橘子 (6180)-台新-新營券商分點個股進出

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
82.0
漲跌
▲0.9
漲幅
+1.11%
成交量
2,195張
產業
上櫃文化創意指數
501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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/05/10	1.1	81.55	1	80.50	82.00	0.1	1,316	0.01%
2024/05/09	1	81.20	2	81.85	81.10	-1	1,389	-0.07%
2024/05/08	0.2	80.20	1	80.00	80.40	-0.9	1,434	-0.06%
2024/05/07	0.1	78.75	1	79.20	78.70	-0.9	1,421	-0.06%
2024/05/06	20	79.68	21.1	80.58	77.90	-1.1	1,402	-0.08%
2024/05/03	3.1	79.71	2.8	79.81	79.70	0.3	1,338	0.02%
2024/05/02	20	77.84	27.1	77.27	78.00	-7.1	1,286	-0.55%
2024/04/30	0	0.00	3	76.30	76.80	-3	1,300	-0.23%
2024/04/29	14	75.59	1.1	76.74	75.80	12.9	1,290	1.00%
2024/04/24	1	71.40	3	72.33	72.10	-2	1,278	-0.16%
2024/04/19	0.2	71.00	0	0.00	70.50	0.2	1,289	0.01%
2024/04/18	0.1	71.90	0	0.00	72.10	0.1	1,278	0.01%
2024/04/17	0	0.00	3	71.30	71.90	-3	1,285	-0.23%
2024/04/16	4.1	71.61	0	0.00	70.50	4.1	1,287	0.32%
2024/04/15	1.1	73.18	0	0.00	73.10	1.1	1,275	0.09%
2024/04/12	0.1	74.70	0	0.00	74.70	0.1	1,275	0.01%
2024/04/11	0.1	74.50	3	74.87	75.30	-2.9	1,282	-0.23%
2024/04/10	2	75.55	2	75.00	75.30	0	1,346	0.00%
2024/04/09	2	73.45	0	0.00	73.10	2	1,375	0.15%
2024/04/01	0	72.60	1	73.00	73.00	-1	1,379	-0.07%
2024/03/29	1	72.20	1	72.80	72.80	0	1,374	0.00%
2024/03/28	1	72.50	0	0.00	72.60	1	1,379	0.07%
2024/03/26	0.1	72.70	0	0.00	72.00	0.1	1,384	0.01%
2024/03/25	1	73.40	1	73.70	73.50	0	1,374	0.00%
2024/03/15	0	0.00	5	74.76	73.90	-5	1,420	-0.35%
2024/03/14	0	0.00	1	76.10	75.50	-1	1,436	-0.07%
2024/03/13	1	76.40	0	0.00	76.40	1	1,420	0.07%
2024/03/12	5	77.40	1.1	76.89	76.90	3.9	1,427	0.27%
2024/03/11	2	75.60	7.6	76.48	76.70	-5.6	1,408	-0.40%
2024/03/08	2	73.30	2.1	74.55	73.10	-0.1	1,349	0.00%
2024/03/07	2	73.70	0	0.00	73.80	2	1,339	0.15%
2024/03/05	0.1	72.30	0	0.00	71.90	0.1	1,432	0.00%
2024/03/04	1	70.90	0	0.00	70.90	1	1,457	0.07%
2024/02/27	0.1	70.10	1	69.60	69.60	-0.9	1,460	-0.06%
2024/02/21	2	70.00	0	0.00	70.50	2	1,455	0.14%
2024/02/20	3	70.87	0	0.00	70.40	3	1,453	0.21%
2024/02/19	0.1	71.90	0	0.00	71.90	0.1	1,440	0.00%
2024/02/16	0	0.00	7	71.00	71.90	-7	1,430	-0.49%
2024/02/15	5	70.50	2	70.40	71.30	3	1,419	0.21%
2024/02/05	1	73.80	1	74.90	74.90	0	1,361	0.00%
2024/02/02	5	75.10	1	75.90	75.10	4	1,349	0.30%
2024/02/01	5.1	77.47	3.2	78.15	77.80	1.9	1,290	0.15%
2024/01/31	9.1	77.24	19	77.79	77.30	-9.9	1,198	-0.83%
2024/01/25	2	73.95	0	0.00	73.50	2	1,076	0.19%
2024/01/23	0	0.00	2	75.70	75.90	-2	1,023	-0.20%
2024/01/22	3	75.50	0	0.00	75.70	3	1,013	0.30%
2024/01/19	0	0.00	1	73.80	74.30	-1	995	-0.10%
2024/01/18	1	72.60	0	0.00	72.80	1	993	0.10%
2024/01/12	0	0.00	2	74.50	74.20	-2	975	-0.21%
2024/01/11	1	74.70	0	0.00	75.00	1	973	0.10%
2024/01/09	1	73.10	1	73.80	73.80	0	962	0.00%
2024/01/08	0	0.00	1	74.00	73.80	-1	958	-0.10%
2024/01/04	1	74.80	2	77.30	74.80	-1	943	-0.11%
2024/01/03	2	77.00	2	76.10	76.90	0	875	0.00%
2023/12/27	0	0.00	1	73.40	74.00	-1	801	-0.12%
2023/12/22	1	73.20	1	73.90	73.30	0	781	0.00%
2023/12/21	1	72.60	0	0.00	73.20	1	767	0.13%
2023/12/20	0	0.00	4	73.45	73.20	-4	763	-0.52%
2023/12/19	5.1	73.22	0	0.00	73.00	5.1	752	0.67%
2023/12/18	0	0.00	3	74.60	74.00	-3	741	-0.40%
2023/12/15	3	75.67	0	0.00	75.00	3	725	0.41%
2023/12/13	0.1	76.10	0	0.00	76.00	0.1	697	0.01%
2023/12/12	2	75.70	2	76.90	75.80	0	685	0.00%
2023/12/11	2	76.80	0	0.00	76.60	2	663	0.30%
2023/12/08	0	0.00	2	75.70	75.20	-2	623	-0.32%
2023/12/07	2	75.20	1	75.70	75.40	1	613	0.16%
2023/12/06	0	0.00	1	73.90	73.70	-1	595	-0.17%
2023/12/05	1	73.50	2	73.90	75.40	-1	571	-0.18%
2023/12/04	0.1	75.70	0	0.00	75.40	0.1	544	0.01%
2023/12/01	1	76.10	4	77.65	76.00	-3	525	-0.57%
2023/11/30	4.1	76.77	3.1	76.18	76.80	1	462	0.22%
2023/11/29	2	74.20	1.1	73.55	74.40	0.9	381	0.24%
2023/11/28	0.1	72.40	0	0.00	71.50	0.1	342	0.01%
2023/11/27	0	0.00	1	71.20	70.70	-1	333	-0.30%
2023/11/24	1.1	71.50	0	0.00	71.30	1.1	334	0.32%
2023/11/20	0	0.00	0	70.70	70.60	0	318	-0.02%
2023/11/17	0	0.00	1	70.00	70.00	-1	310	-0.32%
2023/11/07	0	0.00	1	70.00	69.80	-1	304	-0.33%
2023/11/02	0	0.00	1	68.40	68.20	-1	319	-0.31%
2023/10/31	1	67.30	1	67.60	67.00	0	331	0.00%
2023/10/27	0	67.10	0	0.00	66.60	0	339	0.00%
2023/10/26	0	0.00	3	67.10	67.00	-3	367	-0.82%
2023/10/20	1	64.90	1	65.20	65.00	0	453	0.00%
2023/10/18	0	0.00	1	65.30	65.20	-1	505	-0.20%
2023/10/16	1	65.20	1	65.50	65.10	0	535	0.00%
2023/10/13	1	65.60	0	0.00	65.60	1	546	0.18%
2023/10/04	0	0.00	1.3	65.47	65.60	-1.3	631	-0.21%
2023/09/27	0.1	66.30	0	0.00	66.00	0.1	755	0.01%
2023/09/25	0	0.00	5	66.20	66.50	-5	805	-0.62%
2023/09/21	0.2	66.10	0	0.00	65.70	0.2	851	0.02%
2023/09/13	0	66.60	0	0.00	66.30	0	1,273	0.00%
2023/09/12	0.1	66.90	0	0.00	66.60	0.1	1,291	0.01%
2023/09/11	1	66.70	0	0.00	66.50	1	1,312	0.08%
2023/09/07	1.5	68.86	0	0.00	68.80	1.5	1,336	0.11%
2023/08/30	0	0.00	1	67.00	67.30	-1	1,660	-0.06%
2023/08/29	0	0.00	0	66.30	66.30	0	1,827	0.00%
2023/08/23	0.1	66.60	0	0.00	66.50	0.1	2,194	0.00%
2023/08/22	1	66.10	0	0.00	66.90	1	2,209	0.05%
2023/08/17	2	66.75	0	0.00	67.10	2	2,222	0.09%
2023/08/14	0	0.00	1	66.40	66.20	-1	2,240	-0.04%
2023/08/09	0	0.00	1	66.10	66.20	-1	2,247	-0.04%
2023/08/08	2	66.95	0	0.00	67.00	2	2,244	0.09%
2023/08/07	1	69.10	0	0.00	69.10	1	2,240	0.04%
2023/07/31	1	71.00	0	0.00	70.60	1	2,297	0.04%
2023/07/28	3	76.43	0	0.00	76.80	3	2,284	0.13%
2023/07/27	0.1	75.40	1	75.30	75.40	-0.9	2,277	-0.04%
2023/07/26	1	74.80	0	0.00	74.20	1	2,261	0.04%
2023/07/25	1	73.70	0	0.00	74.90	1	2,268	0.04%
2023/07/24	3	74.10	2	73.60	73.70	1	2,257	0.04%
2023/07/17	0	0.00	1	78.90	78.90	-1	2,247	-0.04%
2023/07/14	1	78.70	0.1	78.90	78.70	1	2,241	0.04%
2023/07/13	11.1	79.11	8	79.29	78.80	3.1	2,252	0.14%
2023/07/10	3	78.13	1	78.10	78.00	2	2,283	0.09%
2023/07/07	1	80.00	2	79.80	79.70	-1	2,283	-0.04%
2023/07/06	1	82.40	4	82.30	80.60	-3	2,268	-0.13%
2023/07/05	9	81.69	8.1	81.10	81.80	0.9	2,230	0.04%
2023/07/03	4	80.65	16	80.59	80.70	-12	2,216	-0.54%
2023/06/30	4	82.48	4	82.70	81.90	0	2,199	0.00%
2023/06/29	1	82.30	2	82.35	82.70	-1	2,198	-0.05%
2023/06/28	16	82.89	3	82.70	82.30	13	2,201	0.59%
2023/06/27	19	85.27	25.1	84.13	83.30	-6.1	2,149	-0.28%
2023/06/26	6	82.65	2	82.55	82.50	4	1,945	0.21%
2023/06/21	6	81.42	4	81.30	81.30	2	1,919	0.10%
2023/06/20	6	82.57	7	82.07	81.40	-1	1,938	-0.05%
2023/06/19	3	80.97	4	81.05	81.30	-1	1,910	-0.05%
