橘子 (6180)-玉山-新竹券商分點個股進出

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
82.4
漲跌
▼2.2
漲幅
-2.60%
成交量
1,634張
產業
上櫃文化創意指數
503人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	2.2	84.42	0	0.00	84.60	2.2	1,476	0.15%
2024/05/20	0	0.00	2.2	83.72	83.90	-2.2	1,469	-0.15%
2024/05/16	0.2	83.90	5	83.62	84.70	-4.8	1,457	-0.33%
2024/05/15	0	0.00	2	84.30	84.20	-2	1,438	-0.14%
2024/05/14	2	87.45	0.3	86.67	87.50	1.8	1,416	0.12%
2024/05/10	0	0.00	0	82.00	82.00	0	1,316	0.00%
2024/05/09	6	81.82	7	81.44	81.10	-1	1,389	-0.07%
2024/05/08	0	0.00	2.1	79.81	80.40	-2.1	1,434	-0.15%
2024/04/30	0	0.00	1	76.10	76.80	-1	1,300	-0.08%
2024/04/29	1	74.00	7	76.71	75.80	-6	1,290	-0.46%
2024/04/26	0	0.00	2.1	73.86	74.00	-2.1	1,279	-0.17%
2024/04/22	0	0.00	1	71.00	70.80	-1	1,286	-0.08%
2024/04/16	2	71.11	0	0.00	70.50	2	1,287	0.16%
2024/04/15	2.2	74.15	0	0.00	73.10	2.2	1,275	0.17%
2024/04/12	2	74.80	0	0.00	74.70	2	1,275	0.16%
2024/04/11	3	74.47	0	0.00	75.30	3	1,282	0.23%
2024/04/10	2	75.05	2	75.50	75.30	0	1,346	0.00%
2024/04/09	1	73.40	0	0.00	73.10	1	1,375	0.07%
2024/04/08	1	73.10	0	0.00	73.30	1	1,376	0.07%
2024/04/03	1	73.30	0	0.00	73.20	1	1,379	0.07%
2024/04/01	0	0.00	0.1	73.20	73.00	-0.1	1,379	0.00%
2024/03/28	0.1	72.60	0	0.00	72.60	0.1	1,379	0.00%
2024/03/26	1	73.01	0	0.00	72.00	1	1,384	0.07%
2024/03/25	0	73.60	0	0.00	73.50	0	1,374	0.00%
2024/03/20	0	73.30	0	0.00	73.60	0	1,393	0.00%
2024/03/18	0	74.20	0	0.00	74.00	0	1,404	0.00%
2024/03/13	0	0.00	1	76.40	76.40	-1	1,420	-0.07%
2024/03/12	0.2	76.80	0	77.10	76.90	0.1	1,427	0.01%
2024/03/11	0	0.00	6	76.75	76.70	-6	1,408	-0.43%
2024/03/08	0	0.00	3	74.27	73.10	-3	1,349	-0.22%
2024/03/07	0	0.00	1	73.10	73.80	-1	1,339	-0.07%
2024/03/06	2	72.00	0	0.00	72.10	2	1,360	0.15%
2024/02/27	1	69.90	0	0.00	69.60	1	1,460	0.07%
2024/02/26	1	70.30	0	0.00	70.20	1	1,455	0.07%
2024/02/23	1	70.30	0	0.00	70.00	1	1,453	0.07%
2024/02/22	1	70.40	0	0.00	70.50	1	1,455	0.07%
2024/02/20	1	70.50	0	0.00	70.40	1	1,453	0.07%
2024/02/16	1	71.30	0	0.00	71.90	1	1,430	0.07%
2024/02/15	1	71.20	0	0.00	71.30	1	1,419	0.07%
2024/02/05	1	74.80	0	0.00	74.90	1	1,361	0.07%
2024/02/02	1	75.30	1	75.10	75.10	0	1,349	0.00%
2024/02/01	1	79.30	7	78.76	77.80	-6	1,290	-0.46%
2024/01/31	0	0.00	15.1	75.91	77.30	-15.1	1,198	-1.26%
2024/01/30	1	73.80	0	0.00	74.10	1	1,096	0.09%
2024/01/29	1	73.60	0	0.00	73.40	1	1,086	0.09%
2024/01/26	1	73.30	0	0.00	73.50	1	1,082	0.09%
2024/01/25	2	74.05	0	0.00	73.50	2	1,076	0.19%
2024/01/24	1	75.40	0	0.00	75.00	1	1,060	0.09%
2024/01/22	2	76.00	0	0.00	75.70	2	1,013	0.20%
2024/01/17	0	0.00	5	73.02	73.90	-5	985	-0.51%
2024/01/12	4	74.43	0	0.00	74.20	4	975	0.41%
2024/01/11	1	75.00	0	0.00	75.00	1	973	0.10%
2024/01/10	3	73.40	0	0.00	73.90	3	966	0.31%
2024/01/05	1	74.10	0	0.00	74.10	1	954	0.10%
2024/01/04	1	74.60	2	75.90	74.80	-1	943	-0.11%
2024/01/03	2	77.00	0.1	76.80	76.90	1.9	875	0.21%
2023/12/27	0	0.00	0.1	73.80	74.00	-0.1	801	-0.01%
2023/12/25	0.1	72.50	5	72.40	72.80	-4.9	789	-0.62%
2023/12/22	0	0.00	2	73.30	73.30	-2	781	-0.26%
2023/12/21	6	73.13	0	0.00	73.20	6	767	0.78%
2023/12/20	2	73.80	1	73.60	73.20	1	763	0.14%
2023/12/15	0	75.50	0	0.00	75.00	0	725	0.00%
2023/12/11	0	0.00	1	77.00	76.60	-1	663	-0.15%
2023/12/06	1	73.80	0	0.00	73.70	1	595	0.17%
2023/12/05	0	0.00	3	74.80	75.40	-3	571	-0.53%
2023/12/04	1	76.40	0	0.00	75.40	1	544	0.18%
2023/11/30	5	76.68	0	0.00	76.80	5	462	1.08%
2023/11/29	0	0.00	4	73.28	74.40	-4	381	-1.05%
2023/11/22	6	71.38	0	0.00	71.70	6	329	1.82%
2023/11/17	1	69.70	0	0.00	70.00	1	310	0.32%
2023/11/15	0	69.30	0	0.00	69.20	0	309	0.01%
2023/11/08	0	0.00	1	70.00	71.00	-1	314	-0.32%
2023/11/06	0	0.00	14	69.06	69.30	-14	299	-4.68%
2023/11/02	1	68.20	2	68.10	68.20	-1	319	-0.31%
2023/10/20	2	64.80	0	0.00	65.00	2	453	0.44%
2023/10/18	0	0.00	2	65.20	65.20	-2	505	-0.40%
2023/10/16	2	65.20	0	0.00	65.10	2	535	0.38%
2023/10/13	1	66.30	0	0.00	65.60	1	546	0.18%
2023/10/11	0	0.00	1	66.90	65.50	-1	570	-0.18%
2023/09/27	0	0.00	2	66.20	66.00	-2	755	-0.26%
2023/09/12	2	66.50	0	0.00	66.60	2	1,291	0.15%
2023/09/06	2	68.10	0	0.00	68.60	2	1,357	0.15%
2023/08/23	2	66.50	0	0.00	66.50	2	2,194	0.09%
2023/08/22	0	0.00	2	66.50	66.90	-2	2,209	-0.09%
2023/08/14	0	0.00	4	66.18	66.20	-4	2,240	-0.18%
2023/08/11	1	66.60	0	0.00	66.70	1	2,247	0.04%
2023/08/10	2	66.45	0	0.00	66.40	2	2,249	0.09%
2023/08/09	4	66.27	0	0.00	66.20	4	2,247	0.18%
2023/08/07	2	69.40	0	0.00	69.10	2	2,240	0.09%
2023/08/04	0.1	70.40	0	0.00	70.30	0.1	2,234	0.01%
2023/08/01	3	70.73	0	0.00	70.90	3	2,275	0.13%
2023/07/28	2	75.95	10	75.80	76.80	-8	2,284	-0.35%
2023/07/27	0	0.00	2	75.00	75.40	-2	2,277	-0.09%
2023/07/26	6	74.48	0	0.00	74.20	6	2,261	0.27%
2023/07/25	7	73.76	6	73.80	74.90	1	2,268	0.04%
2023/07/24	1.1	73.78	5	74.14	73.70	-3.9	2,257	-0.17%
2023/07/21	2	77.10	0	0.00	77.40	2	2,218	0.09%
2023/07/19	4	77.48	0	0.00	77.20	4	2,234	0.18%
2023/07/18	2	78.50	17	78.18	78.10	-15	2,240	-0.67%
2023/07/13	2	79.10	0	0.00	78.80	2	2,252	0.09%
2023/07/11	1	78.60	0	0.00	78.70	1	2,272	0.04%
2023/07/10	1	78.50	0	0.00	78.00	1	2,283	0.04%
2023/07/07	2	79.75	1	79.60	79.70	1	2,283	0.04%
2023/07/06	16	82.76	1	82.60	80.60	15	2,268	0.66%
2023/07/05	2	80.85	0	0.00	81.80	2	2,230	0.09%
2023/07/04	0	0.00	1	80.40	80.40	-1	2,212	-0.05%
2023/07/03	0	0.00	2	80.70	80.70	-2	2,216	-0.09%
2023/06/30	18	83.04	17	82.00	81.90	1	2,199	0.05%
2023/06/28	1	82.00	0	0.00	82.30	1	2,201	0.05%
2023/06/27	3	85.10	5	85.56	83.30	-2	2,149	-0.09%
2023/06/26	1	83.50	18	82.70	82.50	-17	1,945	-0.87%
