橘子 (6180)-元富-緯城券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
82.2
漲跌
▼0.3
漲幅
-0.36%
成交量
898張
產業
上櫃文化創意指數
509人加入追蹤

立即追蹤
本地時間:14:30

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

橘子 (6180)籌碼相關－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	82.00	0	0.00	82.20	1	904	0.11%
2024/11/18	0	0.00	1	83.80	82.40	-1	894	-0.11%
2024/11/15	0	0.00	9	84.73	84.90	-9	880	-1.02%
2024/11/14	1	84.00	0	0.00	84.00	1	834	0.12%
2024/11/13	0	0.00	17	82.18	82.00	-17	789	-2.15%
2024/11/12	5	82.50	1	82.30	82.50	4	768	0.52%
2024/11/11	10	81.88	0	0.00	82.00	10	752	1.33%
2024/11/08	1	81.80	0	0.00	80.70	1	760	0.13%
2024/11/07	3	80.40	3	80.30	80.20	0	759	0.00%
2024/11/06	8	79.40	0	0.00	78.60	8	800	1.00%
2024/10/29	0	0.00	10	80.10	80.10	-10	834	-1.20%
2024/10/28	2	80.30	0	0.00	79.80	2	818	0.24%
2024/10/25	0	0.00	1	80.19	80.20	-1	818	-0.13%
2024/10/24	0	0.00	0.1	78.66	78.70	-0.1	821	-0.01%
2024/10/16	0	0.00	1	76.60	76.60	-1	882	-0.11%
2024/10/14	1	77.10	0	0.00	77.10	1	901	0.11%
2024/10/08	0	0.00	0	78.80	78.00	0	930	0.00%
2024/09/30	10	78.30	0	0.00	78.00	10	973	1.03%
2024/09/27	0	0.00	0.2	78.30	78.30	-0.2	982	-0.02%
2024/09/24	1	78.60	0	0.00	78.20	1	998	0.10%
2024/09/18	1	78.60	0.1	78.70	78.00	1	1,060	0.09%
2024/09/11	0	0.00	1	75.60	75.60	-1	1,280	-0.08%
2024/09/10	0	0.00	0.1	77.50	75.40	-0.1	1,303	0.00%
2024/09/09	2	75.40	0	0.00	76.30	2	1,317	0.15%
2024/09/04	2	76.60	0	0.00	76.40	2	1,410	0.14%
2024/09/03	1	78.50	0	0.00	78.40	1	1,405	0.07%
2024/08/30	0	0.00	0.1	79.20	79.20	-0.1	1,437	0.00%
2024/08/28	0	0.00	0.1	79.50	79.20	-0.1	1,492	0.00%
2024/08/27	0	0.00	0.1	78.40	78.70	-0.1	1,501	0.00%
2024/08/16	1	77.80	2	77.85	77.90	-1	1,575	-0.06%
2024/08/15	0	0.00	0.1	77.90	77.80	-0.1	1,577	-0.01%
2024/08/13	1	79.10	0	0.00	78.70	1	1,587	0.06%
2024/08/12	0	0.00	1	78.98	78.90	-1	1,599	-0.07%
2024/08/09	1.1	77.29	1.1	76.93	76.50	-0.1	1,655	0.00%
2024/08/08	2.2	78.03	3.1	78.15	77.80	-0.9	1,748	-0.05%
2024/08/06	1	69.50	0	0.00	69.90	1	1,736	0.06%
2024/08/05	1	69.30	1	68.90	69.30	0	1,788	0.00%
2024/08/02	0	0.00	1	75.60	75.10	-1	1,795	-0.06%
2024/07/31	0.1	75.80	0	0.00	76.00	0.1	1,876	0.01%
2024/07/29	3	76.13	2.5	77.08	75.00	0.5	1,953	0.03%
2024/07/22	1	73.00	0	0.00	72.70	1	1,954	0.05%
2024/07/19	0.1	73.99	0	0.00	73.80	0.1	1,938	0.00%
2024/07/18	0.5	74.76	0	0.00	74.90	0.5	1,913	0.02%
2024/07/17	1	76.00	0	0.00	76.20	1	1,892	0.05%
2024/07/16	1	76.41	0	0.00	76.30	1	1,885	0.05%
2024/07/15	0	77.40	0.1	77.60	77.50	-0.1	1,883	0.00%
2024/07/12	0	0.00	1	77.00	77.30	-1	1,873	-0.05%
2024/07/11	0	0.00	1	77.50	77.80	-1	1,865	-0.05%
2024/07/10	0.1	77.10	0	0.00	76.90	0.1	1,872	0.01%
2024/07/09	0.1	77.60	0	0.00	78.20	0.1	1,859	0.00%
2024/07/08	0.1	80.34	0	0.00	80.10	0.1	1,845	0.01%
2024/07/05	1	80.40	0	0.00	81.40	1	1,826	0.05%
2024/07/04	0.1	81.22	0	0.00	80.80	0.1	1,840	0.01%
2024/07/03	0.1	81.73	0	0.00	81.50	0.1	1,825	0.00%
2024/07/01	0	82.80	0	0.00	82.20	0	1,802	0.00%
2024/06/28	1	83.10	0	0.00	83.20	1	1,797	0.06%
2024/06/24	1	82.71	0	0.00	82.80	1	1,774	0.06%
2024/06/21	0	84.80	0	0.00	84.70	0	1,756	0.00%
2024/06/20	2	85.15	0	0.00	85.40	2	1,746	0.11%
2024/06/19	3	85.50	0	0.00	85.80	3	1,727	0.17%
2024/06/18	4	88.20	5	88.08	87.40	-1	1,689	-0.06%
2024/06/17	2	85.10	0	0.00	84.30	2	1,549	0.13%
2024/06/14	1	85.40	1	85.90	85.80	0	1,529	0.00%
2024/06/13	1	86.60	0.2	86.46	86.40	0.9	1,514	0.06%
2024/06/12	1.2	85.84	3	85.30	86.30	-1.8	1,511	-0.12%
2024/06/07	3	84.37	2	85.00	84.90	1	1,480	0.07%
2024/06/06	2	84.25	0	0.00	84.80	2	1,515	0.13%
2024/06/04	0	86.50	0	0.00	86.50	0	1,595	0.00%
2024/06/03	3	83.73	3	84.40	85.00	0	1,590	0.00%
2024/05/29	0	0.00	5	84.10	84.30	-5	1,524	-0.33%
2024/05/28	0	81.70	0	0.00	81.40	0	1,506	0.00%
2024/05/23	4	83.13	0.1	82.60	82.40	3.9	1,493	0.26%
2024/05/22	1	84.10	1	84.30	84.60	0	1,476	0.00%
2024/05/21	1	83.60	2	84.10	84.40	-1	1,474	-0.07%
2024/05/20	1	83.40	1	84.30	83.90	0	1,469	0.00%
2024/05/16	1	84.11	2	84.95	84.70	-1	1,457	-0.07%
2024/05/15	9	84.33	8	84.13	84.20	1	1,438	0.07%
2024/05/14	26	86.73	27	85.47	87.50	-1	1,416	-0.07%
2024/05/13	0	0.00	1	83.50	83.50	-1	1,304	-0.08%
2024/05/09	0	81.60	2	82.20	81.10	-2	1,389	-0.14%
2024/05/07	4.2	78.17	7.1	78.82	78.70	-2.9	1,421	-0.21%
2024/05/06	6.6	78.28	6	81.90	77.90	0.6	1,402	0.04%
2024/05/03	0.3	79.14	5	80.26	79.70	-4.7	1,338	-0.35%
2024/04/29	0	0.00	0	76.40	75.80	0	1,290	0.00%
2024/04/19	0	70.20	0	0.00	70.50	0	1,289	0.00%
2024/04/17	0	72.00	0	0.00	71.90	0	1,285	0.00%
2024/04/16	0	71.30	2	70.60	70.50	-2	1,287	-0.15%
2024/04/11	0	0.00	0	75.00	75.30	0	1,282	0.00%
2024/04/02	0	0.00	1	73.40	73.30	-1	1,382	-0.07%
2024/04/01	1	72.10	3	72.50	73.00	-2	1,379	-0.14%
2024/03/29	0	72.50	0.1	74.00	72.80	-0.1	1,374	-0.01%
2024/03/28	1	72.30	0	0.00	72.60	1	1,379	0.07%
2024/03/27	0	0.00	1	73.10	73.30	-1	1,383	-0.07%
2024/03/26	3	72.37	0	0.00	72.00	3	1,384	0.22%
2024/03/21	0	74.30	0	0.00	74.30	0	1,388	0.00%
2024/03/20	2	73.65	2	73.45	73.60	0	1,393	0.00%
2024/03/15	0	0.00	0	75.50	73.90	0	1,420	0.00%
2024/03/14	8	76.86	6	76.02	75.50	2	1,436	0.14%
2024/03/13	1	76.20	1	76.40	76.40	0	1,420	0.00%
2024/03/11	1	76.90	4	76.35	76.70	-3	1,408	-0.22%
2024/03/08	1	74.80	4	73.50	73.10	-3	1,349	-0.22%
2024/03/07	1	74.00	1	72.90	73.80	0	1,339	0.00%
2024/03/06	4	71.50	0	0.00	72.10	4	1,360	0.29%
2024/03/01	0	0.00	0.2	71.00	70.60	-0.2	1,466	-0.01%
2024/02/26	0	70.39	0	0.00	70.20	0	1,455	0.00%
2024/02/22	0	70.80	1	70.30	70.50	-1	1,455	-0.07%
2024/02/21	0	70.80	0	0.00	70.50	0	1,455	0.00%
2024/02/20	1	71.00	0	0.00	70.40	1	1,453	0.07%
2024/02/16	0	0.00	1	71.50	71.90	-1	1,430	-0.07%
2024/02/15	1	71.00	2	70.70	71.30	-1	1,419	-0.07%
2024/02/05	0	0.00	0.3	74.75	74.90	-0.3	1,361	-0.02%
2024/02/02	1	75.50	1	75.80	75.10	0	1,349	0.00%
2024/02/01	5	78.62	3	77.87	77.80	2	1,290	0.15%
2024/01/31	0	0.00	6	77.03	77.30	-6	1,198	-0.50%
2024/01/26	0.1	73.30	0	0.00	73.50	0.1	1,082	0.00%
2024/01/25	0	0.00	5	73.60	73.50	-5	1,076	-0.46%
2024/01/24	5	76.80	0	0.00	75.00	5	1,060	0.47%
2024/01/23	0	0.00	1	75.70	75.90	-1	1,023	-0.10%
2024/01/22	2	75.90	0	0.00	75.70	2	1,013	0.20%
2024/01/18	0	0.00	0.1	73.90	72.80	-0.1	993	-0.01%
2024/01/15	1	74.20	0	0.00	73.90	1	976	0.10%
2024/01/10	0	73.60	0	0.00	73.90	0	966	0.00%
2024/01/04	3	76.63	0	0.00	74.80	3	943	0.32%
2024/01/03	1	77.60	2	76.40	76.90	-1	875	-0.11%
2023/12/28	0.1	73.40	0	0.00	73.50	0.1	807	0.01%
2023/12/27	1	73.70	1.1	73.71	74.00	-0.1	801	-0.01%
