橘子 (6180)-凱基-南崁券商分點個股進出

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
87.5
漲跌
▲4.0
漲幅
+4.79%
成交量
7,861張
產業
上櫃文化創意指數
503人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

橘子 (6180)籌碼相關－凱基-南崁券商分點個股進出

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

凱基-南崁券商分點個股進出
凱基-南崁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
2024/05/14	0	0.00	5.1	87.22	87.50	-5.1	1,416	-0.36%
2024/05/09	0	0.00	3	81.83	81.10	-3	1,389	-0.22%
2024/05/08	2	80.40	2	79.90	80.40	0	1,434	0.00%
2024/05/07	0	0.00	2	78.75	78.70	-2	1,421	-0.14%
2024/05/06	2	79.20	0	0.00	77.90	2	1,402	0.14%
2024/05/03	2	79.50	0	0.00	79.70	2	1,338	0.15%
2024/04/29	0	0.00	4	76.90	75.80	-4	1,290	-0.31%
2024/04/25	0	0.00	2	72.70	72.20	-2	1,273	-0.16%
2024/04/23	0	0.00	2	71.80	71.80	-2	1,283	-0.16%
2024/04/22	4	71.03	0	0.00	70.80	4	1,286	0.31%
2024/04/19	4	70.38	1	70.60	70.50	3	1,289	0.23%
2024/04/18	1	71.70	0	0.00	72.10	1	1,278	0.08%
2024/04/17	0	0.00	1	72.00	71.90	-1	1,285	-0.08%
2024/04/16	1	70.60	0	0.00	70.50	1	1,287	0.08%
2024/04/15	0	0.00	1	73.30	73.10	-1	1,275	-0.08%
2024/04/12	1	74.80	0	0.00	74.70	1	1,275	0.08%
2024/04/10	0	0.00	5	74.86	75.30	-5	1,346	-0.37%
2024/04/09	1	73.40	0	0.00	73.10	1	1,375	0.07%
2024/03/29	0	73.00	0	0.00	72.80	0	1,374	0.00%
2024/03/26	1	72.60	0.2	73.00	72.00	0.9	1,384	0.06%
2024/03/14	0	0.00	2	76.90	75.50	-2	1,436	-0.14%
2024/03/13	0	0.00	1	76.40	76.40	-1	1,420	-0.07%
2024/03/12	0	0.00	1	77.00	76.90	-1	1,427	-0.07%
2024/03/11	0	0.00	4.5	76.84	76.70	-4.5	1,408	-0.32%
2024/03/08	1	75.00	1	73.00	73.10	0	1,349	0.00%
2024/02/22	1	70.50	0	0.00	70.50	1	1,455	0.07%
2024/02/21	1	70.50	0	0.00	70.50	1	1,455	0.07%
2024/02/20	1	70.50	9	70.60	70.40	-8	1,453	-0.55%
2024/02/19	0	0.00	1	71.70	71.90	-1	1,440	-0.07%
2024/02/15	2	70.60	1	71.00	71.30	1	1,419	0.07%
2024/02/05	1	73.90	0	0.00	74.90	1	1,361	0.07%
2024/02/01	1	78.00	1	77.80	77.80	0	1,290	0.00%
2024/01/31	0	0.00	3	76.27	77.30	-3	1,198	-0.25%
2024/01/30	1	73.50	0	0.00	74.10	1	1,096	0.09%
2024/01/24	5	75.94	0	0.00	75.00	5	1,060	0.47%
2024/01/22	0	0.00	2	76.05	75.70	-2	1,013	-0.20%
2024/01/17	1	73.20	0	0.00	73.90	1	985	0.10%
2024/01/15	1	74.10	0	0.00	73.90	1	976	0.10%
2024/01/09	1	73.50	0	0.00	73.80	1	962	0.10%
2024/01/04	3	75.47	2	78.20	74.80	1	943	0.11%
2024/01/03	6	75.68	8	76.76	76.90	-2	875	-0.23%
2023/12/29	0.1	73.50	0	0.00	74.00	0.1	811	0.01%
2023/12/25	4	72.65	2	72.80	72.80	2	789	0.25%
2023/12/19	1	74.00	1	73.70	73.00	0	752	0.00%
2023/12/18	0	74.50	0	0.00	74.00	0	741	0.00%
2023/12/13	0	0.00	2	76.40	76.00	-2	697	-0.29%
2023/12/12	3	75.60	0	0.00	75.80	3	685	0.44%
2023/12/08	0	75.00	0	0.00	75.20	0	623	0.00%
2023/12/07	0	0.00	1	75.30	75.40	-1	613	-0.16%
2023/12/06	1	74.00	0	0.00	73.70	1	595	0.17%
2023/12/05	2	73.45	1	74.00	75.40	1	571	0.18%
2023/12/04	2	75.75	0	0.00	75.40	2	544	0.37%
2023/12/01	3	78.70	3	77.40	76.00	0	525	0.00%
2023/11/30	2	76.80	3	76.80	76.80	-1	462	-0.22%
2023/11/29	0	0.00	5	73.56	74.40	-5	381	-1.31%
2023/11/28	1	71.50	0	0.00	71.50	1	342	0.29%
2023/11/22	0	0.00	1	71.80	71.70	-1	329	-0.30%
2023/11/21	1	71.00	0	0.00	71.30	1	326	0.31%
2023/11/20	3	70.90	0	0.00	70.60	3	318	0.94%
2023/11/15	0	0.00	0	69.30	69.20	0	309	0.00%
2023/11/09	1	71.20	0	0.00	70.70	1	315	0.32%
2023/11/08	0	0.00	1	70.60	71.00	-1	314	-0.32%
2023/11/02	1	68.00	0	0.00	68.20	1	319	0.31%
2023/10/31	1	67.00	0	0.00	67.00	1	331	0.30%
2023/10/30	0	0.00	1	66.60	66.90	-1	334	-0.30%
2023/10/25	1	66.80	0	0.00	66.70	1	394	0.25%
2023/10/24	1	66.60	0	0.00	66.60	1	423	0.24%
2023/10/13	0	66.00	0	0.00	65.60	0	546	0.00%
2023/10/06	0	66.70	0	0.00	66.90	0	597	0.00%
2023/09/20	0	0.00	1	66.20	66.20	-1	926	-0.11%
2023/09/13	0	66.60	0	0.00	66.30	0	1,273	0.00%
2023/09/11	0	0.00	1	66.70	66.50	-1	1,312	-0.08%
2023/09/08	0	0.00	1	68.80	68.80	-1	1,323	-0.08%
2023/09/01	0.1	67.80	0	0.00	67.20	0.1	1,483	0.01%
2023/08/31	0.2	66.90	1	68.10	67.80	-0.8	1,535	-0.05%
2023/08/28	0.3	66.17	0	0.00	66.10	0.3	2,092	0.01%
2023/08/25	0.4	66.95	0	0.00	66.10	0.4	2,149	0.02%
2023/08/22	0	0.00	1	66.90	66.90	-1	2,209	-0.05%
2023/08/08	1	66.70	0	0.00	67.00	1	2,244	0.04%
2023/08/07	1	69.00	0	0.00	69.10	1	2,240	0.04%
2023/07/28	1	76.10	0	0.00	76.80	1	2,284	0.04%
2023/07/26	1	74.30	0	0.00	74.20	1	2,261	0.04%
2023/07/25	0	0.00	1	74.30	74.90	-1	2,268	-0.04%
2023/07/21	1	77.10	0	0.00	77.40	1	2,218	0.05%
2023/07/20	1	77.80	0	0.00	77.70	1	2,234	0.04%
2023/07/19	0	0.00	4	77.28	77.20	-4	2,234	-0.18%
2023/07/18	0	0.00	1	78.10	78.10	-1	2,240	-0.04%
2023/07/17	1	78.00	1	78.90	78.90	0	2,247	0.00%
2023/07/14	1	78.40	0.1	79.00	78.70	0.9	2,241	0.04%
2023/07/13	0	0.00	1	79.10	78.80	-1	2,252	-0.04%
2023/07/10	0	0.00	2	78.85	78.00	-2	2,283	-0.09%
2023/07/07	1	79.80	0	0.00	79.70	1	2,283	0.04%
2023/07/06	3	82.33	2	82.40	80.60	1	2,268	0.04%
2023/07/05	2	80.50	0	0.00	81.80	2	2,230	0.09%