2023/06/16	3	80.60	1	79.80	80.50	2	1,926	0.10%
2023/06/15	1	78.90	5	79.30	79.10	-4	1,916	-0.21%
2023/06/13	0	80.70	0	0.00	80.40	0	1,947	0.00%
2023/06/12	1	80.30	0	0.00	80.30	1	1,959	0.05%
2023/06/09	1	81.70	4.4	81.43	81.70	-3.4	1,990	-0.17%
2023/06/08	4.2	84.13	0	0.00	82.20	4.2	2,065	0.20%
2023/06/07	4	83.98	2	84.45	83.80	2	2,133	0.09%
2023/06/06	2	82.95	1.1	83.54	84.00	0.9	2,149	0.04%
2023/06/05	0	0.00	2.1	84.80	84.70	-2.1	2,214	-0.09%
2023/06/02	11.4	82.55	6.2	83.16	83.60	5.2	2,178	0.24%
2023/06/01	8	81.88	19.1	80.81	81.70	-11.1	2,047	-0.54%
2023/05/31	4	77.58	21	75.81	77.80	-17	1,812	-0.94%
2023/05/30	7	75.44	2	76.00	75.10	5	1,769	0.28%
2023/05/29	2	75.60	5.1	75.11	75.50	-3.1	1,780	-0.17%
2023/05/26	4	73.70	0	0.00	73.60	4	1,772	0.23%
2023/05/25	1	74.00	0	73.90	73.90	1	1,788	0.06%
2023/05/23	0.1	74.50	2	74.40	74.40	-1.9	1,909	-0.10%
2023/05/22	3	74.27	0	0.00	74.10	3	2,053	0.15%
2023/05/18	1.1	73.55	0	0.00	73.60	1.1	2,132	0.05%
2023/05/12	1	72.90	1	73.10	72.90	0	2,597	0.00%
2023/05/11	4	72.93	3	72.37	72.50	1	2,667	0.04%
2023/05/10	0	0.00	0.2	73.70	74.20	-0.2	2,786	-0.01%
2023/05/09	4	74.43	2	73.70	73.20	2	2,837	0.07%
2023/05/08	4.1	75.21	1	75.20	75.10	3.1	2,859	0.11%
2023/05/05	4	75.20	4	75.10	75.00	0	2,882	0.00%
2023/05/04	1	74.30	1.2	74.17	74.20	-0.2	2,906	-0.01%
2023/05/03	10	73.74	10	74.48	74.20	0	2,966	0.00%
2023/05/02	16.2	74.01	6	73.80	73.70	10.2	3,060	0.33%
2023/04/28	6	73.30	1	73.90	73.80	5	3,224	0.16%
2023/04/27	0.1	72.20	1	71.20	72.00	-1	3,274	-0.03%
2023/04/21	1	72.00	0	0.00	71.20	1	3,337	0.03%
2023/04/20	2	72.90	0	0.00	72.80	2	3,343	0.06%
2023/04/18	1	74.10	0	0.00	73.50	1	3,451	0.03%
2023/04/17	2.2	74.76	3	75.10	74.70	-0.8	3,682	-0.02%
2023/04/14	3	74.23	0	0.00	74.30	3	3,705	0.08%
2023/04/13	1	73.20	1.1	73.90	73.20	0	3,871	0.00%
2023/04/12	1	73.80	1	73.90	73.80	0	3,963	0.00%
2023/04/11	0	0.00	1	73.00	73.20	-1	4,091	-0.02%
2023/04/07	1	72.80	1	73.30	73.40	0	4,112	0.00%
2023/04/06	2	72.50	0	72.80	72.40	2	4,107	0.05%
2023/03/30	3	72.90	3	72.90	72.90	0	4,087	0.00%
2023/03/29	3	73.90	1	73.70	73.70	2	4,068	0.05%
2023/03/28	1	72.40	0	0.00	72.20	1	4,085	0.02%
2023/03/27	3	73.27	6	73.52	73.00	-3	4,079	-0.07%
2023/03/23	1	72.90	0	0.00	72.40	1	4,058	0.02%
2023/03/22	1	73.60	0	0.00	73.50	1	4,037	0.02%
2023/03/20	2	74.70	0	0.00	74.20	2	4,020	0.05%
2023/03/17	2	74.65	0	0.00	74.10	2	4,017	0.05%
2023/03/16	0	0.00	15	74.00	73.90	-15	4,008	-0.37%
2023/03/14	0.1	76.60	0	76.80	75.80	0	4,021	0.00%
2023/03/13	10	77.65	6	77.50	78.60	4	3,978	0.10%
2023/03/10	8.1	79.46	3	80.23	79.20	5.1	3,888	0.13%
2023/03/09	3.1	88.47	4	88.65	87.90	-1	3,800	-0.02%
2023/03/08	16	87.99	6	87.80	87.60	10	3,853	0.26%
2023/03/07	1	87.50	3	85.90	85.90	-2	3,739	-0.05%
2023/03/06	3	85.23	8	84.99	85.10	-5	3,652	-0.14%
2023/03/03	0	83.10	3.2	83.13	83.50	-3.2	3,624	-0.09%
2023/03/02	1	81.70	6	81.48	81.70	-5	3,605	-0.14%
2023/03/01	1	82.20	3	82.00	82.20	-2	3,596	-0.06%
2023/02/24	1	80.80	0	0.00	80.80	1	3,581	0.03%
2023/02/22	5	80.12	6	80.65	80.00	-1	3,605	-0.03%
2023/02/21	9	81.60	6	81.78	82.50	3	3,568	0.08%
2023/02/20	7	80.17	14.1	79.70	80.60	-7.1	3,480	-0.20%
2023/02/16	1.1	82.95	1.1	83.05	82.20	-0.1	3,319	0.00%
2023/02/15	13.1	82.32	17.2	82.27	83.20	-4.1	3,252	-0.13%
2023/02/14	11.2	85.60	34	88.77	82.80	-22.8	3,121	-0.73%
2023/02/13	4	90.30	5.1	91.23	92.00	-1.1	2,916	-0.04%
2023/02/10	4	90.93	3.1	90.41	89.50	0.9	2,862	0.03%
2023/02/09	4.1	89.70	5	90.16	89.80	-0.9	2,798	-0.03%
2023/02/08	12	87.15	2	84.00	90.10	10	2,747	0.36%
2023/02/07	3	83.67	1	83.20	83.50	2	2,614	0.08%
2023/02/06	3	82.33	0	0.00	81.70	3	2,564	0.12%
2023/02/03	8	81.73	2	81.95	81.90	6	2,514	0.24%
2023/02/02	3	81.60	1	81.50	81.90	2	2,467	0.08%
2023/02/01	15.2	80.24	1	81.20	81.80	14.2	2,416	0.59%
2023/01/31	6.8	79.73	2	79.60	80.50	4.8	2,340	0.21%
2023/01/30	11.3	77.25	11	77.11	79.50	0.3	2,224	0.01%
2023/01/17	13.1	73.86	12	73.58	73.80	1.1	2,047	0.05%
2023/01/16	2	71.40	0	0.00	72.30	2	1,975	0.10%
2023/01/13	0	0.00	1	71.70	71.30	-1	1,954	-0.05%
2023/01/12	1	72.00	0	0.00	71.40	1	1,927	0.05%
2023/01/11	0	0.00	2	73.00	72.80	-2	1,901	-0.11%
2023/01/10	2	72.90	0	0.00	72.30	2	1,865	0.11%
2023/01/09	0	0.00	1	72.40	72.90	-1	1,834	-0.05%
2023/01/06	3	72.87	4	72.50	73.00	-1	1,800	-0.06%
2023/01/05	16	72.19	15	72.17	72.60	1	1,714	0.06%
2023/01/03	8	71.05	10	71.03	70.10	-2	1,397	-0.14%
2022/12/30	4	69.43	7	68.80	69.90	-3	1,205	-0.25%
2022/12/29	6	68.25	2	68.95	67.50	4	1,092	0.37%
2022/12/27	2	67.50	2	67.30	67.20	0	927	0.00%
2022/12/26	0	0.00	2	66.00	66.40	-2	911	-0.22%
2022/12/23	2	66.00	0	0.00	65.60	2	912	0.22%
2022/12/20	0	0.00	2	68.50	65.20	-2	908	-0.22%
2022/12/19	2	68.40	0	0.00	68.30	2	876	0.23%
2022/12/16	0	0.00	2	66.60	67.00	-2	861	-0.23%
2022/12/15	1	67.70	0	0.00	67.30	1	854	0.12%
2022/12/14	2	67.80	0	0.00	66.90	2	841	0.24%
2022/12/08	0	0.00	15	66.84	67.60	-15	800	-1.87%
2022/12/07	4	67.40	0	0.00	66.70	4	794	0.50%
2022/12/06	15	69.16	12	69.30	68.10	3	777	0.39%
2022/12/05	1	66.70	1	67.20	67.40	0	713	0.00%
2022/12/01	24	67.56	43	67.22	67.20	-19	705	-2.69%
2022/11/30	19	63.10	2	66.35	66.90	17	657	2.59%
2022/11/29	0	0.00	2	61.80	61.90	-2	556	-0.36%
2022/11/28	0	0.00	2	61.10	61.70	-2	555	-0.36%
2022/11/24	0	0.00	2	62.00	61.90	-2	539	-0.37%
2022/11/21	5	61.80	0	0.00	60.60	5	513	0.97%
2022/11/18	2	61.45	2	61.75	61.70	0	465	0.00%
2022/11/17	0	0.00	1	60.40	60.70	-1	437	-0.23%
2022/11/15	1	59.40	2	59.65	59.50	-1	430	-0.23%
2022/11/07	0	0.00	1	57.70	58.30	-1	395	-0.25%
2022/11/04	0	0.00	1	57.20	56.90	-1	383	-0.26%
2022/10/24	1	52.60	0	0.00	52.50	1	374	0.27%
2022/10/19	0	0.00	2	53.45	53.30	-2	379	-0.53%
2022/10/13	0	0.00	2	54.00	53.00	-2	388	-0.51%
2022/10/11	2	55.75	0	0.00	55.80	2	379	0.53%
2022/10/06	1	57.90	0	0.00	58.00	1	386	0.26%
2022/09/13	1	58.50	0	0.00	58.40	1	533	0.19%
2022/09/12	1	58.80	0	0.00	58.70	1	544	0.18%
2022/09/08	0	0.00	1	60.00	59.70	-1	553	-0.18%
2022/09/06	1	59.00	0	0.00	58.70	1	575	0.17%
2022/09/05	1	58.90	0	0.00	58.80	1	590	0.17%
2022/09/01	1	60.10	0	0.00	60.00	1	619	0.16%
2022/08/25	1	60.50	0	0.00	60.40	1	758	0.13%
2022/08/23	0.3	60.60	0	0.00	60.60	0.3	778	0.04%
2022/08/18	0.1	61.70	1	61.80	61.70	-0.9	819	-0.11%
2022/08/17	0	62.00	0	0.00	62.00	0	868	0.00%
2022/08/10	0	0.00	3	61.87	61.50	-3	902	-0.33%
2022/08/05	2	60.90	0	0.00	60.90	2	912	0.22%
2022/08/01	0	0.00	1	60.00	60.20	-1	921	-0.11%