2023/12/22	5	73.10	0	0.00	73.30	5	781	0.64%
2023/12/20	1	74.00	0	0.00	73.20	1	763	0.13%
2023/12/19	2	72.85	0	0.00	73.00	2	752	0.27%
2023/12/18	1	74.00	0	0.00	74.00	1	741	0.13%
2023/12/15	0	0.00	0.1	75.50	75.00	-0.1	725	-0.01%
2023/12/14	0	75.70	0	0.00	75.40	0	711	0.00%
2023/12/12	0	75.80	0	0.00	75.80	0	685	0.00%
2023/12/11	0	0.00	1.1	76.97	76.60	-1.1	663	-0.16%
2023/12/07	0	0.00	1.1	75.50	75.40	-1.1	613	-0.17%
2023/12/01	1.1	77.62	5	76.40	76.00	-3.9	525	-0.73%
2023/11/30	1	75.80	4.2	76.90	76.80	-3.2	462	-0.69%
2023/11/29	1.1	74.15	2	74.20	74.40	-0.9	381	-0.24%
2023/11/28	0.2	72.20	0	0.00	71.50	0.2	342	0.06%
2023/11/27	7	71.27	0	0.00	70.70	7	333	2.10%
2023/11/24	3	71.53	1	71.70	71.30	2	334	0.60%
2023/11/22	1	71.30	1	71.50	71.70	0	329	0.00%
2023/11/21	1	71.10	0	0.00	71.30	1	326	0.31%
2023/11/20	2	70.55	0.3	71.00	70.60	1.8	318	0.55%
2023/11/17	0.1	69.80	0	0.00	70.00	0.1	310	0.03%
2023/11/09	0	0.00	0	70.60	70.70	0	315	-0.01%
2023/11/08	0	0.00	2	70.85	71.00	-2	314	-0.65%
2023/11/07	0	0.00	1	70.00	69.80	-1	304	-0.33%
2023/11/06	0	0.00	1	69.20	69.30	-1	299	-0.33%
2023/11/02	0.1	68.00	0	0.00	68.20	0.1	319	0.02%
2023/11/01	0	0.00	0	67.90	67.90	0	332	-0.01%
2023/10/31	0.1	67.50	0.2	67.53	67.00	-0.1	331	-0.02%
2023/10/19	1	65.10	0	0.00	65.10	1	498	0.20%
2023/10/17	0.1	65.80	5	65.80	65.80	-5	512	-0.97%
2023/10/16	0.1	65.50	0	0.00	65.10	0.1	535	0.01%
2023/10/11	0	0.00	0	66.10	65.50	0	570	-0.01%
2023/10/05	0.1	65.90	1	66.20	66.10	-1	620	-0.15%
2023/10/04	0	0.00	5	65.60	65.60	-5	631	-0.79%
2023/09/22	0	66.10	0	0.00	66.00	0	829	0.00%
2023/09/21	0.1	66.00	0	0.00	65.70	0.1	851	0.01%
2023/09/14	0.1	68.90	0	0.00	67.20	0.1	1,259	0.00%
2023/09/11	0	0.00	4	66.53	66.50	-4	1,312	-0.30%
2023/09/06	0	0.00	3.1	68.70	68.60	-3.1	1,357	-0.23%
2023/08/31	0	0.00	1	67.50	67.80	-1	1,535	-0.07%
2023/08/30	0	67.20	0	0.00	67.30	0	1,660	0.00%
2023/08/25	0	0.00	2	66.10	66.10	-2	2,149	-0.09%
2023/08/21	0.1	66.49	0	0.00	66.30	0.1	2,214	0.00%
2023/08/17	0	0.00	1	66.90	67.10	-1	2,222	-0.04%
2023/08/10	0	66.50	0	0.00	66.40	0	2,249	0.00%
2023/08/09	2.1	66.31	0	0.00	66.20	2.1	2,247	0.09%
2023/08/08	1.1	66.62	1	66.70	67.00	0.1	2,244	0.00%
2023/08/07	1.1	69.12	0	0.00	69.10	1.1	2,240	0.05%
2023/08/02	0	70.60	0	0.00	70.00	0	2,259	0.00%
2023/08/01	1	70.70	0	0.00	70.90	1	2,275	0.04%
2023/07/31	1.1	71.09	3	71.00	70.60	-1.9	2,297	-0.08%
2023/07/28	4	76.63	0.1	76.40	76.80	3.9	2,284	0.17%
2023/07/27	1	75.00	0	0.00	75.40	1	2,277	0.04%
2023/07/26	0	74.65	0	0.00	74.20	0	2,261	0.00%
2023/07/25	1	73.70	0	0.00	74.90	1	2,268	0.04%
2023/07/24	1	73.60	0	0.00	73.70	1	2,257	0.04%
2023/07/19	1	77.99	0	0.00	77.20	1	2,234	0.05%
2023/07/18	0	0.00	2	78.10	78.10	-2	2,240	-0.09%
2023/07/17	0	79.00	0	0.00	78.90	0	2,247	0.00%
2023/07/13	3	78.70	3	79.30	78.80	0	2,252	0.00%
2023/07/12	8	77.77	5	77.60	77.60	3	2,269	0.13%
2023/07/11	2.1	78.31	1	78.70	78.70	1.1	2,272	0.05%
2023/07/10	2	78.95	0	0.00	78.00	2	2,283	0.09%
2023/07/07	1	79.80	0.2	80.30	79.70	0.8	2,283	0.04%
2023/07/06	6	81.60	7	82.14	80.60	-1	2,268	-0.04%
2023/07/05	2	80.55	0.4	80.80	81.80	1.7	2,230	0.07%
2023/07/04	4	80.50	4.1	80.50	80.40	-0.1	2,212	0.00%
2023/07/03	5	81.22	4	80.60	80.70	1	2,216	0.05%
2023/06/30	0	0.00	0.1	82.95	81.90	-0.1	2,199	0.00%
2023/06/29	0	0.00	0	82.30	82.70	0	2,198	0.00%
2023/06/28	9	82.43	3	82.30	82.30	6	2,201	0.27%
2023/06/27	5.1	86.58	3	85.70	83.30	2.1	2,149	0.10%
2023/06/26	3	82.70	8	81.98	82.50	-5	1,945	-0.26%
2023/06/21	7	80.97	0	0.00	81.30	7	1,919	0.36%
2023/06/20	4	81.55	9	81.71	81.40	-5	1,938	-0.26%
2023/06/19	0	0.00	4	81.40	81.30	-4	1,910	-0.21%
2023/06/16	0	0.00	1	80.70	80.50	-1	1,926	-0.05%
2023/06/15	2	79.15	1	79.20	79.10	1	1,916	0.05%
2023/06/14	3	79.93	0	0.00	79.90	3	1,911	0.16%
2023/06/12	2	81.10	0	0.00	80.30	2	1,959	0.10%
2023/06/09	1.1	81.07	0	0.00	81.70	1.1	1,990	0.06%
2023/06/08	4.1	83.96	2	83.10	82.20	2.1	2,065	0.10%
2023/06/07	0	0.00	2	84.50	83.80	-2	2,133	-0.09%
2023/06/06	0	83.85	1	83.70	84.00	-1	2,149	-0.04%
2023/06/05	3	84.87	3	85.10	84.70	0	2,214	0.00%
2023/06/02	0.1	83.54	7	84.81	83.60	-6.9	2,178	-0.31%
2023/06/01	12	80.53	69.1	80.37	81.70	-57.1	2,047	-2.79%
2023/05/31	1	77.10	0	0.00	77.80	1	1,812	0.06%
2023/05/30	0	0.00	1	75.10	75.10	-1	1,769	-0.06%
2023/05/26	5	73.80	0	0.00	73.60	5	1,772	0.28%
2023/05/16	1	72.60	0	0.00	72.50	1	2,460	0.04%
2023/05/12	0	0.00	0.1	72.60	72.90	-0.1	2,597	0.00%
2023/05/09	3	73.70	0	0.00	73.20	3	2,837	0.11%
2023/05/05	0	0.00	1	74.80	75.00	-1	2,882	-0.03%
2023/05/04	1	74.20	0.2	74.70	74.20	0.8	2,906	0.03%
2023/05/03	0	0.00	2	74.50	74.20	-2	2,966	-0.07%
2023/04/28	0.2	73.64	1	73.10	73.80	-0.8	3,224	-0.03%
2023/04/27	0	0.00	0	72.10	72.00	0	3,274	0.00%
2023/04/26	3	70.80	1	71.10	71.20	2	3,289	0.06%
2023/04/25	1	71.10	0	0.00	70.30	1	3,309	0.03%
2023/04/21	1.1	71.34	10.5	72.73	71.20	-9.4	3,337	-0.28%
2023/04/20	0	73.40	0	0.00	72.80	0	3,343	0.00%
2023/04/18	0.1	74.10	4	74.15	73.50	-4	3,451	-0.11%
2023/04/17	50.1	74.90	2	75.10	74.70	48.1	3,682	1.30%
2023/04/14	0.1	74.40	0	0.00	74.30	0.1	3,705	0.00%
2023/04/13	2	73.30	0	0.00	73.20	2	3,871	0.05%
2023/04/12	5.2	74.00	0	0.00	73.80	5.2	3,963	0.13%
2023/04/11	2	72.90	0	0.00	73.20	2	4,091	0.05%
2023/04/07	0	0.00	0.7	73.13	73.40	-0.7	4,112	-0.02%
2023/04/06	3	72.73	0	0.00	72.40	3	4,107	0.07%
2023/03/23	2	72.91	0.2	73.30	72.40	1.8	4,058	0.05%
2023/03/20	10	74.65	0	0.00	74.20	10	4,020	0.25%
2023/03/16	3	73.90	0	0.00	73.90	3	4,008	0.08%
2023/03/15	1	75.85	2	75.75	75.40	-1	3,976	-0.02%
2023/03/13	3	75.67	1	76.50	78.60	2	3,978	0.05%
2023/03/10	8.3	80.35	1	79.40	79.20	7.3	3,888	0.19%
2023/03/09	4	88.43	0	0.00	87.90	4	3,800	0.11%
2023/03/08	0.2	88.44	0	0.00	87.60	0.2	3,853	0.00%
2023/03/07	2.6	87.03	0	0.00	85.90	2.6	3,739	0.07%
2023/03/06	0.3	85.40	0	0.00	85.10	0.3	3,652	0.01%
2023/02/24	0	0.00	4	81.20	80.80	-4	3,581	-0.11%
2023/02/22	4	80.28	0	0.00	80.00	4	3,605	0.11%
2023/02/21	0	0.00	7	81.40	82.50	-7	3,568	-0.20%
2023/02/20	7	80.94	0	0.00	80.60	7	3,480	0.20%
2023/02/17	0	0.00	2	82.70	82.50	-2	3,334	-0.06%
2023/02/16	2	81.90	0	0.00	82.20	2	3,319	0.06%
2023/02/15	4	81.53	12.1	82.72	83.20	-8.1	3,252	-0.25%
2023/02/14	13	84.07	18	85.87	82.80	-5	3,121	-0.16%
2023/02/10	3.1	91.30	4	90.40	89.50	-1	2,862	-0.03%
2023/02/09	3	90.57	1	90.70	89.80	2	2,798	0.07%
2023/02/08	5	87.00	1	88.00	90.10	4	2,747	0.15%
2023/02/07	1	83.60	6	82.85	83.50	-5	2,614	-0.19%