2023/06/21	0	0.00	2	81.00	81.30	-2	1,919	-0.10%
2023/06/20	26	82.58	2	81.90	81.40	24	1,938	1.24%
2023/06/19	3	81.23	2	80.80	81.30	1	1,910	0.05%
2023/06/16	2	79.80	3	80.23	80.50	-1	1,926	-0.05%
2023/06/15	1.2	79.13	0	0.00	79.10	1.2	1,916	0.06%
2023/06/14	1.2	80.27	1	80.10	79.90	0.2	1,911	0.01%
2023/06/13	1	80.90	0	0.00	80.40	1	1,947	0.05%
2023/06/12	0	0.00	15	80.40	80.30	-15	1,959	-0.77%
2023/06/08	3.2	84.31	1	81.90	82.20	2.2	2,065	0.11%
2023/06/07	0	0.00	8.1	84.48	83.80	-8.1	2,133	-0.38%
2023/06/06	3	83.20	0	0.00	84.00	3	2,149	0.14%
2023/06/05	1	85.50	3.1	84.80	84.70	-2.1	2,214	-0.09%
2023/06/02	17	82.85	5	82.68	83.60	12	2,178	0.55%
2023/06/01	7.1	81.86	8.2	81.76	81.70	-1.1	2,047	-0.05%
2023/05/31	0.2	76.80	0	0.00	77.80	0.2	1,812	0.01%
2023/05/30	1	75.10	1	74.90	75.10	0	1,769	0.00%
2023/05/29	1	75.60	21	75.40	75.50	-20	1,780	-1.12%
2023/05/26	1	73.50	0	0.00	73.60	1	1,772	0.06%
2023/05/24	2	74.40	0	0.00	74.20	2	1,824	0.11%
2023/05/19	3	73.90	0	0.00	73.90	3	2,071	0.14%
2023/05/15	1	72.60	0	0.00	72.40	1	2,520	0.04%
2023/05/12	3	72.60	0	0.00	72.90	3	2,597	0.12%
2023/05/11	1	72.70	5	72.72	72.50	-4	2,667	-0.15%
2023/05/09	1	74.60	0	0.00	73.20	1	2,837	0.04%
2023/05/08	1	75.20	0	0.00	75.10	1	2,859	0.03%
2023/05/04	3	74.30	0	0.00	74.20	3	2,906	0.10%
2023/05/03	0	0.00	1	74.50	74.20	-1	2,966	-0.03%
2023/04/28	1	73.40	2.5	73.58	73.80	-1.5	3,224	-0.05%
2023/04/26	1	70.60	0	0.00	71.20	1	3,289	0.03%
2023/04/24	1	72.20	0	0.00	72.40	1	3,311	0.03%
2023/04/20	2	72.90	0	0.00	72.80	2	3,343	0.06%
2023/04/19	1	73.50	0	0.00	73.70	1	3,359	0.03%
2023/04/17	2	75.05	3	74.80	74.70	-1	3,682	-0.03%
2023/04/12	1	74.10	0	0.00	73.80	1	3,963	0.03%
2023/04/06	0	72.90	0	0.00	72.40	0	4,107	0.00%
2023/03/28	0	0.00	1	72.60	72.20	-1	4,085	-0.02%
2023/03/23	2	73.10	0	0.00	72.40	2	4,058	0.05%
2023/03/22	1	73.80	0	0.00	73.50	1	4,037	0.02%
2023/03/21	8	73.80	2	73.40	73.30	6	4,038	0.15%
2023/03/16	0	0.00	2	73.60	73.90	-2	4,008	-0.05%
2023/03/14	1.5	77.10	8	76.73	75.80	-6.5	4,021	-0.16%
2023/03/13	2	77.95	3	75.60	78.60	-1	3,978	-0.03%
2023/03/10	0	0.00	5	79.80	79.20	-5	3,888	-0.13%
2023/03/09	1	88.10	0	0.00	87.90	1	3,800	0.03%
2023/03/07	0	0.00	15	85.83	85.90	-15	3,739	-0.40%
2023/03/06	0	0.00	5	85.20	85.10	-5	3,652	-0.14%
2023/03/03	1	83.00	1	83.10	83.50	0	3,624	0.00%
2023/03/02	0	0.00	1	82.20	81.70	-1	3,605	-0.03%
2023/03/01	1	82.20	0	0.00	82.20	1	3,596	0.03%
2023/02/24	1	80.90	1	80.80	80.80	0	3,581	0.00%
2023/02/23	0	0.00	1	80.30	80.10	-1	3,607	-0.03%
2023/02/21	1	82.40	0	0.00	82.50	1	3,568	0.03%
2023/02/20	5	81.10	5	80.50	80.60	0	3,480	0.00%
2023/02/17	5	82.40	0	0.00	82.50	5	3,334	0.15%
2023/02/16	0	0.00	1	81.81	82.20	-1	3,319	-0.03%
2023/02/15	21	83.18	19	81.91	83.20	2	3,252	0.06%
2023/02/14	19.1	88.09	47	84.68	82.80	-28	3,121	-0.90%
2023/02/13	6	91.38	0	0.00	92.00	6	2,916	0.21%
2023/02/10	6	90.00	7	90.17	89.50	-1	2,862	-0.03%
2023/02/09	3	90.13	0	89.50	89.80	3	2,798	0.11%
2023/02/08	2	87.55	0	0.00	90.10	2	2,747	0.07%
2023/02/07	1	83.40	5	83.32	83.50	-4	2,614	-0.15%
2023/02/06	6	81.93	2	81.95	81.70	4	2,564	0.16%
2023/02/03	1	81.50	2	81.75	81.90	-1	2,514	-0.04%
2023/02/02	10	81.58	0	0.00	81.90	10	2,467	0.41%
2023/02/01	6	80.80	16	80.71	81.80	-10	2,416	-0.41%
2023/01/31	17	79.64	1.2	80.40	80.50	15.8	2,340	0.67%
2023/01/30	11	77.87	3	78.33	79.50	8	2,224	0.36%
2023/01/17	2	73.10	7.1	73.34	73.80	-5.1	2,047	-0.25%
2023/01/16	0	0.00	1	72.00	72.30	-1	1,975	-0.05%
2023/01/13	1	71.50	13	71.74	71.30	-12	1,954	-0.61%
2023/01/12	19	72.45	1	71.50	71.40	18	1,927	0.93%
2023/01/11	0	0.00	1	72.60	72.80	-1	1,901	-0.05%
2023/01/10	5	72.64	23	73.05	72.30	-18	1,865	-0.96%
2023/01/09	1	72.50	0	0.00	72.90	1	1,834	0.05%
2023/01/06	26	72.66	5	73.60	73.00	21	1,800	1.17%
2023/01/05	2	72.60	57.1	72.52	72.60	-55.1	1,714	-3.21%
2023/01/04	55	70.94	20	70.70	71.20	35	1,460	2.40%
2023/01/03	15	70.32	1	71.00	70.10	14	1,397	1.00%
2022/12/30	2	69.65	10	69.63	69.90	-8	1,205	-0.66%
2022/12/29	3	68.33	0	0.00	67.50	3	1,092	0.27%
2022/12/27	2	68.10	17	67.45	67.20	-15	927	-1.62%
2022/12/26	8	66.13	0	0.00	66.40	8	911	0.88%
2022/12/20	3	66.70	0	0.00	65.20	3	908	0.33%
2022/12/19	0	0.00	1	68.10	68.30	-1	876	-0.11%
2022/12/16	2	67.50	0	0.00	67.00	2	861	0.23%
2022/12/15	2	67.80	0	0.00	67.30	2	854	0.23%
2022/12/12	0	0.00	11	66.48	67.00	-11	818	-1.34%
2022/12/08	0	0.00	0.3	67.20	67.60	-0.3	800	-0.03%
2022/12/07	1	66.50	0	0.00	66.70	1	794	0.13%
2022/12/06	6	69.00	0	0.00	68.10	6	777	0.77%
2022/12/01	0	0.00	3.1	67.13	67.20	-3.1	705	-0.43%
2022/11/30	0.1	64.50	3	65.80	66.90	-3	657	-0.45%
2022/11/28	0	0.00	1	61.80	61.70	-1	555	-0.18%
2022/11/21	3	61.27	0	0.00	60.60	3	513	0.58%
2022/11/18	1	61.30	0	0.00	61.70	1	465	0.21%
2022/11/17	2	60.45	0	0.00	60.70	2	437	0.46%
2022/11/15	0	0.00	1.4	59.64	59.50	-1.4	430	-0.33%
2022/11/14	0	0.00	1	59.00	59.50	-1	427	-0.23%
2022/11/11	2	58.70	1	58.40	58.00	1	415	0.24%
2022/11/10	1	57.90	0	0.00	57.90	1	415	0.24%
2022/11/07	0	0.00	30	58.15	58.30	-30	395	-7.58%
2022/11/04	41	57.44	10	57.10	56.90	31	383	8.09%
2022/11/03	1	55.10	0	0.00	56.00	1	366	0.27%
2022/10/31	1	53.50	0	0.00	53.70	1	370	0.27%
2022/10/12	0	0.00	1	55.60	55.50	-1	378	-0.26%
2022/10/04	1	58.50	0	0.00	58.60	1	398	0.25%
2022/10/03	0	0.00	1	58.70	58.40	-1	403	-0.25%
2022/09/30	0	0.00	2	58.10	58.10	-2	415	-0.48%
2022/09/26	0.9	55.90	0	0.00	55.40	0.9	482	0.19%
2022/09/14	1	57.80	0	0.00	57.90	1	530	0.19%
2022/09/13	1	58.40	0	0.00	58.40	1	533	0.19%
2022/08/09	1	61.20	0	0.00	61.50	1	906	0.11%