2023/07/04	1	80.30	0	0.00	80.40	1	2,212	0.05%
2023/07/03	1	80.70	0	0.00	80.70	1	2,216	0.05%
2023/06/30	0	0.00	5	82.36	81.90	-5	2,199	-0.23%
2023/06/29	0	0.00	2	82.70	82.70	-2	2,198	-0.09%
2023/06/28	7	81.93	4	82.98	82.30	3	2,201	0.14%
2023/06/27	20	85.86	27	84.42	83.30	-7	2,149	-0.33%
2023/06/26	14	83.11	8	82.63	82.50	6	1,945	0.31%
2023/06/20	2	81.90	2	81.75	81.40	0	1,938	0.00%
2023/06/19	1	81.30	1	81.30	81.30	0	1,910	0.00%
2023/06/16	2	79.40	2	80.15	80.50	0	1,926	0.00%
2023/06/15	2	78.80	0	0.00	79.10	2	1,916	0.10%
2023/06/08	2	83.95	2	85.30	82.20	0	2,065	0.00%
2023/06/07	6	83.97	3	84.53	83.80	3	2,133	0.14%
2023/06/06	1	83.00	2	84.10	84.00	-1	2,149	-0.05%
2023/06/05	4	85.00	2	85.20	84.70	2	2,214	0.09%
2023/06/02	5	83.04	10	83.51	83.60	-5	2,178	-0.23%
2023/06/01	10	80.62	10	82.29	81.70	0	2,047	0.00%
2023/05/31	1	77.60	1	75.70	77.80	0	1,812	0.00%
2023/05/29	2	75.30	0	0.00	75.50	2	1,780	0.11%
2023/05/22	0	0.00	4	74.20	74.10	-4	2,053	-0.19%
2023/05/17	0	0.00	17	73.10	72.80	-17	2,259	-0.75%
2023/05/16	4	72.65	0	0.00	72.50	4	2,460	0.16%
2023/05/11	19	72.53	2	72.70	72.50	17	2,667	0.64%
2023/05/10	1	73.70	0	0.00	74.20	1	2,786	0.04%
2023/05/08	1	75.40	0	0.00	75.10	1	2,859	0.03%
2023/05/05	0	0.00	3	75.00	75.00	-3	2,882	-0.10%
2023/05/04	1	74.70	0	0.00	74.20	1	2,906	0.03%
2023/05/03	0.1	74.70	0	0.00	74.20	0.1	2,966	0.00%
2023/04/28	1	73.70	0	0.00	73.80	1	3,224	0.03%
2023/04/20	1.1	73.00	1	72.90	72.80	0.1	3,343	0.00%
2023/04/19	1	73.60	0	0.00	73.70	1	3,359	0.03%
2023/04/18	1	74.00	1	73.80	73.50	0	3,451	0.00%
2023/04/14	1	74.10	0	0.00	74.30	1	3,705	0.03%
2023/04/13	0	74.00	0	0.00	73.20	0	3,871	0.00%
2023/04/06	0	0.00	1	72.80	72.40	-1	4,107	-0.02%
2023/03/31	0	0.00	1	73.80	73.20	-1	4,096	-0.02%
2023/03/28	0	0.00	44	72.78	72.20	-44	4,085	-1.08%
2023/03/24	46.1	74.31	1	73.50	74.40	45.1	4,068	1.11%
2023/03/23	1.1	72.91	0	0.00	72.40	1.1	4,058	0.03%
2023/03/22	0.1	73.90	0	0.00	73.50	0.1	4,037	0.00%
2023/03/21	3.2	73.59	2	73.30	73.30	1.2	4,038	0.03%
2023/03/20	0.1	74.50	0	0.00	74.20	0.1	4,020	0.00%
2023/03/17	0.1	74.50	0	0.00	74.10	0.1	4,017	0.00%
2023/03/16	0.1	74.30	0	0.00	73.90	0.1	4,008	0.00%
2023/03/15	0.1	75.70	0	0.00	75.40	0.1	3,976	0.00%
2023/03/14	1	76.49	0	0.00	75.80	1	4,021	0.03%
2023/03/13	0.1	77.00	0	0.00	78.60	0.1	3,978	0.00%
2023/03/10	6.2	79.55	0	0.00	79.20	6.2	3,888	0.16%
2023/03/09	2	88.45	0	0.00	87.90	2	3,800	0.05%
2023/03/08	5	87.72	6	88.63	87.60	-1	3,853	-0.03%
2023/03/07	5	85.52	5	86.32	85.90	0	3,739	0.00%
2023/03/06	0	0.00	2	85.80	85.10	-2	3,652	-0.05%
2023/03/03	1	83.30	1	82.90	83.50	0	3,624	0.00%
2023/03/02	1	81.70	0	0.00	81.70	1	3,605	0.03%
2023/02/23	0.1	80.70	0	0.00	80.10	0.1	3,607	0.00%
2023/02/22	1.1	80.18	1	80.00	80.00	0.1	3,605	0.00%
2023/02/21	13	82.55	12	82.34	82.50	1	3,568	0.03%
2023/02/20	15	77.87	28	79.54	80.60	-13	3,480	-0.37%
2023/02/17	0	0.00	5.1	82.71	82.50	-5.1	3,334	-0.15%
2023/02/16	0	0.00	15	81.40	82.20	-15	3,319	-0.45%
2023/02/15	6	82.03	0.3	82.64	83.20	5.8	3,252	0.18%
2023/02/14	3	82.80	0	0.00	82.80	3	3,121	0.10%
2023/02/13	5	91.50	8	91.10	92.00	-3	2,916	-0.10%
2023/02/10	5	90.30	1	91.40	89.50	4	2,862	0.14%
2023/02/09	0	0.00	0	89.90	89.80	0	2,798	0.00%
2023/02/08	3	87.03	3	86.47	90.10	0	2,747	0.00%
2023/02/07	2	83.30	5	83.26	83.50	-3	2,614	-0.11%
2023/02/06	2	82.30	5	82.04	81.70	-3	2,564	-0.12%
2023/02/03	5	81.94	16	81.69	81.90	-11	2,514	-0.44%
2023/02/02	5	81.72	2	81.75	81.90	3	2,467	0.12%
2023/02/01	0	0.00	2	80.55	81.80	-2	2,416	-0.08%
2023/01/31	1	78.80	1	80.30	80.50	0	2,340	0.00%
2023/01/30	12	76.88	10	77.83	79.50	2	2,224	0.09%
2023/01/17	20	73.25	3	73.23	73.80	17	2,047	0.83%
2023/01/16	1	72.30	2	71.80	72.30	-1	1,975	-0.05%
2023/01/13	2	71.90	2	72.00	71.30	0	1,954	0.00%
2023/01/12	1	72.30	0	0.00	71.40	1	1,927	0.05%
2023/01/11	1	72.90	3	72.93	72.80	-2	1,901	-0.11%
2023/01/10	2	72.30	2	73.00	72.30	0	1,865	0.00%
2023/01/09	8	72.70	8	72.78	72.90	0	1,834	0.00%
2023/01/06	1	72.70	1	73.90	73.00	0	1,800	0.00%
2023/01/05	7	71.29	7	72.24	72.60	0	1,714	0.00%
2023/01/03	16	70.57	13	70.22	70.10	3	1,397	0.21%
2022/12/30	0	0.00	5	68.96	69.90	-5	1,205	-0.41%
2022/12/28	1	68.20	0	0.00	67.30	1	944	0.11%
2022/12/27	10	67.50	10	67.20	67.20	0	927	0.00%
2022/12/23	0	0.00	1	65.60	65.60	-1	912	-0.11%
2022/12/13	0	0.00	1	67.50	67.70	-1	832	-0.12%
2022/12/12	1	66.30	1	66.90	67.00	0	818	0.00%
2022/12/08	1	67.60	0	0.00	67.60	1	800	0.12%
2022/12/07	1	67.00	3	67.53	66.70	-2	794	-0.25%
2022/12/06	3	68.00	4	68.45	68.10	-1	777	-0.13%
2022/12/01	0	0.00	1	67.60	67.20	-1	705	-0.14%
2022/11/30	1	66.90	2	65.00	66.90	-1	657	-0.15%
2022/11/25	1	61.30	1	61.10	60.90	0	550	0.00%
2022/11/24	0	0.00	1	61.90	61.90	-1	539	-0.19%
2022/11/23	1	61.20	1	61.30	61.10	0	529	0.00%
2022/11/22	0	0.00	1	61.40	61.70	-1	524	-0.19%
2022/11/21	3	62.10	1	60.60	60.60	2	513	0.39%