2022/07/22	0	0.00	1	59.30	59.40	-1	972	-0.10%
2022/07/21	0.5	64.60	0	0.00	58.70	0.5	978	0.05%
2022/07/18	1	57.50	0	0.00	57.50	1	1,024	0.10%
2022/07/12	0	0.00	1	55.10	55.10	-1	1,014	-0.10%
2022/07/11	3	55.60	0	0.00	55.70	3	1,013	0.30%
2022/07/07	1.1	55.64	1	55.10	55.50	0.1	1,020	0.01%
2022/07/06	1	59.90	0	0.00	59.90	1	989	0.10%
2022/07/04	1	61.60	0	0.00	61.40	1	974	0.10%
2022/07/01	1	64.20	0	0.00	61.10	1	976	0.10%
2022/06/27	1	65.80	1	65.00	65.80	0	970	0.00%
2022/06/24	1	64.20	0	0.00	64.40	1	985	0.10%
2022/06/22	0	0.00	1	64.00	63.60	-1	1,038	-0.10%
2022/06/20	1	64.00	1	64.40	63.50	0	1,054	0.00%
2022/06/16	5	67.40	1	67.20	65.50	4	1,050	0.38%
2022/06/13	1	68.40	0	0.00	68.10	1	1,081	0.09%
2022/06/10	0.1	69.70	0.2	69.30	69.10	-0.1	1,108	-0.01%
2022/06/09	0.2	71.00	1	71.20	70.20	-0.8	1,109	-0.07%
2022/06/08	2	70.80	6	70.55	70.80	-4	1,156	-0.35%
2022/06/07	0	0.00	3.1	69.85	69.70	-3.1	1,127	-0.28%
2022/06/06	4	69.48	5	69.18	69.00	-1	1,104	-0.09%
2022/06/01	2	68.85	2	68.95	68.60	0	1,083	0.00%
2022/05/27	1.2	67.87	0	0.00	67.80	1.2	1,071	0.11%
2022/05/26	5	68.08	8	68.61	67.90	-3	1,070	-0.28%
2022/05/25	6	68.10	10	67.67	68.10	-4	1,054	-0.38%
2022/05/24	6.1	66.17	0	0.00	66.00	6.1	1,027	0.59%
2022/05/23	1.1	66.80	0	0.00	66.80	1.1	1,028	0.11%
2022/05/20	4.1	67.70	3	68.30	67.50	1.1	1,041	0.11%
2022/05/19	0	0.00	1	68.10	68.00	-1	1,032	-0.10%
2022/05/18	0	0.00	1	67.00	66.90	-1	1,022	-0.10%
2022/05/17	0	0.00	10	67.10	67.10	-10	1,029	-0.97%
2022/05/16	1	66.60	0	0.00	66.50	1	1,029	0.10%
2022/05/13	0	0.00	1	66.80	66.80	-1	1,055	-0.09%
2022/05/12	0	65.50	1	66.80	65.20	-1	1,060	-0.09%
2022/05/10	1	65.30	0	0.00	66.20	1	1,085	0.09%
2022/05/09	3	66.70	3	67.00	66.70	0	1,130	0.00%
2022/05/06	0	0.00	1	66.00	66.90	-1	1,143	-0.09%
2022/05/04	1	66.40	0	0.00	65.80	1	1,182	0.08%
2022/04/27	0	0.00	1	62.30	63.50	-1	1,442	-0.07%
2022/04/26	1.2	63.65	0	0.00	63.50	1.2	1,524	0.08%
2022/04/25	0	0.00	2	64.70	64.20	-2	1,556	-0.13%
2022/04/21	2	64.60	0	0.00	64.60	2	1,558	0.13%
2022/04/18	2	65.00	1	64.50	64.60	1	1,749	0.06%
2022/04/15	0	0.00	1	65.40	65.40	-1	1,861	-0.05%
2022/04/14	10	66.30	0	0.00	66.20	10	2,156	0.46%
2022/04/13	0	0.00	10	67.70	66.30	-10	2,279	-0.44%
2022/04/11	13.1	66.18	0	0.00	65.00	13.1	2,389	0.55%
2022/04/07	0	0.00	12	68.89	67.80	-12	2,734	-0.44%
2022/04/01	1	68.20	3	68.07	68.00	-2	2,791	-0.07%
2022/03/31	1	68.00	0	0.00	68.40	1	2,831	0.04%
2022/03/29	0.2	69.10	0	0.00	69.10	0.2	2,960	0.01%
2022/03/28	0	0.00	1	66.90	68.00	-1	3,022	-0.03%
2022/03/25	3	69.43	5	69.04	68.40	-2	3,229	-0.06%
2022/03/24	0	0.00	3	68.27	68.40	-3	3,556	-0.08%
2022/03/18	0	0.00	3	67.87	67.10	-3	4,685	-0.06%
2022/03/17	1	67.80	4	68.10	67.60	-3	4,722	-0.06%
2022/03/16	0	0.00	2	67.25	67.30	-2	4,757	-0.04%
2022/03/15	0	0.00	2.2	67.00	67.00	-2.2	4,740	-0.05%
2022/03/14	1	66.40	3	66.90	66.50	-2	4,721	-0.04%
2022/03/11	3.2	66.00	0.2	65.89	66.00	3	4,752	0.06%
2022/03/09	1	61.40	1	61.20	61.60	0	4,681	0.00%
2022/03/08	0	0.00	1	60.70	60.10	-1	4,684	-0.02%
2022/03/07	2	61.20	0	0.00	61.30	2	4,676	0.04%
2022/03/03	1	63.70	0	0.00	63.70	1	4,663	0.02%
2022/03/02	0	0.00	1	63.80	64.00	-1	4,661	-0.02%
2022/02/25	4	63.83	3	63.40	63.30	1	4,650	0.02%
2022/02/22	5	66.34	6	66.30	65.40	-1	4,629	-0.02%
2022/02/21	3	66.10	4	66.40	66.60	-1	4,621	-0.02%
2022/02/16	1.2	67.27	1	66.90	67.00	0.2	4,634	0.00%
2022/02/14	0	0.00	2	65.90	65.80	-2	4,593	-0.04%
2022/02/11	0	0.00	4	66.98	67.00	-4	4,581	-0.09%
2022/02/10	1	67.10	2	67.55	67.10	-1	4,574	-0.02%
2022/02/09	4	67.20	14	67.95	67.20	-10	4,552	-0.22%
2022/02/08	0	0.00	1	66.30	66.80	-1	4,501	-0.02%
2022/01/26	2	64.80	0	0.00	64.30	2	4,464	0.04%
2022/01/25	0	0.00	1	64.50	64.90	-1	4,440	-0.02%
2022/01/24	14	66.87	15	67.93	65.20	-1	4,413	-0.02%
2022/01/21	4	67.10	5	66.68	67.30	-1	4,311	-0.02%
2022/01/19	3	66.17	3	65.80	65.40	0	4,162	0.00%
2022/01/18	2	66.00	0	0.00	64.70	2	4,070	0.05%
2022/01/17	3	63.70	15	64.23	64.00	-12	4,028	-0.30%
2022/01/14	4	64.08	4	64.05	64.30	0	4,008	0.00%
2022/01/13	6	64.03	3	64.10	64.90	3	3,980	0.08%
2022/01/12	24	64.45	12	65.10	65.00	12	3,952	0.30%
2022/01/11	10	65.96	28.2	64.02	64.80	-18.2	3,899	-0.47%
2022/01/10	41	68.79	3	68.60	67.60	38	3,778	1.01%
2022/01/07	12.1	71.67	51.1	71.20	70.10	-39	3,661	-1.06%
2022/01/06	29	69.94	77	69.85	69.70	-48	3,361	-1.43%
2022/01/05	44	68.86	11	68.94	69.40	33	3,235	1.02%
2022/01/04	28	69.15	3	68.97	68.40	25	3,178	0.79%
2022/01/03	5	70.54	12	70.94	70.50	-7	3,112	-0.22%
2021/12/30	10	71.06	9	70.42	70.50	1	2,984	0.03%
2021/12/29	8	68.09	18	67.27	69.00	-10	2,745	-0.36%
2021/12/28	0	0.00	11	66.93	67.10	-11	2,704	-0.41%
2021/12/27	0.2	66.40	0	0.00	66.40	0.2	2,682	0.01%
2021/12/24	3.2	67.76	4	66.90	66.80	-0.8	2,644	-0.03%
2021/12/23	7.1	69.04	6	68.40	68.30	1.1	2,567	0.04%
2021/12/22	3.3	69.07	1	69.30	69.10	2.3	2,496	0.09%
2021/12/21	7.1	68.13	10	68.42	68.60	-2.9	2,412	-0.12%
2021/12/20	113.2	72.67	118	72.44	70.40	-4.8	2,188	-0.22%	大買/大賣/
2021/12/17	75.1	70.62	65	70.71	71.10	10.1	1,816	0.56%
2021/12/16	13	68.78	8	69.05	68.80	5	1,375	0.36%
2021/12/15	27	67.61	36	67.59	66.80	-9	1,098	-0.82%
2021/12/14	2	65.55	7	65.23	64.70	-5	813	-0.61%
2021/12/13	5	64.46	8	64.48	64.70	-3	640	-0.47%
2021/12/10	4	63.50	3	62.80	63.40	1	578	0.17%
2021/12/08	1	61.70	0	0.00	61.80	1	505	0.20%
2021/12/07	1	61.80	1	62.30	62.60	0	488	0.00%
2021/12/03	1	60.70	1	60.10	60.20	0	433	0.00%
2021/12/01	0	0.00	1	61.00	61.00	-1	430	-0.23%
2021/11/24	6	60.48	0	0.00	60.60	6	432	1.39%
2021/11/23	1	60.90	0	0.00	60.70	1	435	0.23%
2021/11/19	6	61.28	0	0.00	61.10	6	461	1.30%
2021/11/18	0	0.00	1	61.20	60.90	-1	457	-0.22%
2021/11/17	1	60.70	5	60.70	60.60	-4	455	-0.88%
2021/11/16	4	60.40	2	60.00	60.50	2	456	0.44%
2021/11/09	0	0.00	0.1	58.60	58.60	-0.1	465	-0.01%
2021/11/05	0	0.00	0	59.10	58.60	0	471	0.00%
2021/11/01	0	0.00	1	59.10	59.00	-1	479	-0.21%
2021/10/27	1	56.30	1	56.10	56.40	0	471	0.00%
2021/10/22	0	0.00	1	56.50	56.40	-1	502	-0.20%
2021/10/21	1	56.80	0	0.00	56.70	1	526	0.19%
2021/10/18	0	0.00	1	55.70	55.60	-1	545	-0.18%
2021/10/15	1	55.90	0	0.00	55.70	1	561	0.18%
2021/10/13	0	0.00	5	55.64	55.30	-5	580	-0.86%
2021/10/06	1	54.70	0	0.00	54.00	1	660	0.15%
2021/09/23	0	56.90	0	0.00	56.50	0	736	0.00%
2021/09/17	0	0.00	0.3	56.80	56.70	-0.3	753	-0.04%
2021/09/07	0	0.00	7	58.27	58.10	-7	881	-0.79%
2021/09/06	0	0.00	2	59.00	58.60	-2	885	-0.23%
2021/09/01	0	0.00	1	59.30	59.20	-1	951	-0.11%
