	76.00	-2	697	-0.29%
2023/12/12	1	75.70	1	75.80	75.80	0	685	0.00%
2023/12/11	17.1	76.47	15.2	76.73	76.60	1.9	663	0.29%
2023/12/07	3	75.20	12	75.43	75.40	-9	613	-1.47%
2023/12/06	28.1	74.33	0	0.00	73.70	28.1	595	4.72%
2023/12/05	7.2	73.95	12	73.98	75.40	-4.8	571	-0.84%
2023/12/04	3.1	76.16	5	75.48	75.40	-1.9	544	-0.36%
2023/12/01	15.1	77.19	21	77.60	76.00	-5.9	525	-1.13%
2023/11/30	12	76.21	14	76.54	76.80	-2	462	-0.43%
2023/11/29	6	73.17	4.2	74.12	74.40	1.9	381	0.49%
2023/11/28	4	72.28	0	0.00	71.50	4	342	1.17%
2023/11/27	4	71.33	0	0.00	70.70	4	333	1.20%
2023/11/24	0	0.00	2	71.30	71.30	-2	334	-0.60%
2023/11/22	3	71.60	0	0.00	71.70	3	329	0.91%
2023/11/21	5	71.22	0	0.00	71.30	5	326	1.53%
2023/11/20	1	71.00	1.2	70.68	70.60	-0.2	318	-0.08%
2023/11/17	0.2	69.40	0	0.00	70.00	0.2	310	0.06%
2023/11/15	0.1	69.40	0	0.00	69.20	0.1	309	0.02%
2023/11/14	1	69.20	0	0.00	69.00	1	312	0.32%
2023/11/10	0	0.00	3	70.50	70.40	-3	316	-0.95%
2023/11/08	0	0.00	6	70.72	71.00	-6	314	-1.91%
2023/11/07	0.1	70.00	1	70.40	69.80	-1	304	-0.31%
2023/11/06	2	69.30	2	69.05	69.30	0	299	0.00%
2023/11/03	0	0.00	2	68.40	68.40	-2	297	-0.67%
2023/10/31	0	0.00	10.1	67.25	67.00	-10.1	331	-3.05%
2023/10/26	0	0.00	0.3	67.10	67.00	-0.3	367	-0.08%
2023/10/25	1.1	66.70	1	66.70	66.70	0.1	394	0.02%
2023/10/17	0.1	66.00	0	0.00	65.80	0.1	512	0.02%
2023/10/11	0	0.00	3	66.90	65.50	-3	570	-0.53%
2023/10/04	0	0.00	2	65.60	65.60	-2	631	-0.32%
2023/09/28	0	0.00	3	66.00	66.10	-3	726	-0.41%
2023/09/27	1	66.20	0	0.00	66.00	1	755	0.13%
2023/09/26	0	0.00	1	67.00	66.60	-1	769	-0.13%
2023/09/19	1	66.50	0	0.00	66.80	1	1,150	0.09%
2023/09/15	1	66.90	0	0.00	66.60	1	1,216	0.08%
2023/09/14	0	0.00	1	67.00	67.20	-1	1,259	-0.08%
2023/09/13	2	66.40	0	0.00	66.30	2	1,273	0.16%
2023/09/12	0	0.00	1	66.70	66.60	-1	1,291	-0.08%
2023/09/11	1	66.60	0	0.00	66.50	1	1,312	0.08%
2023/09/06	0.1	68.40	4	68.48	68.60	-3.9	1,357	-0.29%
2023/09/05	1	67.70	2	67.90	67.90	-1	1,380	-0.07%
2023/09/01	2	67.25	0	0.00	67.20	2	1,483	0.13%
2023/08/31	0	0.00	0.2	67.40	67.80	-0.2	1,535	-0.01%
2023/08/30	2	67.20	1	67.20	67.30	1	1,660	0.06%
2023/08/24	2	66.70	1	67.40	67.00	1	2,164	0.05%
2023/08/23	0	66.70	0	0.00	66.50	0	2,194	0.00%
2023/08/22	1	66.70	0.1	66.90	66.90	0.9	2,209	0.04%
2023/08/21	2	65.95	0.1	66.70	66.30	1.9	2,214	0.09%
2023/08/18	3.3	66.38	0	0.00	66.50	3.3	2,219	0.15%
2023/08/17	0	0.00	3	66.90	67.10	-3	2,222	-0.13%
2023/08/16	1.1	65.10	0	0.00	65.00	1.1	2,225	0.05%
2023/08/11	0	0.00	2	66.85	66.70	-2	2,247	-0.09%
2023/08/10	3.1	66.51	4	66.63	66.40	-0.9	2,249	-0.04%
2023/08/09	3.1	66.18	3	66.23	66.20	0.1	2,247	0.00%
2023/08/08	3.1	66.86	2.1	66.99	67.00	1	2,244	0.04%
2023/08/07	0.2	69.30	0	0.00	69.10	0.2	2,240	0.01%
2023/08/04	1	70.20	0	0.00	70.30	1	2,234	0.04%
2023/08/02	0.2	70.60	0	0.00	70.00	0.2	2,259	0.01%
2023/08/01	1	71.00	0	0.00	70.90	1	2,275	0.04%
2023/07/31	10.1	70.79	5.1	70.76	70.60	5	2,297	0.22%
2023/07/28	2.8	75.73	7	76.41	76.80	-4.2	2,284	-0.18%
2023/07/27	2.3	74.92	0	0.00	75.40	2.3	2,277	0.10%
2023/07/26	5.8	74.34	0	0.00	74.20	5.8	2,261	0.26%
2023/07/25	1	74.70	2	74.90	74.90	-1	2,268	-0.04%
2023/07/24	12	73.98	0	0.00	73.70	12	2,257	0.53%
2023/07/21	0.1	77.70	0	0.00	77.40	0.1	2,218	0.00%
2023/07/19	9	77.61	0	0.00	77.20	9	2,234	0.40%
2023/07/18	4	78.53	4	78.55	78.10	0	2,240	0.00%
2023/07/17	0	0.00	2	79.00	78.90	-2	2,247	-0.09%
2023/07/14	5	78.68	1.1	78.80	78.70	3.9	2,241	0.18%
2023/07/13	0	0.00	1	78.70	78.80	-1	2,252	-0.04%
2023/07/12	7	77.80	2	77.55	77.60	5	2,269	0.22%
2023/07/11	1	78.70	1.4	78.74	78.70	-0.4	2,272	-0.02%
2023/07/10	2	79.05	0.4	79.50	78.00	1.6	2,283	0.07%
2023/07/06	4	81.33	2	81.65	80.60	2	2,268	0.09%
2023/07/05	1	81.80	2	82.00	81.80	-1	2,230	-0.04%
2023/07/04	0	0.00	4	80.50	80.40	-4	2,212	-0.18%
2023/07/03	0	0.00	20	80.76	80.70	-20	2,216	-0.90%
2023/06/30	16	82.19	2	82.35	81.90	14	2,199	0.64%
2023/06/29	0	0.00	2	82.30	82.70	-2	2,198	-0.09%
2023/06/28	3	83.47	3.2	81.81	82.30	-0.2	2,201	-0.01%
2023/06/27	145	86.04	123	86.27	83.30	22	2,149	1.02%	大買/大賣/
2023/06/26	2	82.75	7	83.03	82.50	-5	1,945	-0.26%
2023/06/21	1	81.30	0.3	81.20	81.30	0.7	1,919	0.04%
2023/06/20	4	82.08	7	82.33	81.40	-3	1,938	-0.15%
2023/06/19	1	80.80	0	0.00	81.30	1	1,910	0.05%
2023/06/16	2	80.45	0	0.00	80.50	2	1,926	0.10%
2023/06/15	1	79.00	0	0.00	79.10	1	1,916	0.05%
2023/06/14	1	79.50	4	80.50	79.90	-3	1,911	-0.16%
2023/06/13	2	80.45	3	80.60	80.40	-1	1,947	-0.05%
2023/06/12	2.1	81.54	2	80.90	80.30	0.1	1,959	0.00%
2023/06/09	3.1	81.89	2.1	81.64	81.70	1	1,990	0.05%
2023/06/08	6	83.08	14	83.16	82.20	-8	2,065	-0.39%
2023/06/07	2	83.85	1.4	84.42	83.80	0.6	2,133	0.03%
2023/06/06	0.1	83.80	12	83.52	84.00	-11.9	2,149	-0.55%
2023/06/05	1	85.10	0.6	85.03	84.70	0.4	2,214	0.02%
2023/06/02	3.1	83.49	17	83.42	83.60	-13.9	2,178	-0.64%
2023/06/01	28.6	81.01	39.1	82.15	81.70	-10.4	2,047	-0.51%
2023/05/31	13	77.20	2.1	77.32	77.80	10.9	1,812	0.60%
2023/05/30	5	75.24	0	0.00	75.10	5	1,769	0.28%
2023/05/29	4	75.08	4.2	75.16	75.50	-0.2	1,780	-0.01%
2023/05/26	3	73.77	0	0.00	73.60	3	1,772	0.17%
2023/05/25	1	73.80	0.1	74.10	73.90	0.9	1,788	0.05%
2023/05/24	1.1	74.37	0	0.00	74.20	1.1	1,824	0.06%
2023/05/23	1	74.30	0	0.00	74.40	1	1,909	0.05%
2023/05/19	8.1	73.90	0	0.00	73.90	8.1	2,071	0.39%
2023/05/18	2.1	72.91	1	73.50	73.60	1.1	2,132	0.05%
2023/05/17	2	72.95	0	0.00	72.80	2	2,259	0.09%
2023/05/16	0.1	72.90	0	72.90	72.50	0.1	2,460	0.00%
2023/05/11	1.1	72.24	3.2	72.60	72.50	-2.1	2,667	-0.08%
2023/05/09	2	73.45	2.1	73.60	73.20	-0.1	2,837	0.00%
2023/05/08	6.1	75.48	6.1	75.48	75.10	-0.1	2,859	0.00%
2023/05/05	4.2	74.47	5.1	74.96	75.00	-0.9	2,882	-0.03%
2023/05/04	2	74.69	10.1	74.90	74.20	-8.1	2,906	-0.28%
2023/05/03	1	74.50	3	74.57	74.20	-2	2,966	-0.07%
2023/05/02	0	0.00	0	74.10	73.70	0	3,060	0.00%
2023/04/28	0	0.00	2	73.50	73.80	-2	3,224	-0.06%
2023/04/27	26	72.28	0	0.00	72.00	26	3,274	0.79%
2023/04/26	0	70.80	0	0.00	71.20	0	3,289	0.00%
2023/04/25	4.2	70.25	0.2	71.20	70.30	4.1	3,309	0.12%
2023/04/24	0.1	72.40	0	0.00	72.40	0.1	3,311	0.00%
2023/04/21	1	71.30	1	72.50	71.20	0	3,337	0.00%
2023/04/20	1.2	73.52	1	72.90	72.80	0.2	3,343	0.00%
2023/04/19	1	73.90	3	73.73	73.70	-2	3,359	-0.06%
2023/04/18	6.1	73.87	0	0.00	73.50	6.1	3,451	0.18%
2023/04/17	30	74.96	1	75.20	74.70	29	3,682	0.79%
2023/04/14	5.1	73.94	6.1	74.30	74.30	-1	3,705	-0.03%
2023/04/13	2	73.50	0	0.00	73.20	2	3,871	0.05%
2023/04/12	1	74.00	0	0.00	73.80	1	3,963	0.03%
2023/04/10	4	73.19	1	73.70	73.10	3	4,099	0.07%
2023/04/07	1	73.00	4	73.23	73.40	-3	4,112	-0.07%
2023/04/06	5	72.82	0	0.00	72.40	5	4,107	0.12%
2023/03/31	1	73.30	1	73.50	73.20	0	4,096	0.00%
2023/03/30	3	72.87	0	0.00	72.90	3	4,087	0.07%
2023/03/29	9	73.14	5	73.58	73.70	4	4,068	0.10%
2023/03/28	2	72.85	0	0.00	72.20	2	4,085	0.05%
2023/03/27	5	73.70	3	73.30	73.00	2	4,079	0.05%
2023/03/24	3	73.00	2.1	73.82	74.40	0.9	4,068	0.02%
2023/03/23	3	73.07	1	73.30	72.40	2	4,058	0.05%
2023/03/22	1	74.10	3	73.67	73.50	-2	4,037	-0.05%
2023/03/21	6	73.87	2	73.30	73.30	4	4,038	0.10%
2023/03/20	3	74.80	1	74.40	74.20	2	4,020	0.05%
2023/03/17	1.1	74.43	3	75.00	74.10	-1.9	4,017	-0.05%
2023/03/16	6.1	74.44	17	73.89	73.90	-10.9	4,008	-0.27%
2023/03/15	13	76.46	3	76.10	75.40	10	3,976	0.25%
2023/03/14	5	76.52	2	76.20	75.80	3	4,021	0.07%
2023/03/13	42.3	76.04	45	76.67	78.60	-2.7	3,978	-0.07%
2023/03/10	26.3	80.09	51	79.81	79.20	-24.7	3,888	-0.64%
2023/03/09	3	88.23	2	88.30	87.90	1	3,800	0.03%
2023/03/08	16	87.71	22.1	87.64	87.60	-6.1	3,853	-0.16%
2023/03/07	12	85.63	28	85.93	85.90	-16	3,739	-0.43%
2023/03/06	3	84.20	3	85.07	85.10	0	3,652	0.00%