2022/11/14	0	0.00	2	59.45	59.50	-2	427	-0.47%
2022/11/11	1	58.00	0	0.00	58.00	1	415	0.24%
2022/11/04	0	0.00	1	58.00	56.90	-1	383	-0.26%
2022/11/03	1	55.00	0	0.00	56.00	1	366	0.27%
2022/10/18	0	0.00	1	52.70	53.40	-1	381	-0.26%
2022/10/11	0	0.00	1	56.00	55.80	-1	379	-0.26%
2022/10/05	0	0.00	1	58.80	57.90	-1	395	-0.25%
2022/10/03	1	58.30	0	0.00	58.40	1	403	0.25%
2022/09/05	2	59.10	2	58.90	58.80	0	590	0.00%
2022/08/11	0	0.00	1	62.40	61.50	-1	900	-0.11%
2022/08/09	1	61.40	1	61.60	61.50	0	906	0.00%
2022/08/08	1	61.20	1	61.50	61.50	0	907	0.00%
2022/07/28	0	0.00	1	59.40	59.40	-1	945	-0.11%
2022/07/11	0	0.00	1	55.90	55.70	-1	1,013	-0.10%
2022/07/08	2	55.25	0	0.00	55.30	2	1,011	0.20%
2022/07/07	2	55.35	1	56.00	55.50	1	1,020	0.10%
2022/07/06	2	60.85	1	60.00	59.90	1	989	0.10%
2022/07/05	0	0.00	1	62.20	62.20	-1	982	-0.10%
2022/07/01	3	62.37	6	62.00	61.10	-3	976	-0.31%
2022/06/30	3	63.73	1	63.70	63.70	2	963	0.21%
2022/06/29	1	64.60	0	0.00	64.90	1	960	0.10%
2022/06/28	1	65.00	0	0.00	65.10	1	961	0.10%
2022/06/27	1	65.40	0	0.00	65.80	1	970	0.10%
2022/06/24	1	64.10	0	0.00	64.40	1	985	0.10%
2022/06/23	2	63.75	0	0.00	63.70	2	996	0.20%
2022/06/22	1	64.00	0	0.00	63.60	1	1,038	0.10%
2022/06/15	1	67.30	1	67.00	66.90	0	1,058	0.00%
2022/06/13	1	67.80	1	68.60	68.10	0	1,081	0.00%
2022/06/10	0	0.00	2	69.45	69.10	-2	1,108	-0.18%
2022/06/09	3	70.50	2	71.15	70.20	1	1,109	0.09%
2022/06/08	0	0.00	2	70.65	70.80	-2	1,156	-0.17%
2022/06/07	2	69.70	4	69.80	69.70	-2	1,127	-0.18%
2022/06/06	2	69.25	4	69.70	69.00	-2	1,104	-0.18%
2022/05/27	1	67.70	0	0.00	67.80	1	1,071	0.09%
2022/05/26	1	67.90	1	69.00	67.90	0	1,070	0.00%
2022/05/25	1	68.20	1	68.80	68.10	0	1,054	0.00%
2022/05/24	1	66.60	1	66.20	66.00	0	1,027	0.00%
2022/05/18	1	67.10	0	0.00	66.90	1	1,022	0.10%
2022/05/17	0	0.00	2	66.90	67.10	-2	1,029	-0.19%
2022/05/16	1	66.70	1	66.70	66.50	0	1,029	0.00%
2022/05/12	1	65.80	0	0.00	65.20	1	1,060	0.09%
2022/05/09	1	66.90	0	0.00	66.70	1	1,130	0.09%
2022/05/04	0	0.00	1	67.80	65.80	-1	1,182	-0.08%
2022/04/25	0	0.00	2	64.65	64.20	-2	1,556	-0.13%
2022/04/22	1	66.80	0	0.00	66.30	1	1,557	0.06%
2022/04/18	1	64.50	0	0.00	64.60	1	1,749	0.06%
2022/04/14	1	66.70	0	0.00	66.20	1	2,156	0.05%
2022/04/13	1	66.70	0	0.00	66.30	1	2,279	0.04%
2022/04/01	0	0.00	1	68.10	68.00	-1	2,791	-0.04%
2022/03/29	1	69.10	1	69.40	69.10	0	2,960	0.00%
2022/03/28	1	67.90	1	67.90	68.00	0	3,022	0.00%
2022/03/25	1	69.10	1	68.50	68.40	0	3,229	0.00%
2022/03/24	0	0.00	2	68.30	68.40	-2	3,556	-0.06%
2022/03/18	0	0.00	1	67.10	67.10	-1	4,685	-0.02%
2022/03/17	3	67.80	0	0.00	67.60	3	4,722	0.06%
2022/03/16	2	67.10	2	67.60	67.30	0	4,757	0.00%
2022/03/15	0	0.00	4	66.45	67.00	-4	4,740	-0.08%
2022/03/14	0	0.00	1	66.50	66.50	-1	4,721	-0.02%
2022/03/11	2	66.00	4	65.38	66.00	-2	4,752	-0.04%
2022/03/09	1	61.60	0	0.00	61.60	1	4,681	0.02%
2022/03/03	1	63.90	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%
2022/03/01	1	64.40	0	0.00	64.30	1	4,656	0.02%
2022/02/24	2	62.60	0	0.00	62.90	2	4,644	0.04%
2022/02/23	3	65.07	0	0.00	65.00	3	4,628	0.06%
2022/02/22	1	65.50	0	0.00	65.40	1	4,629	0.02%
2022/02/09	3	67.80	2	67.25	67.20	1	4,552	0.02%
2022/01/26	0	0.00	5	65.30	64.30	-5	4,464	-0.11%
2022/01/25	1	64.00	1	64.90	64.90	0	4,440	0.00%
2022/01/24	1	66.20	1	66.00	65.20	0	4,413	0.00%
2022/01/21	1	67.60	17	66.62	67.30	-16	4,311	-0.37%
2022/01/20	2	65.25	1	65.00	65.00	1	4,188	0.02%
2022/01/19	10	65.85	11	65.86	65.40	-1	4,162	-0.02%
2022/01/18	3	65.87	3	64.80	64.70	0	4,070	0.00%
2022/01/17	3	63.70	3	64.00	64.00	0	4,028	0.00%
2022/01/14	8	64.23	14	63.66	64.30	-6	4,008	-0.15%
2022/01/13	3	64.63	3	64.00	64.90	0	3,980	0.00%
2022/01/12	3	64.43	4	64.43	65.00	-1	3,952	-0.03%
2022/01/11	5	65.04	5	65.26	64.80	0	3,899	0.00%
2022/01/10	7	69.67	6	67.60	67.60	1	3,778	0.03%
2022/01/07	4	71.58	6	71.10	70.10	-2	3,661	-0.05%
2022/01/06	9	70.17	3	70.17	69.70	6	3,361	0.18%
2022/01/05	7	69.03	4	68.70	69.40	3	3,235	0.09%
2022/01/04	2	69.05	2	68.40	68.40	0	3,178	0.00%
2022/01/03	4	70.40	2.2	71.43	70.50	1.8	3,112	0.06%
2021/12/30	3	71.23	4	70.60	70.50	-1	2,984	-0.03%
2021/12/29	3	67.97	1	68.30	69.00	2	2,745	0.07%
2021/12/28	2	67.30	1	67.30	67.10	1	2,704	0.04%
2021/12/27	10	66.30	8	66.35	66.40	2	2,682	0.07%
2021/12/24	6	67.83	1	68.60	66.80	5	2,644	0.19%
2021/12/23	1	68.20	0	0.00	68.30	1	2,567	0.04%
2021/12/22	2	69.00	2	68.80	69.10	0	2,496	0.00%
2021/12/21	23.2	69.63	22	68.97	68.60	1.2	2,412	0.05%
2021/12/20	22	71.54	21	71.54	70.40	1	2,188	0.05%
2021/12/17	8	70.85	13	70.34	71.10	-5	1,816	-0.28%
2021/12/16	7	68.60	7	68.99	68.80	0	1,375	0.00%
2021/12/15	10	68.49	9	68.21	66.80	1	1,098	0.09%
2021/12/14	5	65.72	6	65.90	64.70	-1	813	-0.12%
2021/12/13	0	0.00	6	64.28	64.70	-6	640	-0.94%
2021/12/10	0	0.00	4	63.70	63.40	-4	578	-0.69%
2021/12/07	2	62.45	0	0.00	62.60	2	488	0.41%
2021/12/02	0	0.00	1	61.00	60.80	-1	430	-0.23%