2021/08/31	0	0.00	2	59.20	59.20	-2	973	-0.21%
2021/08/26	1	59.40	3	59.70	59.30	-2	1,068	-0.19%
2021/08/25	4.2	62.70	1	62.30	62.90	3.2	1,076	0.30%
2021/08/24	1	61.50	1	61.90	61.60	0	1,064	0.00%
2021/08/20	1	60.30	0	0.00	60.30	1	1,087	0.09%
2021/08/18	1	60.90	0	0.00	61.50	1	1,184	0.08%
2021/08/16	1	61.20	2	61.45	61.60	-1	1,295	-0.08%
2021/08/13	0	0.00	1	63.80	63.10	-1	1,358	-0.07%
2021/08/12	1	63.30	10	63.30	63.40	-9	1,440	-0.62%
2021/08/10	11	64.35	2	64.20	63.60	9	1,830	0.49%
2021/08/06	2	63.65	0	0.00	64.00	2	2,014	0.10%
2021/07/26	0	0.00	1	64.80	64.70	-1	2,065	-0.05%
2021/07/23	1	64.30	0	0.00	64.30	1	2,063	0.05%
2021/07/22	0	0.00	1	63.90	63.80	-1	2,062	-0.05%
2021/07/21	0.3	64.00	1	64.10	63.60	-0.7	2,063	-0.03%
2021/07/20	1	64.20	2	64.15	64.10	-1	2,056	-0.05%
2021/07/19	0	0.00	3	64.60	64.60	-3	2,054	-0.15%
2021/07/16	3	65.83	4	65.73	65.10	-1	2,065	-0.05%
2021/07/15	1	65.10	0	0.00	64.90	1	2,021	0.05%
2021/07/14	0	0.00	2	64.50	64.20	-2	2,013	-0.10%
2021/07/13	1	64.50	0	0.00	64.40	1	2,020	0.05%
2021/07/07	2	64.10	1	63.80	63.80	1	2,026	0.05%
2021/07/06	0	64.60	1	64.20	64.20	-1	2,028	-0.05%
2021/07/05	2	64.90	0	0.00	64.70	2	2,030	0.10%
2021/07/02	2	64.80	0	0.00	64.40	2	2,031	0.10%
2021/07/01	0	0.00	2	65.20	64.20	-2	2,020	-0.10%
2021/06/29	1	63.80	0	0.00	63.60	1	2,019	0.05%
2021/06/28	0	0.00	11	64.21	64.20	-11	2,045	-0.54%
2021/06/24	1	64.20	0	0.00	64.50	1	2,060	0.05%
2021/06/23	0	0.00	8	64.56	64.30	-8	2,060	-0.39%
2021/06/22	20	65.08	4	64.77	64.20	16	2,052	0.78%
2021/06/21	0	0.00	1	63.30	62.90	-1	1,997	-0.05%
2021/06/17	1	63.50	1	63.20	63.40	0	2,030	0.00%
2021/06/10	1	64.00	5	64.18	63.90	-4	2,039	-0.20%
2021/06/09	11	65.58	0	0.00	65.00	11	2,014	0.55%
2021/06/08	1	65.40	5	65.66	64.90	-4	1,983	-0.20%
2021/06/07	6	65.58	0	0.00	65.80	6	1,965	0.31%
2021/06/04	3	63.40	2	64.35	63.90	1	1,910	0.05%
2021/06/03	1	63.50	1	63.30	63.30	0	1,890	0.00%
2021/06/02	1	64.40	2	64.45	63.80	-1	1,873	-0.05%
2021/06/01	7	64.59	1	64.40	64.50	6	1,854	0.32%
2021/05/28	5	64.52	1	64.90	64.30	4	1,839	0.22%
2021/05/27	5	64.54	3	65.03	64.20	2	1,827	0.11%
2021/05/26	21	66.93	47	66.96	65.60	-26	1,783	-1.46%
2021/05/25	40	66.33	5	66.04	66.60	35	1,733	2.02%
2021/05/24	10	66.98	40	67.27	66.10	-30	1,688	-1.78%
2021/05/21	44	66.88	36	67.12	66.90	8	1,624	0.49%
2021/05/20	23	66.63	9	66.63	66.90	14	1,554	0.90%
2021/05/19	32	66.03	37	66.19	65.50	-5	1,480	-0.34%
2021/05/18	22	65.91	27.2	67.39	66.70	-5.2	1,390	-0.37%
2021/05/17	11.2	66.34	12	66.15	66.60	-0.8	1,106	-0.07%
2021/05/13	3	60.70	1	58.90	60.90	2	914	0.22%
2021/05/12	3	60.53	4	60.78	60.20	-1	904	-0.11%
2021/05/10	0	0.00	1	63.30	63.90	-1	878	-0.11%
2021/05/07	7	63.46	0	0.00	63.80	7	881	0.79%
2021/05/05	0	0.00	2	62.95	62.80	-2	886	-0.23%
2021/05/04	0	0.00	2	62.60	62.40	-2	891	-0.22%
2021/05/03	0	0.00	3	63.90	63.80	-3	890	-0.34%
2021/04/29	1	64.40	1	64.70	64.50	0	899	0.00%
2021/04/28	5	64.58	0	0.00	64.60	5	913	0.55%
2021/04/27	1	64.90	0	0.00	64.80	1	926	0.11%
2021/04/26	2	64.80	0	0.00	64.90	2	937	0.21%
2021/04/23	2	64.75	2	64.85	65.00	0	960	0.00%
2021/04/22	1	65.50	1	66.30	64.70	0	975	0.00%
2021/04/21	2	65.80	0	0.00	65.80	2	971	0.21%
2021/04/20	1	66.00	0	0.00	65.90	1	984	0.10%
2021/04/19	0	0.00	2	65.90	66.20	-2	1,020	-0.20%
2021/04/16	4	65.95	4	65.83	66.00	0	1,057	0.00%
2021/04/15	0	0.00	2	64.50	65.50	-2	1,105	-0.18%
2021/04/13	0	0.00	1	65.30	65.00	-1	1,181	-0.08%
2021/04/09	1	65.40	0	0.00	65.40	1	1,306	0.08%
2021/04/08	1	65.70	2	65.75	65.60	-1	1,411	-0.07%
2021/04/07	1	65.50	0	0.00	65.60	1	1,694	0.06%
2021/04/06	5	65.96	5	65.88	65.80	0	1,716	0.00%
2021/04/01	1	66.40	2	66.70	66.50	-1	1,703	-0.06%
2021/03/31	3	66.53	9	66.53	66.60	-6	1,689	-0.36%
2021/03/30	0	0.00	8	65.80	65.80	-8	1,657	-0.48%
2021/03/29	0	0.00	1	65.70	65.50	-1	1,646	-0.06%
2021/03/26	2	65.35	0	0.00	65.30	2	1,641	0.12%
2021/03/25	3	65.27	2	65.30	65.20	1	1,636	0.06%
2021/03/24	3	65.40	0	0.00	65.20	3	1,630	0.18%
2021/03/23	8	65.61	34	66.05	65.50	-26	1,622	-1.60%
2021/03/22	3	65.47	2	65.75	65.60	1	1,611	0.06%
2021/03/19	6	64.57	4	64.80	64.40	2	1,594	0.13%
2021/03/17	11	65.20	1	64.90	65.00	10	1,606	0.62%
2021/03/16	1	65.00	0	0.00	64.50	1	1,628	0.06%
2021/03/15	0	0.00	1	64.50	64.50	-1	1,624	-0.06%
2021/03/12	0	0.00	1	64.10	64.30	-1	1,630	-0.06%
2021/03/10	16	63.69	3	63.73	64.00	13	1,665	0.78%
2021/03/08	0	0.00	4	62.70	62.80	-4	1,740	-0.23%
2021/03/05	2	62.70	1	62.90	62.60	1	1,747	0.06%
2021/03/03	2	62.80	0	0.00	62.90	2	1,762	0.11%
2021/02/26	1	63.30	1	63.10	63.00	0	1,782	0.00%
2021/02/25	0	0.00	1	63.40	63.40	-1	1,802	-0.06%
2021/02/24	4	63.90	0	0.00	63.50	4	1,833	0.22%
2021/02/23	3	64.23	0	0.00	64.30	3	1,917	0.16%
2021/02/22	2	64.70	1	64.80	64.70	1	1,962	0.05%
2021/02/18	2	64.05	2	64.05	64.00	0	1,960	0.00%
2021/02/17	2	63.90	2	63.80	63.90	0	1,951	0.00%
2021/02/05	0	0.00	2	63.30	63.40	-2	1,948	-0.10%
2021/02/04	0	0.00	1	62.70	62.70	-1	1,963	-0.05%
2021/02/03	1	62.90	1	63.30	62.80	0	1,965	0.00%
2021/02/02	3	62.90	0	0.00	63.00	3	1,967	0.15%
2021/02/01	3	63.03	2	62.90	62.80	1	1,966	0.05%
2021/01/27	4	65.20	0	0.00	65.50	4	1,949	0.21%
2021/01/26	1	65.70	0	0.00	65.20	1	1,948	0.05%
2021/01/25	6	66.10	7	65.71	66.30	-1	1,938	-0.05%
2021/01/22	2	65.00	1	65.40	65.40	1	1,922	0.05%
2021/01/21	1	64.10	1	64.20	64.30	0	1,906	0.00%
2021/01/20	1	64.80	3	65.00	64.70	-2	1,889	-0.11%
2021/01/19	1	66.30	0	0.00	66.10	1	1,872	0.05%
2021/01/18	4	66.30	0	0.00	66.70	4	1,858	0.22%
2021/01/15	2	65.80	0	0.00	65.30	2	1,830	0.11%
2021/01/14	4	66.55	0	0.00	66.70	4	1,811	0.22%
2021/01/13	4	65.95	0	0.00	66.00	4	1,803	0.22%
2021/01/12	2	65.90	2	65.65	65.50	0	1,783	0.00%
2021/01/11	3	67.17	21	67.20	67.10	-18	1,742	-1.03%
2021/01/08	4	68.20	1	68.10	68.60	3	1,694	0.18%
2021/01/06	11.1	69.22	0	0.00	69.40	11.1	1,609	0.69%
2021/01/05	10	71.55	2	71.60	71.30	8	1,542	0.52%
2021/01/04	1	69.60	14	70.19	70.80	-13	1,453	-0.89%
2020/12/31	2	69.70	8	69.78	69.90	-6	1,401	-0.43%
2020/12/30	37	69.22	72	69.52	70.10	-35	1,287	-2.72%
2020/12/29	21	65.61	4	65.03	66.20	17	997	1.70%
2020/12/23	1	64.00	0	0.00	63.70	1	961	0.10%
2020/12/22	1	64.10	0	0.00	63.30	1	975	0.10%
2020/12/18	2	64.55	1	64.70	64.30	1	988	0.10%
2020/12/16	3	64.93	2	64.80	64.60	1	1,011	0.10%
2020/12/11	0	0.00	60	63.63	63.70	-60	1,055	-5.69%
2020/12/10	29	65.14	2.1	65.01	64.70	27	1,041	2.59%
2020/12/08	10.1	67.30	2	66.80	67.20	8.1	1,011	0.80%