2023/03/03	1	82.90	13	82.90	83.50	-12	3,624	-0.33%
2023/03/02	3	82.57	3	82.57	81.70	0	3,605	0.00%
2023/03/01	3	81.97	3	81.90	82.20	0	3,596	0.00%
2023/02/24	3	80.20	9	80.64	80.80	-6	3,581	-0.17%
2023/02/23	1	79.90	1	80.50	80.10	0	3,607	0.00%
2023/02/22	8	80.85	2	80.40	80.00	6	3,605	0.17%
2023/02/21	3	81.87	2.1	81.91	82.50	0.9	3,568	0.03%
2023/02/20	41.1	80.64	17.1	79.32	80.60	24	3,480	0.69%
2023/02/17	4	82.40	7.2	82.58	82.50	-3.2	3,334	-0.10%
2023/02/16	12.4	82.20	8	82.55	82.20	4.4	3,319	0.13%
2023/02/15	41	81.90	27	82.19	83.20	14	3,252	0.43%
2023/02/14	26.4	87.46	32	83.99	82.80	-5.6	3,121	-0.18%
2023/02/13	3.1	91.18	18.3	91.14	92.00	-15.2	2,916	-0.52%
2023/02/10	17	90.08	1	91.50	89.50	16	2,862	0.56%
2023/02/09	7	90.00	2	89.60	89.80	5	2,798	0.18%
2023/02/08	15	86.55	43	87.27	90.10	-28	2,747	-1.02%
2023/02/07	0	0.00	9.2	82.73	83.50	-9.2	2,614	-0.35%
2023/02/06	4	82.08	3	82.43	81.70	1	2,564	0.04%
2023/02/03	0	0.00	1	82.00	81.90	-1	2,514	-0.04%
2023/02/02	7	81.66	11	81.76	81.90	-4	2,467	-0.16%
2023/02/01	5	80.34	6	80.92	81.80	-1	2,416	-0.04%
2023/01/31	32	80.55	15.3	80.04	80.50	16.7	2,340	0.71%
2023/01/30	19	77.56	46.2	77.00	79.50	-27.2	2,224	-1.22%
2023/01/17	6.2	73.76	36.1	73.49	73.80	-29.9	2,047	-1.46%
2023/01/16	5	71.70	17	72.12	72.30	-12	1,975	-0.61%
2023/01/13	0	0.00	9.1	72.08	71.30	-9.1	1,954	-0.47%
2023/01/12	32.1	71.89	2	71.40	71.40	30.1	1,927	1.56%
2023/01/11	11	72.52	3	72.97	72.80	8	1,901	0.42%
2023/01/10	15	72.59	7	72.90	72.30	8	1,865	0.43%
2023/01/09	5	72.58	23	72.57	72.90	-18	1,834	-0.98%
2023/01/06	19.3	72.92	81.1	72.79	73.00	-61.8	1,800	-3.43%
2023/01/05	20	72.96	52.5	72.82	72.60	-32.5	1,714	-1.89%
2023/01/04	7	70.21	18	70.63	71.20	-11	1,460	-0.75%
2023/01/03	27	70.90	26	70.79	70.10	1	1,397	0.07%
2022/12/30	15	69.18	37.2	69.57	69.90	-22.2	1,205	-1.84%
2022/12/29	13.1	68.90	17.2	68.50	67.50	-4.1	1,092	-0.37%
2022/12/28	0	0.00	2	68.14	67.30	-2	944	-0.21%
2022/12/27	1	67.70	0	0.00	67.20	1	927	0.11%
2022/12/26	6	66.15	0	0.00	66.40	6	911	0.66%
2022/12/23	1	65.70	0	0.00	65.60	1	912	0.11%
2022/12/22	1.1	65.60	0	0.00	65.20	1.1	918	0.12%
2022/12/21	0	0.00	0	66.80	66.00	0	912	0.00%
2022/12/20	2.5	66.51	1.1	65.79	65.20	1.4	908	0.16%
2022/12/19	1	68.00	3	68.20	68.30	-2	876	-0.23%
2022/12/16	0	0.00	4	67.20	67.00	-4	861	-0.46%
2022/12/15	4	67.40	4	67.63	67.30	0	854	0.00%
2022/12/14	5.1	66.94	0	0.00	66.90	5.1	841	0.61%
2022/12/13	0	0.00	3	67.80	67.70	-3	832	-0.36%
2022/12/12	1	66.20	1	66.30	67.00	0	818	0.00%
2022/12/09	3	67.50	0	67.60	67.60	3	807	0.37%
2022/12/08	2	67.10	1	67.60	67.60	1	800	0.13%
2022/12/07	2	66.65	5	67.68	66.70	-3	794	-0.38%
2022/12/06	12	68.93	10	69.21	68.10	2	777	0.26%
2022/12/05	2	67.50	2	67.50	67.40	0	713	0.00%
2022/12/02	0	0.00	0.5	67.20	67.10	-0.5	713	-0.07%
2022/12/01	0	0.00	4	67.00	67.20	-4	705	-0.57%
2022/11/30	2	63.85	8	65.10	66.90	-6	657	-0.91%
2022/11/29	0	0.00	2	61.80	61.90	-2	556	-0.36%
2022/11/24	1	61.50	0.1	61.70	61.90	0.9	539	0.17%
2022/11/23	0	0.00	1	61.50	61.10	-1	529	-0.19%
2022/11/22	0	0.00	0.1	61.15	61.70	-0.1	524	-0.02%
2022/11/21	2	61.10	2.1	63.09	60.60	-0.1	513	-0.01%
2022/11/18	1	61.80	4.1	60.98	61.70	-3.1	465	-0.67%
2022/11/17	0	0.00	1	60.20	60.70	-1	437	-0.23%
2022/11/11	1	58.00	0	0.00	58.00	1	415	0.24%
2022/11/09	0	0.00	0.3	59.00	58.80	-0.3	411	-0.08%
2022/11/08	0	0.00	0	59.40	58.60	0	404	0.00%
2022/11/04	0	57.10	1	58.00	56.90	-1	383	-0.26%
2022/11/02	4	55.08	3	55.70	55.80	1	363	0.28%
2022/11/01	1	53.60	0	0.00	53.80	1	359	0.28%
2022/10/28	0	0.00	0.5	53.30	52.70	-0.5	371	-0.13%
2022/10/25	0	0.00	10	52.28	51.70	-10	374	-2.67%
2022/10/24	0	0.00	7	52.73	52.50	-7	374	-1.87%
2022/10/21	1	52.20	8	52.49	52.20	-7	376	-1.86%
2022/10/19	24	53.98	1	54.20	53.30	23	379	6.06%
2022/10/14	0.1	53.90	0	0.00	53.90	0.1	383	0.01%
2022/10/13	1.1	53.13	1	54.00	53.00	0.1	388	0.03%
2022/09/27	1	55.20	0	0.00	55.90	1	473	0.21%
2022/09/26	4.1	55.82	0	0.00	55.40	4.1	482	0.85%
2022/09/19	0	57.80	0	0.00	57.40	0	507	0.01%
2022/09/16	0.2	57.75	0	0.00	57.40	0.2	513	0.04%
2022/09/07	0.1	58.20	0	0.00	57.90	0.1	560	0.02%
2022/09/06	0.1	59.40	1	58.90	58.70	-1	575	-0.17%
2022/09/05	1.1	58.91	0	0.00	58.80	1.1	590	0.18%
2022/09/02	2	59.70	0	60.00	59.60	2	600	0.33%
2022/09/01	1	59.90	0	0.00	60.00	1	619	0.16%
2022/08/26	1	60.40	0	0.00	60.50	1	755	0.13%
2022/08/24	0	0.00	2	60.60	60.50	-2	774	-0.26%
2022/08/23	0.2	61.10	0	0.00	60.60	0.2	778	0.03%
2022/08/22	0	0.00	2	61.10	61.10	-2	785	-0.25%
2022/08/17	0.2	61.90	0	0.00	62.00	0.2	868	0.02%
2022/08/12	1	61.20	0	0.00	61.50	1	889	0.11%
2022/08/10	2	62.30	0	0.00	61.50	2	902	0.22%
2022/08/05	0	0.00	2	60.90	60.90	-2	912	-0.22%
2022/08/04	0.1	59.50	0	0.00	59.20	0.1	907	0.01%
2022/07/27	0.1	58.50	0.1	58.50	59.10	0	972	0.00%
2022/07/26	4	59.28	4	58.90	58.80	0	973	0.00%
2022/07/21	1	58.90	1	58.50	58.70	0	978	0.00%
2022/07/20	0	0.00	2.1	59.00	58.90	-2.1	984	-0.21%
2022/07/19	1.2	58.02	3	57.97	58.30	-1.8	997	-0.18%
2022/07/18	0	0.00	0.1	57.70	57.50	-0.1	1,024	-0.01%
2022/07/14	0	0.00	3	57.40	57.30	-3	1,021	-0.29%
2022/07/13	1	56.40	0	0.00	56.20	1	1,015	0.10%
2022/07/11	1	55.60	1.1	55.91	55.70	-0.1	1,013	-0.01%
2022/07/08	2.1	55.51	5.3	55.59	55.30	-3.2	1,011	-0.32%
2022/07/07	4.1	55.51	0.4	56.49	55.50	3.7	1,020	0.36%
2022/07/06	2	60.10	0	0.00	59.90	2	989	0.20%
2022/07/05	0	0.00	0.4	62.30	62.20	-0.4	982	-0.05%
2022/07/04	1.1	61.52	0.1	61.81	61.40	1	974	0.10%
2022/07/01	10.1	62.57	5	62.00	61.10	5.1	976	0.52%
2022/06/30	1	63.60	1	63.60	63.70	0	963	0.00%
2022/06/29	1	64.30	2	65.00	64.90	-1	960	-0.10%
2022/06/27	0	0.00	1	64.90	65.80	-1	970	-0.10%
2022/06/24	1	64.00	1	64.40	64.40	0	985	0.00%
2022/06/23	1	63.70	0	0.00	63.70	1	996	0.10%
2022/06/22	1	63.70	1	64.00	63.60	0	1,038	0.00%
2022/06/20	2.1	64.63	5	64.20	63.50	-3	1,054	-0.28%
2022/06/17	0.1	65.05	2	64.90	65.20	-2	1,047	-0.19%
2022/06/16	0	0.00	1	66.80	65.50	-1	1,050	-0.10%
2022/06/15	4	67.35	20	67.82	66.90	-16	1,058	-1.51%
2022/06/14	1.1	67.53	0	0.00	68.20	1.1	1,073	0.10%
2022/06/13	0	0.00	1	68.10	68.10	-1	1,081	-0.09%
2022/06/10	3.1	69.33	1	70.00	69.10	2.1	1,108	0.18%
2022/06/09	3	70.50	9	70.76	70.20	-6	1,109	-0.54%
2022/06/08	2	70.80	2	70.40	70.80	0	1,156	0.00%
2022/06/07	1	69.70	4	69.93	69.70	-3	1,127	-0.27%
2022/06/06	6	69.55	2	69.60	69.00	4	1,104	0.36%
2022/06/02	0	0.00	2	68.30	68.60	-2	1,073	-0.19%
2022/06/01	5	69.00	2	68.65	68.60	3	1,083	0.28%
2022/05/31	10	68.31	1	68.30	68.00	9	1,072	0.84%
2022/05/27	9	68.67	0	0.00	67.80	9	1,071	0.84%
2022/05/26	29	68.83	30	68.08	67.90	-1	1,070	-0.09%
2022/05/25	7.1	67.66	21.8	68.41	68.10	-14.8	1,054	-1.40%
2022/05/24	0.3	66.00	0	0.00	66.00	0.3	1,027	0.03%
2022/05/23	2.1	67.00	0	0.00	66.80	2.1	1,028	0.20%
2022/05/20	0.5	67.60	3	68.33	67.50	-2.5	1,041	-0.24%
2022/05/19	2	67.45	3.3	67.72	68.00	-1.3	1,032	-0.13%
2022/05/18	0.3	67.00	1	67.00	66.90	-0.7	1,022	-0.07%
2022/05/17	1	67.40	5	67.10	67.10	-4	1,029	-0.39%
2022/05/13	5	66.50	0	0.00	66.80	5	1,055	0.47%
2022/05/12	0	0.00	2	65.50	65.20	-2	1,060	-0.19%
2022/05/11	1	66.50	0	0.00	66.40	1	1,065	0.09%
2022/05/09	4	66.80	0.1	67.00	66.70	3.9	1,130	0.35%
2022/05/06	2	66.60	3	66.27	66.90	-1	1,143	-0.09%
2022/05/05	1	67.00	3.8	66.79	66.50	-2.8	1,168	-0.24%
2022/05/04	5	66.60	1.3	66.46	65.80	3.7	1,182	0.31%
2022/05/03	0	0.00	6	64.03	64.30	-6	1,189	-0.50%
2022/04/29	1	64.10	0	0.00	64.00	1	1,293	0.08%
2022/04/27	0	0.00	9	63.13	63.50	-9	1,442	-0.62%
2022/04/26	2.2	63.67	0	63.80	63.50	2.1	1,524	0.14%
2022/04/25	6	65.05	0	0.00	64.20	6	1,556	0.39%
2022/04/22	3	65.07	4	66.48	66.30	-1	1,557	-0.06%
2022/04/21	2	64.75	0	0.00	64.60	2	1,558	0.13%