2023/02/06	2	81.50	3	82.80	81.70	-1	2,564	-0.04%
2023/02/03	6	81.28	7	81.89	81.90	-1	2,514	-0.04%
2023/02/02	12	81.78	20	81.93	81.90	-8	2,467	-0.32%
2023/02/01	2	80.90	0	0.00	81.80	2	2,416	0.08%
2023/01/31	17	80.02	18	79.74	80.50	-1	2,340	-0.04%
2023/01/30	1	79.30	35	78.27	79.50	-34	2,224	-1.53%
2023/01/17	1	74.00	2	73.90	73.80	-1	2,047	-0.05%
2023/01/16	2	71.90	0	0.00	72.30	2	1,975	0.10%
2023/01/13	6	71.85	0	0.00	71.30	6	1,954	0.31%
2023/01/11	0	0.00	2	73.00	72.80	-2	1,901	-0.11%
2023/01/10	7	72.84	0	0.00	72.30	7	1,865	0.38%
2023/01/09	15	72.60	0	0.00	72.90	15	1,834	0.82%
2023/01/06	1.1	73.47	1.1	74.07	73.00	0.1	1,800	0.00%
2023/01/05	1.7	73.69	4	72.68	72.60	-2.3	1,714	-0.13%
2023/01/04	0.2	71.01	1.1	70.09	71.20	-0.9	1,460	-0.06%
2023/01/03	24.1	70.26	24	70.53	70.10	0.1	1,397	0.00%
2022/12/29	7	69.34	28	67.81	67.50	-21	1,092	-1.92%
2022/12/28	0	67.70	0	0.00	67.30	0	944	0.00%
2022/12/27	0	0.00	1	68.20	67.20	-1	927	-0.11%
2022/12/23	0	0.00	1	65.90	65.60	-1	912	-0.11%
2022/12/22	0	0.00	0.1	66.00	65.20	-0.1	918	-0.01%
2022/12/19	2	68.00	3	68.33	68.30	-1	876	-0.11%
2022/12/09	0	0.00	1	67.60	67.60	-1	807	-0.12%
2022/12/08	0	0.00	1	67.60	67.60	-1	800	-0.12%
2022/12/07	2	67.30	2	67.30	66.70	0	794	0.00%
2022/12/06	3.2	68.72	3	69.27	68.10	0.2	777	0.03%
2022/12/05	10	67.30	0	0.00	67.40	10	713	1.40%
2022/12/02	10	67.14	8	66.84	67.10	2	713	0.28%
2022/12/01	7	67.54	0	0.00	67.20	7	705	0.99%
2022/11/30	1	66.60	2	66.00	66.90	-1	657	-0.15%
2022/11/21	1	61.00	20	62.00	60.60	-19	513	-3.70%
2022/11/17	20	60.60	1	60.50	60.70	19	437	4.34%
2022/11/14	0	0.00	22	58.88	59.50	-22	427	-5.15%
2022/11/07	10	58.61	0	0.00	58.30	10	395	2.53%
2022/11/04	2	57.25	1.4	57.04	56.90	0.6	383	0.16%
2022/11/03	5	55.40	0	0.00	56.00	5	366	1.37%
2022/11/02	5	54.80	0	0.00	55.80	5	363	1.38%
2022/10/13	0.2	53.80	0	0.00	53.00	0.2	388	0.05%
2022/10/11	0.2	56.10	0	0.00	55.80	0.2	379	0.05%
2022/10/03	0	0.00	0.4	58.40	58.40	-0.4	403	-0.10%
2022/09/30	0	0.00	1	56.50	58.10	-1	415	-0.24%
2022/09/29	1	55.70	0	0.00	57.40	1	444	0.22%
2022/09/26	0.1	55.80	0	0.00	55.40	0.1	482	0.02%
2022/09/22	2	57.00	0	0.00	56.90	2	498	0.40%
2022/09/21	0	0.00	1	57.40	57.20	-1	501	-0.20%
2022/09/20	1	56.90	0	0.00	57.00	1	502	0.20%
2022/09/16	0.1	57.60	5	57.50	57.40	-4.9	513	-0.95%
2022/09/14	0.1	58.20	0	0.00	57.90	0.1	530	0.02%
2022/09/13	1	58.60	0	0.00	58.40	1	533	0.19%
2022/09/08	0	0.00	0.1	60.26	59.70	-0.1	553	-0.02%
2022/09/07	0.1	58.00	0	0.00	57.90	0.1	560	0.02%
2022/09/05	0.1	59.30	0	0.00	58.80	0.1	590	0.02%
2022/09/01	0	0.00	1	59.90	60.00	-1	619	-0.16%
2022/08/26	1	60.50	1	60.40	60.50	0	755	0.00%
2022/08/16	0.1	61.00	0	0.00	61.20	0.1	870	0.01%
2022/08/10	1	62.00	0	0.00	61.50	1	902	0.11%
2022/08/05	0	0.00	1	60.70	60.90	-1	912	-0.11%
2022/08/02	0	0.00	1	59.30	59.10	-1	918	-0.11%
2022/07/26	0	0.00	1	59.10	58.80	-1	973	-0.10%
2022/07/21	0	0.00	1	58.30	58.70	-1	978	-0.10%
2022/07/13	0	0.00	2	56.55	56.20	-2	1,015	-0.20%
2022/07/11	0	0.00	1	55.60	55.70	-1	1,013	-0.10%
2022/07/07	0	0.00	1	55.80	55.50	-1	1,020	-0.10%
2022/07/06	2	60.80	1	60.10	59.90	1	989	0.10%
2022/07/05	1	62.10	0	0.00	62.20	1	982	0.10%
2022/07/01	3	62.63	0	0.00	61.10	3	976	0.31%
2022/06/24	1	64.30	0	0.00	64.40	1	985	0.10%
2022/06/23	0	0.00	1.1	63.65	63.70	-1.1	996	-0.11%
2022/06/22	1	64.40	0	0.00	63.60	1	1,038	0.10%
2022/06/17	3	64.93	0	0.00	65.20	3	1,047	0.29%
2022/06/16	0	0.00	1	67.30	65.50	-1	1,050	-0.10%
2022/06/15	3	67.63	3	67.27	66.90	0	1,058	0.00%
2022/06/14	0	0.00	2	68.30	68.20	-2	1,073	-0.19%
2022/06/13	5	68.16	0	0.00	68.10	5	1,081	0.46%
2022/06/10	2	69.15	0	0.00	69.10	2	1,108	0.18%
2022/06/09	4	70.90	4	70.68	70.20	0	1,109	0.00%
2022/06/08	0	0.00	11	70.59	70.80	-11	1,156	-0.95%
2022/06/07	1	69.00	0	0.00	69.70	1	1,127	0.09%
2022/06/06	2	70.10	3	69.33	69.00	-1	1,104	-0.09%
2022/06/02	1	68.30	0	0.00	68.60	1	1,073	0.09%
2022/06/01	0	0.00	1	68.90	68.60	-1	1,083	-0.09%
2022/05/30	1	67.80	0	0.00	67.70	1	1,073	0.09%
2022/05/26	1	68.60	1	69.10	67.90	0	1,070	0.00%
2022/05/25	6	68.47	3	67.80	68.10	3	1,054	0.28%
2022/05/24	1	66.80	0	0.00	66.00	1	1,027	0.10%
2022/05/23	1	67.10	0	0.00	66.80	1	1,028	0.10%
2022/05/20	1	68.20	0	0.00	67.50	1	1,041	0.10%
2022/05/13	0	0.00	2	65.90	66.80	-2	1,055	-0.19%
2022/05/12	0	0.00	0.1	66.70	65.20	-0.1	1,060	-0.01%
2022/05/04	0.1	66.40	0	0.00	65.80	0.1	1,182	0.01%
2022/04/27	0	0.00	1	63.20	63.50	-1	1,442	-0.07%
2022/04/26	1	64.30	1.4	63.73	63.50	-0.4	1,524	-0.03%
2022/04/22	1	67.50	3	66.83	66.30	-2	1,557	-0.13%
2022/04/21	1	65.00	1	64.70	64.60	0	1,558	0.00%
2022/04/20	1	64.60	0	0.00	64.50	1	1,583	0.06%
2022/04/15	1	65.70	0	0.00	65.40	1	1,861	0.05%
2022/04/11	0.1	65.20	0	0.00	65.00	0.1	2,389	0.00%
2022/04/07	2	68.20	10	68.20	67.80	-8	2,734	-0.29%
2022/03/30	2	68.75	0	0.00	68.80	2	2,902	0.07%
2022/03/29	0	0.00	1	68.90	69.10	-1	2,960	-0.03%
2022/03/28	0	0.00	4	67.80	68.00	-4	3,022	-0.13%
2022/03/18	0	0.00	4	67.90	67.10	-4	4,685	-0.09%
2022/03/16	1	66.80	0	0.00	67.30	1	4,757	0.02%
2022/03/15	0	0.00	2	67.00	67.00	-2	4,740	-0.04%
2022/03/14	5	66.28	2.1	66.50	66.50	2.9	4,721	0.06%
2022/03/11	0	0.00	1	66.10	66.00	-1	4,752	-0.02%
2022/03/10	0	0.00	2	62.50	62.50	-2	4,681	-0.04%
2022/03/07	2.1	61.20	0	0.00	61.30	2.1	4,676	0.04%
2022/03/04	1	63.60	0	0.00	63.40	1	4,664	0.02%
2022/02/25	1.1	63.32	0	0.00	63.30	1.1	4,650	0.02%
2022/02/24	6	63.75	6	62.80	62.90	0	4,644	0.00%
2022/02/23	0	0.00	1	65.10	65.00	-1	4,628	-0.02%
2022/02/21	2	66.60	1	66.30	66.60	1	4,621	0.02%
2022/02/18	0.1	66.00	0	0.00	65.90	0.1	4,619	0.00%
2022/02/17	0.1	66.50	0	0.00	66.50	0.1	4,636	0.00%
2022/02/16	2	66.95	0	0.00	67.00	2	4,634	0.04%
2022/02/15	0.1	67.50	1	67.70	67.00	-0.9	4,622	-0.02%
2022/02/14	1	65.70	0	0.00	65.80	1	4,593	0.02%
2022/02/10	0	0.00	0.1	67.22	67.10	-0.1	4,574	0.00%
2022/02/08	0	0.00	1	66.50	66.80	-1	4,501	-0.02%
2022/02/07	0	0.00	3	65.87	65.90	-3	4,487	-0.07%
2022/01/26	0	0.00	1	64.70	64.30	-1	4,464	-0.02%
2022/01/24	2	65.20	1	68.30	65.20	1	4,413	0.02%
2022/01/21	1	67.50	4	66.90	67.30	-3	4,311	-0.07%
2022/01/20	2	65.00	0	0.00	65.00	2	4,188	0.05%
2022/01/19	0.2	65.60	1	65.80	65.40	-0.8	4,162	-0.02%
2022/01/18	0	65.30	2	65.65	64.70	-2	4,070	-0.05%
2022/01/17	1.1	64.21	3	63.40	64.00	-1.9	4,028	-0.05%
2022/01/13	2	64.25	1	64.10	64.90	1	3,980	0.03%
2022/01/12	2	64.10	1.1	64.93	65.00	0.9	3,952	0.02%
2022/01/11	2.2	65.10	5.2	64.43	64.80	-3	3,899	-0.08%