2022/08/05	1	60.90	3	61.10	60.90	-2	912	-0.22%
2022/08/03	0	0.00	4	58.90	59.10	-4	910	-0.44%
2022/08/02	0	0.00	2	59.50	59.10	-2	918	-0.22%
2022/07/26	2	59.00	1	59.50	58.80	1	973	0.10%
2022/07/22	0	0.00	6	59.42	59.40	-6	972	-0.62%
2022/07/19	0	0.00	2	58.00	58.30	-2	997	-0.20%
2022/07/15	0	0.00	8	57.00	57.30	-8	1,024	-0.78%
2022/07/13	0	0.00	1	55.90	56.20	-1	1,015	-0.10%
2022/07/12	2	55.25	0	0.00	55.10	2	1,014	0.20%
2022/07/08	2	55.60	0	0.00	55.30	2	1,011	0.20%
2022/07/07	2	55.55	0	0.00	55.50	2	1,020	0.20%
2022/07/06	4	60.70	5	59.90	59.90	-1	989	-0.10%
2022/07/01	13	62.25	3	61.77	61.10	10	976	1.02%
2022/06/30	1	63.40	0	0.00	63.70	1	963	0.10%
2022/06/28	2	65.00	0	0.00	65.10	2	961	0.21%
2022/06/27	3	65.43	0.1	65.20	65.80	3	970	0.30%
2022/06/23	1	63.50	0	0.00	63.70	1	996	0.10%
2022/06/17	5	65.50	0	0.00	65.20	5	1,047	0.48%
2022/06/16	5	67.40	0	0.00	65.50	5	1,050	0.48%
2022/06/15	0	0.00	1	67.40	66.90	-1	1,058	-0.09%
2022/06/14	1	67.60	1	68.00	68.20	0	1,073	0.00%
2022/06/09	1	70.90	0	0.00	70.20	1	1,109	0.09%
2022/06/08	0.2	70.20	2	70.40	70.80	-1.8	1,156	-0.15%
2022/06/07	0	0.00	0.1	69.80	69.70	-0.1	1,127	0.00%
2022/06/06	1	69.50	1	70.40	69.00	0	1,104	0.00%
2022/06/01	0	0.00	3	68.63	68.60	-3	1,083	-0.28%
2022/05/26	1	68.00	1	69.00	67.90	0	1,070	0.00%
2022/05/25	3.1	68.79	1	68.00	68.10	2.1	1,054	0.19%
2022/05/24	0	0.00	1	66.30	66.00	-1	1,027	-0.10%
2022/05/20	1	68.00	1	67.80	67.50	0	1,041	0.00%
2022/05/19	1	67.30	1	67.90	68.00	0	1,032	0.00%
2022/05/17	3	67.23	0.1	67.30	67.10	3	1,029	0.29%
2022/05/06	0	0.00	0.2	67.00	66.90	-0.2	1,143	-0.02%
2022/05/04	0	0.00	0.2	66.20	65.80	-0.2	1,182	-0.02%
2022/05/03	0	0.00	2	64.30	64.30	-2	1,189	-0.17%
2022/04/29	0	0.00	1	64.20	64.00	-1	1,293	-0.08%
2022/04/28	1	64.00	0	0.00	63.80	1	1,420	0.07%
2022/04/25	0	0.00	1	64.50	64.20	-1	1,556	-0.06%
2022/04/22	2	64.20	2	66.60	66.30	0	1,557	0.00%
2022/04/01	2	67.80	0	0.00	68.00	2	2,791	0.07%
2022/03/31	1	67.70	0	0.00	68.40	1	2,831	0.04%
2022/03/30	2	69.20	2	68.60	68.80	0	2,902	0.00%
2022/03/29	0	0.00	2.1	69.30	69.10	-2.1	2,960	-0.07%
2022/03/28	3	67.00	3	67.30	68.00	0	3,022	0.00%
2022/03/25	0	0.00	7	68.66	68.40	-7	3,229	-0.22%
2022/03/24	2	68.40	1	68.40	68.40	1	3,556	0.03%
2022/03/23	0	0.00	2	67.80	67.70	-2	3,974	-0.05%
2022/03/22	3	67.60	1	68.00	67.80	2	4,243	0.05%
2022/03/21	0	0.00	1	67.80	68.00	-1	4,523	-0.02%
2022/03/16	1	67.40	3.1	67.20	67.30	-2.1	4,757	-0.04%
2022/03/15	1	67.40	3	66.70	67.00	-2	4,740	-0.04%
2022/03/14	0	0.00	2	66.50	66.50	-2	4,721	-0.04%
2022/03/11	17	65.70	13	66.06	66.00	4	4,752	0.08%
2022/03/08	0.1	60.75	0	0.00	60.10	0.1	4,684	0.00%
2022/03/03	0	63.90	0	0.00	63.70	0	4,663	0.00%
2022/02/24	2	64.50	0	0.00	62.90	2	4,644	0.04%
2022/02/23	1	65.20	0	0.00	65.00	1	4,628	0.02%
2022/02/22	1	65.60	3	66.20	65.40	-2	4,629	-0.04%
2022/02/21	4	66.63	0	0.00	66.60	4	4,621	0.09%
2022/02/16	0	0.00	4	67.00	67.00	-4	4,634	-0.09%
2022/02/15	0	0.00	1	67.80	67.00	-1	4,622	-0.02%
2022/02/11	1.1	66.99	0	0.00	67.00	1.1	4,581	0.02%
2022/02/09	1.1	68.15	26	67.73	67.20	-25	4,552	-0.55%
2022/02/08	0	0.00	1	66.40	66.80	-1	4,501	-0.02%
2022/02/07	0	0.00	1.2	65.17	65.90	-1.2	4,487	-0.03%
2022/01/26	5	64.94	9	64.88	64.30	-4	4,464	-0.09%
2022/01/25	1	64.00	0	0.00	64.90	1	4,440	0.02%
2022/01/24	9.2	66.19	0	0.00	65.20	9.2	4,413	0.21%
2022/01/21	0	0.00	3.1	66.43	67.30	-3.1	4,311	-0.07%
2022/01/20	2	65.40	1	65.10	65.00	1	4,188	0.02%
2022/01/19	2.2	65.87	2	66.25	65.40	0.2	4,162	0.00%
2022/01/18	0.1	65.00	2	65.35	64.70	-1.9	4,070	-0.05%
2022/01/17	1	63.60	1.1	64.67	64.00	-0.1	4,028	0.00%
2022/01/14	2	64.00	3	64.00	64.30	-1	4,008	-0.02%
2022/01/11	4	65.03	2	64.80	64.80	2	3,899	0.05%
2022/01/10	26	69.50	3	68.87	67.60	23	3,778	0.61%
2022/01/07	11	72.41	8	70.70	70.10	3	3,661	0.08%
2022/01/06	8.1	70.06	44	70.09	69.70	-35.9	3,361	-1.07%
2022/01/05	0	0.00	8	69.23	69.40	-8	3,235	-0.25%
2022/01/04	30	68.96	2	68.50	68.40	28	3,178	0.88%
2022/01/03	2	70.45	2	70.75	70.50	0	3,112	0.00%
2021/12/30	2	69.95	18.1	70.84	70.50	-16.1	2,984	-0.54%
2021/12/29	2	68.30	2	67.30	69.00	0	2,745	0.00%
2021/12/28	0.2	67.20	10.5	67.30	67.10	-10.3	2,704	-0.38%
2021/12/27	13.1	66.01	2	66.35	66.40	11.1	2,682	0.41%
2021/12/24	8.2	67.74	3	67.57	66.80	5.2	2,644	0.20%
2021/12/23	11	68.31	1	68.80	68.30	10	2,567	0.39%
2021/12/22	6	68.97	7.6	68.75	69.10	-1.6	2,496	-0.06%
2021/12/21	16.2	68.76	11	69.12	68.60	5.2	2,412	0.21%
2021/12/20	8.1	71.35	10	71.60	70.40	-2	2,188	-0.09%
2021/12/17	12.2	70.36	80.5	70.13	71.10	-68.4	1,816	-3.76%
2021/12/16	14	69.36	5	68.66	68.80	9	1,375	0.65%
2021/12/15	11.2	68.85	26	67.83	66.80	-14.9	1,098	-1.35%
2021/12/14	41	66.36	12	65.18	64.70	29	813	3.56%
2021/12/13	12	64.11	35.2	64.25	64.70	-23.2	640	-3.62%
2021/12/10	5.2	63.20	3	63.43	63.40	2.2	578	0.38%
2021/12/09	2	62.20	2	61.55	61.90	0	510	0.00%
2021/12/08	11	62.70	1	62.10	61.80	10	505	1.98%
2021/12/07	0	0.00	4	62.40	62.60	-4	488	-0.82%
2021/12/02	20	60.90	0	0.00	60.80	20	430	4.64%
2021/12/01	0	0.00	4	60.40	61.00	-4	430	-0.93%
2021/11/26	0	0.00	1	59.70	59.70	-1	427	-0.23%
2021/11/25	0	0.00	10	60.70	60.40	-10	428	-2.34%
2021/11/22	0	0.00	2	61.30	61.40	-2	445	-0.45%
2021/11/19	0	0.00	3	61.43	61.10	-3	461	-0.65%
2021/11/18	0	0.00	1	60.80	60.90	-1	457	-0.22%
2021/11/17	4	60.65	0	0.00	60.60	4	455	0.88%
2021/11/16	11	60.20	0	0.00	60.50	11	456	2.41%
2021/11/15	0	0.00	1	59.20	59.10	-1	439	-0.23%
2021/11/10	0	0.00	2	58.40	58.50	-2	463	-0.43%
2021/11/08	1	58.00	0	0.00	58.20	1	464	0.22%
2021/11/03	0	0.00	5	59.30	59.30	-5	483	-1.04%