2022/04/20	1	64.50	0	0.00	64.50	1	1,583	0.06%
2022/04/19	2	64.60	0	0.00	64.50	2	1,633	0.12%
2022/04/18	0.2	64.90	11	64.59	64.60	-10.8	1,749	-0.62%
2022/04/15	1.1	65.51	0	0.00	65.40	1.1	1,861	0.06%
2022/04/14	1	66.30	0	0.00	66.20	1	2,156	0.05%
2022/04/13	1	67.90	6	67.17	66.30	-5	2,279	-0.22%
2022/04/12	0.1	64.90	0	0.00	65.20	0.1	2,313	0.00%
2022/04/11	2.3	65.70	2.3	65.55	65.00	-0.1	2,389	0.00%
2022/04/08	1	67.60	1	67.90	68.40	0	2,496	0.00%
2022/04/07	1	67.90	0.2	68.50	67.80	0.8	2,734	0.03%
2022/04/06	0	68.70	1.1	68.79	68.20	-1.1	2,769	-0.04%
2022/04/01	1.2	68.01	1	68.40	68.00	0.2	2,791	0.01%
2022/03/30	1.1	68.71	5.1	69.20	68.80	-4	2,902	-0.14%
2022/03/29	2	69.40	11.1	68.88	69.10	-9.1	2,960	-0.31%
2022/03/28	2	66.85	0	0.00	68.00	2	3,022	0.07%
2022/03/25	17.3	69.39	1	70.00	68.40	16.3	3,229	0.50%
2022/03/24	6	68.13	0	0.00	68.40	6	3,556	0.17%
2022/03/23	0.1	67.70	0	0.00	67.70	0.1	3,974	0.00%
2022/03/22	0	0.00	3	68.00	67.80	-3	4,243	-0.07%
2022/03/21	0	0.00	2	67.70	68.00	-2	4,523	-0.04%
2022/03/18	7	67.40	2	67.50	67.10	5	4,685	0.11%
2022/03/17	6	67.67	9.2	67.82	67.60	-3.2	4,722	-0.07%
2022/03/16	2	67.15	2	67.20	67.30	0	4,757	0.00%
2022/03/15	11.7	66.69	21	66.88	67.00	-9.3	4,740	-0.20%
2022/03/14	12.1	66.27	35	66.20	66.50	-22.9	4,721	-0.49%
2022/03/11	48.1	65.84	18.1	65.96	66.00	30	4,752	0.63%
2022/03/09	0	0.00	0.1	61.00	61.60	-0.1	4,681	0.00%
2022/03/08	3	59.87	1	60.20	60.10	2	4,684	0.04%
2022/03/03	3	63.83	1	63.70	63.70	2	4,663	0.04%
2022/03/02	1	64.30	1	64.90	64.00	0	4,661	0.00%
2022/03/01	1	64.10	1	63.90	64.30	0	4,656	0.00%
2022/02/25	3	63.23	3	63.60	63.30	0	4,650	0.00%
2022/02/24	0.1	64.30	0	0.00	62.90	0.1	4,644	0.00%
2022/02/23	3	65.10	23	65.03	65.00	-20	4,628	-0.43%
2022/02/22	3	65.90	6	65.72	65.40	-3	4,629	-0.06%
2022/02/21	0	0.00	36	66.30	66.60	-36	4,621	-0.78%
2022/02/17	1	66.21	2	66.40	66.50	-1	4,636	-0.02%
2022/02/15	3	67.33	13	67.44	67.00	-10	4,622	-0.22%
2022/02/14	11	65.82	0	0.00	65.80	11	4,593	0.24%
2022/02/11	1	66.80	1	67.00	67.00	0	4,581	0.00%
2022/02/10	2	67.00	1	68.00	67.10	1	4,574	0.02%
2022/02/09	11	67.57	13	67.93	67.20	-2	4,552	-0.04%
2022/02/08	0	0.00	2	66.20	66.80	-2	4,501	-0.04%
2022/02/07	0	0.00	2	65.35	65.90	-2	4,487	-0.04%
2022/01/26	3	64.43	9	64.90	64.30	-6	4,464	-0.13%
2022/01/25	1	64.80	0	0.00	64.90	1	4,440	0.02%
2022/01/24	46	65.45	25	66.73	65.20	21	4,413	0.48%
2022/01/21	3	66.30	12	67.03	67.30	-9	4,311	-0.21%
2022/01/20	0	0.00	2	65.10	65.00	-2	4,188	-0.05%
2022/01/19	22	66.14	7	65.84	65.40	15	4,162	0.36%
2022/01/18	4	64.90	2	65.70	64.70	2	4,070	0.05%
2022/01/17	10	64.40	1	64.00	64.00	9	4,028	0.22%
2022/01/14	1.2	63.88	2	63.70	64.30	-0.8	4,008	-0.02%
2022/01/13	2	64.30	3	64.27	64.90	-1	3,980	-0.03%
2022/01/12	1	65.20	0	0.00	65.00	1	3,952	0.03%
2022/01/11	6	64.37	19	64.38	64.80	-13	3,899	-0.33%
2022/01/10	7	68.73	13	69.47	67.60	-6	3,778	-0.16%
2022/01/07	86	71.62	74	71.82	70.10	12	3,661	0.33%
2022/01/06	18	70.08	14	70.27	69.70	4	3,361	0.12%
2022/01/05	6	68.95	9	68.98	69.40	-3	3,235	-0.09%
2022/01/04	25	69.41	14	68.96	68.40	11	3,178	0.35%
2022/01/03	12	71.04	14	71.60	70.50	-2	3,112	-0.06%
2021/12/30	29.3	70.94	35	70.87	70.50	-5.7	2,984	-0.19%
2021/12/29	5	67.66	1	68.50	69.00	4	2,745	0.15%
2021/12/28	3	67.00	3	67.07	67.10	0	2,704	0.00%
2021/12/27	0	0.00	14	66.21	66.40	-14	2,682	-0.52%
2021/12/24	7	67.36	1	67.10	66.80	6	2,644	0.23%
2021/12/23	8	68.50	6	68.35	68.30	2	2,567	0.08%
2021/12/22	13	68.87	15	69.09	69.10	-2	2,496	-0.08%
2021/12/21	29	68.75	18.2	69.18	68.60	10.8	2,412	0.45%
2021/12/20	69.1	71.58	81	71.46	70.40	-11.9	2,188	-0.54%
2021/12/17	72.1	70.73	80.2	70.53	71.10	-8.1	1,816	-0.45%
2021/12/16	47.1	68.84	44	68.77	68.80	3.1	1,375	0.23%
2021/12/15	55.2	68.06	30.5	67.76	66.80	24.7	1,098	2.25%
2021/12/14	23	65.47	27.1	65.41	64.70	-4.1	813	-0.50%
2021/12/13	5	64.08	4	64.08	64.70	1	640	0.16%
2021/12/10	8	63.83	9	63.58	63.40	-1	578	-0.17%
2021/12/08	10	61.70	5	61.78	61.80	5	505	0.99%
2021/12/07	2	62.50	7	62.41	62.60	-5	488	-1.02%
2021/12/06	0	0.00	0	60.10	61.00	0	437	0.00%
2021/12/03	0	0.00	1	60.40	60.20	-1	433	-0.23%
2021/12/02	1	61.30	1	60.80	60.80	0	430	0.00%
2021/12/01	0	0.00	3	60.10	61.00	-3	430	-0.70%
2021/11/30	0	0.00	1	60.00	60.00	-1	427	-0.23%
2021/11/26	1	60.00	0	0.00	59.70	1	427	0.23%
2021/11/25	5	60.60	0	0.00	60.40	5	428	1.17%
2021/11/24	0	0.00	9	60.40	60.60	-9	432	-2.08%
2021/11/22	1	61.00	0	0.00	61.40	1	445	0.22%
2021/11/19	1	61.10	1	61.10	61.10	0	461	0.00%
2021/11/18	5	60.80	3	61.10	60.90	2	457	0.44%
2021/11/17	1	60.90	1	60.70	60.60	0	455	0.00%
2021/11/16	4	60.38	1.5	60.47	60.50	2.5	456	0.55%
2021/11/15	2	59.20	6.5	59.17	59.10	-4.5	439	-1.02%
2021/11/12	0	0.00	40	58.41	58.10	-40	439	-9.09%
2021/11/11	5	58.80	2	58.80	58.50	3	447	0.67%
2021/11/10	0	58.60	0	0.00	58.50	0	463	0.01%
2021/11/09	5	58.20	0	0.00	58.60	5	465	1.08%
2021/11/08	0	0.00	7	58.09	58.20	-7	464	-1.51%
2021/11/04	0	0.00	4	59.00	59.20	-4	486	-0.82%
2021/11/03	3	59.03	8	59.33	59.30	-5	483	-1.04%
2021/11/02	1	58.80	0	0.00	58.10	1	475	0.21%
2021/11/01	3	58.37	8	58.15	59.00	-5	479	-1.04%
2021/10/29	1	57.40	1	57.50	57.70	0	474	0.00%
2021/10/28	0	0.00	3	57.00	57.20	-3	473	-0.63%
2021/10/25	2	56.00	0	0.00	56.00	2	485	0.41%
2021/10/21	1	57.20	1	57.00	56.70	0	526	0.00%
2021/10/20	1	56.20	0	0.00	56.20	1	531	0.19%
2021/10/19	2	55.85	0	0.00	55.90	2	541	0.37%
2021/10/15	1	56.10	0	0.00	55.70	1	561	0.18%
2021/10/13	1	56.00	0	0.00	55.30	1	580	0.17%
2021/10/12	0.1	56.50	0	0.00	56.30	0.1	633	0.02%
2021/10/08	0	0.00	2	56.12	57.30	-2	648	-0.31%
2021/10/07	2	54.60	0	0.00	55.10	2	643	0.31%
2021/10/05	3.1	54.60	2	53.90	54.40	1.1	662	0.17%
2021/10/04	3.1	55.63	0	0.00	55.10	3.1	663	0.47%
2021/10/01	1.1	55.63	2	56.40	55.60	-0.9	666	-0.13%
2021/09/27	0.1	57.80	0	0.00	57.50	0.1	703	0.01%
2021/09/23	1	56.40	0	0.00	56.50	1	736	0.14%
2021/09/22	0	0.00	5	56.10	56.00	-5	750	-0.67%
2021/09/16	2	56.50	10	56.50	56.30	-8	760	-1.05%
2021/09/15	0	0.00	4	56.70	56.70	-4	763	-0.52%
2021/09/13	0	0.00	6	57.55	57.40	-6	847	-0.71%
2021/09/10	5	57.10	1.1	57.40	57.20	4	859	0.46%
2021/09/08	40	58.63	0	0.00	57.60	40	871	4.59%
2021/09/07	5	58.10	1	58.40	58.10	4	881	0.45%
2021/09/06	1	58.90	3	59.00	58.60	-2	885	-0.23%
2021/09/03	0	0.00	4	59.40	59.50	-4	887	-0.45%
2021/09/02	1	59.20	1	59.60	59.40	0	917	0.00%
2021/08/31	0	0.00	1	59.30	59.20	-1	973	-0.10%
2021/08/30	0	0.00	4	59.60	59.50	-4	1,034	-0.39%
2021/08/26	1	59.00	2	59.90	59.30	-1	1,068	-0.09%
2021/08/25	8	62.66	5	62.10	62.90	3	1,076	0.28%
2021/08/24	3	61.93	13	61.63	61.60	-10	1,064	-0.94%
2021/08/23	0	62.20	3	61.90	62.00	-3	1,074	-0.27%
2021/08/20	5	60.30	3	60.40	60.30	2	1,087	0.18%
2021/08/19	1	60.30	0	0.00	60.20	1	1,132	0.09%
2021/08/18	3	60.43	7	60.81	61.50	-4	1,184	-0.34%
2021/08/17	1	61.10	1	61.80	61.20	0	1,229	0.00%
2021/08/16	3	61.40	5	61.30	61.60	-2	1,295	-0.15%
2021/08/13	1	63.50	0	0.00	63.10	1	1,358	0.07%
2021/08/12	0	0.00	3	63.33	63.40	-3	1,440	-0.21%
2021/08/11	1	63.10	0	0.00	63.10	1	1,543	0.06%
2021/08/10	7	64.03	8	64.06	63.60	-1	1,830	-0.05%
2021/08/09	1	63.50	0	0.00	63.60	1	2,007	0.05%
2021/08/06	0	0.00	4	63.80	64.00	-4	2,014	-0.20%
2021/08/05	2	63.40	0	0.00	63.40	2	2,023	0.10%
2021/08/04	1	63.60	10	63.70	63.70	-9	2,046	-0.44%
2021/08/03	4	63.90	0	0.00	63.80	4	2,059	0.19%
2021/08/02	1	64.10	0	0.00	64.10	1	2,066	0.05%
2021/07/30	1	64.10	0	0.00	63.70	1	2,075	0.05%
2021/07/29	1	64.30	1	64.10	64.20	0	2,075	0.00%
2021/07/28	2.1	63.76	0	0.00	64.00	2.1	2,076	0.10%
2021/07/27	2	65.00	1	64.80	64.00	1	2,079	0.05%
2021/07/26	0	0.00	1	64.70	64.70	-1	2,065	-0.05%