2022/01/10	6	68.96	0.3	68.53	67.60	5.7	3,778	0.15%
2022/01/07	26	72.80	29.3	70.95	70.10	-3.3	3,661	-0.09%
2022/01/06	1	69.41	7	70.33	69.70	-6	3,361	-0.18%
2022/01/05	10	69.20	0	0.00	69.40	10	3,235	0.31%
2022/01/04	0	0.00	1	69.50	68.40	-1	3,178	-0.03%
2022/01/03	0	0.00	8	71.20	70.50	-8	3,112	-0.26%
2021/12/30	5	70.48	15	71.39	70.50	-10	2,984	-0.34%
2021/12/27	3	66.14	2	66.25	66.40	1	2,682	0.04%
2021/12/24	5.7	67.70	1	67.30	66.80	4.7	2,644	0.18%
2021/12/23	2	68.55	0	0.00	68.30	2	2,567	0.08%
2021/12/22	3	68.97	2	69.40	69.10	1	2,496	0.04%
2021/12/21	1.2	67.82	4	69.23	68.60	-2.8	2,412	-0.12%
2021/12/20	8	72.10	9	72.17	70.40	-1	2,188	-0.04%
2021/12/17	3	70.80	5.1	70.49	71.10	-2.1	1,816	-0.11%
2021/12/16	2	68.75	2	68.30	68.80	0	1,375	0.00%
2021/12/15	10	67.42	11	67.51	66.80	-1	1,098	-0.09%
2021/12/14	1	64.51	10	65.37	64.70	-9	813	-1.10%
2021/12/10	7	63.60	0	0.00	63.40	7	578	1.21%
2021/12/07	2	61.20	1	62.30	62.60	1	488	0.20%
2021/11/30	0	0.00	0.4	59.70	60.00	-0.4	427	-0.09%
2021/11/29	0	59.50	0	0.00	59.00	0	427	0.01%
2021/11/25	1	60.60	0	0.00	60.40	1	428	0.23%
2021/11/24	0	60.60	2	60.70	60.60	-2	432	-0.46%
2021/11/19	2	61.20	0	0.00	61.10	2	461	0.43%
2021/11/18	0	0.00	2	60.90	60.90	-2	457	-0.44%
2021/11/16	2	60.70	0	0.00	60.50	2	456	0.44%
2021/10/26	0	56.90	0	0.00	56.30	0	478	0.01%
2021/10/22	0	56.70	0	0.00	56.40	0	502	0.00%
2021/10/19	0	0.00	2	55.90	55.90	-2	541	-0.37%
2021/10/13	1	56.00	0	0.00	55.30	1	580	0.17%
2021/10/06	2	54.35	0	0.00	54.00	2	660	0.30%
2021/09/15	0	57.10	0	0.00	56.70	0	763	0.01%
2021/09/13	0	0.00	0.2	57.60	57.40	-0.2	847	-0.02%
2021/09/07	0	58.10	0	0.00	58.10	0	881	0.00%
2021/09/02	0	0.00	1	59.50	59.40	-1	917	-0.11%
2021/08/25	5	62.20	0	0.00	62.90	5	1,076	0.46%
2021/08/24	1.1	62.02	0	0.00	61.60	1.1	1,064	0.10%
2021/08/23	0	0.00	1	61.80	62.00	-1	1,074	-0.09%
2021/08/20	0	60.40	0	0.00	60.30	0	1,087	0.00%
2021/08/16	1	63.10	0	0.00	61.60	1	1,295	0.08%
2021/08/10	0	0.00	4	64.40	63.60	-4	1,830	-0.22%
2021/08/02	0	0.00	1	64.00	64.10	-1	2,066	-0.05%
2021/07/29	4	64.10	0	0.00	64.20	4	2,075	0.19%
2021/07/26	0	0.00	0.1	64.70	64.70	-0.1	2,065	0.00%
2021/07/23	0	65.00	0	0.00	64.30	0	2,063	0.00%
2021/07/22	1	63.70	0	0.00	63.80	1	2,062	0.05%
2021/07/21	0	63.80	0	0.00	63.60	0	2,063	0.00%
2021/07/20	2	64.35	20	64.26	64.10	-18	2,056	-0.88%
2021/07/19	0	65.30	0	0.00	64.60	0	2,054	0.00%
2021/07/16	10	66.10	0	0.00	65.10	10	2,065	0.48%
2021/07/15	0	0.00	2	65.10	64.90	-2	2,021	-0.10%
2021/07/14	2	64.30	0	0.00	64.20	2	2,013	0.10%
2021/07/13	0	64.60	0	0.00	64.40	0	2,020	0.00%
2021/07/12	0	0.00	0.1	63.80	63.80	-0.1	2,013	0.00%
2021/07/09	1	63.61	1	63.90	63.70	0	2,013	0.00%
2021/07/07	0.1	64.00	0	0.00	63.80	0.1	2,026	0.01%
2021/07/06	0	64.42	0	0.00	64.20	0	2,028	0.00%
2021/07/05	0	65.40	0	0.00	64.70	0	2,030	0.00%
2021/07/02	0	65.00	0	0.00	64.40	0	2,031	0.00%
2021/07/01	10	65.20	0	0.00	64.20	10	2,020	0.49%
2021/06/30	0	63.90	0	0.00	63.80	0	2,009	0.00%
2021/06/29	0	63.90	0	0.00	63.60	0	2,019	0.00%
2021/06/28	0	64.70	0	0.00	64.20	0	2,045	0.00%
2021/06/25	1	64.50	0	0.00	64.30	1	2,055	0.05%
2021/06/24	0	64.90	0	0.00	64.50	0	2,060	0.00%
2021/06/23	0	64.40	1	64.20	64.30	-1	2,060	-0.05%
2021/06/22	2	65.30	0	0.00	64.20	2	2,052	0.10%
2021/06/21	1	63.01	0	0.00	62.90	1	1,997	0.05%
2021/06/11	1	64.00	0	0.00	63.90	1	2,037	0.05%
2021/06/10	1	64.20	0	0.00	63.90	1	2,039	0.05%
2021/06/09	1	65.00	0.3	65.40	65.00	0.7	2,014	0.03%
2021/06/08	0	66.00	0	0.00	64.90	0	1,983	0.00%
2021/06/07	0	0.00	1	65.90	65.80	-1	1,965	-0.05%
2021/06/04	0	64.50	3	63.90	63.90	-3	1,910	-0.16%
2021/06/03	0	63.80	3	63.33	63.30	-3	1,890	-0.16%
2021/06/02	4	64.03	0	0.00	63.80	4	1,873	0.21%
2021/06/01	0	64.80	0	0.00	64.50	0	1,854	0.00%
2021/05/28	1	64.30	2	64.75	64.30	-1	1,839	-0.05%
2021/05/27	0	64.60	0	0.00	64.20	0	1,827	0.00%
2021/05/26	0.1	66.10	0	0.00	65.60	0.1	1,783	0.00%
2021/05/25	3	65.81	1	65.80	66.60	2	1,733	0.12%
2021/05/21	2	66.95	2	67.05	66.90	0	1,624	0.00%
2021/05/20	1	67.00	0	0.00	66.90	1	1,554	0.06%
2021/05/19	2	65.86	1	65.80	65.50	1	1,480	0.07%
2021/05/18	2	67.75	0.6	66.60	66.70	1.4	1,390	0.10%
2021/05/17	0	0.00	4	65.55	66.60	-4	1,106	-0.36%
2021/05/14	0.1	61.60	0	0.00	60.60	0.1	920	0.01%
2021/05/13	1	60.90	0	0.00	60.90	1	914	0.11%
2021/05/12	0	60.50	0	0.00	60.20	0	904	0.00%
2021/05/06	0	0.00	30.1	62.50	62.40	-30.1	882	-3.41%
2021/05/04	0	62.90	0	0.00	62.40	0	891	0.00%
2021/05/03	1	64.20	0	0.00	63.80	1	890	0.11%
2021/04/27	1	64.81	0	0.00	64.80	1	926	0.11%
2021/04/26	0	64.90	0	0.00	64.90	0	937	0.00%
2021/04/23	0	71.10	0	0.00	65.00	0	960	0.00%
2021/04/20	0.1	66.00	1	65.90	65.90	-0.9	984	-0.10%
2021/04/19	0	0.00	1	66.30	66.20	-1	1,020	-0.10%
2021/04/16	0	66.20	0	0.00	66.00	0	1,057	0.00%
2021/04/14	5	64.43	0	0.00	64.30	5	1,126	0.45%
2021/04/12	3	65.30	0	0.00	65.10	3	1,262	0.24%
2021/04/09	7	65.48	2	65.30	65.40	5	1,306	0.39%
2021/04/08	0	66.30	0	0.00	65.60	0	1,411	0.00%
2021/04/07	0	65.60	0	0.00	65.60	0	1,694	0.00%
2021/04/06	22	66.13	0	0.00	65.80	22	1,716	1.28%
2021/04/01	0	0.00	6	66.30	66.50	-6	1,703	-0.35%
2021/03/31	0.1	66.70	1	66.60	66.60	-0.9	1,689	-0.06%
2021/03/30	2	65.80	0	0.00	65.80	2	1,657	0.12%
2021/03/26	3	65.67	4	65.35	65.30	-1	1,641	-0.06%
2021/03/25	6	65.53	0	0.00	65.20	6	1,636	0.37%
2021/03/23	3	65.57	0	0.00	65.50	3	1,622	0.19%
2021/03/22	0	0.00	1	65.60	65.60	-1	1,611	-0.06%
2021/03/19	0	64.10	0	0.00	64.40	0	1,594	0.00%
2021/03/18	0	64.80	0	0.00	64.90	0	1,593	0.00%
2021/03/17	1	65.00	0	0.00	65.00	1	1,606	0.06%
2021/03/16	2	64.50	0	0.00	64.50	2	1,628	0.12%
2021/03/15	1	64.40	0	0.00	64.50	1	1,624	0.06%
2021/03/09	0	62.80	0	0.00	62.80	0	1,708	0.00%
2021/03/08	0	0.00	1	62.70	62.80	-1	1,740	-0.06%
2021/03/05	0	62.80	0	0.00	62.60	0	1,747	0.00%
2021/03/04	0	63.50	0	0.00	62.40	0	1,757	0.00%
2021/03/03	0	62.90	0	0.00	62.90	0	1,762	0.00%
2021/02/24	2	63.60	0	0.00	63.50	2	1,833	0.11%
2021/02/23	0	0.00	2	64.30	64.30	-2	1,917	-0.10%
2021/02/19	0	0.00	1	64.20	64.50	-1	1,965	-0.05%
2021/02/04	0	0.00	1	62.70	62.70	-1	1,963	-0.05%
2021/01/27	1	64.90	1	65.20	65.50	0	1,949	0.00%
2021/01/26	1	65.70	0	0.00	65.20	1	1,948	0.05%
2021/01/25	0	0.00	1	65.70	66.30	-1	1,938	-0.05%
2021/01/22	1	65.30	0	0.00	65.40	1	1,922	0.05%
2021/01/21	3	64.60	0	0.00	64.30	3	1,906	0.16%
2021/01/20	1	65.10	1	65.60	64.70	0	1,889	0.00%
2021/01/14	10	66.50	0	0.00	66.70	10	1,811	0.55%
2021/01/13	0	0.00	6	65.73	66.00	-6	1,803	-0.33%