2020/12/07	3	67.13	0	0.00	66.80	3	1,012	0.30%
2020/12/04	16	68.15	5	68.20	68.10	11	995	1.11%
2020/12/03	30	68.20	2	68.50	67.60	28	976	2.87%
2020/12/02	0	0.00	1	67.00	67.50	-1	932	-0.11%
2020/12/01	1	66.30	1	65.90	65.70	0	914	0.00%
2020/11/30	0	0.00	1	66.30	66.10	-1	913	-0.11%
2020/11/27	5	66.70	2	67.00	66.90	3	913	0.33%
2020/11/26	5	66.64	1	66.00	66.90	4	925	0.43%
2020/11/25	0	0.00	2	65.70	65.50	-2	913	-0.22%
2020/11/24	0	0.00	5	65.60	65.40	-5	912	-0.55%
2020/11/23	1	66.80	3	67.73	66.80	-2	897	-0.22%
2020/11/20	13	66.87	17	67.04	67.10	-4	895	-0.45%
2020/11/19	8	65.44	4	64.48	65.40	4	843	0.47%
2020/11/18	0	0.00	1	63.50	63.50	-1	812	-0.12%
2020/11/12	4	62.50	0	0.00	62.40	4	982	0.41%
2020/11/09	0	0.00	6	61.80	61.80	-6	1,054	-0.57%
2020/11/06	1	62.80	21	62.28	62.20	-20	1,057	-1.89%
2020/11/04	0	0.00	2	60.75	60.70	-2	1,075	-0.19%
2020/11/03	3	60.70	0	0.00	60.40	3	1,090	0.28%
2020/10/23	1	62.50	0	0.00	62.40	1	1,262	0.08%
2020/10/22	0	0.00	10	62.80	62.80	-10	1,297	-0.77%
2020/10/21	3	62.90	0	0.00	62.80	3	1,321	0.23%
2020/10/19	0	0.00	5	62.10	62.00	-5	1,399	-0.36%
2020/10/12	2	63.50	0	0.00	63.30	2	1,568	0.13%
2020/10/08	1	63.90	0	0.00	63.70	1	1,599	0.06%
2020/09/30	1	62.10	1	62.90	62.60	0	1,897	0.00%
2020/09/29	1	63.00	0	0.00	62.70	1	1,962	0.05%
2020/09/28	0	0.00	1	63.30	63.50	-1	2,100	-0.05%
2020/09/22	0	0.00	1	66.40	66.20	-1	2,589	-0.04%
2020/09/21	1	66.70	0	0.00	67.00	1	2,784	0.04%
2020/09/18	0	0.00	1	68.40	66.00	-1	2,818	-0.04%
2020/09/17	1	68.00	1	67.90	67.90	0	2,913	0.00%
2020/09/09	1	66.00	0	0.00	66.90	1	3,382	0.03%
2020/09/03	1	67.00	0	0.00	66.70	1	3,683	0.03%
2020/09/01	0	0.00	1	66.80	66.80	-1	3,727	-0.03%
2020/08/31	2	67.80	1	68.70	67.70	1	3,730	0.03%
2020/08/28	1	68.00	0	0.00	68.00	1	3,784	0.03%
2020/08/27	0	0.00	1	68.60	68.60	-1	3,988	-0.03%
2020/08/26	1	70.10	1	70.70	68.80	0	4,086	0.00%
2020/08/25	2	68.65	3	69.00	69.60	-1	4,086	-0.02%
2020/08/24	1	67.00	1	66.40	66.80	0	4,102	0.00%
2020/08/21	1	65.40	5	65.48	65.50	-4	4,226	-0.09%
2020/08/20	7	65.61	2	66.10	63.90	5	4,228	0.12%
2020/08/19	2	70.20	2	70.50	69.80	0	4,160	0.00%
2020/08/18	1	71.70	2	72.20	71.40	-1	4,154	-0.02%
2020/08/17	2	70.90	17	71.07	71.20	-15	4,136	-0.36%
2020/08/12	1	69.40	0	0.00	69.50	1	4,205	0.02%
2020/08/11	1	69.50	1	69.60	69.50	0	4,280	0.00%
2020/08/10	3	68.87	0	0.00	68.60	3	4,306	0.07%
2020/08/06	0	0.00	2	70.50	70.30	-2	4,437	-0.05%
2020/08/05	14	69.46	1	69.00	70.00	13	4,452	0.29%
2020/08/04	3	69.07	2	69.40	69.20	1	4,476	0.02%
2020/08/03	1	67.00	0	0.00	68.10	1	4,519	0.02%
2020/07/31	1	66.60	0	0.00	66.60	1	4,653	0.02%
2020/07/29	0	0.00	1	67.60	67.90	-1	4,741	-0.02%
2020/07/28	4	66.83	4	67.30	66.40	0	4,731	0.00%
2020/07/24	2	68.00	0	0.00	66.50	2	4,702	0.04%
2020/07/22	2	71.00	99	70.62	70.40	-97	4,667	-2.08%
2020/07/20	1	68.90	0	0.00	68.80	1	4,672	0.02%
2020/07/17	0	0.00	1	73.70	73.30	-1	4,663	-0.02%
2020/07/14	1	74.70	1	75.50	74.50	0	4,613	0.00%
2020/07/13	0	0.00	1	76.60	76.60	-1	4,602	-0.02%
2020/07/10	3	74.30	2	73.70	73.50	1	4,566	0.02%
2020/07/09	30	77.38	27	78.23	76.20	3	4,497	0.07%
2020/07/08	39	78.13	6	78.75	78.20	33	4,419	0.75%
2020/07/07	51	78.10	0	0.00	78.00	51	4,417	1.15%
2020/07/06	4	80.65	27	80.73	80.70	-23	4,331	-0.53%
2020/07/03	8	76.28	41	76.50	76.50	-33	4,153	-0.79%
2020/07/02	35	74.70	20	75.20	75.50	15	4,088	0.37%
2020/07/01	30	74.12	11	75.17	74.20	19	4,022	0.47%
2020/06/30	4	73.60	27	73.35	73.60	-23	3,903	-0.59%
2020/06/29	24	69.92	0	0.00	70.20	24	3,721	0.64%
2020/06/24	24	70.06	11	70.34	69.70	13	3,703	0.35%
2020/06/22	2	68.80	5	68.12	67.80	-3	3,592	-0.08%
2020/06/19	6	69.87	7	69.89	68.90	-1	3,544	-0.03%
2020/06/18	2	66.80	2	66.80	67.50	0	3,367	0.00%
2020/06/17	0	0.00	4	64.88	65.20	-4	3,229	-0.12%
2020/06/15	1	64.00	3	64.20	64.20	-2	3,250	-0.06%
2020/06/12	4	61.35	6	62.27	63.00	-2	3,217	-0.06%
2020/06/11	3	65.00	1	65.00	63.40	2	3,183	0.06%
2020/06/10	8	65.86	15	66.23	66.00	-7	3,142	-0.22%
2020/06/09	2	64.65	16	64.58	64.30	-14	3,041	-0.46%
2020/06/08	5	64.34	0	0.00	64.20	5	3,047	0.16%
2020/06/05	0	0.00	3	64.17	64.20	-3	3,031	-0.10%
2020/06/04	9	64.01	1	63.70	63.60	8	3,030	0.26%
2020/06/03	11	65.48	10	66.22	64.50	1	2,990	0.03%
2020/06/02	11	63.75	18	64.72	65.30	-7	2,782	-0.25%
2020/06/01	1	62.60	5	62.80	62.50	-4	2,682	-0.15%
2020/05/29	5	62.64	3	62.87	62.30	2	2,655	0.08%
2020/05/28	6	62.92	7	63.86	61.80	-1	2,616	-0.04%
2020/05/27	3	61.63	2	62.40	61.50	1	2,490	0.04%
2020/05/26	12	62.38	1	62.90	61.60	11	2,497	0.44%
2020/05/25	3	61.30	1	61.90	62.00	2	2,482	0.08%
2020/05/22	1	61.30	0	0.00	61.00	1	2,467	0.04%
2020/05/21	3	62.43	9	63.06	62.60	-6	2,445	-0.25%
2020/05/20	8	62.10	9	61.78	62.50	-1	2,388	-0.04%
2020/05/19	3	62.07	4	61.75	61.50	-1	2,340	-0.04%
2020/05/18	0	0.00	6	62.63	61.80	-6	2,313	-0.26%
2020/05/15	6	60.68	3	60.67	61.10	3	2,245	0.13%
2020/05/14	11	61.07	9	61.32	59.70	2	2,213	0.09%
2020/05/13	10	62.14	7	62.06	61.50	3	2,209	0.14%
2020/05/12	11	60.87	1	61.40	61.20	10	2,145	0.47%
2020/05/11	6	60.20	25	60.16	60.40	-19	2,131	-0.89%
2020/05/08	6	60.85	3	60.20	60.40	3	2,139	0.14%
2020/05/07	5	61.02	15	61.53	61.80	-10	2,069	-0.48%
2020/05/06	13	57.18	17	57.54	58.10	-4	1,943	-0.21%
2020/05/05	0	0.00	1	53.60	52.90	-1	1,834	-0.05%
2020/05/04	0	0.00	6	52.57	53.00	-6	1,835	-0.33%
2020/04/29	1	52.50	0	0.00	52.30	1	1,842	0.05%
2020/04/27	1	53.00	0	0.00	52.70	1	1,863	0.05%
2020/04/24	3	52.23	3	52.93	52.70	0	1,842	0.00%
2020/04/22	1	49.95	0	0.00	51.50	1	1,805	0.06%
2020/04/21	45	53.33	49	52.59	51.50	-4	1,794	-0.22%
2020/04/20	7	53.20	2	53.10	53.50	5	1,773	0.28%
2020/04/17	9	53.68	2	53.60	53.00	7	1,762	0.40%
2020/04/16	2	53.80	3	53.13	53.60	-1	1,752	-0.06%
2020/04/14	2	52.15	1	52.10	52.20	1	1,712	0.06%
2020/04/13	1	51.10	2	52.00	51.00	-1	1,698	-0.06%
2020/04/09	2	51.00	7	51.10	51.20	-5	1,635	-0.31%
2020/04/08	1	49.80	0	0.00	49.80	1	1,617	0.06%
2020/04/07	1	49.85	1	50.20	49.60	0	1,644	0.00%
2020/04/01	0	0.00	1	45.35	45.60	-1	1,581	-0.06%
2020/03/31	0	0.00	1	46.15	45.20	-1	1,589	-0.06%
2020/03/30	1	45.65	17	45.81	45.85	-16	1,633	-0.98%
2020/03/27	22	45.03	11	44.88	44.50	11	1,597	0.69%
2020/03/26	2	41.65	2	42.45	42.50	0	1,553	0.00%
2020/03/25	2	42.05	1	42.00	41.65	1	1,562	0.06%
2020/03/24	2	40.25	1	40.40	40.40	1	1,565	0.06%
2020/03/23	2	39.15	0	0.00	39.10	2	1,550	0.13%
2020/03/20	97	41.95	4	40.70	41.55	93	1,539	6.04%
2020/03/19	5	37.50	2	38.73	39.50	3	1,500	0.20%