2021/12/01	5	60.30	0	0.00	61.00	5	430	1.16%
2021/11/26	0	0.00	1	59.50	59.70	-1	427	-0.23%
2021/11/19	0	0.00	1	61.40	61.10	-1	461	-0.22%
2021/11/16	1	60.70	0	0.00	60.50	1	456	0.22%
2021/11/15	0	0.00	5	59.00	59.10	-5	439	-1.14%
2021/11/10	0	0.00	3	58.50	58.50	-3	463	-0.65%
2021/10/29	3	57.30	0	0.00	57.70	3	474	0.63%
2021/10/12	0	0.00	1	56.30	56.30	-1	633	-0.16%
2021/10/06	1	54.40	0	0.00	54.00	1	660	0.15%
2021/09/29	0	0.00	2	56.60	56.50	-2	676	-0.30%
2021/09/27	0	0.00	1	57.50	57.50	-1	703	-0.14%
2021/09/13	0	0.00	0.5	57.40	57.40	-0.5	847	-0.06%
2021/09/03	0.5	59.50	0	0.00	59.50	0.5	887	0.06%
2021/09/01	0	0.00	1	59.50	59.20	-1	951	-0.11%
2021/08/31	0	0.00	1	59.20	59.20	-1	973	-0.10%
2021/08/26	2	59.50	1	59.50	59.30	1	1,068	0.09%
2021/08/16	0	0.00	1	62.20	61.60	-1	1,295	-0.08%
2021/08/11	1	63.60	0	0.00	63.10	1	1,543	0.06%
2021/08/10	2	64.00	0	0.00	63.60	2	1,830	0.11%
2021/08/09	1	63.50	0	0.00	63.60	1	2,007	0.05%
2021/08/03	1	63.80	0	0.00	63.80	1	2,059	0.05%
2021/08/02	0	0.00	1	63.80	64.10	-1	2,066	-0.05%
2021/07/30	0	0.00	5	64.10	63.70	-5	2,075	-0.24%
2021/07/27	6	64.97	0	0.00	64.00	6	2,079	0.29%
2021/07/19	0	0.00	5	64.40	64.60	-5	2,054	-0.24%
2021/07/16	1	66.00	4	65.10	65.10	-3	2,065	-0.15%
2021/07/15	5	64.80	1	64.50	64.90	4	2,021	0.20%
2021/07/13	3	64.53	0	0.00	64.40	3	2,020	0.15%
2021/07/12	1	64.00	0	0.00	63.80	1	2,013	0.05%
2021/07/08	1	64.00	5	63.70	63.60	-4	2,024	-0.20%
2021/07/05	5	64.70	0	0.00	64.70	5	2,030	0.25%
2021/07/01	1	65.40	2	64.25	64.20	-1	2,020	-0.05%
2021/06/29	1	63.80	3	63.70	63.60	-2	2,019	-0.10%
2021/06/28	3	64.30	1	64.30	64.20	2	2,045	0.10%
2021/06/25	1	64.70	4	64.50	64.30	-3	2,055	-0.15%
2021/06/24	3	64.60	0	0.00	64.50	3	2,060	0.15%
2021/06/23	2	64.20	0	0.00	64.30	2	2,060	0.10%
2021/06/22	4	64.75	4	65.08	64.20	0	2,052	0.00%
2021/06/21	0	0.00	1	63.20	62.90	-1	1,997	-0.05%
2021/06/18	0	0.00	3	64.00	63.40	-3	2,014	-0.15%
2021/06/17	3	63.40	0	0.00	63.40	3	2,030	0.15%
2021/06/11	1	64.20	0	0.00	63.90	1	2,037	0.05%
2021/06/10	0	0.00	1	64.00	63.90	-1	2,039	-0.05%
2021/06/09	1	65.40	0	0.00	65.00	1	2,014	0.05%
2021/06/08	0	0.00	5	65.00	64.90	-5	1,983	-0.25%
2021/06/07	0	0.00	2	65.80	65.80	-2	1,965	-0.10%
2021/06/04	5	64.20	0	0.00	63.90	5	1,910	0.26%
2021/06/03	0	0.00	2	63.40	63.30	-2	1,890	-0.11%
2021/06/02	1	64.00	0	0.00	63.80	1	1,873	0.05%
2021/06/01	0	0.00	1	64.50	64.50	-1	1,854	-0.05%
2021/05/28	1	64.20	0	0.00	64.30	1	1,839	0.05%
2021/05/27	0	0.00	1	64.50	64.20	-1	1,827	-0.05%
2021/05/25	0	0.00	0	67.00	66.60	0	1,733	0.00%
2021/05/24	0	0.00	1	67.90	66.10	-1	1,688	-0.06%
2021/05/21	1	67.70	1	66.50	66.90	0	1,624	0.00%
2021/05/20	3	66.53	1	67.00	66.90	2	1,554	0.13%
2021/05/19	3	66.17	3	65.83	65.50	0	1,480	0.00%
2021/05/18	10	66.14	1	64.80	66.70	9	1,390	0.65%
2021/05/17	4	65.68	3	66.60	66.60	1	1,106	0.09%
2021/05/13	0	0.00	1	60.50	60.90	-1	914	-0.11%
2021/04/29	1	64.30	0	0.00	64.50	1	899	0.11%
2021/04/28	1	64.70	0	0.00	64.60	1	913	0.11%
2021/04/27	1	64.80	0	0.00	64.80	1	926	0.11%
2021/04/26	1	64.80	0	0.00	64.90	1	937	0.11%
2021/04/22	0	0.00	2	65.90	64.70	-2	975	-0.20%
2021/04/21	0	0.00	5	65.80	65.80	-5	971	-0.51%
2021/04/20	0	0.00	4	65.95	65.90	-4	984	-0.41%
2021/04/19	1	66.20	1	66.20	66.20	0	1,020	0.00%
2021/04/14	1	64.90	0	0.00	64.30	1	1,126	0.09%
2021/04/12	1	65.20	1	65.20	65.10	0	1,262	0.00%
2021/04/08	0	0.00	1	65.80	65.60	-1	1,411	-0.07%
2021/04/06	1	65.90	2	66.10	65.80	-1	1,716	-0.06%
2021/03/31	1	66.40	0	0.00	66.60	1	1,689	0.06%
2021/03/24	1	65.20	0	0.00	65.20	1	1,630	0.06%
2021/03/22	0	0.00	7	64.40	65.60	-7	1,611	-0.43%
2021/03/17	3	65.10	0	0.00	65.00	3	1,606	0.19%
2021/03/16	2	64.80	0	0.00	64.50	2	1,628	0.12%
2021/03/15	2	64.30	1	64.30	64.50	1	1,624	0.06%
2021/03/12	1	64.10	1	64.20	64.30	0	1,630	0.00%
2021/03/11	4	64.20	0	0.00	64.10	4	1,649	0.24%
2021/03/10	1	63.60	0	0.00	64.00	1	1,665	0.06%
2021/03/09	0	0.00	3	62.60	62.80	-3	1,708	-0.18%
2021/03/08	0	0.00	4	63.20	62.80	-4	1,740	-0.23%
2021/03/03	3	62.93	0	0.00	62.90	3	1,762	0.17%
2021/03/02	1	63.20	2	62.65	62.60	-1	1,776	-0.06%
2021/02/23	0	0.00	2	64.30	64.30	-2	1,917	-0.10%
2021/01/26	0	0.00	1	65.30	65.20	-1	1,948	-0.05%
2021/01/22	4	65.18	2	65.40	65.40	2	1,922	0.10%
2021/01/21	2	65.20	0	0.00	64.30	2	1,906	0.10%
2021/01/20	1	66.10	2	65.10	64.70	-1	1,889	-0.05%
2021/01/19	1	66.70	10	66.15	66.10	-9	1,872	-0.48%
2021/01/14	1	66.60	0	0.00	66.70	1	1,811	0.06%
2021/01/13	5	65.80	4	65.70	66.00	1	1,803	0.06%
2021/01/08	6	68.52	0	0.00	68.60	6	1,694	0.35%
2021/01/07	5	69.20	0	0.00	69.20	5	1,635	0.31%
2021/01/05	2	71.70	13	72.05	71.30	-11	1,542	-0.71%
2021/01/04	1	70.50	5	70.84	70.80	-4	1,453	-0.28%
2020/12/31	5	69.40	4	70.45	69.90	1	1,401	0.07%
2020/12/30	23	70.01	15	70.21	70.10	8	1,287	0.62%
2020/12/29	1	64.60	0	0.00	66.20	1	997	0.10%
2020/12/25	0	0.00	1	64.20	64.00	-1	966	-0.10%