2021/11/02	1	58.30	0	0.00	58.10	1	475	0.21%
2021/11/01	1	59.00	0	0.00	59.00	1	479	0.21%
2021/10/29	0	0.00	0	57.50	57.70	0	474	-0.01%
2021/10/28	0	0.00	1	57.30	57.20	-1	473	-0.21%
2021/10/26	0	0.00	1	56.00	56.30	-1	478	-0.21%
2021/10/21	1	56.60	0	0.00	56.70	1	526	0.19%
2021/10/20	0	0.00	1.2	56.00	56.20	-1.2	531	-0.23%
2021/10/18	1	55.70	0	0.00	55.60	1	545	0.18%
2021/10/13	1.2	55.38	0	0.00	55.30	1.2	580	0.21%
2021/10/12	1	56.80	0	0.00	56.30	1	633	0.16%
2021/10/04	1	55.60	2	55.50	55.10	-1	663	-0.15%
2021/10/01	5	56.80	0	0.00	55.60	5	666	0.75%
2021/09/30	1	56.60	0	0.00	57.20	1	670	0.15%
2021/09/27	1	57.70	0	0.00	57.50	1	703	0.14%
2021/09/24	1	57.10	0	0.00	57.40	1	734	0.14%
2021/09/22	1	56.20	0	0.00	56.00	1	750	0.13%
2021/09/13	1	57.30	0	0.00	57.40	1	847	0.12%
2021/09/06	1	58.80	8	59.10	58.60	-7	885	-0.79%
2021/09/01	2	59.50	1	59.20	59.20	1	951	0.11%
2021/08/30	4	59.55	0	0.00	59.50	4	1,034	0.39%
2021/08/27	1	59.60	0	0.00	59.70	1	1,051	0.10%
2021/08/26	2	59.40	0	0.00	59.30	2	1,068	0.19%
2021/08/25	0	0.00	2	62.40	62.90	-2	1,076	-0.19%
2021/08/24	3	61.60	0	0.00	61.60	3	1,064	0.28%
2021/08/19	0	0.00	1	60.80	60.20	-1	1,132	-0.09%
2021/08/18	3	61.33	0	0.00	61.50	3	1,184	0.25%
2021/08/16	1	61.60	0	0.00	61.60	1	1,295	0.08%
2021/08/13	1	63.20	0	0.00	63.10	1	1,358	0.07%
2021/08/12	0	0.00	2	63.20	63.40	-2	1,440	-0.14%
2021/08/11	3	63.33	0	0.00	63.10	3	1,543	0.19%
2021/08/10	1	64.30	0	0.00	63.60	1	1,830	0.05%
2021/08/09	0	0.00	1	63.40	63.60	-1	2,007	-0.05%
2021/08/03	0.1	64.00	0	0.00	63.80	0.1	2,059	0.00%
2021/07/30	1	63.70	0	0.00	63.70	1	2,075	0.05%
2021/07/28	2	63.50	0	0.00	64.00	2	2,076	0.10%
2021/07/27	0	0.00	2	65.60	64.00	-2	2,079	-0.10%
2021/07/26	2	64.50	0	0.00	64.70	2	2,065	0.10%
2021/07/21	4	63.53	0	0.00	63.60	4	2,063	0.19%
2021/07/16	0	0.00	2	65.90	65.10	-2	2,065	-0.10%
2021/07/15	0	0.00	2	65.00	64.90	-2	2,021	-0.10%
2021/07/14	1	64.50	1	64.70	64.20	0	2,013	0.00%
2021/07/13	1	64.70	1	64.70	64.40	0	2,020	0.00%
2021/07/08	2	63.65	0	0.00	63.60	2	2,024	0.10%
2021/07/07	2	64.05	0	0.00	63.80	2	2,026	0.10%
2021/07/06	1	64.50	0	0.00	64.20	1	2,028	0.05%
2021/07/05	0	0.00	1	64.60	64.70	-1	2,030	-0.05%
2021/07/02	0.1	64.90	0	0.00	64.40	0.1	2,031	0.00%
2021/07/01	0	0.00	7.1	65.41	64.20	-7.1	2,020	-0.35%
2021/06/30	2	63.90	0	0.00	63.80	2	2,009	0.10%
2021/06/29	4	63.98	0	0.00	63.60	4	2,019	0.20%
2021/06/28	1	64.30	0	0.00	64.20	1	2,045	0.05%
2021/06/25	1	64.50	0	0.00	64.30	1	2,055	0.05%
2021/06/24	0	0.00	1	64.80	64.50	-1	2,060	-0.05%
2021/06/23	2	64.50	0	0.00	64.30	2	2,060	0.10%
2021/06/22	32	65.11	1	65.10	64.20	31	2,052	1.51%
2021/06/16	1	64.00	0.5	63.91	63.30	0.5	2,031	0.02%
2021/06/15	1	63.80	0	0.00	64.00	1	2,026	0.05%
2021/06/11	1	63.90	0	0.00	63.90	1	2,037	0.05%
2021/06/10	1	63.90	0	0.00	63.90	1	2,039	0.05%
2021/06/08	1	65.40	0	0.00	64.90	1	1,983	0.05%
2021/06/07	3	65.30	1	65.40	65.80	2	1,965	0.10%
2021/06/04	0	0.00	2	64.40	63.90	-2	1,910	-0.10%
2021/06/03	2	63.40	0	0.00	63.30	2	1,890	0.11%
2021/06/02	2	63.90	0.1	64.10	63.80	2	1,873	0.10%
2021/06/01	2	64.50	0	0.00	64.50	2	1,854	0.11%
2021/05/27	3	64.67	0	0.00	64.20	3	1,827	0.16%
2021/05/26	1	66.60	0	0.00	65.60	1	1,783	0.06%
2021/05/25	5	66.04	2	65.40	66.60	3	1,733	0.17%
2021/05/24	9.1	67.89	10	66.79	66.10	-0.9	1,688	-0.06%
2021/05/21	4	66.78	11	67.12	66.90	-7	1,624	-0.43%
2021/05/20	11	66.46	30	67.11	66.90	-19	1,554	-1.22%
2021/05/19	42	66.60	9	67.61	65.50	33	1,480	2.23%
2021/05/18	3	66.60	8	66.74	66.70	-5	1,390	-0.36%
2021/05/17	8	66.40	7	65.49	66.60	1	1,106	0.09%
2021/05/13	1	60.70	0	0.00	60.90	1	914	0.11%
2021/05/10	0	0.00	1	63.90	63.90	-1	878	-0.11%
2021/05/05	1	62.80	0	0.00	62.80	1	886	0.11%
2021/05/04	1	62.80	2	61.80	62.40	-1	891	-0.11%
2021/04/28	1	64.50	1	64.70	64.60	0	913	0.00%
2021/04/22	0	0.00	1	65.50	64.70	-1	975	-0.10%
2021/04/19	2	66.20	3	66.27	66.20	-1	1,020	-0.10%
2021/04/16	1	66.00	0	0.00	66.00	1	1,057	0.09%
2021/04/15	4	65.23	0	0.00	65.50	4	1,105	0.36%
2021/04/12	0	0.00	4	65.20	65.10	-4	1,262	-0.32%
2021/04/09	1	65.90	0	0.00	65.40	1	1,306	0.08%
2021/04/06	0.1	66.00	0	0.00	65.80	0.1	1,716	0.01%
2021/04/01	1	66.40	1	66.50	66.50	0	1,703	0.00%
2021/03/31	3	66.40	0	0.00	66.60	3	1,689	0.18%
2021/03/30	1	65.90	0	0.00	65.80	1	1,657	0.06%
2021/03/26	1	65.40	1	65.70	65.30	0	1,641	0.00%
2021/03/25	0	0.00	1	65.50	65.20	-1	1,636	-0.06%
2021/03/24	0	0.00	3	65.30	65.20	-3	1,630	-0.18%
2021/03/23	0	0.00	4	65.58	65.50	-4	1,622	-0.25%
2021/03/22	5	65.60	0	0.00	65.60	5	1,611	0.31%
2021/03/19	1	64.70	0	0.00	64.40	1	1,594	0.06%
2021/03/17	2	65.10	11	65.12	65.00	-9	1,606	-0.56%
2021/03/16	1	64.90	0	0.00	64.50	1	1,628	0.06%
2021/03/15	3	64.43	0	0.00	64.50	3	1,624	0.18%
2021/03/12	0	0.00	1	64.10	64.30	-1	1,630	-0.06%
2021/03/10	0	0.00	2	63.70	64.00	-2	1,665	-0.12%
2021/03/08	1	62.70	1	63.10	62.80	0	1,740	0.00%
2021/02/26	2	63.20	0	0.00	63.00	2	1,782	0.11%
2021/02/25	1	63.40	0	0.00	63.40	1	1,802	0.06%
2021/02/22	1	64.60	1	65.10	64.70	0	1,962	0.00%
2021/02/19	0	0.00	4	64.30	64.50	-4	1,965	-0.20%
2021/02/17	0	0.00	3	63.30	63.90	-3	1,951	-0.15%
2021/02/05	3	63.20	0	0.00	63.40	3	1,948	0.15%
2021/02/04	1	62.70	2	62.70	62.70	-1	1,963	-0.05%
2021/02/02	2	63.45	0	0.00	63.00	2	1,967	0.10%
2021/01/28	1	64.70	0	0.00	64.50	1	1,957	0.05%
2021/01/22	0	0.00	4	65.40	65.40	-4	1,922	-0.21%
2021/01/21	3	64.50	2	65.60	64.30	1	1,906	0.05%
2021/01/20	3	65.30	1	66.20	64.70	2	1,889	0.11%
2021/01/19	3	66.60	1	66.30	66.10	2	1,872	0.11%
2021/01/18	0	0.00	1	66.90	66.70	-1	1,858	-0.05%