2021/07/23	0	0.00	21	64.27	64.30	-21	2,063	-1.02%
2021/07/22	5	63.80	11	63.91	63.80	-6	2,062	-0.29%
2021/07/21	5	63.48	2	63.60	63.60	3	2,063	0.15%
2021/07/20	5	64.18	10	64.30	64.10	-5	2,056	-0.24%
2021/07/19	8	64.50	0	0.00	64.60	8	2,054	0.39%
2021/07/16	10	65.27	5	65.90	65.10	5	2,065	0.24%
2021/07/15	3	64.70	3	65.07	64.90	0	2,021	0.00%
2021/07/14	15	64.74	0	0.00	64.20	15	2,013	0.75%
2021/07/13	2	64.60	10	64.68	64.40	-8	2,020	-0.40%
2021/07/12	10	64.30	0	0.00	63.80	10	2,013	0.50%
2021/07/09	1	63.90	1	63.90	63.70	0	2,013	0.00%
2021/07/08	10	63.70	0	0.00	63.60	10	2,024	0.49%
2021/07/07	0	0.00	1	64.20	63.80	-1	2,026	-0.05%
2021/07/06	0	0.00	20	64.40	64.20	-20	2,028	-0.99%
2021/07/05	0	0.00	2	64.70	64.70	-2	2,030	-0.10%
2021/07/02	0	0.00	5	65.00	64.40	-5	2,031	-0.25%
2021/07/01	1	64.60	4	65.35	64.20	-3	2,020	-0.15%
2021/06/30	1	63.80	2	63.90	63.80	-1	2,009	-0.05%
2021/06/29	0	0.00	2	63.60	63.60	-2	2,019	-0.10%
2021/06/28	0	0.00	0.2	64.30	64.20	-0.2	2,045	-0.01%
2021/06/23	2	64.25	3	64.50	64.30	-1	2,060	-0.05%
2021/06/22	5	64.50	10	65.52	64.20	-5	2,052	-0.24%
2021/06/21	2	63.00	2	63.00	62.90	0	1,997	0.00%
2021/06/16	5.5	63.54	1	64.20	63.30	4.5	2,031	0.22%
2021/06/15	1	63.90	1	64.00	64.00	0	2,026	0.00%
2021/06/11	2	63.90	0.3	64.00	63.90	1.7	2,037	0.08%
2021/06/10	9	64.06	0	0.00	63.90	9	2,039	0.44%
2021/06/09	1	65.20	6	65.87	65.00	-5	2,014	-0.25%
2021/06/08	6	64.98	0	0.00	64.90	6	1,983	0.30%
2021/06/07	3.3	65.49	8	65.64	65.80	-4.7	1,965	-0.24%
2021/06/04	1	64.40	6	64.47	63.90	-5	1,910	-0.26%
2021/06/03	8	63.39	66	63.40	63.30	-58	1,890	-3.07%
2021/06/02	0	0.00	2	63.81	63.80	-2	1,873	-0.11%
2021/06/01	0	0.00	3	64.50	64.50	-3	1,854	-0.16%
2021/05/28	1	64.50	1	64.70	64.30	0	1,839	0.00%
2021/05/27	9	64.74	2	64.60	64.20	7	1,827	0.38%
2021/05/26	0	0.00	1	66.00	65.60	-1	1,783	-0.06%
2021/05/25	6	65.50	20	66.54	66.60	-14	1,733	-0.81%
2021/05/24	9.5	67.28	18	67.83	66.10	-8.5	1,688	-0.50%
2021/05/21	7	66.70	6	67.15	66.90	1	1,624	0.06%
2021/05/20	5.1	66.74	8.1	66.89	66.90	-3.1	1,554	-0.20%
2021/05/19	3	66.03	31	66.40	65.50	-28	1,480	-1.89%
2021/05/18	62	66.83	31	65.63	66.70	31	1,390	2.23%
2021/05/17	44	66.20	23	65.11	66.60	21	1,106	1.90%
2021/05/14	1	61.00	2	61.00	60.60	-1	920	-0.11%
2021/05/13	0	0.00	1	59.20	60.90	-1	914	-0.11%
2021/05/12	2	60.70	1	61.00	60.20	1	904	0.11%
2021/05/11	0	0.00	2	62.10	62.20	-2	883	-0.23%
2021/05/05	5	62.50	0	0.00	62.80	5	886	0.56%
2021/05/04	1	62.50	3	62.63	62.40	-2	891	-0.22%
2021/05/03	1	63.80	1	64.00	63.80	0	890	0.00%
2021/04/29	1	64.30	0	0.00	64.50	1	899	0.11%
2021/04/28	1	64.50	2	64.60	64.60	-1	913	-0.11%
2021/04/27	3	64.77	0	0.00	64.80	3	926	0.32%
2021/04/26	0	0.00	3	64.80	64.90	-3	937	-0.32%
2021/04/23	0	0.00	3	64.97	65.00	-3	960	-0.31%
2021/04/22	5	65.00	0	0.00	64.70	5	975	0.51%
2021/04/21	0	0.00	1	65.70	65.80	-1	971	-0.10%
2021/04/20	1	65.90	0	0.00	65.90	1	984	0.10%
2021/04/19	0	0.00	2	66.20	66.20	-2	1,020	-0.20%
2021/04/16	0	0.00	9	65.92	66.00	-9	1,057	-0.85%
2021/04/15	0	0.00	3	65.33	65.50	-3	1,105	-0.27%
2021/04/14	5	64.66	3	64.50	64.30	2	1,126	0.18%
2021/04/13	1	65.30	2	65.60	65.00	-1	1,181	-0.08%
2021/04/12	9	65.17	13	65.35	65.10	-4	1,262	-0.32%
2021/04/09	0	0.00	2	65.60	65.40	-2	1,306	-0.15%
2021/04/07	1	65.80	3	65.57	65.60	-2	1,694	-0.12%
2021/04/06	13	65.98	8	66.16	65.80	5	1,716	0.29%
2021/04/01	3	66.43	2	66.65	66.50	1	1,703	0.06%
2021/03/31	0	0.00	7	66.69	66.60	-7	1,689	-0.41%
2021/03/30	2	65.80	2	65.95	65.80	0	1,657	0.00%
2021/03/29	2	65.60	1	65.70	65.50	1	1,646	0.06%
2021/03/24	2	64.25	3	65.13	65.20	-1	1,630	-0.06%
2021/03/23	5	65.94	3	65.70	65.50	2	1,622	0.12%
2021/03/22	1	65.40	6	65.47	65.60	-5	1,611	-0.31%
2021/03/19	0	0.00	1	64.70	64.40	-1	1,594	-0.06%
2021/03/18	2	65.15	2	64.90	64.90	0	1,593	0.00%
2021/03/17	23	65.00	2	64.85	65.00	21	1,606	1.31%
2021/03/16	0	0.00	5	65.00	64.50	-5	1,628	-0.31%
2021/03/15	2	64.30	1	64.10	64.50	1	1,624	0.06%
2021/03/11	0	0.00	1	64.20	64.10	-1	1,649	-0.06%
2021/03/10	1	63.60	2	63.90	64.00	-1	1,665	-0.06%
2021/03/09	1	62.70	0	0.00	62.80	1	1,708	0.06%
2021/03/05	0	0.00	1	62.20	62.60	-1	1,747	-0.06%
2021/03/03	3	62.63	0	0.00	62.90	3	1,762	0.17%
2021/03/02	1	63.50	0	0.00	62.60	1	1,776	0.06%
2021/02/26	1	63.00	0	0.00	63.00	1	1,782	0.06%
2021/02/24	6	63.93	0	0.00	63.50	6	1,833	0.33%
2021/02/23	2	64.20	0	0.00	64.30	2	1,917	0.10%
2021/02/19	1	64.00	0	0.00	64.50	1	1,965	0.05%
2021/02/18	1	64.00	1	63.90	64.00	0	1,960	0.00%
2021/02/17	1	63.00	0	0.00	63.90	1	1,951	0.05%
2021/02/05	1	63.00	1	63.00	63.40	0	1,948	0.00%
2021/02/04	1	62.50	0	0.00	62.70	1	1,963	0.05%
2021/02/03	1	62.90	0	0.00	62.80	1	1,965	0.05%
2021/02/02	0	0.00	8	63.56	63.00	-8	1,967	-0.41%
2021/02/01	7	62.53	2	63.00	62.80	5	1,966	0.25%
2021/01/29	0	0.00	2	64.35	63.80	-2	1,961	-0.10%
2021/01/28	18	64.61	0	0.00	64.50	18	1,957	0.92%
2021/01/27	3	65.07	0	0.00	65.50	3	1,949	0.15%
2021/01/26	0	0.00	1	65.90	65.20	-1	1,948	-0.05%
2021/01/25	1	65.80	3	66.33	66.30	-2	1,938	-0.10%
2021/01/22	2	65.15	4	64.90	65.40	-2	1,922	-0.10%
2021/01/21	3	65.03	3	65.67	64.30	0	1,906	0.00%
2021/01/20	7	65.27	2	65.15	64.70	5	1,889	0.26%
2021/01/19	4.1	66.45	0	0.00	66.10	4.1	1,872	0.22%
2021/01/18	6	64.75	6	66.67	66.70	0	1,858	0.00%
2021/01/15	2	65.70	0	0.00	65.30	2	1,830	0.11%
2021/01/14	0	0.00	0.1	66.90	66.70	-0.1	1,811	0.00%
2021/01/13	0	0.00	4.2	65.80	66.00	-4.2	1,803	-0.23%
2021/01/12	7	66.10	18	66.46	65.50	-11	1,783	-0.62%
2021/01/11	15	67.75	4	67.10	67.10	11	1,742	0.63%
2021/01/08	2	68.75	9	68.64	68.60	-7	1,694	-0.41%
2021/01/07	3	69.60	0	0.00	69.20	3	1,635	0.18%
2021/01/06	7.1	69.41	18	70.06	69.40	-11	1,609	-0.68%
2021/01/05	18.2	71.50	3	71.77	71.30	15.2	1,542	0.99%
2021/01/04	4	70.73	7	70.74	70.80	-3	1,453	-0.21%
2020/12/31	12	69.96	16	70.44	69.90	-4	1,401	-0.29%
2020/12/30	40	69.79	65	69.97	70.10	-25	1,287	-1.94%
2020/12/29	1	65.30	2	65.30	66.20	-1	997	-0.10%
2020/12/28	0	0.00	10	64.19	64.80	-10	968	-1.03%
2020/12/25	1	64.20	0.3	64.20	64.00	0.8	966	0.08%
2020/12/22	0	0.00	1	63.30	63.30	-1	975	-0.10%
2020/12/21	1	63.80	1	64.00	64.30	0	980	0.00%
2020/12/18	2	64.50	0	0.00	64.30	2	988	0.20%
2020/12/16	3	64.87	1	65.90	64.60	2	1,011	0.20%
2020/12/14	0	0.00	8	64.61	64.80	-8	1,044	-0.77%
2020/12/11	9	63.54	2	63.90	63.70	7	1,055	0.66%
2020/12/10	9	65.03	4	65.18	64.70	5	1,041	0.48%
2020/12/09	8	67.19	5	67.50	67.10	3	1,009	0.30%
2020/12/08	1.1	66.44	2	67.05	67.20	-1	1,011	-0.09%
2020/12/07	5	67.30	0	0.00	66.80	5	1,012	0.49%
2020/12/04	0	0.00	10	67.90	68.10	-10	995	-1.00%
2020/12/03	12	67.69	6	68.18	67.60	6	976	0.61%
2020/12/02	2	67.25	6	67.22	67.50	-4	932	-0.43%
2020/12/01	3	65.73	3	65.73	65.70	0	914	0.00%
2020/11/30	2	66.70	4	66.75	66.10	-2	913	-0.22%
2020/11/27	1	66.80	0	0.00	66.90	1	913	0.11%
2020/11/26	1.5	66.73	2	66.10	66.90	-0.5	925	-0.05%
2020/11/25	0	0.00	1	66.10	65.50	-1	913	-0.11%
2020/11/24	4	65.55	0	0.00	65.40	4	912	0.44%
2020/11/23	2	67.05	2	67.25	66.80	0	897	0.00%
2020/11/20	15.1	66.83	9.5	67.06	67.10	5.6	895	0.63%
2020/11/19	0.1	65.40	5	64.98	65.40	-4.9	843	-0.58%
2020/11/18	0	0.00	1	63.70	63.50	-1	812	-0.12%
2020/11/16	1	63.10	0	0.00	63.00	1	907	0.11%
2020/11/13	0	0.00	4	63.13	63.00	-4	937	-0.43%
2020/11/12	15	62.95	1	63.00	62.40	14	982	1.43%
2020/11/10	0	0.00	1	61.70	61.70	-1	1,014	-0.10%
2020/11/09	3	62.17	0	0.00	61.80	3	1,054	0.28%
2020/10/30	1	61.40	0	0.00	61.00	1	1,141	0.09%
2020/10/27	1	62.00	0	0.00	62.00	1	1,224	0.08%
2020/10/26	0	0.00	0	62.40	62.30	0	1,239	0.00%
2020/10/22	0	0.00	3	63.00	62.80	-3	1,297	-0.23%
2020/10/20	3	61.60	0	0.00	61.60	3	1,380	0.22%