2020/03/18	1	42.30	1	43.20	41.20	0	1,457	0.00%
2020/03/17	3	43.17	0	0.00	43.00	3	1,447	0.21%
2020/03/16	8	45.23	0	0.00	45.00	8	1,425	0.56%
2020/03/13	2	43.75	1	43.90	44.50	1	1,401	0.07%
2020/03/12	3	48.82	2	49.23	48.60	1	1,351	0.07%
2020/03/11	1	54.10	1	53.70	53.10	0	1,314	0.00%
2020/03/10	2	53.60	2	53.00	55.00	0	1,308	0.00%
2020/03/09	1	57.10	2	55.30	55.30	-1	1,285	-0.08%
2020/03/04	1	58.60	2	58.20	58.20	-1	1,267	-0.08%
2020/03/02	2	57.85	1	57.60	58.40	1	1,256	0.08%
2020/02/27	2	57.60	1	58.90	57.30	1	1,272	0.08%
2020/02/26	1	57.50	0	0.00	57.20	1	1,245	0.08%
2020/02/24	1	58.20	0	0.00	57.80	1	1,237	0.08%
2020/02/20	0	0.00	2	58.50	58.40	-2	1,225	-0.16%
2020/02/19	2	59.70	2	59.80	58.90	0	1,222	0.00%
2020/02/18	0	0.00	1	59.40	59.40	-1	1,209	-0.08%
2020/02/17	3	59.03	10	59.20	58.90	-7	1,195	-0.59%
2020/02/14	1	59.40	2	60.10	59.30	-1	1,192	-0.08%
2020/02/13	2	57.75	2	57.60	58.40	0	1,121	0.00%
2020/02/12	0	0.00	1	58.50	58.10	-1	1,112	-0.09%
2020/02/11	18	57.39	1	57.20	58.20	17	1,077	1.58%
2020/02/10	0	0.00	2	52.90	53.00	-2	1,040	-0.19%
2020/02/07	4	53.33	6	53.43	53.40	-2	1,035	-0.19%
2020/02/06	3	52.27	1	52.60	52.00	2	1,005	0.20%
2020/02/05	6	51.95	3	52.17	51.70	3	1,006	0.30%
2020/02/04	1	52.60	2	52.95	52.60	-1	998	-0.10%
2020/02/03	3	52.37	3	52.70	52.10	0	991	0.00%
2020/01/31	3	56.27	2	56.85	56.10	1	970	0.10%
2020/01/30	3	56.80	1	58.60	55.60	2	961	0.21%
2020/01/20	1	59.50	0	0.00	59.40	1	922	0.11%
2020/01/15	0	0.00	1	59.90	59.40	-1	923	-0.11%
2020/01/13	1	58.80	0	0.00	58.80	1	905	0.11%
2020/01/10	7	58.70	0	0.00	58.40	7	920	0.76%
2020/01/09	1	58.20	0	0.00	58.10	1	908	0.11%
2020/01/07	0	0.00	1	58.80	58.40	-1	906	-0.11%
2020/01/06	5	58.82	0	0.00	58.90	5	899	0.56%
2019/12/27	1	60.30	1	59.80	59.60	0	833	0.00%
2019/12/25	1	60.10	4	60.10	60.10	-3	828	-0.36%
2019/12/24	0	0.00	2	58.90	58.70	-2	786	-0.25%
2019/12/23	1	59.50	1	58.70	58.70	0	788	0.00%
2019/12/20	5	59.16	1	59.10	59.20	4	788	0.51%
2019/12/16	1	57.60	0	0.00	57.50	1	768	0.13%
2019/12/12	1	57.60	0	0.00	57.50	1	775	0.13%
2019/12/11	2	57.95	0	0.00	57.80	2	780	0.26%
2019/12/10	0	0.00	1	58.00	57.90	-1	779	-0.13%
2019/12/09	2	58.80	1	58.70	58.40	1	776	0.13%
2019/11/29	1	59.30	1	59.00	58.80	0	783	0.00%
2019/11/28	1	58.70	0	0.00	58.60	1	807	0.12%
2019/11/26	31	59.96	3	59.93	59.80	28	796	3.52%
2019/11/22	1	59.50	3	59.00	58.80	-2	775	-0.26%
2019/11/21	1	58.20	0	0.00	58.60	1	779	0.13%
2019/11/18	0	0.00	1	58.50	58.50	-1	797	-0.13%
2019/11/15	2	59.15	0	0.00	58.90	2	800	0.25%
2019/11/14	3	58.50	3	58.13	58.00	0	792	0.00%
2019/11/13	2	58.35	2	58.35	58.30	0	797	0.00%
2019/11/12	1	57.70	1	57.50	57.20	0	798	0.00%
2019/11/08	1	58.70	0	0.00	58.60	1	834	0.12%
2019/11/07	10	59.40	1	60.00	58.80	9	844	1.07%
2019/11/06	2	58.85	2	58.65	58.60	0	826	0.00%
2019/11/04	2	59.10	0	0.00	58.70	2	855	0.23%
2019/11/01	1	59.00	1	59.00	59.00	0	854	0.00%
2019/10/31	1	58.10	2	58.20	57.90	-1	854	-0.12%
2019/10/29	0	0.00	1	58.10	57.90	-1	855	-0.12%
2019/10/28	2	58.20	8	58.16	58.20	-6	855	-0.70%
2019/10/25	2	58.90	2	58.75	58.70	0	856	0.00%
2019/10/24	2	58.90	0	0.00	59.20	2	868	0.23%
2019/10/23	3	59.13	3	59.03	58.60	0	882	0.00%
2019/10/18	5	59.62	1	59.90	59.90	4	893	0.45%
2019/10/16	0	0.00	1	58.20	57.90	-1	904	-0.11%
2019/10/15	2	57.10	1	57.00	57.10	1	932	0.11%
2019/10/09	1	56.90	0	0.00	56.30	1	969	0.10%
2019/10/08	2	57.45	2	57.50	56.60	0	977	0.00%
2019/10/07	1	58.10	0	0.00	58.00	1	1,010	0.10%
2019/10/04	1	58.30	0	0.00	58.20	1	1,065	0.09%
2019/10/03	0	0.00	1	58.60	58.70	-1	1,101	-0.09%
2019/10/01	1	59.70	1	59.50	59.10	0	1,152	0.00%
2019/09/27	1	59.80	0	0.00	59.70	1	1,157	0.09%
2019/09/23	1	59.00	0	0.00	58.70	1	1,198	0.08%
2019/09/20	1	59.20	0	0.00	59.20	1	1,226	0.08%
2019/09/10	1	60.20	0	0.00	60.10	1	1,488	0.07%
2019/09/06	2	61.95	3	61.83	61.50	-1	1,542	-0.06%
2019/09/05	1	61.70	0	0.00	61.50	1	1,598	0.06%
2019/09/03	2	62.65	0	0.00	62.60	2	1,675	0.12%
2019/09/02	0	0.00	1	63.10	63.40	-1	1,691	-0.06%
2019/08/22	1	61.50	0	0.00	61.00	1	1,739	0.06%
2019/08/21	0	0.00	1	61.90	61.30	-1	1,774	-0.06%
2019/08/19	1	60.70	1	60.90	60.20	0	1,767	0.00%
2019/08/16	1	60.70	1	61.30	60.70	0	1,777	0.00%
2019/08/14	2	61.10	1	61.80	60.80	1	1,778	0.06%
2019/08/12	0	0.00	2	64.20	63.70	-2	1,753	-0.11%
2019/08/07	2	63.60	0	0.00	63.00	2	1,792	0.11%
2019/08/06	2	61.00	1	61.90	62.60	1	1,835	0.05%
2019/08/05	1	64.70	0	0.00	63.80	1	1,886	0.05%
2019/07/31	0	0.00	1	67.80	67.80	-1	2,078	-0.05%
2019/07/26	1	68.50	2	69.00	68.20	-1	2,181	-0.05%
2019/07/25	2	68.60	0	0.00	68.90	2	2,228	0.09%
2019/07/23	2	67.80	3	67.80	67.60	-1	2,220	-0.05%
2019/07/22	0	0.00	3	68.63	68.40	-3	2,215	-0.14%
2019/07/19	1	68.20	2	68.40	68.60	-1	2,211	-0.05%
2019/07/18	2	68.90	1	69.50	68.00	1	2,203	0.05%
2019/07/17	0	0.00	2	68.90	69.00	-2	2,185	-0.09%
2019/07/12	2	67.40	1	67.60	67.50	1	2,138	0.05%
2019/07/11	5	66.82	1	66.80	67.00	4	2,128	0.19%
2019/07/10	2	67.85	10	68.03	68.00	-8	2,090	-0.38%
2019/07/09	0	0.00	4	70.15	70.00	-4	2,063	-0.19%
2019/07/08	1	68.60	1	68.90	69.80	0	2,032	0.00%
2019/07/05	0	0.00	3	68.50	68.60	-3	2,008	-0.15%
2019/07/04	1	67.50	0	0.00	67.60	1	1,997	0.05%
2019/07/02	2	67.50	1	67.80	67.50	1	2,012	0.05%
2019/07/01	4	66.80	0	0.00	67.00	4	2,005	0.20%
2019/06/28	1	66.10	0	0.00	66.00	1	2,001	0.05%
2019/06/27	2	66.95	3	66.90	66.80	-1	1,987	-0.05%
2019/06/25	6	68.42	2	68.40	67.70	4	1,965	0.20%
2019/06/24	5	68.64	3	68.80	69.20	2	1,935	0.10%
2019/06/21	2	73.90	2	73.95	73.40	0	1,889	0.00%
2019/06/20	3	73.17	1	73.20	73.20	2	1,840	0.11%
2019/06/19	1	71.90	0	0.00	72.40	1	1,868	0.05%
2019/06/18	5	71.36	1	71.00	71.80	4	2,009	0.20%
2019/06/14	0	0.00	38	68.80	68.90	-38	1,964	-1.93%
2019/06/13	1	68.30	2	69.00	68.80	-1	1,967	-0.05%
2019/06/12	1	67.00	0	0.00	69.70	1	1,949	0.05%
2019/06/10	2	68.05	0	0.00	68.00	2	1,937	0.10%
2019/06/05	1	66.20	0	0.00	66.10	1	2,015	0.05%
2019/06/04	0	0.00	4	68.20	67.70	-4	2,164	-0.18%
2019/06/03	4	68.00	4	68.80	68.20	0	2,183	0.00%
2019/05/31	1	69.00	1	69.10	68.60	0	2,187	0.00%
2019/05/29	0	0.00	1	68.70	67.60	-1	2,294	-0.04%
2019/05/23	1	66.00	1	65.40	65.70	0	2,299	0.00%
2019/05/17	3	65.80	0	0.00	64.40	3	2,356	0.13%
2019/05/16	4	66.25	0	0.00	65.50	4	2,368	0.17%
2019/05/15	2	66.80	2	66.70	66.00	0	2,369	0.00%
2019/05/14	1	62.70	1	64.70	65.30	0	2,374	0.00%
2019/05/13	1	66.00	0	0.00	65.00	1	2,366	0.04%
2019/05/10	5	72.80	4	73.13	71.20	1	2,312	0.04%