2021/01/15	0	0.00	10	66.10	65.30	-10	1,830	-0.55%
2021/01/14	1	66.60	0	0.00	66.70	1	1,811	0.06%
2021/01/13	3	65.67	0	0.00	66.00	3	1,803	0.17%
2021/01/12	12	65.73	10	65.70	65.50	2	1,783	0.11%
2021/01/11	4	67.48	3	68.07	67.10	1	1,742	0.06%
2021/01/08	3	68.67	5	68.44	68.60	-2	1,694	-0.12%
2021/01/07	0	0.00	1	69.40	69.20	-1	1,635	-0.06%
2021/01/06	17	70.74	3	69.63	69.40	14	1,609	0.87%
2021/01/05	9	71.27	6	71.73	71.30	3	1,542	0.19%
2021/01/04	2	70.60	1	70.20	70.80	1	1,453	0.07%
2020/12/31	22	70.14	24	69.45	69.90	-2	1,401	-0.14%
2020/12/30	37	68.42	47	68.90	70.10	-10	1,287	-0.78%
2020/12/28	0	0.00	1	64.20	64.80	-1	968	-0.10%
2020/12/22	5	63.90	0	0.00	63.30	5	975	0.51%
2020/12/11	6	63.63	0	0.00	63.70	6	1,055	0.57%
2020/12/10	9	65.30	1	65.20	64.70	8	1,041	0.77%
2020/12/08	1	67.20	0	0.00	67.20	1	1,011	0.10%
2020/12/03	1	68.60	1	68.70	67.60	0	976	0.00%
2020/12/02	3	66.90	8	67.00	67.50	-5	932	-0.54%
2020/11/23	0	0.00	13	67.25	66.80	-13	897	-1.45%
2020/11/20	1	67.20	2	67.00	67.10	-1	895	-0.11%
2020/11/19	6	65.33	4	65.10	65.40	2	843	0.24%
2020/11/13	0	0.00	1	63.00	63.00	-1	937	-0.11%
2020/11/12	2	62.75	0	0.00	62.40	2	982	0.20%
2020/10/22	1	62.60	0	0.00	62.80	1	1,297	0.08%
2020/10/21	0	0.00	2	62.50	62.80	-2	1,321	-0.15%
2020/10/20	3	61.60	0	0.00	61.60	3	1,380	0.22%
2020/10/19	1	61.50	2	61.70	62.00	-1	1,399	-0.07%
2020/10/15	0	0.00	1	61.90	62.20	-1	1,439	-0.07%
2020/10/13	5	62.18	0	0.00	62.10	5	1,549	0.32%
2020/10/06	4	64.20	0	0.00	64.20	4	1,702	0.23%
2020/09/28	4	63.10	0	0.00	63.50	4	2,100	0.19%
2020/09/24	4	64.70	18	64.25	64.20	-14	2,378	-0.59%
2020/09/23	1	65.60	13	65.52	65.60	-12	2,471	-0.49%
2020/09/22	0	0.00	2	65.90	66.20	-2	2,589	-0.08%
2020/09/21	18	66.48	2	66.50	67.00	16	2,784	0.57%
2020/09/17	2	67.95	0	0.00	67.90	2	2,913	0.07%
2020/09/16	13	67.60	0	0.00	67.50	13	2,937	0.44%
2020/09/14	0	0.00	9	66.71	66.80	-9	3,174	-0.28%
2020/09/09	4	66.10	0	0.00	66.90	4	3,382	0.12%
2020/09/08	5	66.50	0	0.00	66.50	5	3,428	0.15%
2020/08/28	0	0.00	8	68.10	68.00	-8	3,784	-0.21%
2020/08/26	2	69.00	0	0.00	68.80	2	4,086	0.05%
2020/08/24	0	0.00	4	66.10	66.80	-4	4,102	-0.10%
2020/08/21	6	65.50	1	65.10	65.50	5	4,226	0.12%
2020/08/20	6	63.93	6	64.07	63.90	0	4,228	0.00%
2020/08/19	2	69.65	0	0.00	69.80	2	4,160	0.05%
2020/08/18	1	71.30	3	71.50	71.40	-2	4,154	-0.05%
2020/08/17	4	70.00	6	71.08	71.20	-2	4,136	-0.05%
2020/08/14	1	69.70	0	0.00	69.90	1	4,155	0.02%
2020/08/13	0	0.00	1.1	69.91	69.70	-1.1	4,194	-0.03%
2020/08/12	2	69.15	2	69.50	69.50	0	4,205	0.00%
2020/08/11	0	0.00	3	68.87	69.50	-3	4,280	-0.07%
2020/08/10	0	0.00	1	69.60	68.60	-1	4,306	-0.02%
2020/08/07	1	69.60	2	69.45	69.20	-1	4,371	-0.02%
2020/08/06	3	70.87	1	70.60	70.30	2	4,437	0.05%
2020/08/05	4	69.38	7	69.63	70.00	-3	4,452	-0.07%
2020/08/04	5	69.04	1.6	69.26	69.20	3.4	4,476	0.08%
2020/08/03	1	66.90	0	0.00	68.10	1	4,519	0.02%
2020/07/31	1	66.30	1	66.80	66.60	0	4,653	0.00%
2020/07/30	1	68.30	0	0.00	67.60	1	4,744	0.02%
2020/07/29	1	67.80	0	70.00	67.90	1	4,741	0.02%
2020/07/28	2	67.60	2	67.40	66.40	0	4,731	0.00%
2020/07/27	2	66.60	3	67.00	66.30	-1	4,713	-0.02%
2020/07/24	4	66.95	0	0.00	66.50	4	4,702	0.09%
2020/07/20	1	68.90	0	0.00	68.80	1	4,672	0.02%
2020/07/17	1	73.50	1	74.70	73.30	0	4,663	0.00%
2020/07/14	2	75.20	0	0.00	74.50	2	4,613	0.04%
2020/07/13	5	75.10	6	75.25	76.60	-1	4,602	-0.02%
2020/07/10	2	73.70	10	73.42	73.50	-8	4,566	-0.18%
2020/07/09	2	76.20	1	77.80	76.20	1	4,497	0.02%
2020/07/08	3	78.40	0	0.00	78.20	3	4,419	0.07%
2020/07/07	7	78.10	2	77.60	78.00	5	4,417	0.11%
2020/07/06	22	80.52	23	81.20	80.70	-1	4,331	-0.02%
2020/07/03	1	77.40	11	76.16	76.50	-10	4,153	-0.24%
2020/07/02	10	75.50	7	75.16	75.50	3	4,088	0.07%
2020/07/01	10	74.34	8	74.60	74.20	2	4,022	0.05%
2020/06/30	9	73.67	20	73.97	73.60	-11	3,903	-0.28%
2020/06/29	6	69.82	4	69.73	70.20	2	3,721	0.05%
2020/06/24	15	69.61	29	70.32	69.70	-14	3,703	-0.38%
2020/06/23	22	68.43	22	67.93	68.20	0	3,621	0.00%
2020/06/22	3	68.93	2	69.15	67.80	1	3,592	0.03%
2020/06/19	19	70.03	8	69.41	68.90	11	3,544	0.31%
2020/06/18	5	66.60	4	66.68	67.50	1	3,367	0.03%
2020/06/17	0	0.00	20	64.62	65.20	-20	3,229	-0.62%
2020/06/16	24	65.18	14	65.17	64.80	10	3,239	0.31%
2020/06/15	1	63.80	112	64.07	64.20	-111	3,250	-3.41%	大賣/鉅額交易
2020/06/12	19	61.27	39	62.71	63.00	-20	3,217	-0.62%
2020/06/11	50	64.34	1	65.60	63.40	49	3,183	1.54%
2020/06/10	53	65.75	92	66.33	66.00	-39	3,142	-1.24%
2020/06/09	22	64.48	0	0.00	64.30	22	3,041	0.72%
2020/06/08	60	64.40	22	64.23	64.20	38	3,047	1.25%
2020/06/05	40	64.03	0	0.00	64.20	40	3,031	1.32%
2020/06/04	25	63.72	0	0.00	63.60	25	3,030	0.82%
2020/06/03	8	66.14	8	65.76	64.50	0	2,990	0.00%
2020/06/01	0	0.00	10	62.80	62.50	-10	2,682	-0.37%
2020/05/29	60	62.63	90	62.55	62.30	-30	2,655	-1.13%
2020/05/28	87	62.58	99	63.85	61.80	-12	2,616	-0.46%
2020/05/27	30	61.90	0	0.00	61.50	30	2,490	1.20%
2020/05/26	25	62.47	5	62.00	61.60	20	2,497	0.80%
2020/05/25	2	62.10	0	0.00	62.00	2	2,482	0.08%
2020/05/22	0	0.00	77	62.15	61.00	-77	2,467	-3.12%
2020/05/21	1	62.80	22	62.78	62.60	-21	2,445	-0.86%
2020/05/20	6	61.75	10	61.66	62.50	-4	2,388	-0.17%
2020/05/19	58	62.32	1	61.80	61.50	57	2,340	2.44%
2020/05/18	28	62.47	11	61.87	61.80	17	2,313	0.73%
2020/05/15	0	0.00	16	60.68	61.10	-16	2,245	-0.71%
2020/05/14	45	61.99	41	59.93	59.70	4	2,213	0.18%
2020/05/13	2.1	62.29	28	61.71	61.50	-26	2,209	-1.17%
2020/05/12	1	61.30	9	61.14	61.20	-8	2,145	-0.37%
2020/05/11	34	60.63	12	59.98	60.40	22	2,131	1.03%
2020/05/08	57	60.30	0	0.00	60.40	57	2,139	2.66%