2020/10/19	2	62.10	0	0.00	62.00	2	1,399	0.14%
2020/10/13	0	0.00	1	62.20	62.10	-1	1,549	-0.06%
2020/10/06	1	64.20	0	0.00	64.20	1	1,702	0.06%
2020/10/05	0	0.00	2	63.40	63.80	-2	1,797	-0.11%
2020/09/29	7	63.03	0	0.00	62.70	7	1,962	0.36%
2020/09/28	0	0.00	1	63.40	63.50	-1	2,100	-0.05%
2020/09/25	1	62.00	0	0.00	62.20	1	2,290	0.04%
2020/09/24	6	64.68	1	64.20	64.20	5	2,378	0.21%
2020/09/23	0	0.00	1	66.40	65.60	-1	2,471	-0.04%
2020/09/22	1	66.00	0	0.00	66.20	1	2,589	0.04%
2020/09/21	5	66.40	1	66.60	67.00	4	2,784	0.14%
2020/09/18	13	68.41	1	68.30	66.00	12	2,818	0.43%
2020/09/17	1	67.80	6	67.82	67.90	-5	2,913	-0.17%
2020/09/15	1	66.60	1	67.20	67.10	0	2,988	0.00%
2020/09/14	5	65.60	1	65.90	66.80	4	3,174	0.13%
2020/09/11	4	65.58	0	0.00	65.60	4	3,323	0.12%
2020/09/10	1	66.60	2	66.20	66.20	-1	3,348	-0.03%
2020/09/09	0	0.00	1	65.80	66.90	-1	3,382	-0.03%
2020/09/08	0	0.00	2	66.50	66.50	-2	3,428	-0.06%
2020/09/03	1	66.70	20	67.10	66.70	-19	3,683	-0.52%
2020/09/02	0	0.00	3	66.70	66.50	-3	3,710	-0.08%
2020/09/01	2	66.90	1	66.80	66.80	1	3,727	0.03%
2020/08/31	6	67.90	0	0.00	67.70	6	3,730	0.16%
2020/08/28	4	68.18	1	68.20	68.00	3	3,784	0.08%
2020/08/27	1	69.40	0	0.00	68.60	1	3,988	0.03%
2020/08/26	5	70.06	2	70.35	68.80	3	4,086	0.07%
2020/08/25	6	67.93	4	69.18	69.60	2	4,086	0.05%
2020/08/24	0	0.00	10	66.90	66.80	-10	4,102	-0.24%
2020/08/21	1	65.20	0	0.00	65.50	1	4,226	0.02%
2020/08/20	15	64.27	13	64.78	63.90	2	4,228	0.05%
2020/08/19	7	70.13	4	69.85	69.80	3	4,160	0.07%
2020/08/18	7	71.44	3	71.60	71.40	4	4,154	0.10%
2020/08/17	3	70.80	4	70.45	71.20	-1	4,136	-0.02%
2020/08/14	1	70.00	0	0.00	69.90	1	4,155	0.02%
2020/08/13	0	0.00	3	70.00	69.70	-3	4,194	-0.07%
2020/08/12	1	69.30	0	0.00	69.50	1	4,205	0.02%
2020/08/11	0	0.00	2	69.65	69.50	-2	4,280	-0.05%
2020/08/10	2	68.75	5	69.50	68.60	-3	4,306	-0.07%
2020/08/07	0	0.00	2	69.55	69.20	-2	4,371	-0.05%
2020/08/06	10	71.00	4	70.83	70.30	6	4,437	0.14%
2020/08/05	1	69.50	3	69.50	70.00	-2	4,452	-0.04%
2020/08/04	6	69.40	1	69.80	69.20	5	4,476	0.11%
2020/07/31	25	66.42	1	66.60	66.60	24	4,653	0.52%
2020/07/30	13	67.85	1	68.30	67.60	12	4,744	0.25%
2020/07/29	0	0.00	4	67.90	67.90	-4	4,741	-0.08%
2020/07/28	9	66.41	12	67.09	66.40	-3	4,731	-0.06%
2020/07/27	3	66.93	1	66.70	66.30	2	4,713	0.04%
2020/07/24	21	67.06	5	69.90	66.50	16	4,702	0.34%
2020/07/23	0	0.00	1	69.40	69.50	-1	4,661	-0.02%
2020/07/22	2	70.50	0	0.00	70.40	2	4,667	0.04%
2020/07/21	0	0.00	7	70.17	70.50	-7	4,689	-0.15%
2020/07/20	13	68.88	15	69.00	68.80	-2	4,672	-0.04%
2020/07/17	4	74.50	29	75.00	73.30	-25	4,663	-0.54%
2020/07/16	6	74.03	20	73.81	74.30	-14	4,623	-0.30%
2020/07/15	2	74.40	13	74.38	73.50	-11	4,613	-0.24%
2020/07/14	14	75.34	2	75.20	74.50	12	4,613	0.26%
2020/07/13	4	75.63	3	76.20	76.60	1	4,602	0.02%
2020/07/10	22	73.97	5	73.98	73.50	17	4,566	0.37%
2020/07/09	20	77.38	9	76.47	76.20	11	4,497	0.24%
2020/07/08	16	79.17	4	79.20	78.20	12	4,419	0.27%
2020/07/07	5	78.84	47	78.15	78.00	-42	4,417	-0.95%
2020/07/06	12	79.74	70	81.02	80.70	-58	4,331	-1.34%
2020/07/03	8.5	76.29	7	76.60	76.50	1.5	4,153	0.04%
2020/07/02	10	74.87	4	74.10	75.50	6	4,088	0.15%
2020/07/01	8	74.80	1	75.20	74.20	7	4,022	0.17%
2020/06/30	1	72.90	16	74.19	73.60	-15	3,903	-0.38%
2020/06/29	0	0.00	3	69.83	70.20	-3	3,721	-0.08%
2020/06/24	9	70.11	5	70.06	69.70	4	3,703	0.11%
2020/06/23	3	68.37	3	68.17	68.20	0	3,621	0.00%
2020/06/22	1	68.40	9	68.58	67.80	-8	3,592	-0.22%
2020/06/19	8	69.65	77	69.47	68.90	-69	3,544	-1.95%
2020/06/18	72	66.74	14	66.07	67.50	58	3,367	1.72%
2020/06/17	0	0.00	6	64.45	65.20	-6	3,229	-0.19%
2020/06/16	5	65.02	16	65.42	64.80	-11	3,239	-0.34%
2020/06/15	4	63.73	7	64.20	64.20	-3	3,250	-0.09%
2020/06/12	9	62.29	4	62.40	63.00	5	3,217	0.16%
2020/06/11	21	63.85	8	65.00	63.40	13	3,183	0.41%
2020/06/10	38	65.90	27	65.87	66.00	11	3,142	0.35%
2020/06/09	6	64.63	7	64.56	64.30	-1	3,041	-0.03%
2020/06/08	3	64.33	7	64.00	64.20	-4	3,047	-0.13%
2020/06/05	3	64.23	7	63.91	64.20	-4	3,031	-0.13%
2020/06/04	2	63.80	1	64.00	63.60	1	3,030	0.03%
2020/06/03	13	65.71	22	66.08	64.50	-9	2,990	-0.30%
2020/06/02	18	64.57	19	64.01	65.30	-1	2,782	-0.04%
2020/06/01	14	62.60	1	62.80	62.50	13	2,682	0.48%
2020/05/29	2	62.20	5	62.72	62.30	-3	2,655	-0.11%
2020/05/28	31	63.68	22	63.69	61.80	9	2,616	0.34%
2020/05/27	2	61.75	19	61.76	61.50	-17	2,490	-0.68%
2020/05/26	2	62.55	0	0.00	61.60	2	2,497	0.08%
2020/05/25	0	0.00	3	61.30	62.00	-3	2,482	-0.12%
2020/05/22	5	62.12	4	61.50	61.00	1	2,467	0.04%
2020/05/21	18	62.89	16	62.57	62.60	2	2,445	0.08%
2020/05/20	15	61.93	8	62.29	62.50	7	2,388	0.29%
2020/05/19	12	62.33	10	61.86	61.50	2	2,340	0.09%
2020/05/18	9	62.39	9	62.02	61.80	0	2,313	0.00%
2020/05/15	3	60.60	2	60.75	61.10	1	2,245	0.04%
2020/05/14	10	60.82	13	60.98	59.70	-3	2,213	-0.14%
2020/05/13	12	62.18	9	62.14	61.50	3	2,209	0.14%
2020/05/12	12	60.83	14	60.55	61.20	-2	2,145	-0.09%
2020/05/11	2	60.25	8	60.61	60.40	-6	2,131	-0.28%
2020/05/08	5	60.92	2	60.45	60.40	3	2,139	0.14%
2020/05/07	13	60.83	16	61.48	61.80	-3	2,069	-0.14%
2020/05/06	7	57.61	14	57.31	58.10	-7	1,943	-0.36%
2020/05/05	3	53.63	0	0.00	52.90	3	1,834	0.16%
2020/05/04	3	53.00	0	0.00	53.00	3	1,835	0.16%
2020/04/30	4	52.65	1	52.60	52.90	3	1,834	0.16%
2020/04/29	1	52.50	1	52.30	52.30	0	1,842	0.00%
2020/04/27	0	0.00	12	52.72	52.70	-12	1,863	-0.64%
2020/04/24	2	52.25	1	51.50	52.70	1	1,842	0.05%
2020/04/23	1	52.00	3	52.27	51.70	-2	1,808	-0.11%
2020/04/22	4	50.55	1	51.50	51.50	3	1,805	0.17%
2020/04/21	7	52.30	1	52.40	51.50	6	1,794	0.33%
2020/04/20	1	53.10	0	0.00	53.50	1	1,773	0.06%
2020/04/17	2	53.25	17	52.76	53.00	-15	1,762	-0.85%
2020/04/16	6	53.63	6	52.52	53.60	0	1,752	0.00%
2020/04/15	0	0.00	4	52.30	52.20	-4	1,720	-0.23%
2020/04/14	1	52.00	6	52.00	52.20	-5	1,712	-0.29%
2020/04/13	5	52.30	3	51.70	51.00	2	1,698	0.12%
2020/04/10	5	52.48	0	0.00	51.70	5	1,680	0.30%
2020/04/09	10	51.39	13	51.38	51.20	-3	1,635	-0.18%
2020/04/08	3	49.45	8	49.30	49.80	-5	1,617	-0.31%
2020/04/07	2	49.35	15	49.85	49.60	-13	1,644	-0.79%
2020/04/06	10	49.35	1	46.10	49.35	9	1,612	0.56%
2020/03/31	1	45.50	2	45.85	45.20	-1	1,589	-0.06%
2020/03/30	2	46.23	1	43.70	45.85	1	1,633	0.06%
2020/03/27	1	44.40	6	44.63	44.50	-5	1,597	-0.31%
2020/03/26	0	0.00	2	41.80	42.50	-2	1,553	-0.13%
2020/03/25	2	41.80	0	0.00	41.65	2	1,562	0.13%
2020/03/24	1	40.30	0	0.00	40.40	1	1,565	0.06%
2020/03/20	7	40.33	1	42.00	41.55	6	1,539	0.39%
2020/03/19	0	0.00	48	37.27	39.50	-48	1,500	-3.20%
2020/03/18	2	41.90	2	42.70	41.20	0	1,457	0.00%
2020/03/17	6	43.39	16	43.10	43.00	-10	1,447	-0.69%
2020/03/16	5	45.00	2	45.08	45.00	3	1,425	0.21%
2020/03/13	3	44.10	2	44.10	44.50	1	1,401	0.07%
2020/03/12	11	50.37	0	0.00	48.60	11	1,351	0.81%
2020/03/11	1	53.50	11	55.55	53.10	-10	1,314	-0.76%
2020/03/10	17	53.15	4	53.90	55.00	13	1,308	0.99%
2020/03/09	0	0.00	2	56.50	55.30	-2	1,285	-0.16%
2020/03/06	0	0.00	2	58.40	58.40	-2	1,265	-0.16%
2020/03/05	0	0.00	6	58.80	58.50	-6	1,269	-0.47%
2020/03/03	1	58.40	3	58.50	58.10	-2	1,269	-0.16%
2020/03/02	0	0.00	1	58.20	58.40	-1	1,256	-0.08%
2020/02/27	2	57.65	1	58.80	57.30	1	1,272	0.08%
2020/02/24	8	58.15	5	57.76	57.80	3	1,237	0.24%
2020/02/21	0	0.00	1	58.50	58.40	-1	1,225	-0.08%
2020/02/20	0	0.00	2	58.40	58.40	-2	1,225	-0.16%
2020/02/19	6	59.95	8	60.03	58.90	-2	1,222	-0.16%
2020/02/17	11	59.25	7	59.36	58.90	4	1,195	0.33%
2020/02/14	23	59.93	16	59.87	59.30	7	1,192	0.59%
2020/02/13	0	0.00	36	58.16	58.40	-36	1,121	-3.21%
2020/02/12	6	58.32	2	58.45	58.10	4	1,112	0.36%
2020/02/11	3	57.23	1	57.70	58.20	2	1,077	0.19%
2020/02/07	50	53.40	2	53.20	53.40	48	1,035	4.64%