2019/05/09	0	0.00	2	78.70	76.40	-2	2,228	-0.09%
2019/05/07	0	0.00	1	77.50	77.50	-1	2,165	-0.05%
2019/05/06	1	75.90	0	0.00	76.10	1	2,197	0.05%
2019/05/03	0	0.00	1	77.90	78.10	-1	2,216	-0.05%
2019/05/02	0	0.00	1	76.40	77.90	-1	2,177	-0.05%
2019/04/30	1	75.20	0	0.00	75.50	1	2,145	0.05%
2019/04/29	1	74.40	0	0.00	74.60	1	2,176	0.05%
2019/04/26	2	74.15	2	74.30	74.50	0	2,409	0.00%
2019/04/25	1	73.90	0	0.00	74.60	1	2,529	0.04%
2019/04/24	1	74.20	0	0.00	73.60	1	2,533	0.04%
2019/04/22	0	0.00	1	73.50	73.50	-1	2,534	-0.04%
2019/04/17	1	75.80	0	0.00	75.80	1	2,619	0.04%
2019/04/15	2	76.70	0	0.00	75.20	2	2,663	0.08%
2019/04/12	0	0.00	4	77.10	76.40	-4	2,654	-0.15%
2019/04/11	1	77.10	1	77.00	76.40	0	2,660	0.00%
2019/04/08	1	78.50	0	0.00	78.60	1	2,744	0.04%
2019/03/26	0	0.00	1	76.70	76.30	-1	2,823	-0.04%
2019/03/22	0	0.00	1	79.30	78.10	-1	2,902	-0.03%
2019/03/21	2	80.15	0	0.00	79.20	2	2,870	0.07%
2019/03/15	3	77.70	2	77.40	77.30	1	2,810	0.04%
2019/03/13	1	79.20	0	0.00	78.30	1	2,905	0.03%
2019/03/11	0	0.00	1	78.30	78.30	-1	2,904	-0.03%
2019/03/08	13	77.57	9	76.93	76.60	4	2,901	0.14%
2019/03/06	0	0.00	8	76.30	75.90	-8	2,805	-0.29%
2019/03/05	0	0.00	1	77.20	75.80	-1	2,873	-0.03%
2019/03/04	0	0.00	1	76.90	76.30	-1	2,850	-0.04%
2019/02/27	1	74.30	1	74.60	74.40	0	2,825	0.00%
2019/02/20	8	73.00	0	0.00	72.80	8	2,975	0.27%
2019/02/18	0	0.00	37	71.92	71.50	-37	3,041	-1.22%
2019/02/15	10	73.80	4	72.70	72.50	6	3,085	0.19%
2019/02/13	0	0.00	1	73.60	73.80	-1	3,155	-0.03%
2019/02/12	1	73.30	0	0.00	73.30	1	3,316	0.03%
2019/01/29	21	76.07	0	0.00	76.30	21	3,523	0.60%
2019/01/28	1	75.10	0	0.00	75.50	1	3,617	0.03%
2019/01/18	13	79.43	2	80.30	77.20	11	3,689	0.30%
2019/01/17	0	0.00	3	76.97	78.40	-3	3,472	-0.09%
2019/01/15	0	0.00	1	74.20	74.40	-1	3,390	-0.03%
2019/01/14	0	0.00	3	73.80	73.60	-3	3,432	-0.09%
2019/01/11	2	73.25	0	0.00	73.50	2	3,444	0.06%
2019/01/09	0	0.00	1	76.60	76.70	-1	3,393	-0.03%
2019/01/08	0	0.00	6	76.60	76.10	-6	3,392	-0.18%
2019/01/02	0	0.00	1	75.00	74.80	-1	3,470	-0.03%
2018/12/28	2	74.70	0	0.00	75.00	2	3,484	0.06%
2018/12/27	0	0.00	1	77.40	76.50	-1	3,484	-0.03%
2018/12/25	1	74.30	5	74.20	74.70	-4	3,416	-0.12%
2018/12/21	0	0.00	1	75.60	76.10	-1	3,426	-0.03%
2018/12/19	1	74.70	0	0.00	74.80	1	3,462	0.03%
2018/12/18	1	77.80	4	78.95	77.70	-3	3,436	-0.09%
2018/12/17	11	80.06	8	79.14	78.70	3	3,408	0.09%
2018/12/14	1	77.40	0	0.00	78.10	1	3,350	0.03%
2018/12/12	1	78.70	0	0.00	78.10	1	3,326	0.03%
2018/12/11	3	78.63	0	0.00	78.20	3	3,336	0.09%
2018/12/10	3	76.20	1	77.00	77.00	2	3,333	0.06%
2018/12/07	0	0.00	1	75.40	75.70	-1	3,292	-0.03%
2018/12/06	3	74.03	1	74.80	73.00	2	3,261	0.06%
2018/12/05	1	75.80	2	77.75	78.00	-1	3,165	-0.03%
2018/11/30	0	0.00	2	75.40	76.00	-2	3,114	-0.06%
2018/11/29	1	75.60	0	0.00	74.30	1	3,089	0.03%
2018/11/28	0	0.00	4	74.15	74.00	-4	3,045	-0.13%
2018/11/27	1	72.00	1	71.70	72.10	0	2,998	0.00%
2018/11/26	0	0.00	5	70.34	71.50	-5	2,978	-0.17%
2018/11/23	0	0.00	2	68.55	68.40	-2	2,966	-0.07%
2018/11/22	10	70.29	1	71.70	69.30	9	3,072	0.29%
2018/11/21	1	71.00	3	71.20	71.70	-2	3,042	-0.07%
2018/11/20	4	69.13	0	0.00	69.60	4	2,999	0.13%
2018/11/19	1	68.00	1	68.50	69.30	0	2,978	0.00%
2018/11/13	0	0.00	2	64.90	66.20	-2	2,870	-0.07%
2018/11/09	2	65.00	1	66.10	65.30	1	2,911	0.03%
2018/11/07	0	0.00	1	63.20	64.20	-1	2,763	-0.04%
2018/11/06	1	61.60	3	63.00	61.50	-2	2,824	-0.07%
2018/11/05	3	61.60	7	61.43	61.60	-4	3,068	-0.13%
2018/11/02	5	61.20	0	0.00	59.10	5	3,064	0.16%
2018/11/01	0	0.00	16	58.26	59.10	-16	3,096	-0.52%
2018/10/31	0	0.00	3	54.87	56.90	-3	3,100	-0.10%
2018/10/30	0	0.00	1	52.40	52.00	-1	3,059	-0.03%
2018/10/29	4	53.58	0	0.00	53.20	4	3,073	0.13%
2018/10/26	1	55.60	0	0.00	55.40	1	3,076	0.03%
2018/10/24	2	56.40	1	57.30	56.60	1	3,095	0.03%
2018/10/22	0	0.00	3	57.07	59.50	-3	3,102	-0.10%
2018/10/19	1	54.80	0	0.00	55.90	1	3,074	0.03%
2018/10/17	1	56.80	1	57.30	56.70	0	3,122	0.00%
2018/10/15	0	0.00	2	54.60	54.50	-2	3,111	-0.06%
2018/10/12	20	53.23	2	53.40	54.20	18	3,089	0.58%
2018/10/11	2	57.70	0	0.00	57.70	2	3,012	0.07%
2018/10/09	0	0.00	2	63.65	64.10	-2	3,001	-0.07%
2018/10/08	1	61.60	1	63.00	62.80	0	2,996	0.00%
2018/10/05	2	63.85	0	0.00	62.80	2	3,024	0.07%
2018/10/04	5	67.46	3	67.07	67.00	2	3,004	0.07%
2018/09/28	0	0.00	1	70.90	69.40	-1	3,137	-0.03%
2018/09/27	0	0.00	2	70.25	69.80	-2	3,194	-0.06%
2018/09/26	0	0.00	6	68.90	69.00	-6	3,150	-0.19%
2018/09/25	8	67.70	5	68.70	68.00	3	3,177	0.09%
2018/09/21	2	67.50	0	0.00	67.50	2	3,171	0.06%
2018/09/20	2	67.80	0	0.00	67.30	2	3,181	0.06%
2018/09/19	0	0.00	1	69.10	69.00	-1	3,195	-0.03%
2018/09/18	2	67.75	0	0.00	68.20	2	3,231	0.06%
2018/09/17	0	0.00	2	69.20	68.80	-2	3,239	-0.06%
2018/09/14	1	66.20	4	67.30	68.70	-3	3,239	-0.09%
2018/09/13	1	65.50	1	66.70	65.50	0	3,216	0.00%
2018/09/12	5	65.22	2	65.50	66.00	3	3,248	0.09%
2018/09/11	1	65.10	1	66.50	66.80	0	3,308	0.00%
2018/09/10	1	67.80	1	67.40	65.00	0	3,350	0.00%
2018/09/07	30	65.60	1	67.50	66.60	29	3,380	0.86%
2018/09/06	0	0.00	2	68.20	68.10	-2	3,680	-0.05%
2018/09/05	3	67.73	0	0.00	67.60	3	4,069	0.07%
2018/09/04	2	67.70	1	69.00	68.90	1	4,115	0.02%
2018/09/03	2	67.55	0	0.00	68.00	2	4,216	0.05%
2018/08/30	0	0.00	1	69.50	69.40	-1	4,345	-0.02%
2018/08/29	6	68.83	3	68.70	69.20	3	4,462	0.07%
2018/08/28	2	72.75	3	72.63	71.70	-1	4,382	-0.02%
2018/08/27	1	72.60	0	0.00	73.00	1	4,448	0.02%
2018/08/23	4	73.55	1	72.80	72.70	3	4,622	0.06%
2018/08/22	0	0.00	1	76.00	74.00	-1	4,731	-0.02%
2018/08/17	0	0.00	1	76.60	74.70	-1	5,578	-0.02%
2018/08/16	0	0.00	1.8	73.70	74.70	-1.8	5,763	-0.03%
2018/08/15	2	75.70	1	75.30	75.30	1	5,826	0.02%
2018/08/14	2	74.90	2	74.90	75.30	0	6,040	0.00%
2018/08/13	3	73.57	4	73.83	74.20	-1	6,279	-0.02%
2018/08/10	2	72.90	0	0.00	72.10	2	6,857	0.03%
2018/08/09	0	0.00	1	75.90	75.70	-1	6,825	-0.01%
2018/08/07	0	0.00	4	72.95	73.90	-4	6,879	-0.06%
2018/08/06	1	72.00	0	0.00	72.00	1	6,837	0.01%
2018/08/03	0	0.00	2	71.00	71.60	-2	6,880	-0.03%
2018/08/02	3	70.03	1	69.20	68.90	2	6,983	0.03%
2018/08/01	1	71.10	2	71.40	71.00	-1	6,988	-0.01%
2018/07/31	2	71.15	3	71.67	71.40	-1	7,005	-0.01%
2018/07/30	2	70.45	3	71.30	70.40	-1	7,019	-0.01%
2018/07/26	0	0.00	1	70.60	70.20	-1	7,211	-0.01%
2018/07/24	1	69.50	4	68.05	68.90	-3	7,359	-0.04%
2018/07/23	3	66.20	1	66.40	66.50	2	7,377	0.03%
2018/07/20	1	68.10	0	0.00	68.10	1	7,387	0.01%