2020/05/07	82	61.28	80	61.40	61.80	2	2,069	0.10%
2020/05/06	1	56.60	18	57.70	58.10	-17	1,943	-0.87%
2020/05/05	0	0.00	2	53.10	52.90	-2	1,834	-0.11%
2020/05/04	20	53.08	3	53.10	53.00	17	1,835	0.93%
2020/04/24	0	0.00	2	52.60	52.70	-2	1,842	-0.11%
2020/04/20	0	0.00	1	52.80	53.50	-1	1,773	-0.06%
2020/04/15	1	52.60	0	0.00	52.20	1	1,720	0.06%
2020/04/10	1	52.00	1	52.10	51.70	0	1,680	0.00%
2020/04/09	4	50.65	1	51.10	51.20	3	1,635	0.18%
2020/04/07	0	0.00	1	49.45	49.60	-1	1,644	-0.06%
2020/04/01	1	45.50	10	45.60	45.60	-9	1,581	-0.57%
2020/03/31	10	46.10	0	0.00	45.20	10	1,589	0.63%
2020/03/30	0	0.00	5	46.00	45.85	-5	1,633	-0.31%
2020/03/27	5	44.70	25	45.12	44.50	-20	1,597	-1.25%
2020/03/26	1	42.50	0	0.00	42.50	1	1,553	0.06%
2020/03/25	10	41.90	15	41.98	41.65	-5	1,562	-0.32%
2020/03/24	9	40.80	0	0.00	40.40	9	1,565	0.57%
2020/03/23	11	39.64	0	0.00	39.10	11	1,550	0.71%
2020/03/19	2	37.10	4	38.69	39.50	-2	1,500	-0.13%
2020/03/17	0.1	43.20	0	0.00	43.00	0.1	1,447	0.01%
2020/03/16	0	0.00	3	44.50	45.00	-3	1,425	-0.21%
2020/03/12	3	49.32	5	48.60	48.60	-2	1,351	-0.15%
2020/03/11	0	0.00	1	54.10	53.10	-1	1,314	-0.08%
2020/03/10	2	53.10	0	0.00	55.00	2	1,308	0.15%
2020/03/09	3	56.63	0	0.00	55.30	3	1,285	0.23%
2020/03/05	0	0.00	6	58.60	58.50	-6	1,269	-0.47%
2020/03/04	2	57.70	1	58.30	58.20	1	1,267	0.08%
2020/02/27	0	0.00	5	58.60	57.30	-5	1,272	-0.39%
2020/02/25	7	57.40	0	0.00	57.10	7	1,242	0.56%
2020/02/20	0	0.00	5	58.60	58.40	-5	1,225	-0.41%
2020/02/19	5	59.90	0	0.00	58.90	5	1,222	0.41%
2020/02/11	0	0.00	12	57.02	58.20	-12	1,077	-1.11%
2020/02/10	10	52.90	0	0.00	53.00	10	1,040	0.96%
2020/02/07	1	53.80	0	0.00	53.40	1	1,035	0.10%
2020/02/06	2	52.25	0	0.00	52.00	2	1,005	0.20%
2020/02/04	1	52.60	0	0.00	52.60	1	998	0.10%
2020/02/03	2	52.10	1	51.50	52.10	1	991	0.10%
2020/01/31	0	0.00	2	56.60	56.10	-2	970	-0.21%
2020/01/30	0	0.00	5	58.00	55.60	-5	961	-0.52%
2020/01/20	3	59.50	0	0.00	59.40	3	922	0.33%
2020/01/15	3	60.00	0	0.00	59.40	3	923	0.32%
2020/01/14	1	59.60	2	59.55	59.60	-1	913	-0.11%
2020/01/07	2	58.40	0	0.00	58.40	2	906	0.22%
2020/01/02	0	0.00	1	60.80	60.50	-1	902	-0.11%
2019/12/31	0	0.00	2	60.35	60.10	-2	873	-0.23%
2019/12/30	0	0.00	1	59.60	59.20	-1	839	-0.12%
2019/12/27	1	59.90	0	0.00	59.60	1	833	0.12%
2019/12/26	1	60.30	0	0.00	60.00	1	835	0.12%
2019/12/25	2	60.50	0	0.00	60.10	2	828	0.24%
2019/12/23	0	0.00	1	58.90	58.70	-1	788	-0.13%
2019/12/20	4	59.08	0	0.00	59.20	4	788	0.51%
2019/12/19	1	58.50	0	0.00	58.80	1	787	0.13%
2019/12/13	1	57.10	0	0.00	57.10	1	767	0.13%
2019/12/10	2	58.20	0	0.00	57.90	2	779	0.26%
2019/12/05	3	58.50	0	0.00	58.40	3	779	0.38%
2019/12/03	1	57.80	0	0.00	58.00	1	781	0.13%
2019/11/28	0	0.00	1	59.20	58.60	-1	807	-0.12%
2019/11/27	1	59.90	0	0.00	59.40	1	800	0.12%
2019/11/22	0	0.00	3	59.00	58.80	-3	775	-0.39%
2019/11/21	0	0.00	7	58.30	58.60	-7	779	-0.90%
2019/11/18	3	58.50	0	0.00	58.50	3	797	0.38%
2019/11/15	1	59.00	0	0.00	58.90	1	800	0.12%
2019/10/30	0	0.00	2	57.80	57.70	-2	856	-0.23%
2019/10/22	0	0.00	3	60.00	60.00	-3	882	-0.34%
2019/10/08	0	0.00	2	57.10	56.60	-2	977	-0.20%
2019/10/07	1	58.10	0	0.00	58.00	1	1,010	0.10%
2019/10/04	2	58.20	0	0.00	58.20	2	1,065	0.19%
2019/09/24	1	60.00	2	59.30	59.60	-1	1,189	-0.08%
2019/09/23	0	0.00	1	58.70	58.70	-1	1,198	-0.08%
2019/09/18	2	58.70	0	0.00	58.30	2	1,279	0.16%
2019/09/17	0	0.00	1	58.30	58.10	-1	1,334	-0.07%
2019/09/11	0	0.00	5	60.36	60.10	-5	1,447	-0.35%
2019/09/10	5	60.20	0	0.00	60.10	5	1,488	0.34%
2019/09/09	0	0.00	2	60.65	60.50	-2	1,531	-0.13%
2019/09/04	0	0.00	1	62.20	61.80	-1	1,655	-0.06%
2019/09/02	1	63.20	0	0.00	63.40	1	1,691	0.06%
2019/08/22	0	0.00	22	61.66	61.00	-22	1,739	-1.26%
2019/08/20	2	60.10	0	0.00	60.10	2	1,758	0.11%
2019/08/19	20	60.53	0	0.00	60.20	20	1,767	1.13%
2019/08/16	1	61.00	25	61.50	60.70	-24	1,777	-1.35%
2019/08/13	0	0.00	3	63.47	62.70	-3	1,743	-0.17%
2019/08/06	6	59.92	0	0.00	62.60	6	1,835	0.33%
2019/08/05	10	64.63	0	0.00	63.80	10	1,886	0.53%
2019/08/02	5	65.66	2	66.00	65.80	3	1,979	0.15%
2019/08/01	5	66.90	0	0.00	67.00	5	2,037	0.25%
2019/07/30	3	67.60	0	0.00	67.30	3	2,097	0.14%
2019/07/25	2	68.60	5	68.68	68.90	-3	2,228	-0.13%
2019/07/24	0	0.00	1	68.00	68.00	-1	2,220	-0.05%
2019/07/23	0	0.00	1	67.70	67.60	-1	2,220	-0.05%
2019/07/22	0	0.00	3	68.43	68.40	-3	2,215	-0.14%
2019/07/18	2	68.65	0	0.00	68.00	2	2,203	0.09%
2019/07/17	20	69.08	44	68.93	69.00	-24	2,185	-1.10%
2019/07/15	1	67.60	0	0.00	67.40	1	2,136	0.05%
2019/07/11	14	66.76	0	0.00	67.00	14	2,128	0.66%
2019/07/10	11	67.80	10	67.50	68.00	1	2,090	0.05%
2019/07/09	10	70.20	0	0.00	70.00	10	2,063	0.48%
2019/07/08	1	68.60	7	68.80	69.80	-6	2,032	-0.30%
2019/07/05	3	68.30	0	0.00	68.60	3	2,008	0.15%
2019/07/04	7	68.00	0	0.00	67.60	7	1,997	0.35%
2019/07/02	2	67.70	2	67.50	67.50	0	2,012	0.00%
2019/07/01	1.5	66.97	0	0.00	67.00	1.5	2,005	0.07%
2019/06/24	17	68.91	0	0.00	69.20	17	1,935	0.88%
2019/06/19	0	0.00	2	72.70	72.40	-2	1,868	-0.11%
2019/06/17	0	0.00	2	70.00	70.50	-2	1,990	-0.10%
2019/06/13	1	68.50	1	70.20	68.80	0	1,967	0.00%
2019/06/12	1	66.70	0	0.00	69.70	1	1,949	0.05%
2019/06/11	1	67.40	0	0.00	67.70	1	1,919	0.05%
2019/06/06	1	66.60	0	0.00	67.10	1	1,968	0.05%
2019/06/05	1	67.50	1	66.20	66.10	0	2,015	0.00%
2019/06/03	1	68.40	1	68.60	68.20	0	2,183	0.00%
2019/05/31	2	68.60	0	0.00	68.60	2	2,187	0.09%
2019/05/30	0	0.00	1	68.80	68.90	-1	2,231	-0.04%
2019/05/29	1	68.90	0	0.00	67.60	1	2,294	0.04%
2019/05/28	0	0.00	1	69.00	68.90	-1	2,292	-0.04%
2019/05/22	2	65.40	2	64.60	64.60	0	2,302	0.00%