2020/12/24	0	0.00	1	64.30	64.10	-1	964	-0.10%
2020/12/23	1	63.80	0	0.00	63.70	1	961	0.10%
2020/12/18	2	64.80	0	0.00	64.30	2	988	0.20%
2020/12/17	1	64.20	0	0.00	64.50	1	992	0.10%
2020/12/16	0	0.00	6	65.13	64.60	-6	1,011	-0.59%
2020/12/14	1	64.50	0	0.00	64.80	1	1,044	0.10%
2020/12/11	4	64.50	2	64.00	63.70	2	1,055	0.19%
2020/12/07	2	67.40	4	67.00	66.80	-2	1,012	-0.20%
2020/12/04	1	68.00	1	68.50	68.10	0	995	0.00%
2020/12/03	2	68.00	6	68.03	67.60	-4	976	-0.41%
2020/12/02	3	67.10	1	67.00	67.50	2	932	0.21%
2020/11/25	1	65.70	0	0.00	65.50	1	913	0.11%
2020/11/23	0	0.00	2	67.10	66.80	-2	897	-0.22%
2020/11/20	1	65.00	1	66.30	67.10	0	895	0.00%
2020/11/19	1	65.40	1	65.00	65.40	0	843	0.00%
2020/11/17	2	62.70	0	0.00	63.00	2	822	0.24%
2020/11/16	0	0.00	1	63.10	63.00	-1	907	-0.11%
2020/11/13	7	63.06	0	0.00	63.00	7	937	0.75%
2020/11/12	1	62.80	0	0.00	62.40	1	982	0.10%
2020/11/06	1	62.40	1	63.00	62.20	0	1,057	0.00%
2020/11/04	1	60.80	0	0.00	60.70	1	1,075	0.09%
2020/10/30	0	0.00	1	61.40	61.00	-1	1,141	-0.09%
2020/10/29	0	0.00	1	61.30	61.40	-1	1,174	-0.09%
2020/10/28	1	61.60	0	0.00	61.60	1	1,197	0.08%
2020/10/27	1	61.90	0	0.00	62.00	1	1,224	0.08%
2020/10/22	0	0.00	2	62.60	62.80	-2	1,297	-0.15%
2020/10/21	3	62.83	0	0.00	62.80	3	1,321	0.23%
2020/10/19	0	0.00	1	62.10	62.00	-1	1,399	-0.07%
2020/10/16	0	0.00	4	61.80	61.30	-4	1,416	-0.28%
2020/10/14	2	62.50	0	0.00	62.40	2	1,473	0.14%
2020/10/13	1	62.30	5	62.18	62.10	-4	1,549	-0.26%
2020/10/12	4	63.30	2	63.15	63.30	2	1,568	0.13%
2020/10/07	2	63.90	0	0.00	63.90	2	1,644	0.12%
2020/10/06	1	64.20	0	0.00	64.20	1	1,702	0.06%
2020/10/05	1	63.40	0	0.00	63.80	1	1,797	0.06%
2020/09/24	1	64.30	0	0.00	64.20	1	2,378	0.04%
2020/09/21	0	0.00	2	66.70	67.00	-2	2,784	-0.07%
2020/09/18	2	66.00	1	68.50	66.00	1	2,818	0.04%
2020/09/11	0	0.00	3	65.50	65.60	-3	3,323	-0.09%
2020/09/10	1	66.20	1	66.50	66.20	0	3,348	0.00%
2020/09/07	0	0.00	1	67.00	66.60	-1	3,480	-0.03%
2020/09/04	1	65.90	0	0.00	67.40	1	3,543	0.03%
2020/08/27	0	0.00	1	68.70	68.60	-1	3,988	-0.03%
2020/08/26	1	70.40	1	69.90	68.80	0	4,086	0.00%
2020/08/25	1	68.30	0	0.00	69.60	1	4,086	0.02%
2020/08/21	2	65.45	0	0.00	65.50	2	4,226	0.05%
2020/08/20	1	63.50	3	64.97	63.90	-2	4,228	-0.05%
2020/08/19	0	0.00	1	71.20	69.80	-1	4,160	-0.02%
2020/08/18	4	72.13	0	0.00	71.40	4	4,154	0.10%
2020/08/17	0	0.00	3	70.97	71.20	-3	4,136	-0.07%
2020/08/13	0	0.00	3	70.03	69.70	-3	4,194	-0.07%
2020/08/11	0	0.00	1	70.00	69.50	-1	4,280	-0.02%
2020/08/10	0	0.00	3	68.97	68.60	-3	4,306	-0.07%
2020/08/04	1	69.00	0	0.00	69.20	1	4,476	0.02%
2020/08/03	0	0.00	1	68.00	68.10	-1	4,519	-0.02%
2020/07/31	0	0.00	1	66.70	66.60	-1	4,653	-0.02%
2020/07/28	1	67.30	1	66.40	66.40	0	4,731	0.00%
2020/07/24	2	67.60	0	0.00	66.50	2	4,702	0.04%
2020/07/21	0	0.00	6	70.50	70.50	-6	4,689	-0.13%
2020/07/20	1	69.20	0	0.00	68.80	1	4,672	0.02%
2020/07/17	1	74.30	5	75.20	73.30	-4	4,663	-0.09%
2020/07/16	1	74.40	0	0.00	74.30	1	4,623	0.02%
2020/07/14	1	74.50	0	0.00	74.50	1	4,613	0.02%
2020/07/13	7	75.84	7	75.69	76.60	0	4,602	0.00%
2020/07/10	2	73.75	0	0.00	73.50	2	4,566	0.04%
2020/07/09	3	76.70	3	76.67	76.20	0	4,497	0.00%
2020/07/08	3	78.30	0	0.00	78.20	3	4,419	0.07%
2020/07/07	7	78.44	5	78.04	78.00	2	4,417	0.05%
2020/07/06	2	80.65	3	80.67	80.70	-1	4,331	-0.02%
2020/07/03	3	76.47	4	76.35	76.50	-1	4,153	-0.02%
2020/07/02	2	74.00	7	75.54	75.50	-5	4,088	-0.12%
2020/07/01	12	74.82	5	74.16	74.20	7	4,022	0.17%
2020/06/30	7	72.39	9	72.61	73.60	-2	3,903	-0.05%
2020/06/29	0	0.00	1	69.60	70.20	-1	3,721	-0.03%
2020/06/24	2	70.15	0	0.00	69.70	2	3,703	0.05%
2020/06/23	1	68.20	0	0.00	68.20	1	3,621	0.03%
2020/06/22	0	0.00	45	68.77	67.80	-45	3,592	-1.25%
2020/06/19	23	70.50	16	69.48	68.90	7	3,544	0.20%
2020/06/18	52	66.31	10	67.38	67.50	42	3,367	1.25%
2020/06/16	1	65.50	6	64.90	64.80	-5	3,239	-0.15%
2020/06/15	3	63.53	3	64.30	64.20	0	3,250	0.00%
2020/06/12	1	62.60	3	62.63	63.00	-2	3,217	-0.06%
2020/06/11	4	64.28	0	0.00	63.40	4	3,183	0.13%
2020/06/10	3	65.90	5	66.12	66.00	-2	3,142	-0.06%
2020/06/09	1	65.10	1	64.60	64.30	0	3,041	0.00%
2020/06/08	0	0.00	2	64.15	64.20	-2	3,047	-0.07%
2020/06/05	0	0.00	8	64.18	64.20	-8	3,031	-0.26%
2020/06/04	2	63.95	1	64.90	63.60	1	3,030	0.03%
2020/06/03	8	65.25	3	65.03	64.50	5	2,990	0.17%
2020/06/02	1	64.60	15	62.91	65.30	-14	2,782	-0.50%
2020/06/01	2	62.60	8	62.88	62.50	-6	2,682	-0.22%
2020/05/29	4	62.38	3	63.00	62.30	1	2,655	0.04%
2020/05/28	5	63.30	7	63.60	61.80	-2	2,616	-0.08%
2020/05/27	2	61.95	0	0.00	61.50	2	2,490	0.08%
2020/05/26	2	62.20	5	62.50	61.60	-3	2,497	-0.12%
2020/05/25	2	61.30	2	61.75	62.00	0	2,482	0.00%
2020/05/22	2	61.75	1	62.50	61.00	1	2,467	0.04%
2020/05/21	2	63.10	2	62.65	62.60	0	2,445	0.00%
2020/05/20	1	62.20	2	61.75	62.50	-1	2,388	-0.04%
2020/05/19	1	62.30	1	62.10	61.50	0	2,340	0.00%
2020/05/18	26	62.21	3	62.73	61.80	23	2,313	0.99%