2021/01/12	0	0.00	3	66.27	65.50	-3	1,783	-0.17%
2021/01/11	4	67.10	0	0.00	67.10	4	1,742	0.23%
2021/01/06	1	71.50	0	0.00	69.40	1	1,609	0.06%
2021/01/05	3	71.70	0	0.00	71.30	3	1,542	0.19%
2020/12/31	2	71.20	1	69.80	69.90	1	1,401	0.07%
2020/12/30	18	70.35	18	70.90	70.10	0	1,287	0.00%
2020/12/29	1	65.30	1	65.50	66.20	0	997	0.00%
2020/12/23	0	0.00	1	63.80	63.70	-1	961	-0.10%
2020/12/21	0	0.00	1	64.00	64.30	-1	980	-0.10%
2020/12/17	0	0.00	10	64.30	64.50	-10	992	-1.01%
2020/12/16	10	65.00	10	65.60	64.60	0	1,011	0.00%
2020/12/14	10	64.29	0	0.00	64.80	10	1,044	0.96%
2020/12/11	2	63.90	0	0.00	63.70	2	1,055	0.19%
2020/12/10	0	0.00	32	64.98	64.70	-32	1,041	-3.07%
2020/12/09	3	67.43	0	0.00	67.10	3	1,009	0.30%
2020/12/08	1	66.40	0	0.00	67.20	1	1,011	0.10%
2020/12/07	0	0.00	2	67.00	66.80	-2	1,012	-0.20%
2020/12/03	6	68.32	0	0.00	67.60	6	976	0.61%
2020/12/02	0	0.00	1	67.40	67.50	-1	932	-0.11%
2020/12/01	2	65.80	0	0.00	65.70	2	914	0.22%
2020/11/27	0.1	67.50	0	0.00	66.90	0.1	913	0.01%
2020/11/25	0	0.00	1	66.00	65.50	-1	913	-0.11%
2020/11/24	1	65.60	1	65.60	65.40	0	912	0.00%
2020/11/23	0	0.00	1	67.00	66.80	-1	897	-0.11%
2020/11/20	4.1	66.61	3	67.13	67.10	1.1	895	0.12%
2020/11/11	2	61.50	0	0.00	61.80	2	1,003	0.20%
2020/11/09	0	0.00	2	61.80	61.80	-2	1,054	-0.19%
2020/11/05	0	0.00	1	62.30	61.90	-1	1,073	-0.09%
2020/11/03	1	60.60	0	0.00	60.40	1	1,090	0.09%
2020/10/23	1	62.20	1	62.40	62.40	0	1,262	0.00%
2020/10/19	2	61.80	0	0.00	62.00	2	1,399	0.14%
2020/10/13	0	0.00	0	62.30	62.10	0	1,549	0.00%
2020/10/07	0.1	64.30	1	63.80	63.90	-0.9	1,644	-0.05%
2020/10/05	1	62.90	0	0.00	63.80	1	1,797	0.06%
2020/09/28	0	0.00	1	63.30	63.50	-1	2,100	-0.05%
2020/09/25	1	62.50	0	0.00	62.20	1	2,290	0.04%
2020/09/24	1	64.60	0	0.00	64.20	1	2,378	0.04%
2020/09/21	2	65.90	2	67.00	67.00	0	2,784	0.00%
2020/09/18	0	0.00	1	68.50	66.00	-1	2,818	-0.04%
2020/09/08	0	0.00	2	66.50	66.50	-2	3,428	-0.06%
2020/09/04	1	65.20	1	67.40	67.40	0	3,543	0.00%
2020/09/02	1	67.00	0	0.00	66.50	1	3,710	0.03%
2020/09/01	0.1	67.90	0	0.00	66.80	0.1	3,727	0.00%
2020/08/28	0	0.00	1	68.10	68.00	-1	3,784	-0.03%
2020/08/25	0	0.00	2	68.90	69.60	-2	4,086	-0.05%
2020/08/24	0	0.00	2	66.70	66.80	-2	4,102	-0.05%
2020/08/20	2	63.65	0	0.00	63.90	2	4,228	0.05%
2020/08/19	5	72.00	6	70.48	69.80	-1	4,160	-0.02%
2020/08/18	0	0.00	10	71.60	71.40	-10	4,154	-0.24%
2020/08/17	10	70.73	0	0.00	71.20	10	4,136	0.24%
2020/08/13	9	70.57	9	69.70	69.70	0	4,194	0.00%
2020/08/11	0	0.00	1	69.50	69.50	-1	4,280	-0.02%
2020/08/10	1	69.60	0	0.00	68.60	1	4,306	0.02%
2020/08/06	0	0.00	3	70.70	70.30	-3	4,437	-0.07%
2020/08/05	1	69.20	0	0.00	70.00	1	4,452	0.02%
2020/08/04	5	69.00	2	69.55	69.20	3	4,476	0.07%
2020/08/03	7	66.77	1	68.00	68.10	6	4,519	0.13%
2020/07/31	2	66.85	0	0.00	66.60	2	4,653	0.04%
2020/07/28	1	66.90	4	67.35	66.40	-3	4,731	-0.06%
2020/07/27	0	0.00	2	66.50	66.30	-2	4,713	-0.04%
2020/07/24	1	69.50	2	66.90	66.50	-1	4,702	-0.02%
2020/07/23	1	70.00	1	69.50	69.50	0	4,661	0.00%
2020/07/22	1	70.50	3	70.93	70.40	-2	4,667	-0.04%
2020/07/20	1	70.30	0	0.00	68.80	1	4,672	0.02%
2020/07/17	0	0.00	1	75.40	73.30	-1	4,663	-0.02%
2020/07/16	1	74.20	0	0.00	74.30	1	4,623	0.02%
2020/07/15	1	75.00	1	73.90	73.50	0	4,613	0.00%
2020/07/14	0	0.00	3	75.73	74.50	-3	4,613	-0.07%
2020/07/13	2	76.60	0	0.00	76.60	2	4,602	0.04%
2020/07/10	0	0.00	7	74.10	73.50	-7	4,566	-0.15%
2020/07/09	7	76.54	0	0.00	76.20	7	4,497	0.16%
2020/07/08	1	78.50	0	0.00	78.20	1	4,419	0.02%
2020/07/07	16	78.35	0	0.00	78.00	16	4,417	0.36%
2020/07/06	3	81.60	6	79.87	80.70	-3	4,331	-0.07%
2020/07/03	3	76.17	5	76.70	76.50	-2	4,153	-0.05%
2020/07/02	4	75.40	1	75.00	75.50	3	4,088	0.07%
2020/07/01	4	75.52	13	74.31	74.20	-9	4,022	-0.22%
2020/06/30	5	74.12	5	73.68	73.60	0	3,903	0.00%
2020/06/29	0	0.00	5	69.40	70.20	-5	3,721	-0.13%
2020/06/24	4	70.15	2	69.70	69.70	2	3,703	0.05%
2020/06/23	12	67.90	10	68.50	68.20	2	3,621	0.06%
2020/06/22	2	68.15	15	68.98	67.80	-13	3,592	-0.36%
2020/06/19	10	69.80	8	70.11	68.90	2	3,544	0.06%
2020/06/18	14	66.31	6	66.73	67.50	8	3,367	0.24%
2020/06/17	2	65.00	8	65.28	65.20	-6	3,229	-0.19%
2020/06/16	1	64.80	1	65.30	64.80	0	3,239	0.00%
2020/06/15	12	64.37	27	63.81	64.20	-15	3,250	-0.46%
2020/06/12	28	62.29	8	62.60	63.00	20	3,217	0.62%
2020/06/11	12	63.48	3	65.33	63.40	9	3,183	0.28%
2020/06/10	5	66.42	69	65.55	66.00	-64	3,142	-2.04%
2020/06/09	1	65.20	7	64.70	64.30	-6	3,041	-0.20%
2020/06/08	47	64.45	1	64.20	64.20	46	3,047	1.51%
2020/06/04	18	63.82	4	64.20	63.60	14	3,030	0.46%
2020/06/03	8	65.86	14	66.44	64.50	-6	2,990	-0.20%
2020/06/02	9	64.21	6	63.32	65.30	3	2,782	0.11%
2020/06/01	3	62.57	1	62.70	62.50	2	2,682	0.07%
2020/05/29	4	62.95	0	0.00	62.30	4	2,655	0.15%
2020/05/28	11	63.65	26	63.65	61.80	-15	2,616	-0.57%
2020/05/26	2	62.60	0	0.00	61.60	2	2,497	0.08%
2020/05/25	3	61.27	1	62.10	62.00	2	2,482	0.08%
2020/05/22	2	62.20	7	61.70	61.00	-5	2,467	-0.20%
2020/05/21	1	63.00	2	62.70	62.60	-1	2,445	-0.04%
2020/05/20	0	0.00	3	61.77	62.50	-3	2,388	-0.13%
2020/05/19	0	0.00	5	62.30	61.50	-5	2,340	-0.21%
2020/05/18	5	62.36	0	0.00	61.80	5	2,313	0.22%
2020/05/15	3	60.80	0	0.00	61.10	3	2,245	0.13%
2020/05/14	1	60.80	5	60.56	59.70	-4	2,213	-0.18%
2020/05/13	5	61.90	2	62.75	61.50	3	2,209	0.14%
2020/05/12	20	61.20	56	60.41	61.20	-36	2,145	-1.68%
2020/05/11	4	60.33	2	60.50	60.40	2	2,131	0.09%
2020/05/08	51	60.40	0	0.00	60.40	51	2,139	2.38%
2020/05/07	14	61.29	20	61.00	61.80	-6	2,069	-0.29%
2020/05/06	20	57.15	1	57.30	58.10	19	1,943	0.98%
2020/05/04	1	52.20	1	52.60	53.00	0	1,835	0.00%
2020/04/29	0	0.00	1	52.30	52.30	-1	1,842	-0.05%
2020/04/27	2	52.90	0	0.00	52.70	2	1,863	0.11%
2020/04/24	2	53.00	1	52.90	52.70	1	1,842	0.05%
2020/04/22	1	50.00	1	51.50	51.50	0	1,805	0.00%
2020/04/21	1	52.50	0	0.00	51.50	1	1,794	0.06%
2020/04/17	4	53.60	11	53.25	53.00	-7	1,762	-0.40%
2020/04/16	4	53.35	3	53.53	53.60	1	1,752	0.06%
2020/04/13	1	52.00	1	51.00	51.00	0	1,698	0.00%
2020/04/10	4	51.93	23	50.74	51.70	-19	1,680	-1.13%
2020/04/09	1	51.50	3	51.43	51.20	-2	1,635	-0.12%
2020/04/08	1	49.60	1	49.90	49.80	0	1,617	0.00%
2020/04/07	2	49.88	2	50.75	49.60	0	1,644	0.00%
2020/04/06	2	48.25	4	47.26	49.35	-2	1,612	-0.12%
2020/04/01	1	44.90	0	0.00	45.60	1	1,581	0.06%
2020/03/31	2	45.78	0	0.00	45.20	2	1,589	0.13%
2020/03/30	0	0.00	6	45.90	45.85	-6	1,633	-0.37%
2020/03/27	15	45.64	5	45.30	44.50	10	1,597	0.63%
2020/03/26	0	0.00	2	42.40	42.50	-2	1,553	-0.13%