2019/05/20	1	64.90	0	0.00	65.00	1	2,331	0.04%
2019/05/16	3	65.50	0	0.00	65.50	3	2,368	0.13%
2019/05/15	1	67.20	1	66.00	66.00	0	2,369	0.00%
2019/05/14	1	64.50	6	62.88	65.30	-5	2,374	-0.21%
2019/05/13	3	66.43	0	0.00	65.00	3	2,366	0.13%
2019/05/10	10	73.26	11	72.04	71.20	-1	2,312	-0.04%
2019/05/09	4	76.53	4	78.85	76.40	0	2,228	0.00%
2019/05/07	2	76.70	1	77.20	77.50	1	2,165	0.05%
2019/05/06	1	76.00	1	77.20	76.10	0	2,197	0.00%
2019/05/02	0	0.00	1	76.20	77.90	-1	2,177	-0.05%
2019/04/25	1	74.50	2	73.70	74.60	-1	2,529	-0.04%
2019/04/18	1	74.80	1	76.20	74.60	0	2,593	0.00%
2019/04/17	0	0.00	2	76.00	75.80	-2	2,619	-0.08%
2019/04/16	2	75.05	1	75.00	75.80	1	2,659	0.04%
2019/04/15	2	75.40	0	0.00	75.20	2	2,663	0.08%
2019/04/02	0	0.00	2	77.80	77.30	-2	2,723	-0.07%
2019/03/21	4	80.90	4	80.83	79.20	0	2,870	0.00%
2019/03/19	0	0.00	3	77.90	77.50	-3	2,731	-0.11%
2019/03/14	2	79.00	2	78.60	78.50	0	2,825	0.00%
2019/03/08	5	77.20	5	77.60	76.60	0	2,901	0.00%
2019/03/06	0	0.00	2	75.80	75.90	-2	2,805	-0.07%
2019/03/05	6	77.00	0	0.00	75.80	6	2,873	0.21%
2019/03/04	2	76.40	1	76.30	76.30	1	2,850	0.04%
2019/02/26	0	0.00	1	75.20	74.00	-1	2,839	-0.04%
2019/02/22	1	73.80	0	0.00	73.80	1	2,901	0.03%
2019/02/21	0	0.00	2	73.50	73.80	-2	2,933	-0.07%
2019/02/20	1	73.00	25	73.84	72.80	-24	2,975	-0.81%
2019/02/19	0	0.00	4	73.30	73.50	-4	3,012	-0.13%
2019/02/18	31	71.46	4	71.80	71.50	27	3,041	0.89%
2019/02/15	1	73.80	0	0.00	72.50	1	3,085	0.03%
2019/02/14	0	0.00	10	74.40	74.40	-10	3,133	-0.32%
2019/02/13	12	72.90	4	72.70	73.80	8	3,155	0.25%
2019/02/12	6	74.55	1	74.30	73.30	5	3,316	0.15%
2019/02/11	4	75.25	0	0.00	75.00	4	3,353	0.12%
2019/01/30	0	0.00	1	76.60	76.30	-1	3,433	-0.03%
2019/01/28	3	76.07	0	0.00	75.50	3	3,617	0.08%
2019/01/25	27	76.39	1	76.40	76.30	26	3,645	0.71%
2019/01/24	2	78.40	3	79.07	77.40	-1	3,687	-0.03%
2019/01/23	1	77.90	3	78.07	78.30	-2	3,698	-0.05%
2019/01/22	0	0.00	14	77.91	77.50	-14	3,710	-0.38%
2019/01/21	0	0.00	9	77.73	77.30	-9	3,709	-0.24%
2019/01/18	32	77.73	24	79.64	77.20	8	3,689	0.22%
2019/01/17	1	77.80	0	0.00	78.40	1	3,472	0.03%
2019/01/16	0	0.00	1	75.20	74.60	-1	3,375	-0.03%
2019/01/11	3	73.20	1	74.30	73.50	2	3,444	0.06%
2019/01/10	1	73.80	1	74.10	73.70	0	3,425	0.00%
2019/01/09	0	0.00	1	77.00	76.70	-1	3,393	-0.03%
2019/01/08	0	0.00	5	76.00	76.10	-5	3,392	-0.15%
2019/01/07	0	0.00	1	75.50	75.80	-1	3,376	-0.03%
2019/01/04	1	72.80	0	0.00	74.50	1	3,456	0.03%
2018/12/27	5	76.20	0	0.00	76.50	5	3,484	0.14%
2018/12/25	4	74.50	3	73.70	74.70	1	3,416	0.03%
2018/12/24	1	76.80	1	75.60	75.40	0	3,407	0.00%
2018/12/22	0	0.00	2	76.25	75.80	-2	3,409	-0.06%
2018/12/21	1	75.30	1	75.50	76.10	0	3,426	0.00%
2018/12/20	3	74.00	2	74.50	73.90	1	3,477	0.03%
2018/12/19	3	74.80	2	77.30	74.80	1	3,462	0.03%
2018/12/18	3	77.70	3	77.80	77.70	0	3,436	0.00%
2018/12/17	1	80.00	1	80.50	78.70	0	3,408	0.00%
2018/12/14	3	77.90	11	78.10	78.10	-8	3,350	-0.24%
2018/12/12	0	0.00	1	78.50	78.10	-1	3,326	-0.03%
2018/12/11	0	0.00	1	79.00	78.20	-1	3,336	-0.03%
2018/12/10	4	76.35	6.2	75.76	77.00	-2.2	3,333	-0.07%
2018/12/06	2.2	75.64	2	75.75	73.00	0.2	3,261	0.01%
2018/12/05	0	0.00	2	78.00	78.00	-2	3,165	-0.06%
2018/12/04	0	0.00	5	78.04	77.10	-5	3,163	-0.16%
2018/12/03	2	77.30	2	77.70	77.90	0	3,156	0.00%
2018/11/30	1	75.30	0	76.00	76.00	1	3,114	0.03%
2018/11/28	4	74.15	4	73.95	74.00	0	3,045	0.00%
2018/11/27	0	0.00	0	72.00	72.10	0	2,998	0.00%
2018/11/26	0	0.00	2	70.90	71.50	-2	2,978	-0.07%
2018/11/23	7	68.40	6	68.55	68.40	1	2,966	0.03%
2018/11/22	3	71.63	0	0.00	69.30	3	3,072	0.10%
2018/11/21	1	70.80	0	0.00	71.70	1	3,042	0.03%
2018/11/16	0	0.00	3	66.90	66.80	-3	2,939	-0.10%
2018/11/15	1	66.80	0	0.00	67.10	1	2,920	0.03%
2018/11/14	1	66.80	0	0.00	65.50	1	2,898	0.03%
2018/11/13	1	65.10	0	0.00	66.20	1	2,870	0.03%
2018/11/12	8	64.80	1	64.60	64.40	7	2,895	0.24%
2018/11/09	20	65.00	23	65.61	65.30	-3	2,911	-0.10%
2018/11/08	1	64.30	0	0.00	63.20	1	2,768	0.04%
2018/11/07	1	63.00	1	63.00	64.20	0	2,763	0.00%
2018/11/06	4	62.30	2	63.75	61.50	2	2,824	0.07%
2018/11/05	0	0.00	13	61.01	61.60	-13	3,068	-0.42%
2018/11/02	1	59.00	1	60.40	59.10	0	3,064	0.00%
2018/11/01	0	0.00	1	58.30	59.10	-1	3,096	-0.03%
2018/10/30	0	51.70	0	0.00	52.00	0	3,059	0.00%
2018/10/26	0	0.00	1	55.60	55.40	-1	3,076	-0.03%
2018/10/24	1	57.00	1	56.50	56.60	0	3,095	0.00%
2018/10/23	1	58.50	0	0.00	57.60	1	3,109	0.03%
2018/10/22	2	58.35	5	58.50	59.50	-3	3,102	-0.10%
2018/10/16	4	56.29	4	55.60	55.70	0	3,129	0.00%
2018/10/15	0	0.00	2	54.50	54.50	-2	3,111	-0.06%
2018/10/12	2	52.00	1	54.40	54.20	1	3,089	0.03%
2018/10/11	1	57.70	0	0.00	57.70	1	3,012	0.03%
2018/10/08	12	61.69	0	0.00	62.80	12	2,996	0.40%
2018/10/05	1	63.00	0	0.00	62.80	1	3,024	0.03%
2018/10/04	0	0.00	7	67.30	67.00	-7	3,004	-0.23%
2018/10/02	0	0.00	2	69.00	68.50	-2	3,057	-0.07%
2018/10/01	2	69.00	0	0.00	69.10	2	3,091	0.06%
2018/09/28	0	0.00	2	70.70	69.40	-2	3,137	-0.06%
2018/09/27	4	69.85	2	69.90	69.80	2	3,194	0.06%
2018/09/25	0	0.00	1	69.80	68.00	-1	3,177	-0.03%
2018/09/17	6	69.92	54	69.58	68.80	-48	3,239	-1.48%
2018/09/14	3	68.50	1	68.30	68.70	2	3,239	0.06%
2018/09/12	10	65.18	0	0.00	66.00	10	3,248	0.31%
2018/09/07	5	67.18	1	67.30	66.60	4	3,380	0.12%
2018/09/06	1	67.90	0	0.00	68.10	1	3,680	0.03%
2018/09/05	37	68.05	0	0.00	67.60	37	4,069	0.91%
2018/08/29	5	69.80	1	69.00	69.20	4	4,462	0.09%
2018/08/27	1	72.50	1	72.20	73.00	0	4,448	0.00%
2018/08/23	1	73.50	0	0.00	72.70	1	4,622	0.02%
2018/08/21	0	0.00	6	76.50	76.50	-6	4,873	-0.12%
2018/08/20	6	75.22	0	0.00	75.60	6	5,106	0.12%