2020/05/15	1	59.50	1	60.90	61.10	0	2,245	0.00%
2020/05/14	2	60.15	0	0.00	59.70	2	2,213	0.09%
2020/05/13	4	62.43	9	62.14	61.50	-5	2,209	-0.23%
2020/05/12	2	60.80	4	61.28	61.20	-2	2,145	-0.09%
2020/05/11	2	60.65	0	0.00	60.40	2	2,131	0.09%
2020/05/08	5	60.76	7	60.30	60.40	-2	2,139	-0.09%
2020/05/07	5	61.52	6	61.23	61.80	-1	2,069	-0.05%
2020/05/06	5	57.38	3	57.37	58.10	2	1,943	0.10%
2020/04/29	0	0.00	1	52.50	52.30	-1	1,842	-0.05%
2020/04/27	1	52.90	0	0.00	52.70	1	1,863	0.05%
2020/04/24	5	52.42	4	52.70	52.70	1	1,842	0.05%
2020/04/21	11	53.53	2	53.00	51.50	9	1,794	0.50%
2020/04/17	1	54.10	2	53.05	53.00	-1	1,762	-0.06%
2020/04/16	0	0.00	10	53.50	53.60	-10	1,752	-0.57%
2020/04/15	1	52.40	0	0.00	52.20	1	1,720	0.06%
2020/04/14	7	52.09	7	52.14	52.20	0	1,712	0.00%
2020/04/10	5	50.86	4	51.70	51.70	1	1,680	0.06%
2020/04/07	0	0.00	1	50.00	49.60	-1	1,644	-0.06%
2020/04/06	0	0.00	1	46.00	49.35	-1	1,612	-0.06%
2020/03/27	1	45.00	0	0.00	44.50	1	1,597	0.06%
2020/03/20	2	40.78	1	41.70	41.55	1	1,539	0.06%
2020/03/12	11	48.64	8	48.96	48.60	3	1,351	0.22%
2020/03/11	0	0.00	1	55.40	53.10	-1	1,314	-0.08%
2020/03/10	3	53.53	2	53.40	55.00	1	1,308	0.08%
2020/03/09	5	57.14	0	0.00	55.30	5	1,285	0.39%
2020/03/04	1	58.00	0	0.00	58.20	1	1,267	0.08%
2020/03/02	0	62.00	10	58.40	58.40	-10	1,256	-0.80%
2020/02/27	0	0.00	3	58.47	57.30	-3	1,272	-0.24%
2020/02/25	1	57.50	1	57.10	57.10	0	1,242	0.00%
2020/02/24	2	58.00	1	58.20	57.80	1	1,237	0.08%
2020/02/20	1	58.80	0.1	58.90	58.40	0.9	1,225	0.07%
2020/02/19	2	59.70	0	0.00	58.90	2	1,222	0.16%
2020/02/17	0	0.00	1	59.00	58.90	-1	1,195	-0.08%
2020/02/14	1	59.30	1	60.50	59.30	0	1,192	0.00%
2020/02/13	0	0.00	4	57.50	58.40	-4	1,121	-0.36%
2020/02/11	2	57.70	0	0.00	58.20	2	1,077	0.19%
2020/02/07	5	52.34	1	53.10	53.40	4	1,035	0.39%
2020/02/05	2	51.80	3	52.00	51.70	-1	1,006	-0.10%
2020/02/03	5	51.00	7	52.44	52.10	-2	991	-0.20%
2020/01/31	1	55.90	1	56.30	56.10	0	970	0.00%
2020/01/30	6	56.43	4	58.20	55.60	2	961	0.21%
2020/01/17	0	0.00	4	59.60	59.50	-4	918	-0.44%
2020/01/15	5	59.56	0	0.00	59.40	5	923	0.54%
2020/01/10	1	59.00	0	0.00	58.40	1	920	0.11%
2020/01/07	5	59.00	1	58.10	58.40	4	906	0.44%
2020/01/06	0	0.00	1	58.80	58.90	-1	899	-0.11%
2020/01/03	1	59.50	0	0.00	59.40	1	903	0.11%
2019/12/31	1	60.20	1	60.00	60.10	0	873	0.00%
2019/12/27	0	0.00	1	60.00	59.60	-1	833	-0.12%
2019/12/26	0	0.00	3	60.50	60.00	-3	835	-0.36%
2019/12/25	3	60.03	6	60.00	60.10	-3	828	-0.36%
2019/12/20	0	0.00	2	59.10	59.20	-2	788	-0.25%
2019/12/19	1	58.50	0	0.00	58.80	1	787	0.13%
2019/12/09	0	0.00	0.1	58.60	58.40	-0.1	776	-0.01%
2019/12/04	3	58.10	2	57.80	57.80	1	776	0.13%
2019/12/02	4	57.90	0	0.00	57.70	4	789	0.51%
2019/11/27	1	59.90	1	59.60	59.40	0	800	0.00%
2019/11/26	1	59.50	1	60.60	59.80	0	796	0.00%
2019/11/22	0	0.00	3	58.90	58.80	-3	775	-0.39%
2019/11/21	1	58.10	0	0.00	58.60	1	779	0.13%
2019/11/19	1	59.10	2	59.00	59.10	-1	781	-0.13%
2019/11/18	3	58.57	0	0.00	58.50	3	797	0.38%
2019/11/15	0	0.00	1	59.40	58.90	-1	800	-0.12%
2019/11/06	0.1	58.50	0	0.00	58.60	0.1	826	0.01%
2019/11/01	6	58.00	0	0.00	59.00	6	854	0.70%
2019/10/31	1	58.00	0	0.00	57.90	1	854	0.12%
2019/10/30	1	57.70	0	0.00	57.70	1	856	0.12%
2019/10/29	0	0.00	1	58.00	57.90	-1	855	-0.12%
2019/10/23	0	0.00	3	59.10	58.60	-3	882	-0.34%
2019/10/18	1	60.00	0	0.00	59.90	1	893	0.11%
2019/10/08	0	0.00	2	56.90	56.60	-2	977	-0.20%
2019/10/02	1	59.70	1	58.90	58.90	0	1,137	0.00%
2019/09/27	1	59.60	0	0.00	59.70	1	1,157	0.09%
2019/09/20	3	59.30	0	0.00	59.20	3	1,226	0.24%
2019/09/17	3	58.10	1	58.10	58.10	2	1,334	0.15%
2019/09/02	1	62.80	7	63.07	63.40	-6	1,691	-0.35%
2019/08/26	0	0.00	4	59.73	59.20	-4	1,718	-0.23%
2019/08/19	0	0.00	2	60.90	60.20	-2	1,767	-0.11%
2019/08/16	1	60.90	0	0.00	60.70	1	1,777	0.06%
2019/08/14	1	61.60	0	0.00	60.80	1	1,778	0.06%
2019/08/13	0	0.00	1	63.00	62.70	-1	1,743	-0.06%
2019/08/08	1	63.70	0	0.00	64.00	1	1,761	0.06%
2019/08/06	8	62.48	0	0.00	62.60	8	1,835	0.44%
2019/08/05	1	65.10	0	0.00	63.80	1	1,886	0.05%
2019/08/02	2	65.85	0	0.00	65.80	2	1,979	0.10%
2019/07/31	2	67.50	0	0.00	67.80	2	2,078	0.10%
2019/07/23	0	0.00	1	68.10	67.60	-1	2,220	-0.05%
2019/07/22	0	0.00	4	68.73	68.40	-4	2,215	-0.18%
2019/07/18	5	69.06	3	69.10	68.00	2	2,203	0.09%
2019/07/17	0	0.00	1	69.30	69.00	-1	2,185	-0.05%
2019/07/11	5	66.86	3	67.10	67.00	2	2,128	0.09%
2019/07/10	0	0.00	4.1	68.18	68.00	-4.1	2,090	-0.20%
2019/07/09	0	0.00	2	70.20	70.00	-2	2,063	-0.10%
2019/07/08	0	0.00	6	68.78	69.80	-6	2,032	-0.30%
2019/07/05	0	0.00	7	68.53	68.60	-7	2,008	-0.35%
2019/07/04	1	67.40	1	67.60	67.60	0	1,997	0.00%
2019/07/03	1	67.00	0	0.00	67.10	1	1,994	0.05%
2019/07/02	3	67.50	0	0.00	67.50	3	2,012	0.15%
2019/07/01	1	67.00	0	0.00	67.00	1	2,005	0.05%
2019/06/28	6	66.08	2	66.35	66.00	4	2,001	0.20%
2019/06/26	0	0.00	0	67.80	67.10	0	1,973	0.00%