2020/02/06	4	52.40	5	52.42	52.00	-1	1,005	-0.10%
2020/02/05	6	52.02	2	51.75	51.70	4	1,006	0.40%
2020/02/04	2	52.75	0	0.00	52.60	2	998	0.20%
2020/02/03	3	52.80	19	52.61	52.10	-16	991	-1.61%
2020/01/31	4	56.23	4	56.70	56.10	0	970	0.00%
2020/01/30	6	57.25	0	0.00	55.60	6	961	0.62%
2020/01/17	2	59.55	0	0.00	59.50	2	918	0.22%
2020/01/16	0	0.00	5	59.50	59.40	-5	916	-0.55%
2020/01/15	1	59.90	2	59.90	59.40	-1	923	-0.11%
2020/01/14	4	59.55	0	0.00	59.60	4	913	0.44%
2020/01/13	0	0.00	1	58.80	58.80	-1	905	-0.12%
2020/01/08	12	57.72	0	0.00	57.70	12	914	1.31%
2020/01/06	5	58.80	0	0.00	58.90	5	899	0.56%
2020/01/03	30	59.83	0	0.00	59.40	30	903	3.32%
2020/01/02	1	61.30	2	60.90	60.50	-1	902	-0.11%
2019/12/27	10	59.70	2	59.70	59.60	8	833	0.96%
2019/12/25	2	60.40	9	60.19	60.10	-7	828	-0.84%
2019/12/24	0	0.00	1	59.20	58.70	-1	786	-0.13%
2019/12/23	1	59.10	0	0.00	58.70	1	788	0.13%
2019/12/20	0	0.00	5	59.20	59.20	-5	788	-0.63%
2019/12/19	1	57.70	2	58.20	58.80	-1	787	-0.13%
2019/12/18	1	57.20	1	57.40	57.40	0	768	0.00%
2019/12/17	1	57.20	0	0.00	57.30	1	771	0.13%
2019/12/16	0	0.00	0.8	58.00	57.50	-0.8	768	-0.11%
2019/12/13	4	57.10	1	57.20	57.10	3	767	0.39%
2019/12/12	1	57.40	0	0.00	57.50	1	775	0.13%
2019/12/10	1	58.00	0	0.00	57.90	1	779	0.13%
2019/12/04	2	57.95	2	58.00	57.80	0	776	0.00%
2019/12/03	2	57.30	0	0.00	58.00	2	781	0.26%
2019/12/02	0	0.00	5	58.80	57.70	-5	789	-0.63%
2019/11/29	1	59.30	6	58.73	58.80	-5	783	-0.64%
2019/11/28	5	58.60	2	58.95	58.60	3	807	0.37%
2019/11/27	1	59.50	1	59.50	59.40	0	800	0.00%
2019/11/26	5	59.66	12	59.88	59.80	-7	796	-0.88%
2019/11/25	0	0.00	1	59.10	58.50	-1	770	-0.13%
2019/11/21	2	58.25	1	58.40	58.60	1	779	0.13%
2019/11/18	1	58.50	0	0.00	58.50	1	797	0.13%
2019/11/15	0	0.00	1	59.40	58.90	-1	800	-0.12%
2019/11/14	1	58.30	0	0.00	58.00	1	792	0.13%
2019/11/13	0	0.00	6	58.18	58.30	-6	797	-0.75%
2019/11/11	9	57.18	0	0.00	57.00	9	837	1.07%
2019/11/08	6	58.82	1	58.80	58.60	5	834	0.60%
2019/11/07	0	0.00	10	59.50	58.80	-10	844	-1.18%
2019/11/06	0	0.00	1	58.60	58.60	-1	826	-0.12%
2019/11/04	5	59.04	0	0.00	58.70	5	855	0.58%
2019/11/01	1	58.60	1	59.10	59.00	0	854	0.00%
2019/10/29	1	57.70	0	0.00	57.90	1	855	0.12%
2019/10/28	8	58.25	0	0.00	58.20	8	855	0.93%
2019/10/25	1	58.70	0	0.00	58.70	1	856	0.12%
2019/10/24	0	0.00	0	60.00	59.20	0	868	0.00%
2019/10/23	9	58.84	0	0.00	58.60	9	882	1.02%
2019/10/21	0	0.00	1	60.00	59.80	-1	887	-0.11%
2019/10/18	0	0.00	10	59.85	59.90	-10	893	-1.12%
2019/10/17	0	0.00	5	58.80	58.90	-5	887	-0.56%
2019/10/09	7	56.61	0	0.00	56.30	7	969	0.72%
2019/10/08	11	56.95	1	57.50	56.60	10	977	1.02%
2019/10/07	3	58.13	2	58.05	58.00	1	1,010	0.10%
2019/10/04	1	58.40	0	0.00	58.20	1	1,065	0.09%
2019/10/03	3	58.67	2	58.50	58.70	1	1,101	0.09%
2019/10/02	5	59.40	0	0.00	58.90	5	1,137	0.44%
2019/10/01	3	59.93	7	59.50	59.10	-4	1,152	-0.35%
2019/09/27	1	59.90	7	59.61	59.70	-6	1,157	-0.52%
2019/09/26	5	58.70	7	58.70	58.50	-2	1,159	-0.17%
2019/09/25	1	59.50	5	59.90	59.30	-4	1,179	-0.34%
2019/09/24	1	59.70	0	0.00	59.60	1	1,189	0.08%
2019/09/23	5	58.60	0	0.00	58.70	5	1,198	0.42%
2019/09/20	0	0.00	3	59.30	59.20	-3	1,226	-0.24%
2019/09/18	2	58.50	0	0.00	58.30	2	1,279	0.16%
2019/09/17	11	58.16	1	58.80	58.10	10	1,334	0.75%
2019/09/16	13	59.48	1	59.10	59.10	12	1,388	0.86%
2019/09/12	5	60.20	3	60.20	60.20	2	1,405	0.14%
2019/09/10	6	60.45	0	0.00	60.10	6	1,488	0.40%
2019/09/09	3	60.50	0	0.00	60.50	3	1,531	0.20%
2019/09/06	5	61.80	0	0.00	61.50	5	1,542	0.32%
2019/09/04	7	62.21	0	0.00	61.80	7	1,655	0.42%
2019/09/02	2	63.30	22	63.36	63.40	-20	1,691	-1.18%
2019/08/28	2	61.65	9	61.51	61.50	-7	1,707	-0.41%
2019/08/27	1	60.50	1	60.70	60.70	0	1,708	0.00%
2019/08/26	3	59.70	0	0.00	59.20	3	1,718	0.17%
2019/08/23	6	60.40	0	0.00	60.70	6	1,721	0.35%
2019/08/22	2	61.05	0	0.00	61.00	2	1,739	0.11%
2019/08/21	1	61.30	1	61.70	61.30	0	1,774	0.00%
2019/08/20	3	60.20	0	0.00	60.10	3	1,758	0.17%
2019/08/19	5	60.30	41	60.90	60.20	-36	1,767	-2.04%
2019/08/16	1	60.90	1	61.30	60.70	0	1,777	0.00%
2019/08/15	0	0.00	5	61.00	61.20	-5	1,779	-0.28%
2019/08/14	7	61.90	8.1	61.38	60.80	-1.1	1,778	-0.06%
2019/08/13	1	63.50	0	0.00	62.70	1	1,743	0.06%
2019/08/12	1	64.20	5	64.30	63.70	-4	1,753	-0.23%
2019/08/07	6	63.03	0	0.00	63.00	6	1,792	0.33%
2019/08/06	1	58.60	0	0.00	62.60	1	1,835	0.05%
2019/08/05	7	64.83	3	64.90	63.80	4	1,886	0.21%
2019/08/02	10	65.90	9	65.96	65.80	1	1,979	0.05%
2019/08/01	2	67.00	1	67.20	67.00	1	2,037	0.05%
2019/07/31	5	67.20	0	68.00	67.80	5	2,078	0.24%
2019/07/30	5	67.80	0	0.00	67.30	5	2,097	0.24%
2019/07/29	0	0.00	1	68.10	68.10	-1	2,127	-0.05%
2019/07/26	15	69.00	1	68.50	68.20	14	2,181	0.64%
2019/07/25	1	68.60	10	68.62	68.90	-9	2,228	-0.40%
2019/07/24	5	67.50	26	67.86	68.00	-21	2,220	-0.95%
2019/07/23	0	0.00	1	67.90	67.60	-1	2,220	-0.05%
2019/07/22	0	0.00	1	68.60	68.40	-1	2,215	-0.05%
2019/07/19	5	68.20	4	68.10	68.60	1	2,211	0.05%
2019/07/18	44	69.30	5	69.50	68.00	39	2,203	1.77%
2019/07/17	8	68.89	3	68.90	69.00	5	2,185	0.23%
2019/07/16	1	68.80	2	68.45	68.20	-1	2,160	-0.05%
2019/07/15	20	67.50	0	0.00	67.40	20	2,136	0.94%
2019/07/11	16	66.79	2	67.40	67.00	14	2,128	0.66%
2019/07/10	11	67.60	7	67.96	68.00	4	2,090	0.19%
2019/07/09	6	70.13	12	70.60	70.00	-6	2,063	-0.29%
2019/07/08	9	68.88	5	69.18	69.80	4	2,032	0.20%
2019/07/05	7	68.23	0	0.00	68.60	7	2,008	0.35%
2019/07/04	1	67.80	1	67.80	67.60	0	1,997	0.00%
2019/07/02	2	67.60	1	67.40	67.50	1	2,012	0.05%
2019/07/01	0	0.00	1	66.80	67.00	-1	2,005	-0.05%
2019/06/28	2	66.20	0	0.00	66.00	2	2,001	0.10%
2019/06/27	4	66.95	0	0.00	66.80	4	1,987	0.20%
2019/06/26	1	67.10	0	0.00	67.10	1	1,973	0.05%
2019/06/25	1	68.10	0	0.00	67.70	1	1,965	0.05%
2019/06/24	8	68.74	7	69.10	69.20	1	1,935	0.05%
2019/06/21	8	73.58	5	74.42	73.40	3	1,889	0.16%
2019/06/20	4	73.25	0	0.00	73.20	4	1,840	0.22%
2019/06/19	4	72.00	11	72.15	72.40	-7	1,868	-0.37%
2019/06/18	2	71.15	24	71.59	71.80	-22	2,009	-1.09%
2019/06/17	1	70.00	12	69.91	70.50	-11	1,990	-0.55%
2019/06/14	0	0.00	2	68.90	68.90	-2	1,964	-0.10%
2019/06/13	6	68.28	7	69.79	68.80	-1	1,967	-0.05%
2019/06/12	3	67.03	1	66.70	69.70	2	1,949	0.10%
2019/06/11	6	67.08	6	66.90	67.70	0	1,919	0.00%
2019/06/10	1	68.00	0	0.00	68.00	1	1,937	0.05%
2019/06/06	2	66.80	0	0.00	67.10	2	1,968	0.10%
2019/06/05	3	66.97	1	67.70	66.10	2	2,015	0.10%
2019/06/04	0	0.00	1	68.00	67.70	-1	2,164	-0.05%
2019/06/03	5	68.10	1	69.00	68.20	4	2,183	0.18%
2019/05/31	3	68.87	7	69.20	68.60	-4	2,187	-0.18%
2019/05/30	0	0.00	2	68.20	68.90	-2	2,231	-0.09%
2019/05/29	1	68.90	0	0.00	67.60	1	2,294	0.04%
2019/05/28	8	68.81	1	69.00	68.90	7	2,292	0.31%
2019/05/24	1	66.50	2	65.80	65.30	-1	2,301	-0.04%
2019/05/23	1	66.00	4	65.63	65.70	-3	2,299	-0.13%
2019/05/17	1	65.40	2	65.60	64.40	-1	2,356	-0.04%
2019/05/16	3	65.77	2	65.70	65.50	1	2,368	0.04%
2019/05/15	6	66.37	12	65.90	66.00	-6	2,369	-0.25%
2019/05/14	2	63.70	11	63.58	65.30	-9	2,374	-0.38%
2019/05/13	21	68.02	2	67.05	65.00	19	2,366	0.80%
2019/05/10	12	72.93	1	72.60	71.20	11	2,312	0.48%
2019/05/09	6	77.03	2	78.05	76.40	4	2,228	0.18%
2019/05/08	4	78.08	5	77.48	78.00	-1	2,178	-0.05%
2019/05/07	6	77.08	2	77.40	77.50	4	2,165	0.18%
2019/05/06	5	76.86	4	77.10	76.10	1	2,197	0.05%
2019/05/03	7	77.47	13	78.48	78.10	-6	2,216	-0.27%
2019/05/02	1	75.50	18	76.89	77.90	-17	2,177	-0.78%
2019/04/30	1	75.50	5	75.20	75.50	-4	2,145	-0.19%
2019/04/29	14	75.16	15	75.00	74.60	-1	2,176	-0.05%
2019/04/26	11	74.25	0	0.00	74.50	11	2,409	0.46%
2019/04/24	3	73.90	0	0.00	73.60	3	2,533	0.12%
2019/04/23	0	0.00	2	73.20	74.10	-2	2,539	-0.08%
2019/04/22	17	73.80	1	74.60	73.50	16	2,534	0.63%