2018/08/15	3	76.10	4	75.38	75.30	-1	5,826	-0.02%
2018/08/14	0	0.00	1	75.00	75.30	-1	6,040	-0.02%
2018/08/13	2	72.00	2	74.25	74.20	0	6,279	0.00%
2018/08/10	4	76.45	0	0.00	72.10	4	6,857	0.06%
2018/08/09	3	75.70	4	75.52	75.70	-1	6,825	-0.01%
2018/08/08	1	74.90	2	75.10	74.50	-1	6,894	-0.01%
2018/08/07	0	0.00	2	73.80	73.90	-2	6,879	-0.03%
2018/07/23	1	66.50	0	0.00	66.50	1	7,377	0.01%
2018/07/19	0	0.00	1	69.50	69.10	-1	7,408	-0.01%
2018/07/18	0	0.00	1	69.70	68.70	-1	7,475	-0.01%
2018/07/12	1	70.60	0	0.00	69.60	1	7,555	0.01%
2018/07/09	4	70.00	2	68.00	70.00	2	7,722	0.03%
2018/07/06	1	66.10	0	0.00	68.50	1	7,741	0.01%
2018/07/05	1	68.00	7	68.24	66.10	-6	7,699	-0.08%
2018/07/03	1	74.00	0	0.00	72.40	1	7,721	0.01%
2018/06/28	5	75.50	5	75.50	75.20	0	7,827	0.00%
2018/06/27	7	77.69	9	77.80	76.30	-2	7,895	-0.03%
2018/06/26	0	0.00	1	75.20	77.00	-1	7,873	-0.01%
2018/06/25	0	0.00	1	76.00	76.30	-1	7,899	-0.01%
2018/06/22	1	75.00	0	0.00	74.60	1	7,905	0.01%
2018/06/20	13	75.08	15	74.85	75.30	-2	7,923	-0.03%
2018/06/19	0	0.00	1	78.70	77.50	-1	7,879	-0.01%
2018/06/15	1	78.50	0	0.00	79.30	1	7,875	0.01%
2018/06/14	34	81.89	30	79.74	79.00	4	7,838	0.05%
2018/06/13	15	82.16	22	82.58	82.70	-7	7,564	-0.09%
2018/06/12	2	77.70	3	78.13	77.70	-1	7,416	-0.01%
2018/06/11	9	77.90	23	77.79	77.70	-14	7,395	-0.19%
2018/06/07	2	79.80	0	0.00	79.00	2	7,350	0.03%
2018/06/06	3	78.90	5	80.84	81.00	-2	7,473	-0.03%
2018/06/05	3	77.47	0	0.00	77.20	3	7,371	0.04%
2018/06/04	1	79.40	6	78.30	77.90	-5	7,364	-0.07%
2018/06/01	10	77.45	8	77.53	77.50	2	7,330	0.03%
2018/05/31	1	77.80	5	76.80	76.60	-4	7,360	-0.05%
2018/05/30	5	77.90	17	78.46	78.30	-12	7,275	-0.16%
2018/05/29	5	78.54	13	79.30	77.70	-8	7,266	-0.11%
2018/05/28	22	82.97	21	82.18	80.70	1	7,153	0.01%
2018/05/25	30	83.30	27	82.20	82.00	3	6,946	0.04%
2018/05/24	9	78.84	11	79.00	78.90	-2	6,501	-0.03%
2018/05/23	1	77.40	0	79.00	77.70	1	6,350	0.02%
2018/05/22	2	78.90	1	77.30	77.80	1	6,445	0.02%
2018/05/21	27	78.07	16	76.19	76.00	11	6,596	0.17%
2018/05/18	44	78.09	39	77.99	77.00	5	6,560	0.08%
2018/05/17	23	71.15	11	73.15	75.00	12	5,997	0.20%
2018/05/16	0	0.00	1	66.50	68.20	-1	5,804	-0.02%
2018/05/15	0	0.00	1	66.50	65.30	-1	5,714	-0.02%
2018/05/14	2	64.30	0	0.00	64.30	2	5,849	0.03%
2018/05/11	0	0.00	3	65.47	65.30	-3	5,881	-0.05%
2018/05/10	0	0.00	3	65.13	65.30	-3	5,889	-0.05%
2018/05/08	0	0.00	3	61.80	61.00	-3	5,856	-0.05%
2018/05/07	5	60.56	1	60.40	60.50	4	5,994	0.07%
2018/05/04	0	0.00	5	63.08	61.30	-5	6,015	-0.08%
2018/05/03	9	65.16	13	63.59	62.50	-4	6,039	-0.07%
2018/05/02	22	66.56	28	65.65	64.40	-6	6,126	-0.10%
2018/04/30	8	65.45	5	64.60	65.60	3	6,211	0.05%
2018/04/27	1	58.40	0	0.00	59.70	1	6,243	0.02%
2018/04/26	1	62.00	0	0.00	59.70	1	6,375	0.02%
2018/04/25	1	61.00	2	61.50	61.90	-1	6,572	-0.02%
2018/04/24	9	62.33	41	62.51	60.90	-32	6,863	-0.47%
2018/04/23	1	66.90	0	0.00	64.80	1	6,873	0.01%
2018/04/20	2	66.55	4	65.20	66.50	-2	7,042	-0.03%
2018/04/19	24	65.55	24	64.91	65.00	0	7,113	0.00%
2018/04/18	18	64.02	26	63.62	65.30	-8	7,182	-0.11%
2018/04/17	27	64.41	38	64.18	62.70	-11	7,295	-0.15%
2018/04/16	12	70.06	11	68.60	68.60	1	7,952	0.01%
2018/04/13	10	71.39	9	71.30	71.00	1	8,232	0.01%
2018/04/12	4	71.58	4	71.55	71.20	0	8,421	0.00%
2018/04/11	2	73.65	0	0.00	73.40	2	8,610	0.02%
2018/04/10	21	76.22	19	75.08	73.00	2	8,841	0.02%
2018/04/03	6	74.45	8	75.90	77.60	-2	9,399	-0.02%
2018/03/31	0	0.00	1	78.30	77.80	-1	9,577	-0.01%
2018/03/30	0	0.00	2	77.45	77.90	-2	9,588	-0.02%
2018/03/27	0	0.00	1	76.70	75.50	-1	10,046	-0.01%
2018/03/26	1	72.80	0	0.00	75.40	1	10,346	0.01%
2018/03/23	1	70.50	1	72.60	72.20	0	10,551	0.00%
2018/03/22	0	0.00	1	75.30	73.90	-1	10,999	-0.01%
2018/03/19	1	77.60	1	78.00	77.60	0	12,290	0.00%
2018/03/16	1	77.80	1	78.60	77.10	0	12,824	0.00%
2018/03/15	1	74.70	1	74.50	74.60	0	13,107	0.00%
2018/03/13	1	74.00	2	75.30	74.00	-1	13,774	-0.01%
2018/03/12	2	76.05	5	75.10	74.30	-3	14,048	-0.02%
2018/03/09	4	71.30	1	71.10	71.10	3	14,149	0.02%
2018/03/07	0	0.00	2	69.90	69.40	-2	14,177	-0.01%
2018/03/06	4	70.23	3	70.43	70.30	1	14,184	0.01%
2018/03/02	2	72.90	1	73.10	72.10	1	14,190	0.01%
2018/02/27	1	71.30	0	0.00	71.10	1	14,174	0.01%
2018/02/23	5	72.14	8	71.61	72.30	-3	14,191	-0.02%
2018/02/22	4	71.40	3	71.00	71.30	1	14,195	0.01%
2018/02/21	20	72.80	19	74.18	71.10	1	14,417	0.01%
2018/02/12	7	77.71	1	75.80	74.90	6	14,270	0.04%
2018/02/08	1	80.20	0	0.00	79.80	1	14,146	0.01%
2018/02/05	2	86.40	2	79.40	86.40	0	14,630	0.00%
2018/02/01	0	0.00	1	83.90	83.50	-1	15,549	-0.01%
2018/01/31	3	83.00	0	0.00	83.10	3	15,887	0.02%
2018/01/30	4	85.35	17	85.92	83.50	-13	16,088	-0.08%
2018/01/29	3	87.00	4	86.88	87.70	-1	15,949	-0.01%
2018/01/25	2	90.95	2	90.40	86.70	0	16,193	0.00%
2018/01/23	3	86.83	3	87.70	87.30	0	15,877	0.00%
2018/01/22	2	86.80	3	87.80	86.50	-1	15,761	-0.01%
2018/01/19	24	87.89	13	87.64	86.50	11	15,617	0.07%
2018/01/18	2	85.40	6	85.80	85.30	-4	15,479	-0.03%
2018/01/17	2	82.00	2	82.40	81.80	0	15,219	0.00%
2018/01/16	10	81.26	9	80.54	81.90	1	15,274	0.01%
2018/01/15	24	82.73	2	82.65	82.80	22	15,235	0.14%
2018/01/12	4	82.70	4	82.20	82.10	0	15,204	0.00%
2018/01/11	9	82.30	3	82.87	81.50	6	15,228	0.04%
2018/01/10	20	84.79	13	83.92	83.00	7	15,164	0.05%
2018/01/09	15	85.57	10	85.88	85.00	5	14,413	0.03%
2018/01/08	7	95.81	15	94.90	94.20	-8	14,090	-0.06%
2018/01/04	2	90.35	6	90.53	92.30	-4	13,846	-0.03%
2018/01/03	54	94.69	55	93.12	89.70	-1	13,736	-0.01%
2018/01/02	3	85.40	8	87.44	92.70	-5	13,457	-0.04%