2018/07/19	1	69.30	1	69.60	69.10	0	7,408	0.00%
2018/07/18	1	68.80	0	0.00	68.70	1	7,475	0.01%
2018/07/17	1	69.50	0	0.00	69.50	1	7,488	0.01%
2018/07/16	1	70.80	1	71.60	70.50	0	7,516	0.00%
2018/07/13	2	70.85	3	71.17	70.90	-1	7,530	-0.01%
2018/07/12	4	70.15	4	70.05	69.60	0	7,555	0.00%
2018/07/11	2	69.30	0	0.00	69.30	2	7,670	0.03%
2018/07/10	1	69.10	1	70.30	70.20	0	7,735	0.00%
2018/07/09	1	67.50	2	68.60	70.00	-1	7,722	-0.01%
2018/07/06	2	66.15	3	68.27	68.50	-1	7,741	-0.01%
2018/07/05	4	67.15	1	66.50	66.10	3	7,699	0.04%
2018/07/04	1	70.40	0	0.00	70.40	1	7,711	0.01%
2018/07/03	2	73.40	1	74.00	72.40	1	7,721	0.01%
2018/06/29	0	0.00	4	76.65	77.30	-4	7,766	-0.05%
2018/06/28	2	75.20	6	76.57	75.20	-4	7,827	-0.05%
2018/06/27	2	77.60	6	77.93	76.30	-4	7,895	-0.05%
2018/06/26	3	77.00	0	0.00	77.00	3	7,873	0.04%
2018/06/25	0	0.00	4	76.10	76.30	-4	7,899	-0.05%
2018/06/21	2	76.55	7	76.90	75.80	-5	7,918	-0.06%
2018/06/20	2	75.40	3	75.73	75.30	-1	7,923	-0.01%
2018/06/19	3	78.00	11	79.00	77.50	-8	7,879	-0.10%
2018/06/15	10	78.96	2	79.35	79.30	8	7,875	0.10%
2018/06/14	7	80.87	10	80.74	79.00	-3	7,838	-0.04%
2018/06/13	14	82.76	12	81.34	82.70	2	7,564	0.03%
2018/06/12	2	78.00	5	78.94	77.70	-3	7,416	-0.04%
2018/06/11	9	77.76	7	78.17	77.70	2	7,395	0.03%
2018/06/08	9	79.29	9	79.24	79.30	0	7,358	0.00%
2018/06/07	0	0.00	6	79.37	79.00	-6	7,350	-0.08%
2018/06/06	2	79.90	2	79.90	81.00	0	7,473	0.00%
2018/06/05	1	77.50	0	0.00	77.20	1	7,371	0.01%
2018/06/04	2	78.55	2	77.90	77.90	0	7,364	0.00%
2018/06/01	1	77.10	2	77.60	77.50	-1	7,330	-0.01%
2018/05/31	3	77.73	5	77.90	76.60	-2	7,360	-0.03%
2018/05/30	11	78.35	6	77.98	78.30	5	7,275	0.07%
2018/05/29	11	79.23	0	0.00	77.70	11	7,266	0.15%
2018/05/28	8	82.48	7	82.17	80.70	1	7,153	0.01%
2018/05/25	8	81.80	18	82.87	82.00	-10	6,946	-0.14%
2018/05/24	10	79.43	11	79.30	78.90	-1	6,501	-0.02%
2018/05/23	3	77.57	9	76.99	77.70	-6	6,350	-0.09%
2018/05/22	7	78.14	9	77.18	77.80	-2	6,445	-0.03%
2018/05/21	11	78.79	10	78.37	76.00	1	6,596	0.02%
2018/05/18	25	78.48	20	78.38	77.00	5	6,560	0.08%
2018/05/17	14	72.76	12	72.55	75.00	2	5,997	0.03%
2018/05/16	9	68.23	16	68.28	68.20	-7	5,804	-0.12%
2018/05/15	1	66.40	5	65.70	65.30	-4	5,714	-0.07%
2018/05/14	7	64.50	7	65.24	64.30	0	5,849	0.00%
2018/05/11	5	65.10	6	66.25	65.30	-1	5,881	-0.02%
2018/05/10	9	63.96	15	65.35	65.30	-6	5,889	-0.10%
2018/05/09	1	61.50	2	61.10	61.90	-1	5,813	-0.02%
2018/05/08	2	61.25	2	61.45	61.00	0	5,856	0.00%
2018/05/07	2	60.00	7.4	60.60	60.50	-5.4	5,994	-0.09%
2018/05/04	2	62.85	5	62.60	61.30	-3	6,015	-0.05%
2018/05/03	20	64.13	8	64.80	62.50	12	6,039	0.20%
2018/05/02	30	65.55	16	65.80	64.40	14	6,126	0.23%
2018/04/30	6	63.93	7	64.56	65.60	-1	6,211	-0.02%
2018/04/27	9	59.34	5	59.08	59.70	4	6,243	0.06%
2018/04/26	5	60.36	7	60.96	59.70	-2	6,375	-0.03%
2018/04/25	1	61.90	4	62.08	61.90	-3	6,572	-0.05%
2018/04/24	6	61.35	11	61.25	60.90	-5	6,863	-0.07%
2018/04/23	2	64.85	2	66.15	64.80	0	6,873	0.00%
2018/04/20	7	66.53	3	66.00	66.50	4	7,042	0.06%
2018/04/19	1	65.00	0	0.00	65.00	1	7,113	0.01%
2018/04/18	2	63.75	5	63.62	65.30	-3	7,182	-0.04%
2018/04/17	5	63.98	33	64.93	62.70	-28	7,295	-0.38%
2018/04/16	7	69.07	5	69.46	68.60	2	7,952	0.03%
2018/04/13	2	70.95	2	70.90	71.00	0	8,232	0.00%
2018/04/12	4	71.35	4	71.45	71.20	0	8,421	0.00%
2018/04/11	2	73.70	0	0.00	73.40	2	8,610	0.02%
2018/04/10	11	75.74	23	75.72	73.00	-12	8,841	-0.14%
2018/04/09	16	78.88	10	78.18	78.60	6	9,170	0.07%
2018/04/03	2	76.20	8	76.06	77.60	-6	9,399	-0.06%
2018/04/02	2	75.55	2	75.30	75.20	0	9,485	0.00%
2018/03/31	3	77.80	6	77.90	77.80	-3	9,577	-0.03%
2018/03/29	1	75.30	2	75.40	75.40	-1	9,678	-0.01%
2018/03/28	8	75.60	6	75.13	75.30	2	9,808	0.02%
2018/03/27	5	75.94	2	76.00	75.50	3	10,046	0.03%
2018/03/26	3	74.03	10	73.73	75.40	-7	10,346	-0.07%
2018/03/23	3	71.80	3	72.37	72.20	0	10,551	0.00%
2018/03/22	14	75.46	10	75.67	73.90	4	10,999	0.04%
2018/03/21	8	75.90	7	75.31	75.00	1	11,374	0.01%
2018/03/20	3	76.63	1	76.90	76.20	2	11,874	0.02%
2018/03/19	5	77.78	8	77.73	77.60	-3	12,290	-0.02%
2018/03/16	42	78.56	15	77.95	77.10	27	12,824	0.21%
2018/03/15	3	75.13	4	74.80	74.60	-1	13,107	-0.01%
2018/03/14	7	74.83	1	75.10	74.50	6	13,477	0.04%
2018/03/13	4	74.15	2	75.20	74.00	2	13,774	0.01%
2018/03/12	4	76.38	4	74.95	74.30	0	14,048	0.00%
2018/03/09	3	71.23	2	71.30	71.10	1	14,149	0.01%
2018/03/08	4	70.13	1	70.10	70.80	3	14,178	0.02%
2018/03/07	6	70.13	7	69.94	69.40	-1	14,177	-0.01%
2018/03/06	14	70.63	4	70.50	70.30	10	14,184	0.07%
2018/03/05	10	71.18	12	70.33	70.70	-2	14,144	-0.01%
2018/03/02	8	72.38	7	72.34	72.10	1	14,190	0.01%
2018/03/01	17	71.49	10	71.76	72.00	7	14,156	0.05%
2018/02/27	11	71.75	18	71.63	71.10	-7	14,174	-0.05%
2018/02/26	5	72.44	4	71.70	71.30	1	14,159	0.01%
2018/02/23	10	71.98	7	72.30	72.30	3	14,191	0.02%
2018/02/22	8	71.15	7	71.54	71.30	1	14,195	0.01%
2018/02/21	18	73.09	14	73.57	71.10	4	14,417	0.03%
2018/02/12	17	79.11	13	78.23	74.90	4	14,270	0.03%
2018/02/09	8	78.84	5	80.38	80.70	3	14,139	0.02%
2018/02/08	3	80.67	2	80.60	79.80	1	14,146	0.01%
2018/02/07	9	84.07	10	83.26	82.10	-1	14,362	-0.01%
2018/02/06	5	83.24	4	82.18	82.60	1	14,472	0.01%
2018/02/05	1	80.00	1	82.90	86.40	0	14,630	0.00%
2018/02/02	1	84.30	1	84.90	83.50	0	14,973	0.00%
2018/02/01	1	83.30	0	0.00	83.50	1	15,549	0.01%
2018/01/31	0	0.00	0	83.10	83.10	0	15,887	0.00%
2018/01/30	3	84.70	1	87.30	83.50	2	16,088	0.01%
2018/01/29	3	87.00	1	86.50	87.70	2	15,949	0.01%
2018/01/26	2	87.35	3	86.33	86.70	-1	15,963	-0.01%
2018/01/25	5	90.60	5	89.12	86.70	0	16,193	0.00%
2018/01/24	2	88.25	3	88.80	89.00	-1	15,973	-0.01%
2018/01/23	1	86.00	1	86.80	87.30	0	15,877	0.00%
2018/01/22	5	87.76	4	86.60	86.50	1	15,761	0.01%
2018/01/19	4	86.43	6	86.62	86.50	-2	15,617	-0.01%
2018/01/18	5	86.14	7	85.66	85.30	-2	15,479	-0.01%
2018/01/17	1	82.00	0	0.00	81.80	1	15,219	0.01%
2018/01/16	2	80.40	10	80.07	81.90	-8	15,274	-0.05%
2018/01/15	3	82.60	5	82.50	82.80	-2	15,235	-0.01%
2018/01/12	0	0.00	1	83.50	82.10	-1	15,204	-0.01%
2018/01/11	4	81.65	4	82.10	81.50	0	15,228	0.00%
2018/01/10	7	86.23	6	85.10	83.00	1	15,164	0.01%
2018/01/09	13	91.20	6	90.15	85.00	7	14,413	0.05%
2018/01/08	6	94.10	6	94.98	94.20	0	14,090	0.00%
2018/01/05	2	94.35	5	94.72	93.90	-3	13,981	-0.02%
2018/01/04	2	89.55	0	0.00	92.30	2	13,846	0.01%
2018/01/03	9	92.80	10	93.39	89.70	-1	13,736	-0.01%
2018/01/02	5	89.44	5	89.88	92.70	0	13,457	0.00%