2020/03/24	0	0.00	1	40.05	40.40	-1	1,565	-0.06%
2020/03/23	3	39.68	0	0.00	39.10	3	1,550	0.19%
2020/03/20	3	40.97	4	41.43	41.55	-1	1,539	-0.06%
2020/03/19	2	38.55	1	38.55	39.50	1	1,500	0.07%
2020/03/18	2	41.75	2	43.13	41.20	0	1,457	0.00%
2020/03/17	10	43.63	9	43.09	43.00	1	1,447	0.07%
2020/03/16	18	44.91	19	44.85	45.00	-1	1,425	-0.07%
2020/03/13	12	44.00	6	43.79	44.50	6	1,401	0.43%
2020/03/12	13	50.20	13	49.40	48.60	0	1,351	0.00%
2020/03/11	3	55.33	0	0.00	53.10	3	1,314	0.23%
2020/03/10	5	53.38	5	55.00	55.00	0	1,308	0.00%
2020/03/09	3	57.40	0	0.00	55.30	3	1,285	0.23%
2020/03/03	0	0.00	1	58.90	58.10	-1	1,269	-0.08%
2020/03/02	0	0.00	1	58.10	58.40	-1	1,256	-0.08%
2020/02/25	4	57.18	2	57.10	57.10	2	1,242	0.16%
2020/02/20	0	0.00	1	58.60	58.40	-1	1,225	-0.08%
2020/02/19	8	60.10	6	58.90	58.90	2	1,222	0.16%
2020/02/18	1	59.40	1	58.50	59.40	0	1,209	0.00%
2020/02/17	2	59.00	1	59.40	58.90	1	1,195	0.08%
2020/02/14	7	59.86	1	59.90	59.30	6	1,192	0.50%
2020/02/13	5	58.00	0	0.00	58.40	5	1,121	0.45%
2020/02/12	3	58.50	2	58.35	58.10	1	1,112	0.09%
2020/02/11	8	57.04	8	57.68	58.20	0	1,077	0.00%
2020/02/10	2	52.90	12	53.08	53.00	-10	1,040	-0.96%
2020/02/07	6	52.70	0	0.00	53.40	6	1,035	0.58%
2020/02/06	0	0.00	2	52.40	52.00	-2	1,005	-0.20%
2020/02/04	6	52.80	1	52.70	52.60	5	998	0.50%
2020/02/03	2	52.40	2	53.10	52.10	0	991	0.00%
2020/01/31	0	0.00	3	57.10	56.10	-3	970	-0.31%
2020/01/30	1	58.60	1	56.80	55.60	0	961	0.00%
2020/01/17	2	59.70	1	59.50	59.50	1	918	0.11%
2020/01/15	2	59.70	2	59.60	59.40	0	923	0.00%
2020/01/13	1	58.80	0	0.00	58.80	1	905	0.11%
2020/01/09	1	58.20	7	58.24	58.10	-6	908	-0.66%
2020/01/08	1	57.80	10	57.80	57.70	-9	914	-0.98%
2020/01/02	0	0.00	2	60.70	60.50	-2	902	-0.22%
2019/12/31	1	60.40	1	60.00	60.10	0	873	0.00%
2019/12/30	0	0.00	1	59.50	59.20	-1	839	-0.12%
2019/12/27	0	0.00	0	60.00	59.60	0	833	0.00%
2019/12/25	5	60.20	1	59.40	60.10	4	828	0.48%
2019/12/24	2	58.65	0	0.00	58.70	2	786	0.25%
2019/12/20	11	59.02	1	59.30	59.20	10	788	1.27%
2019/12/19	1	58.20	1	58.80	58.80	0	787	0.00%
2019/12/17	0	0.00	12	57.66	57.30	-12	771	-1.56%
2019/12/10	1	58.00	1	58.40	57.90	0	779	0.00%
2019/12/09	1	58.40	1	58.80	58.40	0	776	0.00%
2019/12/06	1	58.10	1	58.60	58.10	0	776	0.00%
2019/12/05	1	58.80	1	59.50	58.40	0	779	0.00%
2019/12/04	0	0.00	1	57.50	57.80	-1	776	-0.13%
2019/12/03	1	58.00	1	58.40	58.00	0	781	0.00%
2019/12/02	1	58.00	0	0.00	57.70	1	789	0.13%
2019/11/29	0	0.00	1	58.80	58.80	-1	783	-0.13%
2019/11/26	0	0.00	1	59.30	59.80	-1	796	-0.13%
2019/11/25	1	58.70	1.1	59.28	58.50	-0.1	770	-0.01%
2019/11/22	1	59.10	1	59.50	58.80	0	775	0.00%
2019/11/20	1	58.80	0	0.00	58.80	1	776	0.13%
2019/11/15	0	0.00	2	59.15	58.90	-2	800	-0.25%
2019/11/13	3	58.27	1	58.50	58.30	2	797	0.25%
2019/11/04	1	59.10	1	59.50	58.70	0	855	0.00%
2019/11/01	0	0.00	2	58.95	59.00	-2	854	-0.23%
2019/10/29	1	57.90	1	57.80	57.90	0	855	0.00%
2019/10/28	0	0.00	3	58.37	58.20	-3	855	-0.35%
2019/10/25	1	58.90	0	0.00	58.70	1	856	0.12%
2019/10/23	1	59.50	0	0.00	58.60	1	882	0.11%
2019/10/18	0	0.00	1	59.40	59.90	-1	893	-0.11%
2019/10/15	0	0.00	1	57.20	57.10	-1	932	-0.11%
2019/10/14	0	0.00	2	57.00	56.90	-2	963	-0.21%
2019/10/08	2	56.80	0	0.00	56.60	2	977	0.20%
2019/10/03	4	58.70	1	59.50	58.70	3	1,101	0.27%
2019/10/02	3	59.40	2	59.80	58.90	1	1,137	0.09%
2019/10/01	2	59.15	1	60.20	59.10	1	1,152	0.09%
2019/09/27	1	59.30	1	59.30	59.70	0	1,157	0.00%
2019/09/26	1	59.50	1	60.00	58.50	0	1,159	0.00%
2019/09/25	1	59.50	1	59.90	59.30	0	1,179	0.00%
2019/09/20	1	59.00	0	0.00	59.20	1	1,226	0.08%
2019/09/18	1	58.60	0	0.00	58.30	1	1,279	0.08%
2019/09/03	1	63.70	1	62.60	62.60	0	1,675	0.00%
2019/08/29	1	61.20	1	60.80	61.10	0	1,701	0.00%
2019/08/26	1	59.80	0	0.00	59.20	1	1,718	0.06%
2019/08/22	1	61.40	11	61.58	61.00	-10	1,739	-0.57%
2019/08/21	10	62.00	1	61.90	61.30	9	1,774	0.51%
2019/08/16	0	0.00	3	61.30	60.70	-3	1,777	-0.17%
2019/08/14	2	60.85	1	60.90	60.80	1	1,778	0.06%
2019/08/13	3	63.30	0	0.00	62.70	3	1,743	0.17%
2019/08/12	0	0.00	4	64.45	63.70	-4	1,753	-0.23%
2019/08/08	4	63.70	0	0.00	64.00	4	1,761	0.23%
2019/08/06	4	61.48	0	0.00	62.60	4	1,835	0.22%
2019/08/05	0	0.00	4	64.95	63.80	-4	1,886	-0.21%
2019/07/31	2	67.40	0	0.00	67.80	2	2,078	0.10%
2019/07/30	0	0.00	2	67.90	67.30	-2	2,097	-0.10%
2019/07/26	3	68.20	3	69.30	68.20	0	2,181	0.00%
2019/07/25	1	68.60	3	68.70	68.90	-2	2,228	-0.09%
2019/07/19	0	0.00	1	68.10	68.60	-1	2,211	-0.05%
2019/07/18	14	69.09	12	68.25	68.00	2	2,203	0.09%
2019/07/17	2	68.70	5	69.10	69.00	-3	2,185	-0.14%
2019/07/15	1	67.80	0	67.60	67.40	1	2,136	0.05%
2019/07/10	1	68.00	2	67.90	68.00	-1	2,090	-0.05%
2019/07/09	0	0.00	6	70.23	70.00	-6	2,063	-0.29%
2019/07/02	0	0.00	1	67.60	67.50	-1	2,012	-0.05%
2019/07/01	0	0.00	1	67.00	67.00	-1	2,005	-0.05%
2019/06/28	1	66.10	0	0.00	66.00	1	2,001	0.05%
2019/06/26	4.2	67.59	1	67.70	67.10	3.2	1,973	0.16%
2019/06/25	1	68.20	0	0.00	67.70	1	1,965	0.05%
2019/06/24	5	68.84	4	68.75	69.20	1	1,935	0.05%
2019/06/20	3	73.17	0	0.00	73.20	3	1,840	0.16%
2019/06/18	1.8	72.00	3	71.37	71.80	-1.2	2,009	-0.06%
2019/06/17	3	69.93	0	0.00	70.50	3	1,990	0.15%
2019/06/14	2.1	68.81	0	0.00	68.90	2.1	1,964	0.11%
2019/06/13	1	70.00	1	68.50	68.80	0	1,967	0.00%
2019/06/12	0	0.00	1	66.70	69.70	-1	1,949	-0.05%
2019/06/11	1	68.20	0	0.00	67.70	1	1,919	0.05%
2019/06/06	0	0.00	1	66.20	67.10	-1	1,968	-0.05%
2019/06/05	1	66.20	0	0.00	66.10	1	2,015	0.05%
2019/05/31	2	69.00	0	0.00	68.60	2	2,187	0.09%
2019/05/28	0	0.00	1	69.00	68.90	-1	2,292	-0.04%
2019/05/23	0	0.00	3	65.50	65.70	-3	2,299	-0.13%
2019/05/21	1	64.40	1	64.80	64.70	0	2,312	0.00%
2019/05/20	5	64.80	0	0.00	65.00	5	2,331	0.21%
2019/05/16	1	66.20	1	66.70	65.50	0	2,368	0.00%
2019/05/14	3	62.40	1	64.00	65.30	2	2,374	0.08%
2019/05/13	1	69.40	1	66.50	65.00	0	2,366	0.00%
2019/05/10	3	72.33	5	72.24	71.20	-2	2,312	-0.09%
2019/05/09	1	79.40	1	79.00	76.40	0	2,228	0.00%
2019/05/06	1.8	77.38	2	75.80	76.10	-0.2	2,197	-0.01%
2019/05/03	1	78.60	1	79.00	78.10	0	2,216	0.00%
2019/05/02	1	77.90	0	0.00	77.90	1	2,177	0.05%
2019/04/26	1	74.50	0	0.00	74.50	1	2,409	0.04%
2019/04/24	0	0.00	4	74.50	73.60	-4	2,533	-0.16%
2019/04/23	4	73.50	0	0.00	74.10	4	2,539	0.16%
2019/04/19	0.2	77.00	0	0.00	73.90	0.2	2,553	0.01%
2019/04/18	0	0.00	1	75.80	74.60	-1	2,593	-0.04%
2019/04/17	0	0.00	3	76.20	75.80	-3	2,619	-0.11%
2019/04/16	0	75.80	10	75.00	75.80	-10	2,659	-0.38%
2019/04/15	3	75.00	0	0.00	75.20	3	2,663	0.11%