2019/06/25	4	68.28	4	68.25	67.70	0	1,965	0.00%
2019/06/24	1	69.20	2	69.10	69.20	-1	1,935	-0.05%
2019/06/21	3	73.80	1	73.60	73.40	2	1,889	0.11%
2019/06/19	3	72.80	0	0.00	72.40	3	1,868	0.16%
2019/06/17	0	0.00	1	69.80	70.50	-1	1,990	-0.05%
2019/06/12	1	69.70	0	0.00	69.70	1	1,949	0.05%
2019/06/06	1	66.10	0	0.00	67.10	1	1,968	0.05%
2019/06/05	1	67.60	0	0.00	66.10	1	2,015	0.05%
2019/05/29	2	68.50	3	68.20	67.60	-1	2,294	-0.04%
2019/05/28	2	67.55	0	0.00	68.90	2	2,292	0.09%
2019/05/27	1	65.80	0	0.00	66.20	1	2,289	0.04%
2019/05/17	1	66.00	0	0.00	64.40	1	2,356	0.04%
2019/05/15	1	66.50	0	0.00	66.00	1	2,369	0.04%
2019/05/10	2	72.70	1	73.50	71.20	1	2,312	0.04%
2019/05/09	8	78.55	8	78.34	76.40	0	2,228	0.00%
2019/05/06	1	75.80	0	0.00	76.10	1	2,197	0.05%
2019/05/03	2	77.00	0	0.00	78.10	2	2,216	0.09%
2019/05/02	2	76.00	5	77.42	77.90	-3	2,177	-0.14%
2019/04/25	1	73.60	1	73.90	74.60	0	2,529	0.00%
2019/04/24	2	74.40	0	0.00	73.60	2	2,533	0.08%
2019/04/23	3	73.47	1	73.40	74.10	2	2,539	0.08%
2019/04/19	0	0.00	0.2	77.00	73.90	-0.2	2,553	-0.01%
2019/04/18	1	75.30	0	0.00	74.60	1	2,593	0.04%
2019/04/17	3	76.20	0	0.00	75.80	3	2,619	0.11%
2019/04/15	0	0.00	2	75.25	75.20	-2	2,663	-0.08%
2019/04/12	0	0.00	1	76.40	76.40	-1	2,654	-0.04%
2019/04/11	2	76.80	4	76.68	76.40	-2	2,660	-0.08%
2019/04/09	0	0.00	1	78.10	78.10	-1	2,686	-0.04%
2019/04/08	0	0.00	1	78.70	78.60	-1	2,744	-0.04%
2019/04/02	2	77.55	0	0.00	77.30	2	2,723	0.07%
2019/04/01	1	77.70	0	0.00	77.50	1	2,722	0.04%
2019/03/28	10	76.10	0	0.00	76.00	10	2,744	0.36%
2019/03/25	0	0.00	1	77.10	76.40	-1	2,851	-0.04%
2019/03/22	0.2	78.10	0	0.00	78.10	0.2	2,902	0.01%
2019/03/21	18	80.55	25	80.32	79.20	-7	2,870	-0.24%
2019/03/18	3	77.53	0	0.00	77.30	3	2,780	0.11%
2019/03/15	4	78.73	3	77.40	77.30	1	2,810	0.04%
2019/03/14	0	0.00	1	78.50	78.50	-1	2,825	-0.04%
2019/03/13	1	79.20	1	78.80	78.30	0	2,905	0.00%
2019/03/12	0	0.00	3	78.53	77.60	-3	2,904	-0.10%
2019/03/11	1	78.00	1	77.70	78.30	0	2,904	0.00%
2019/03/08	6	77.62	2	77.85	76.60	4	2,901	0.14%
2019/03/06	2	76.15	2	76.10	75.90	0	2,805	0.00%
2019/03/05	3	76.70	2	76.55	75.80	1	2,873	0.03%
2019/03/04	1	76.70	3	76.70	76.30	-2	2,850	-0.07%
2019/02/27	2	74.60	0	0.00	74.40	2	2,825	0.07%
2019/02/13	0.1	73.80	5	73.40	73.80	-4.9	3,155	-0.16%
2019/01/30	0	0.00	1	76.00	76.30	-1	3,433	-0.03%
2019/01/25	0	0.00	1	76.20	76.30	-1	3,645	-0.03%
2019/01/24	1	78.90	0	0.00	77.40	1	3,687	0.03%
2019/01/23	2	77.80	1	78.30	78.30	1	3,698	0.03%
2019/01/21	1	77.50	3	77.50	77.30	-2	3,709	-0.05%
2019/01/18	7	80.29	7	80.10	77.20	0	3,689	0.00%
2019/01/17	3	78.10	1	77.50	78.40	2	3,472	0.06%
2019/01/10	2	74.10	5	74.12	73.70	-3	3,425	-0.09%
2019/01/09	0	0.00	2	77.20	76.70	-2	3,393	-0.06%
2019/01/08	0	0.00	5	76.60	76.10	-5	3,392	-0.15%
2019/01/07	2	75.70	13	75.92	75.80	-11	3,376	-0.33%
2019/01/04	0	0.00	1	73.80	74.50	-1	3,456	-0.03%
2018/12/28	2	74.95	3	74.87	75.00	-1	3,484	-0.03%
2018/12/27	1	76.20	1	76.60	76.50	0	3,484	0.00%
2018/12/26	5	74.56	4	74.63	74.00	1	3,427	0.03%
2018/12/25	2	74.10	2	74.10	74.70	0	3,416	0.00%
2018/12/24	1	75.40	1	76.30	75.40	0	3,407	0.00%
2018/12/22	1	75.80	0	0.00	75.80	1	3,409	0.03%
2018/12/21	3	76.03	4	74.83	76.10	-1	3,426	-0.03%
2018/12/19	3	75.87	2	76.85	74.80	1	3,462	0.03%
2018/12/17	1	79.30	1	80.20	78.70	0	3,408	0.00%
2018/12/13	7	78.24	5	78.02	77.80	2	3,345	0.06%
2018/12/11	0	0.00	2	78.00	78.20	-2	3,336	-0.06%
2018/12/10	0	0.00	1	76.10	77.00	-1	3,333	-0.03%
2018/12/06	2	76.25	1	71.80	73.00	1	3,261	0.03%
2018/12/04	1	77.80	1	76.70	77.10	0	3,163	0.00%
2018/11/29	0	0.00	1	76.50	74.30	-1	3,089	-0.03%
2018/11/28	2	73.75	5	74.22	74.00	-3	3,045	-0.10%
2018/11/27	2	71.65	0	0.00	72.10	2	2,998	0.07%
2018/11/26	1	70.30	0	0.00	71.50	1	2,978	0.03%
2018/11/23	10	68.30	1	67.90	68.40	9	2,966	0.30%
2018/11/21	4	71.18	1	69.60	71.70	3	3,042	0.10%
2018/11/16	0	0.00	1	66.80	66.80	-1	2,939	-0.03%
2018/11/15	1	66.60	0	0.00	67.10	1	2,920	0.03%
2018/11/13	1	66.20	1	65.40	66.20	0	2,870	0.00%
2018/11/12	0	0.00	1	64.60	64.40	-1	2,895	-0.03%
2018/11/09	12	65.46	2	66.00	65.30	10	2,911	0.34%
2018/11/02	0	0.00	5	59.10	59.10	-5	3,064	-0.16%
2018/10/31	0	0.00	1	53.90	56.90	-1	3,100	-0.03%
2018/10/26	6	56.15	6	55.55	55.40	0	3,076	0.00%
2018/10/25	3	55.10	2	55.20	55.10	1	3,081	0.03%
2018/10/24	1	56.00	0	0.00	56.60	1	3,095	0.03%
2018/10/22	7	57.99	7	58.13	59.50	0	3,102	0.00%
2018/10/19	2	55.90	2	55.00	55.90	0	3,074	0.00%
2018/10/18	0	0.00	1	56.40	55.90	-1	3,094	-0.03%
2018/10/12	0	0.00	2	54.00	54.20	-2	3,089	-0.06%
2018/10/09	3	64.10	3	62.60	64.10	0	3,001	0.00%
2018/10/08	3	62.37	3	61.93	62.80	0	2,996	0.00%
2018/10/05	1	65.90	0	0.00	62.80	1	3,024	0.03%
2018/10/04	1	67.00	1	67.50	67.00	0	3,004	0.00%
2018/09/28	0	0.00	3	70.30	69.40	-3	3,137	-0.10%
2018/09/27	3	70.30	0	0.00	69.80	3	3,194	0.09%
2018/09/26	0	0.00	1	68.80	69.00	-1	3,150	-0.03%