2019/04/19	1	74.60	0	0.00	73.90	1	2,553	0.04%
2019/04/18	11	75.72	0	0.00	74.60	11	2,593	0.42%
2019/04/15	10	76.00	0	0.00	75.20	10	2,663	0.38%
2019/04/12	0	0.00	19	76.69	76.40	-19	2,654	-0.72%
2019/04/11	1	76.70	0	0.00	76.40	1	2,660	0.04%
2019/04/10	0	0.00	1	77.30	77.20	-1	2,656	-0.04%
2019/04/08	3	79.00	3	78.90	78.60	0	2,744	0.00%
2019/04/03	0	0.00	11	78.20	78.00	-11	2,724	-0.40%
2019/04/01	0	0.00	5	78.00	77.50	-5	2,722	-0.18%
2019/03/29	5	76.30	1	77.50	77.50	4	2,721	0.15%
2019/03/27	0	0.00	2	76.75	76.60	-2	2,763	-0.07%
2019/03/26	1	76.30	0	0.00	76.30	1	2,823	0.04%
2019/03/25	40	77.83	3	76.50	76.40	37	2,851	1.30%
2019/03/22	31	78.27	1	78.10	78.10	30	2,902	1.03%
2019/03/21	9	80.36	46.1	80.41	79.20	-37.1	2,870	-1.29%
2019/03/20	2	77.85	1	77.70	78.50	1	2,721	0.04%
2019/03/19	7	77.69	1	77.60	77.50	6	2,731	0.22%
2019/03/18	1	77.90	1	78.00	77.30	0	2,780	0.00%
2019/03/15	3	78.33	4	78.30	77.30	-1	2,810	-0.04%
2019/03/14	1	78.80	52	79.00	78.50	-51	2,825	-1.80%
2019/03/13	10	78.80	55	78.80	78.30	-45	2,905	-1.55%
2019/03/12	3	78.80	8	79.10	77.60	-5	2,904	-0.17%
2019/03/11	13	77.50	13	77.72	78.30	0	2,904	0.00%
2019/03/08	11	77.29	18	77.53	76.60	-7	2,901	-0.24%
2019/03/07	3	75.80	11	75.59	74.90	-8	2,770	-0.29%
2019/03/06	3	76.03	1	76.00	75.90	2	2,805	0.07%
2019/03/05	14	76.30	25	76.68	75.80	-11	2,873	-0.38%
2019/03/04	20	76.27	39	76.21	76.30	-19	2,850	-0.67%
2019/02/27	8	74.34	6	74.53	74.40	2	2,825	0.07%
2019/02/26	0	0.00	7	75.17	74.00	-7	2,839	-0.25%
2019/02/22	0	73.80	9	73.80	73.80	-9	2,901	-0.31%
2019/02/21	3	73.27	1	73.20	73.80	2	2,933	0.07%
2019/02/20	2	73.50	11	73.12	72.80	-9	2,975	-0.30%
2019/02/19	1	73.10	7	73.04	73.50	-6	3,012	-0.20%
2019/02/18	5	71.70	4	71.68	71.50	1	3,041	0.03%
2019/02/15	6	73.88	1	72.90	72.50	5	3,085	0.16%
2019/02/13	2	72.90	1	73.60	73.80	1	3,155	0.03%
2019/02/12	13	74.43	13	74.12	73.30	0	3,316	0.00%
2019/02/11	7	75.44	0	0.00	75.00	7	3,353	0.21%
2019/01/30	4	76.13	7	76.20	76.30	-3	3,433	-0.09%
2019/01/29	3	75.47	4	75.23	76.30	-1	3,523	-0.03%
2019/01/28	7	75.64	4	75.75	75.50	3	3,617	0.08%
2019/01/25	32	76.37	4	76.90	76.30	28	3,645	0.77%
2019/01/24	25	78.55	2	79.15	77.40	23	3,687	0.62%
2019/01/23	4	77.85	12	77.75	78.30	-8	3,698	-0.22%
2019/01/22	27	77.59	38	78.27	77.50	-11	3,710	-0.30%
2019/01/21	8	77.15	3	77.27	77.30	5	3,709	0.13%
2019/01/18	48	79.80	46	78.90	77.20	2	3,689	0.05%
2019/01/17	9	77.44	42	76.97	78.40	-33	3,472	-0.95%
2019/01/16	0	0.00	8	74.88	74.60	-8	3,375	-0.24%
2019/01/15	0	0.00	5	74.20	74.40	-5	3,390	-0.15%
2019/01/11	8	73.50	7	73.86	73.50	1	3,444	0.03%
2019/01/10	11	73.56	6	74.20	73.70	5	3,425	0.15%
2019/01/09	16	76.91	7	76.83	76.70	9	3,393	0.27%
2019/01/08	6	76.32	23	76.30	76.10	-17	3,392	-0.50%
2019/01/07	12	75.85	14	75.71	75.80	-2	3,376	-0.06%
2019/01/04	20.1	73.44	14	73.79	74.50	6.1	3,456	0.18%
2019/01/03	15	75.13	12	75.48	74.40	3	3,460	0.09%
2019/01/02	3	74.20	2	74.50	74.80	1	3,470	0.03%
2018/12/28	38	74.84	6	74.98	75.00	32	3,484	0.92%
2018/12/27	20	77.07	28	77.29	76.50	-8	3,484	-0.23%
2018/12/26	3	74.70	34	74.65	74.00	-31	3,427	-0.90%
2018/12/25	15	74.19	29	74.11	74.70	-14	3,416	-0.41%
2018/12/24	0	0.00	2	76.00	75.40	-2	3,407	-0.06%
2018/12/22	0	0.00	1	76.70	75.80	-1	3,409	-0.03%
2018/12/21	5	75.16	11	75.68	76.10	-6	3,426	-0.18%
2018/12/20	9	74.32	11	73.79	73.90	-2	3,477	-0.06%
2018/12/19	71	75.41	5	75.78	74.80	66	3,462	1.91%
2018/12/18	4	78.28	3	78.73	77.70	1	3,436	0.03%
2018/12/17	7	80.03	10	79.48	78.70	-3	3,408	-0.09%
2018/12/14	4	78.00	10	78.11	78.10	-6	3,350	-0.18%
2018/12/13	7	78.29	1	78.80	77.80	6	3,345	0.18%
2018/12/12	1	79.10	7	78.80	78.10	-6	3,326	-0.18%
2018/12/11	5	78.28	13	78.77	78.20	-8	3,336	-0.24%
2018/12/10	14	76.55	14	76.22	77.00	0	3,333	0.00%
2018/12/07	6	74.52	4	74.88	75.70	2	3,292	0.06%
2018/12/06	21.1	73.82	26	74.68	73.00	-4.9	3,261	-0.15%
2018/12/05	18	76.21	12	77.47	78.00	6	3,165	0.19%
2018/12/04	0	0.00	1	77.90	77.10	-1	3,163	-0.03%
2018/12/03	2	77.75	10	77.68	77.90	-8	3,156	-0.25%
2018/11/30	1	75.30	2	75.30	76.00	-1	3,114	-0.03%
2018/11/29	6	74.57	24	76.29	74.30	-18	3,089	-0.58%
2018/11/28	1	73.00	23	73.69	74.00	-22	3,045	-0.72%
2018/11/27	6	71.62	12	72.10	72.10	-6	2,998	-0.20%
2018/11/26	2	70.20	18	69.77	71.50	-16	2,978	-0.54%
2018/11/23	15	68.39	6	68.23	68.40	9	2,966	0.30%
2018/11/22	20	70.94	7	71.36	69.30	13	3,072	0.42%
2018/11/21	9	71.20	42	71.13	71.70	-33	3,042	-1.08%
2018/11/20	22	68.80	4	69.38	69.60	18	2,999	0.60%
2018/11/19	2	67.70	21	68.80	69.30	-19	2,978	-0.64%
2018/11/16	10	67.21	12	66.83	66.80	-2	2,939	-0.07%
2018/11/15	8	66.73	7	66.67	67.10	1	2,920	0.03%
2018/11/14	12	66.38	15	66.43	65.50	-3	2,898	-0.10%
2018/11/13	22	64.06	15	65.18	66.20	7	2,870	0.24%
2018/11/12	1	64.60	19	64.47	64.40	-18	2,895	-0.62%
2018/11/09	43	65.55	41	65.34	65.30	2	2,911	0.07%
2018/11/08	7	64.66	24	64.72	63.20	-17	2,768	-0.61%
2018/11/07	83	63.23	74	64.04	64.20	9	2,763	0.33%
2018/11/06	25	62.32	10	63.50	61.50	15	2,824	0.53%
2018/11/05	14	61.31	22	62.34	61.60	-8	3,068	-0.26%
2018/11/02	0	0.00	4	59.63	59.10	-4	3,064	-0.13%
2018/11/01	12	58.15	23	58.09	59.10	-11	3,096	-0.36%
2018/10/31	8	54.94	31	55.50	56.90	-23	3,100	-0.74%
2018/10/30	10	52.80	0	0.00	52.00	10	3,059	0.33%
2018/10/29	3	53.73	2	55.20	53.20	1	3,073	0.03%
2018/10/26	10	55.60	0	0.00	55.40	10	3,076	0.33%
2018/10/25	11	54.64	5	55.22	55.10	6	3,081	0.19%
2018/10/24	2	56.70	0	0.00	56.60	2	3,095	0.06%
2018/10/23	0	0.00	3	57.60	57.60	-3	3,109	-0.10%
2018/10/22	4	58.85	21	58.20	59.50	-17	3,102	-0.55%
2018/10/19	2	54.80	24	54.88	55.90	-22	3,074	-0.72%
2018/10/18	0	0.00	6	56.48	55.90	-6	3,094	-0.19%
2018/10/17	2	57.20	0	0.00	56.70	2	3,122	0.06%
2018/10/16	4	56.33	2	56.45	55.70	2	3,129	0.06%
2018/10/15	10	55.20	12	54.91	54.50	-2	3,111	-0.06%
2018/10/12	19	52.96	9	52.94	54.20	10	3,089	0.32%
2018/10/11	4	57.78	0	0.00	57.70	4	3,012	0.13%
2018/10/09	0	0.00	2	63.05	64.10	-2	3,001	-0.07%
2018/10/08	1	61.70	0	0.00	62.80	1	2,996	0.03%
2018/10/05	23	63.31	0	0.00	62.80	23	3,024	0.76%
2018/10/04	1	67.00	5	67.40	67.00	-4	3,004	-0.13%
2018/10/03	0	0.00	1	68.20	67.90	-1	3,015	-0.03%
2018/10/02	0	0.00	1	68.60	68.50	-1	3,057	-0.03%
2018/10/01	11	69.24	4	69.33	69.10	7	3,091	0.23%
2018/09/28	7	70.33	6	69.62	69.40	1	3,137	0.03%
2018/09/27	8	70.24	12	69.68	69.80	-4	3,194	-0.13%
2018/09/26	0	0.00	2	68.95	69.00	-2	3,150	-0.06%
2018/09/25	0	0.00	10	69.40	68.00	-10	3,177	-0.31%
2018/09/21	11	67.84	0	0.00	67.50	11	3,171	0.35%
2018/09/19	3	68.50	1.2	68.75	69.00	1.8	3,195	0.06%
2018/09/18	11	67.79	0	0.00	68.20	11	3,231	0.34%
2018/09/17	12	70.08	29	69.79	68.80	-17	3,239	-0.52%
2018/09/14	9	68.23	21	68.10	68.70	-12	3,239	-0.37%
2018/09/13	11	65.83	1	66.70	65.50	10	3,216	0.31%
2018/09/12	1	64.50	1	66.00	66.00	0	3,248	0.00%
2018/09/10	4	65.93	0	0.00	65.00	4	3,350	0.12%
2018/09/07	2	67.50	0	0.00	66.60	2	3,380	0.06%
2018/09/06	1	68.40	1	68.10	68.10	0	3,680	0.00%
2018/09/05	4	68.00	2	67.70	67.60	2	4,069	0.05%
2018/09/04	2	68.85	1	68.00	68.90	1	4,115	0.02%
2018/09/03	12.2	68.33	3	68.27	68.00	9.2	4,216	0.22%
2018/08/31	1	69.70	0	0.00	70.00	1	4,264	0.02%
2018/08/30	14	69.59	13	69.72	69.40	1	4,345	0.02%
2018/08/29	54	68.25	9	69.00	69.20	45	4,462	1.01%
2018/08/28	16	72.14	0	0.00	71.70	16	4,382	0.37%
2018/08/24	0	0.00	41	73.49	72.60	-41	4,492	-0.91%
2018/08/23	21	74.12	3	73.87	72.70	18	4,622	0.39%
2018/08/22	63	76.81	12	76.92	74.00	51	4,731	1.08%
2018/08/21	3	75.77	19	75.75	76.50	-16	4,873	-0.33%
2018/08/20	7	74.99	2	75.60	75.60	5	5,106	0.10%
2018/08/17	3	75.50	26	76.41	74.70	-23	5,578	-0.41%
2018/08/16	4	74.43	30	74.07	74.70	-26	5,763	-0.45%