2019/04/12	3	76.60	5	77.00	76.40	-2	2,654	-0.08%
2019/04/10	0.1	77.30	0	0.00	77.20	0.1	2,656	0.00%
2019/04/08	0.2	79.00	0	0.00	78.60	0.2	2,744	0.01%
2019/04/03	0.2	77.50	0	0.00	78.00	0.2	2,724	0.01%
2019/04/02	0.1	77.80	0	0.00	77.30	0.1	2,723	0.00%
2019/04/01	0	0.00	2	78.00	77.50	-2	2,722	-0.07%
2019/03/29	0	0.00	4	77.25	77.50	-4	2,721	-0.15%
2019/03/28	1	76.10	1	76.00	76.00	0	2,744	0.00%
2019/03/26	1	76.30	0	0.00	76.30	1	2,823	0.04%
2019/03/25	5.1	76.51	3	77.10	76.40	2.1	2,851	0.07%
2019/03/22	2	78.40	10	79.02	78.10	-8	2,902	-0.28%
2019/03/21	9	81.46	2	81.10	79.20	7	2,870	0.24%
2019/03/20	7	77.83	4	78.20	78.50	3	2,721	0.11%
2019/03/19	5	77.70	1	77.60	77.50	4	2,731	0.15%
2019/03/18	2	77.00	3	78.00	77.30	-1	2,780	-0.04%
2019/03/15	16	78.98	10	77.30	77.30	6	2,810	0.21%
2019/03/14	5	78.60	7	78.80	78.50	-2	2,825	-0.07%
2019/03/13	8	78.14	10	78.62	78.30	-2	2,905	-0.07%
2019/03/12	6.1	78.48	2	78.90	77.60	4.1	2,904	0.14%
2019/03/11	7	77.49	5	77.84	78.30	2	2,904	0.07%
2019/03/08	14	77.44	17	77.96	76.60	-3	2,901	-0.10%
2019/03/07	8	75.83	0	0.00	74.90	8	2,770	0.29%
2019/03/05	0	0.00	1	77.20	75.80	-1	2,873	-0.03%
2019/03/04	1	76.40	0	0.00	76.30	1	2,850	0.04%
2019/02/27	0	0.00	10	74.60	74.40	-10	2,825	-0.35%
2019/02/26	0	0.00	4	74.33	74.00	-4	2,839	-0.14%
2019/02/25	1	74.00	2	74.15	73.90	-1	2,855	-0.04%
2019/02/21	0	0.00	15	72.90	73.80	-15	2,933	-0.51%
2019/02/20	1	73.10	1	73.90	72.80	0	2,975	0.00%
2019/02/19	1	72.90	3	72.77	73.50	-2	3,012	-0.07%
2019/02/18	3	71.73	0	0.00	71.50	3	3,041	0.10%
2019/02/15	3	72.93	0	0.00	72.50	3	3,085	0.10%
2019/02/13	10	73.57	0	0.00	73.80	10	3,155	0.32%
2019/02/12	2	74.05	0	0.00	73.30	2	3,316	0.06%
2019/01/30	1	76.40	0	0.00	76.30	1	3,433	0.03%
2019/01/28	10	75.70	0	0.00	75.50	10	3,617	0.28%
2019/01/25	0	0.00	10	76.90	76.30	-10	3,645	-0.27%
2019/01/24	4	79.25	1	78.40	77.40	3	3,687	0.08%
2019/01/23	10	78.10	1	78.00	78.30	9	3,698	0.24%
2019/01/22	0	0.00	3	78.07	77.50	-3	3,710	-0.08%
2019/01/21	2	77.05	0	0.00	77.30	2	3,709	0.05%
2019/01/18	8.1	79.98	19	80.18	77.20	-10.9	3,689	-0.30%
2019/01/17	4	77.75	7	76.91	78.40	-3	3,472	-0.09%
2019/01/16	0.1	74.50	2	74.80	74.60	-1.9	3,375	-0.06%
2019/01/14	0.4	74.30	3	73.80	73.60	-2.6	3,432	-0.08%
2019/01/11	4	73.40	1	74.20	73.50	3	3,444	0.09%
2019/01/10	2.5	73.90	34	73.84	73.70	-31.5	3,425	-0.92%
2019/01/09	5.4	77.25	29	76.66	76.70	-23.7	3,393	-0.70%
2019/01/08	2.3	76.12	10	76.59	76.10	-7.8	3,392	-0.23%
2019/01/07	5	75.74	2	75.65	75.80	3	3,376	0.09%
2019/01/04	4	72.90	4	73.63	74.50	0	3,456	0.00%
2019/01/03	1	75.70	6	74.85	74.40	-5	3,460	-0.14%
2018/12/28	1	75.00	1	75.30	75.00	0	3,484	0.00%
2018/12/27	2	76.70	1	77.20	76.50	1	3,484	0.03%
2018/12/26	0	0.00	1	74.50	74.00	-1	3,427	-0.03%
2018/12/25	5.1	74.05	2	74.10	74.70	3.1	3,416	0.09%
2018/12/22	1	76.30	1	76.20	75.80	0	3,409	0.00%
2018/12/21	4.1	75.78	7	75.64	76.10	-3	3,426	-0.09%
2018/12/20	1.2	73.74	3	74.37	73.90	-1.9	3,477	-0.05%
2018/12/19	3.2	75.61	1	77.80	74.80	2.2	3,462	0.06%
2018/12/18	5	78.22	6	79.08	77.70	-1	3,436	-0.03%
2018/12/17	7	79.71	50	79.09	78.70	-43	3,408	-1.26%
2018/12/14	2	78.00	4	77.40	78.10	-2	3,350	-0.06%
2018/12/13	6	78.20	103	78.09	77.80	-97	3,345	-2.90%	大賣/
2018/12/12	11	78.66	10	78.50	78.10	1	3,326	0.03%
2018/12/11	5	78.32	3	79.23	78.20	2	3,336	0.06%
2018/12/10	2	75.15	1	75.00	77.00	1	3,333	0.03%
2018/12/07	0	0.00	2	75.10	75.70	-2	3,292	-0.06%
2018/12/06	6	74.83	5	74.68	73.00	1	3,261	0.03%
2018/12/05	1	77.50	3	75.80	78.00	-2	3,165	-0.06%
2018/12/04	1	77.60	4	77.93	77.10	-3	3,163	-0.09%
2018/12/03	101	77.63	4	77.48	77.90	97	3,156	3.07%	大買/
2018/11/30	12	75.48	1	75.20	76.00	11	3,114	0.35%
2018/11/29	3	75.20	10	74.73	74.30	-7	3,089	-0.23%
2018/11/28	1	74.20	2	73.70	74.00	-1	3,045	-0.03%
2018/11/26	2	70.35	9	70.46	71.50	-7	2,978	-0.23%
2018/11/23	5	68.78	0	0.00	68.40	5	2,966	0.17%
2018/11/22	3	70.30	2	71.05	69.30	1	3,072	0.03%
2018/11/21	2	70.15	2	71.35	71.70	0	3,042	0.00%
2018/11/20	1	68.70	2	69.30	69.60	-1	2,999	-0.03%
2018/11/19	101	68.23	3	69.30	69.30	98	2,978	3.29%	大買/
2018/11/16	2	66.80	3	66.73	66.80	-1	2,939	-0.03%
2018/11/15	0	0.00	2	66.80	67.10	-2	2,920	-0.07%
2018/11/14	4	66.53	2	66.90	65.50	2	2,898	0.07%
2018/11/13	8	64.13	5	65.42	66.20	3	2,870	0.10%
2018/11/12	0	0.00	2	64.40	64.40	-2	2,895	-0.07%
2018/11/09	20	65.56	15	65.57	65.30	5	2,911	0.17%
2018/11/08	2	63.50	3	64.93	63.20	-1	2,768	-0.04%
2018/11/07	5	63.68	11	63.15	64.20	-6	2,763	-0.22%
2018/11/06	7	62.97	3	63.77	61.50	4	2,824	0.14%
2018/11/05	8	60.95	13	61.63	61.60	-5	3,068	-0.16%
2018/11/02	7.3	60.00	13	60.09	59.10	-5.7	3,064	-0.19%
2018/11/01	17	58.18	6	58.25	59.10	11	3,096	0.36%
2018/10/31	3	56.63	7	55.04	56.90	-4	3,100	-0.13%
2018/10/30	2.1	52.03	1	52.70	52.00	1.1	3,059	0.04%
2018/10/29	1.1	53.18	3	53.90	53.20	-1.9	3,073	-0.06%
2018/10/26	1.1	55.40	1	56.40	55.40	0.1	3,076	0.00%
2018/10/25	4	54.98	2	55.15	55.10	2	3,081	0.06%
2018/10/24	1.1	56.13	23	56.33	56.60	-21.9	3,095	-0.71%
2018/10/23	0.3	57.30	1	57.90	57.60	-0.7	3,109	-0.02%
2018/10/22	30	59.43	1	58.40	59.50	29	3,102	0.93%
2018/10/19	0.5	55.60	0	0.00	55.90	0.5	3,074	0.02%
2018/10/18	0.2	55.90	0	0.00	55.90	0.2	3,094	0.01%
2018/10/17	0	0.00	1	56.90	56.70	-1	3,122	-0.03%
2018/10/16	1	55.70	0	0.00	55.70	1	3,129	0.03%
2018/10/15	1	54.40	2	54.55	54.50	-1	3,111	-0.03%
2018/10/12	3.2	53.08	6	53.73	54.20	-2.8	3,089	-0.09%
2018/10/08	1	61.90	0	0.00	62.80	1	2,996	0.03%
2018/10/05	1	63.00	0	0.00	62.80	1	3,024	0.03%
2018/10/02	1	68.60	0	0.00	68.50	1	3,057	0.03%
2018/10/01	0	0.00	2	69.30	69.10	-2	3,091	-0.06%
2018/09/27	2	70.95	1	69.80	69.80	1	3,194	0.03%
2018/09/25	2.1	68.58	6	68.87	68.00	-3.9	3,177	-0.12%
2018/09/21	0	0.00	1	67.70	67.50	-1	3,171	-0.03%
2018/09/18	1	67.90	0	0.00	68.20	1	3,231	0.03%
2018/09/17	16	69.41	0	0.00	68.80	16	3,239	0.49%
2018/09/14	3	68.50	2	68.80	68.70	1	3,239	0.03%
2018/09/13	3	65.90	0	0.00	65.50	3	3,216	0.09%
2018/09/12	1.1	66.09	1	64.70	66.00	0.1	3,248	0.00%
2018/09/10	1	66.50	1	65.00	65.00	0	3,350	0.00%
2018/09/07	0	0.00	1	65.70	66.60	-1	3,380	-0.03%
2018/09/05	1	67.90	0	0.00	67.60	1	4,069	0.02%
2018/09/04	1	67.80	1	67.80	68.90	0	4,115	0.00%
2018/09/03	0	0.00	3	68.50	68.00	-3	4,216	-0.07%
2018/08/31	0	0.00	3	69.70	70.00	-3	4,264	-0.07%
2018/08/30	4	69.73	4	69.80	69.40	0	4,345	0.00%
2018/08/29	10	70.11	4	68.20	69.20	6	4,462	0.13%
2018/08/22	1.3	76.00	0	0.00	74.00	1.3	4,731	0.03%
2018/08/21	2	75.85	9	75.94	76.50	-7	4,873	-0.14%
2018/08/20	0.2	75.60	4	75.40	75.60	-3.8	5,106	-0.07%
2018/08/17	25	76.32	18	75.22	74.70	7	5,578	0.13%
2018/08/16	2	73.70	18	74.12	74.70	-16	5,763	-0.28%
2018/08/15	7	75.49	4	75.58	75.30	3	5,826	0.05%
2018/08/14	9	74.47	3	75.17	75.30	6	6,040	0.10%
2018/08/13	1	72.20	3	72.40	74.20	-2	6,279	-0.03%
2018/08/10	12	76.40	8	75.96	72.10	4	6,857	0.06%
2018/08/09	1	75.80	3	75.57	75.70	-2	6,825	-0.03%
2018/08/08	10	73.50	0	0.00	74.50	10	6,894	0.15%
2018/08/07	1	74.90	2	73.10	73.90	-1	6,879	-0.01%
2018/07/30	1	70.30	1	70.90	70.40	0	7,019	0.00%
2018/07/24	0	0.00	1	67.40	68.90	-1	7,359	-0.01%
2018/07/23	1	66.60	0	0.00	66.50	1	7,377	0.01%
2018/07/20	0	0.00	1	68.70	68.10	-1	7,387	-0.01%
2018/07/19	2	69.25	1	69.10	69.10	1	7,408	0.01%
2018/07/16	2.2	70.18	1	70.60	70.50	1.2	7,516	0.02%
2018/07/13	0	0.00	1	71.50	70.90	-1	7,530	-0.01%
2018/07/11	1	69.60	0	0.00	69.30	1	7,670	0.01%
2018/07/10	2	69.00	7	69.20	70.20	-5	7,735	-0.06%
2018/07/09	0	0.00	75	67.67	70.00	-75	7,722	-0.97%
2018/07/06	30	66.41	1	68.50	68.50	29	7,741	0.37%
2018/07/05	11	67.80	55	68.75	66.10	-44	7,699	-0.57%
2018/07/04	11	71.66	7	73.10	70.40	4	7,711	0.05%
2018/07/03	7	72.99	0	0.00	72.40	7	7,721	0.09%
2018/07/02	1.1	75.23	0	0.00	75.00	1.1	7,740	0.01%
2018/06/28	5	75.30	0	0.00	75.20	5	7,827	0.06%
2018/06/27	0	0.00	1	78.40	76.30	-1	7,895	-0.01%
2018/06/26	0	0.00	5	75.50	77.00	-5	7,873	-0.06%
2018/06/25	11	76.44	1	76.50	76.30	10	7,899	0.13%
2018/06/22	0	0.00	6	74.72	74.60	-6	7,905	-0.08%
2018/06/21	1	77.20	0	0.00	75.80	1	7,918	0.01%
2018/06/20	1.1	75.08	0	0.00	75.30	1.1	7,923	0.01%
2018/06/19	75	79.33	21	78.99	77.50	54	7,879	0.69%
2018/06/15	3	78.57	25	79.09	79.30	-22	7,875	-0.28%
2018/06/14	41	81.69	18	82.80	79.00	23	7,838	0.29%
2018/06/13	17	82.47	23	82.38	82.70	-6	7,564	-0.08%
2018/06/12	3	78.17	1	77.90	77.70	2	7,416	0.03%
2018/06/11	0	0.00	3	78.07	77.70	-3	7,395	-0.04%
2018/06/08	5	80.12	0	0.00	79.30	5	7,358	0.07%
2018/06/07	0	0.00	2	79.60	79.00	-2	7,350	-0.03%
2018/06/06	5	78.72	3	79.60	81.00	2	7,473	0.03%
2018/06/05	1	77.20	0	0.00	77.20	1	7,371	0.01%
2018/06/04	11	78.43	3	78.67	77.90	8	7,364	0.11%
2018/06/01	1	77.80	4	77.60	77.50	-3	7,330	-0.04%
2018/05/31	3	77.83	15	78.56	76.60	-12	7,360	-0.16%
2018/05/30	2	78.90	4	76.68	78.30	-2	7,275	-0.03%
2018/05/29	11	78.88	2	79.00	77.70	9	7,266	0.12%
2018/05/28	25	82.10	16	83.31	80.70	9	7,153	0.13%
2018/05/25	28	82.53	24	82.60	82.00	4	6,946	0.06%
2018/05/24	2	79.35	10	78.98	78.90	-8	6,501	-0.12%
2018/05/23	4	77.33	7	77.20	77.70	-3	6,350	-0.05%
2018/05/22	34	77.56	7	77.69	77.80	27	6,445	0.42%
2018/05/21	13	77.98	10	78.60	76.00	3	6,596	0.05%
2018/05/18	24	77.85	30	77.38	77.00	-6	6,560	-0.09%
2018/05/17	6	71.60	7	71.99	75.00	-1	5,997	-0.02%
2018/05/16	25	67.49	27	67.40	68.20	-2	5,804	-0.03%
2018/05/15	1	65.30	4	65.33	65.30	-3	5,714	-0.05%
2018/05/14	16	65.13	0	0.00	64.30	16	5,849	0.27%
2018/05/11	3	65.50	1	66.70	65.30	2	5,881	0.03%
2018/05/10	1	65.30	0	0.00	65.30	1	5,889	0.02%
2018/05/08	1	61.10	1	61.60	61.00	0	5,856	0.00%
2018/05/04	2	63.35	2	62.70	61.30	0	6,015	0.00%
2018/05/03	3	63.77	3	63.73	62.50	0	6,039	0.00%
2018/05/02	1	65.80	1	66.00	64.40	0	6,126	0.00%
2018/04/30	1	65.60	0	0.00	65.60	1	6,211	0.02%
2018/04/20	5	66.00	5	66.50	66.50	0	7,042	0.00%
2018/04/17	4	63.50	0	0.00	62.70	4	7,295	0.05%
2018/04/16	1	68.50	2	68.40	68.60	-1	7,952	-0.01%
2018/04/13	1	71.50	0	0.00	71.00	1	8,232	0.01%
2018/04/12	1	71.60	0	0.00	71.20	1	8,421	0.01%
2018/04/11	0	0.00	2	73.25	73.40	-2	8,610	-0.02%
2018/04/10	1	75.00	42	75.54	73.00	-41	8,841	-0.46%
2018/04/09	1	78.20	4	79.28	78.60	-3	9,170	-0.03%
2018/04/03	2	77.50	1	77.60	77.60	1	9,399	0.01%
2018/03/31	0	0.00	48	77.64	77.80	-48	9,577	-0.50%
2018/03/30	23	77.89	0	0.00	77.90	23	9,588	0.24%
2018/03/29	25	75.70	1	75.50	75.40	24	9,678	0.25%
2018/03/28	40	76.30	1	76.70	75.30	39	9,808	0.40%
2018/03/27	2	76.05	13	75.64	75.50	-11	10,046	-0.11%
2018/03/26	15	75.11	1	75.40	75.40	14	10,346	0.14%
2018/03/22	0	0.00	1	73.90	73.90	-1	10,999	-0.01%
2018/03/21	0	0.00	2	75.50	75.00	-2	11,374	-0.02%
2018/03/20	0	0.00	33	76.38	76.20	-33	11,874	-0.28%
2018/03/16	7	78.37	2	77.80	77.10	5	12,824	0.04%
2018/03/14	30	74.91	15	75.00	74.50	15	13,477	0.11%
2018/03/13	15	74.18	0	0.00	74.00	15	13,774	0.11%
2018/03/12	1	74.50	1	75.00	74.30	0	14,048	0.00%
2018/03/09	0	0.00	28	70.88	71.10	-28	14,149	-0.20%
2018/03/08	0	0.00	2	70.35	70.80	-2	14,178	-0.01%
2018/03/07	1	70.00	17	69.54	69.40	-16	14,177	-0.11%
2018/03/06	13	69.88	1	70.00	70.30	12	14,184	0.08%
2018/03/05	10	70.70	8	70.00	70.70	2	14,144	0.01%
2018/03/02	4	72.90	1	72.60	72.10	3	14,190	0.02%
2018/03/01	0	0.00	2	71.60	72.00	-2	14,156	-0.01%
2018/02/27	17	71.30	1	71.30	71.10	16	14,174	0.11%
2018/02/23	2	73.20	2	72.30	72.30	0	14,191	0.00%
2018/02/22	2	72.25	2	71.50	71.30	0	14,195	0.00%
2018/02/21	11	72.35	5	72.76	71.10	6	14,417	0.04%
2018/02/12	8	80.21	1	77.80	74.90	7	14,270	0.05%
2018/02/09	4	78.00	0	0.00	80.70	4	14,139	0.03%
2018/02/08	3	80.33	1	78.00	79.80	2	14,146	0.01%
2018/02/07	14	83.45	18	84.38	82.10	-4	14,362	-0.03%
2018/02/06	14	82.67	16	83.41	82.60	-2	14,472	-0.01%
2018/02/05	1	79.40	1	86.40	86.40	0	14,630	0.00%
2018/02/01	2	84.10	2	83.80	83.50	0	15,549	0.00%
2018/01/31	24	82.47	3	83.20	83.10	21	15,887	0.13%
2018/01/30	8	85.10	3	85.47	83.50	5	16,088	0.03%
2018/01/29	1	87.20	0	0.00	87.70	1	15,949	0.01%
2018/01/26	3	87.10	7	86.29	86.70	-4	15,963	-0.03%
2018/01/25	4	90.88	15	91.13	86.70	-11	16,193	-0.07%
2018/01/24	5	88.20	4	88.23	89.00	1	15,973	0.01%
2018/01/23	2	87.25	2	86.40	87.30	0	15,877	0.00%
2018/01/22	20	87.40	25	87.30	86.50	-5	15,761	-0.03%
2018/01/19	14	87.55	2	85.70	86.50	12	15,617	0.08%
2018/01/18	34	85.00	13	84.65	85.30	21	15,479	0.14%
2018/01/17	1	82.00	0	0.00	81.80	1	15,219	0.01%
2018/01/16	4	79.88	47	79.96	81.90	-43	15,274	-0.28%
2018/01/15	64	82.97	5	83.02	82.80	59	15,235	0.39%
2018/01/12	8	82.44	9	82.97	82.10	-1	15,204	-0.01%
2018/01/11	17	82.00	34	82.21	81.50	-17	15,228	-0.11%
2018/01/10	55	86.29	28	82.98	83.00	27	15,164	0.18%
2018/01/09	11	86.09	16	89.89	85.00	-5	14,413	-0.03%
2018/01/08	2	95.40	16	94.69	94.20	-14	14,090	-0.10%
2018/01/05	17	93.89	30	93.50	93.90	-13	13,981	-0.09%
2018/01/04	11	90.96	16	91.09	92.30	-5	13,846	-0.04%
2018/01/03	4	90.90	11	89.80	89.70	-7	13,736	-0.05%
2018/01/02	12	88.81	3	89.10	92.70	9	13,457	0.07%