2018/08/15	3	75.23	1	76.00	75.30	2	5,826	0.03%
2018/08/14	1	74.13	4	75.03	75.30	-3	6,040	-0.05%
2018/08/13	15	72.58	16	73.69	74.20	-1	6,279	-0.02%
2018/08/10	66	76.33	98	76.42	72.10	-32	6,857	-0.47%
2018/08/09	9	75.67	17	74.20	75.70	-8	6,825	-0.12%
2018/08/08	7	73.76	17	75.49	74.50	-10	6,894	-0.15%
2018/08/07	4	73.28	9	74.31	73.90	-5	6,879	-0.07%
2018/08/06	0	0.00	6	71.60	72.00	-6	6,837	-0.09%
2018/08/03	0	0.00	13	70.49	71.60	-13	6,880	-0.19%
2018/08/02	13	68.91	1	70.80	68.90	12	6,983	0.17%
2018/08/01	2	71.80	4	71.00	71.00	-2	6,988	-0.03%
2018/07/31	7	71.46	1	71.40	71.40	6	7,005	0.09%
2018/07/30	4	70.85	10	71.26	70.40	-6	7,019	-0.09%
2018/07/27	1	70.80	1	70.80	70.30	0	7,055	0.00%
2018/07/26	2	70.15	2	69.90	70.20	0	7,211	0.00%
2018/07/25	2	69.15	4	70.40	69.40	-2	7,276	-0.03%
2018/07/23	3	67.03	3	66.47	66.50	0	7,377	0.00%
2018/07/20	1	68.10	0	0.00	68.10	1	7,387	0.01%
2018/07/19	20	69.50	0	0.00	69.10	20	7,408	0.27%
2018/07/18	12	69.63	0	0.00	68.70	12	7,475	0.16%
2018/07/17	1	70.90	2	70.05	69.50	-1	7,488	-0.01%
2018/07/16	21	70.35	0	0.00	70.50	21	7,516	0.28%
2018/07/13	10	70.90	1	71.30	70.90	9	7,530	0.12%
2018/07/12	2	70.00	1	69.90	69.60	1	7,555	0.01%
2018/07/11	6	69.73	4	69.90	69.30	2	7,670	0.03%
2018/07/10	3	69.37	4	70.10	70.20	-1	7,735	-0.01%
2018/07/09	17	68.34	2	70.20	70.00	15	7,722	0.19%
2018/07/06	10	67.77	4	66.63	68.50	6	7,741	0.08%
2018/07/05	29	67.03	14	67.70	66.10	15	7,699	0.19%
2018/07/04	8	72.25	3	72.13	70.40	5	7,711	0.06%
2018/07/03	76	73.61	8	74.45	72.40	68	7,721	0.88%
2018/07/02	10	76.03	3	76.20	75.00	7	7,740	0.09%
2018/06/29	2	76.40	5	76.50	77.30	-3	7,766	-0.04%
2018/06/28	6	75.88	2	76.20	75.20	4	7,827	0.05%
2018/06/27	3	78.50	9	77.96	76.30	-6	7,895	-0.08%
2018/06/26	2	75.30	0	0.00	77.00	2	7,873	0.03%
2018/06/25	7	76.20	20	75.76	76.30	-13	7,899	-0.16%
2018/06/22	0	0.00	4	74.73	74.60	-4	7,905	-0.05%
2018/06/21	8	76.58	10	77.00	75.80	-2	7,918	-0.03%
2018/06/20	16	76.15	13	75.88	75.30	3	7,923	0.04%
2018/06/19	36	78.22	9	79.09	77.50	27	7,879	0.34%
2018/06/15	20	78.77	7	78.66	79.30	13	7,875	0.17%
2018/06/14	70	81.17	56	82.39	79.00	14	7,838	0.18%
2018/06/13	26	80.87	44	80.42	82.70	-18	7,564	-0.24%
2018/06/12	12	78.20	9	78.46	77.70	3	7,416	0.04%
2018/06/11	20	77.87	9	78.10	77.70	11	7,395	0.15%
2018/06/08	13	79.53	9	79.60	79.30	4	7,358	0.05%
2018/06/07	53	79.88	21	79.18	79.00	32	7,350	0.44%
2018/06/06	33	80.11	20	79.52	81.00	13	7,473	0.17%
2018/06/05	12	77.41	2	77.85	77.20	10	7,371	0.14%
2018/06/04	3	78.73	9	78.81	77.90	-6	7,364	-0.08%
2018/06/01	9	77.33	4	77.55	77.50	5	7,330	0.07%
2018/05/31	21	77.70	12	78.43	76.60	9	7,360	0.12%
2018/05/30	9	77.69	16	78.07	78.30	-7	7,275	-0.10%
2018/05/29	11	79.10	20	79.12	77.70	-9	7,266	-0.12%
2018/05/28	27	83.41	26	82.80	80.70	1	7,153	0.01%
2018/05/25	53	82.88	153	82.35	82.00	-100	6,946	-1.44%	大賣/
2018/05/24	58	79.16	72	79.28	78.90	-14	6,501	-0.22%
2018/05/23	5	77.36	8	77.43	77.70	-3	6,350	-0.05%
2018/05/22	26	77.58	27	77.86	77.80	-1	6,445	-0.02%
2018/05/21	64	79.46	57	77.88	76.00	7	6,596	0.11%
2018/05/18	60	78.05	46	78.08	77.00	14	6,560	0.21%
2018/05/17	44	71.87	45	73.47	75.00	-1	5,997	-0.02%
2018/05/16	70	66.80	18	68.41	68.20	52	5,804	0.90%
2018/05/15	12	65.72	4	65.60	65.30	8	5,714	0.14%
2018/05/14	6	65.13	11	64.50	64.30	-5	5,849	-0.09%
2018/05/11	25	66.00	8	65.49	65.30	17	5,881	0.29%
2018/05/10	21	64.93	19	65.01	65.30	2	5,889	0.03%
2018/05/09	1	61.40	3	61.47	61.90	-2	5,813	-0.03%
2018/05/08	2	61.35	7	61.09	61.00	-5	5,856	-0.09%
2018/05/07	5	60.62	1	60.60	60.50	4	5,994	0.07%
2018/05/04	15	62.41	5	62.16	61.30	10	6,015	0.17%
2018/05/03	63	63.67	20	64.06	62.50	43	6,039	0.71%
2018/05/02	1	65.60	2	64.95	64.40	-1	6,126	-0.02%
2018/04/30	4	64.88	7	65.34	65.60	-3	6,211	-0.05%
2018/04/27	0	0.00	4	58.00	59.70	-4	6,243	-0.06%
2018/04/26	0	0.00	3	63.00	59.70	-3	6,375	-0.05%
2018/04/25	1	62.20	2	61.20	61.90	-1	6,572	-0.02%
2018/04/24	2	62.00	11	61.66	60.90	-9	6,863	-0.13%
2018/04/23	4	65.78	2	65.80	64.80	2	6,873	0.03%
2018/04/20	2	65.40	2	66.90	66.50	0	7,042	0.00%
2018/04/19	1	65.50	0	0.00	65.00	1	7,113	0.01%
2018/04/18	1	64.50	1	63.70	65.30	0	7,182	0.00%
2018/04/17	8	64.66	5.5	64.96	62.70	2.5	7,295	0.03%
2018/04/16	7	68.99	7	69.17	68.60	0	7,952	0.00%
2018/04/13	2	71.00	1	70.70	71.00	1	8,232	0.01%
2018/04/12	3	71.67	1	71.80	71.20	2	8,421	0.02%
2018/04/11	1	73.60	13	73.65	73.40	-12	8,610	-0.14%
2018/04/10	50	75.73	39	74.41	73.00	11	8,841	0.12%
2018/04/09	0	0.00	5	78.90	78.60	-5	9,170	-0.05%
2018/04/03	4	75.43	4	75.53	77.60	0	9,399	0.00%
2018/04/02	3	77.03	1	75.30	75.20	2	9,485	0.02%
2018/03/31	4	79.12	1	79.10	77.80	3	9,577	0.03%
2018/03/30	17	77.48	21	77.53	77.90	-4	9,588	-0.04%
2018/03/29	2	75.25	3	75.37	75.40	-1	9,678	-0.01%
2018/03/28	2	75.15	1	75.60	75.30	1	9,808	0.01%
2018/03/27	5	77.20	8	75.79	75.50	-3	10,046	-0.03%
2018/03/26	4	74.95	74	74.75	75.40	-70	10,346	-0.68%
2018/03/23	1	70.90	7	72.07	72.20	-6	10,551	-0.06%
2018/03/22	1	75.30	11	75.14	73.90	-10	10,999	-0.09%
2018/03/21	0	0.00	6	75.70	75.00	-6	11,374	-0.05%
2018/03/20	14	76.59	5	76.68	76.20	9	11,874	0.08%
2018/03/19	5	77.68	5	77.58	77.60	0	12,290	0.00%
2018/03/16	19	78.37	21	78.72	77.10	-2	12,824	-0.02%
2018/03/15	2	75.00	2	75.00	74.60	0	13,107	0.00%
2018/03/14	16	75.14	13	75.05	74.50	3	13,477	0.02%
2018/03/13	8	75.09	8	74.13	74.00	0	13,774	0.00%
2018/03/12	9	74.97	24	75.54	74.30	-15	14,048	-0.11%
2018/03/09	24	70.96	15	71.33	71.10	9	14,149	0.06%
2018/03/08	4	70.43	5	69.96	70.80	-1	14,178	-0.01%
2018/03/07	13	70.71	30	70.53	69.40	-17	14,177	-0.12%
2018/03/06	74	70.03	3	70.40	70.30	71	14,184	0.50%
2018/03/05	12	71.28	8	71.86	70.70	4	14,144	0.03%
2018/03/02	23	72.95	17	72.68	72.10	6	14,190	0.04%
2018/03/01	31	71.72	3	71.83	72.00	28	14,156	0.20%
2018/02/27	10	71.62	4	71.48	71.10	6	14,174	0.04%
2018/02/26	3	71.67	1	71.80	71.30	2	14,159	0.01%
2018/02/23	19	72.48	12	71.93	72.30	7	14,191	0.05%
2018/02/22	23	71.61	106	69.77	71.30	-83	14,195	-0.58%	大賣/
2018/02/21	61	73.97	69	72.92	71.10	-8	14,417	-0.06%
2018/02/12	29	78.09	48	77.69	74.90	-19	14,270	-0.13%
2018/02/09	33	76.99	33	78.15	80.70	0	14,139	0.00%
2018/02/08	35	79.55	36	79.55	79.80	-1	14,146	-0.01%
2018/02/07	21	84.59	25	83.58	82.10	-4	14,362	-0.03%
2018/02/06	36	82.26	31	82.24	82.60	5	14,472	0.03%
2018/02/05	8	82.84	7	81.97	86.40	1	14,630	0.01%
2018/02/02	5	84.28	4	83.93	83.50	1	14,973	0.01%
2018/02/01	6	83.67	6	83.75	83.50	0	15,549	0.00%
2018/01/31	7	83.24	1	83.50	83.10	6	15,887	0.04%
2018/01/30	11	84.76	14	85.59	83.50	-3	16,088	-0.02%
2018/01/29	5	87.06	15	86.98	87.70	-10	15,949	-0.06%
2018/01/26	7	86.76	3	87.40	86.70	4	15,963	0.03%
2018/01/25	28	89.80	59	89.95	86.70	-31	16,193	-0.19%
2018/01/24	47	88.42	24	87.80	89.00	23	15,973	0.14%
2018/01/23	16	87.10	22	86.68	87.30	-6	15,877	-0.04%
2018/01/22	33	87.98	49	87.36	86.50	-16	15,761	-0.10%
2018/01/19	24	86.43	38	87.68	86.50	-14	15,617	-0.09%
2018/01/18	46	85.73	22	86.08	85.30	24	15,479	0.16%
2018/01/17	8	82.45	6	82.02	81.80	2	15,219	0.01%
2018/01/16	15	80.91	14	80.25	81.90	1	15,274	0.01%
2018/01/15	17	82.41	13	82.28	82.80	4	15,235	0.03%
2018/01/12	7	82.51	3	82.73	82.10	4	15,204	0.03%
2018/01/11	4	82.15	16	82.65	81.50	-12	15,228	-0.08%
2018/01/10	722	87.17	711	86.40	83.00	11	15,164	0.07%	大買/大賣/
2018/01/09	49	87.71	14	88.66	85.00	35	14,413	0.24%
2018/01/08	193	95.38	192	95.85	94.20	1	14,090	0.01%	大買/大賣/
2018/01/05	9	93.24	11	93.72	93.90	-2	13,981	-0.01%
2018/01/04	16	90.22	38	90.92	92.30	-22	13,846	-0.16%
2018/01/03	84	93.32	55	92.35	89.70	29	13,736	0.21%
2018/01/02	4	85.45	8	88.18	92.70	-4	13,457	-0.03%