2018/09/25	1	68.00	0	0.00	68.00	1	3,177	0.03%
2018/09/21	2	67.75	2	67.50	67.50	0	3,171	0.00%
2018/09/18	0	0.00	2	67.70	68.20	-2	3,231	-0.06%
2018/09/17	2	69.80	3	68.80	68.80	-1	3,239	-0.03%
2018/09/14	3	67.70	0	0.00	68.70	3	3,239	0.09%
2018/09/13	0	0.00	1	66.60	65.50	-1	3,216	-0.03%
2018/09/10	1	66.60	1	65.00	65.00	0	3,350	0.00%
2018/09/07	0	0.00	2	66.60	66.60	-2	3,380	-0.06%
2018/09/04	3	68.10	0	0.00	68.90	3	4,115	0.07%
2018/08/29	1	68.20	0	0.00	69.20	1	4,462	0.02%
2018/08/28	1	71.80	0	0.00	71.70	1	4,382	0.02%
2018/08/23	0	0.00	5	72.80	72.70	-5	4,622	-0.11%
2018/08/22	4	75.55	0	0.00	74.00	4	4,731	0.08%
2018/08/20	0	0.00	2	74.65	75.60	-2	5,106	-0.04%
2018/08/17	4	76.53	2	75.80	74.70	2	5,578	0.04%
2018/08/16	2	74.70	44	74.16	74.70	-42	5,763	-0.73%
2018/08/15	0	0.00	9	75.69	75.30	-9	5,826	-0.15%
2018/08/14	13	75.30	15	74.23	75.30	-2	6,040	-0.03%
2018/08/13	53	74.33	2	73.25	74.20	51	6,279	0.81%
2018/08/10	11	77.14	13	76.58	72.10	-2	6,857	-0.03%
2018/08/09	2	75.10	0	0.00	75.70	2	6,825	0.03%
2018/08/08	1	75.10	1	73.50	74.50	0	6,894	0.00%
2018/08/07	0	0.00	2	72.60	73.90	-2	6,879	-0.03%
2018/08/06	2	71.65	0	0.00	72.00	2	6,837	0.03%
2018/08/02	1	68.90	40	69.38	68.90	-39	6,983	-0.56%
2018/07/31	0	0.00	1	71.50	71.40	-1	7,005	-0.01%
2018/07/27	1	70.50	1	70.30	70.30	0	7,055	0.00%
2018/07/25	1	69.40	0	0.00	69.40	1	7,276	0.01%
2018/07/24	40	69.00	0	0.00	68.90	40	7,359	0.54%
2018/07/18	1	68.60	0	0.00	68.70	1	7,475	0.01%
2018/07/17	1	70.30	2	69.95	69.50	-1	7,488	-0.01%
2018/07/16	0	0.00	70	70.69	70.50	-70	7,516	-0.93%
2018/07/10	0	0.00	1	70.20	70.20	-1	7,735	-0.01%
2018/07/09	21	68.39	0	0.00	70.00	21	7,722	0.27%
2018/07/06	4	66.65	4	67.18	68.50	0	7,741	0.00%
2018/07/05	9	69.11	62	67.15	66.10	-53	7,699	-0.69%
2018/07/03	1	72.80	0	0.00	72.40	1	7,721	0.01%
2018/07/02	1	75.50	1	75.70	75.00	0	7,740	0.00%
2018/06/29	0	0.00	6	76.40	77.30	-6	7,766	-0.08%
2018/06/27	27	78.02	1	77.20	76.30	26	7,895	0.33%
2018/06/26	25	75.70	1	75.40	77.00	24	7,873	0.30%
2018/06/25	51	76.57	1	76.20	76.30	50	7,899	0.63%
2018/06/22	1	75.40	0	0.00	74.60	1	7,905	0.01%
2018/06/21	1	76.00	0	0.00	75.80	1	7,918	0.01%
2018/06/19	1	79.60	0	0.00	77.50	1	7,879	0.01%
2018/06/15	1	79.50	4	79.30	79.30	-3	7,875	-0.04%
2018/06/14	6	82.63	3	80.47	79.00	3	7,838	0.04%
2018/06/13	11	81.76	10	81.07	82.70	1	7,564	0.01%
2018/06/12	5	77.70	5	79.00	77.70	0	7,416	0.00%
2018/06/11	5	77.30	0	0.00	77.70	5	7,395	0.07%
2018/06/08	2	79.80	4	79.35	79.30	-2	7,358	-0.03%
2018/06/07	7	80.27	10	79.65	79.00	-3	7,350	-0.04%
2018/06/06	3	80.13	5	78.00	81.00	-2	7,473	-0.03%
2018/06/04	8	78.33	1	79.00	77.90	7	7,364	0.10%
2018/06/01	1	77.80	1	77.50	77.50	0	7,330	0.00%
2018/05/31	5	79.50	24	78.63	76.60	-19	7,360	-0.26%
2018/05/30	3	78.33	15	78.53	78.30	-12	7,275	-0.16%
2018/05/29	10	77.90	37	78.68	77.70	-27	7,266	-0.37%
2018/05/28	1	83.90	5	81.66	80.70	-4	7,153	-0.06%
2018/05/25	14	82.57	23	82.47	82.00	-9	6,946	-0.13%
2018/05/24	8	79.31	6	79.00	78.90	2	6,501	0.03%
2018/05/23	1	77.20	2	76.90	77.70	-1	6,350	-0.02%
2018/05/22	7	78.69	14	77.29	77.80	-7	6,445	-0.11%
2018/05/21	20	79.08	8	77.23	76.00	12	6,596	0.18%
2018/05/18	35	78.68	28	77.95	77.00	7	6,560	0.11%
2018/05/17	9	71.49	11	71.90	75.00	-2	5,997	-0.03%
2018/05/16	26	67.58	1	68.70	68.20	25	5,804	0.43%
2018/05/15	32	65.89	4	65.10	65.30	28	5,714	0.49%
2018/05/11	3	65.87	0	0.00	65.30	3	5,881	0.05%
2018/05/10	2	65.15	3	65.73	65.30	-1	5,889	-0.02%
2018/05/09	2	61.90	3	61.37	61.90	-1	5,813	-0.02%
2018/05/07	1	60.60	15	60.20	60.50	-14	5,994	-0.23%
2018/05/04	1	63.30	1	62.40	61.30	0	6,015	0.00%
2018/05/03	20	63.64	3	63.03	62.50	17	6,039	0.28%
2018/05/02	2	65.30	2	65.90	64.40	0	6,126	0.00%
2018/04/30	3	65.23	3	64.33	65.60	0	6,211	0.00%
2018/04/26	1	60.30	1	61.00	59.70	0	6,375	0.00%
2018/04/23	1	64.80	1	65.00	64.80	0	6,873	0.00%
2018/04/20	2	67.50	0	0.00	66.50	2	7,042	0.03%
2018/04/18	0	0.00	3	64.10	65.30	-3	7,182	-0.04%
2018/04/17	4	64.98	2	64.95	62.70	2	7,295	0.03%
2018/04/16	7	68.74	7	69.09	68.60	0	7,952	0.00%
2018/04/13	0	0.00	6	70.80	71.00	-6	8,232	-0.07%
2018/04/12	0	0.00	1	71.50	71.20	-1	8,421	-0.01%
2018/04/11	1	74.20	1	73.20	73.40	0	8,610	0.00%
2018/04/10	1	73.60	0	0.00	73.00	1	8,841	0.01%
2018/04/09	1	78.70	1	78.90	78.60	0	9,170	0.00%
2018/04/03	3	76.23	1	77.40	77.60	2	9,399	0.02%
2018/03/31	4	78.93	0	0.00	77.80	4	9,577	0.04%
2018/03/30	1	76.60	3	77.43	77.90	-2	9,588	-0.02%
2018/03/26	1	72.70	3	74.53	75.40	-2	10,346	-0.02%
2018/03/21	0	0.00	1	75.50	75.00	-1	11,374	-0.01%
2018/03/19	6	77.77	1	78.50	77.60	5	12,290	0.04%
2018/03/16	16	78.13	16	77.83	77.10	0	12,824	0.00%
2018/03/15	1	74.70	0	0.00	74.60	1	13,107	0.01%
2018/03/14	6	75.03	9	74.84	74.50	-3	13,477	-0.02%
2018/03/13	2	74.25	2	73.95	74.00	0	13,774	0.00%
2018/03/12	8	75.21	27	76.13	74.30	-19	14,048	-0.14%
2018/03/09	1	71.40	3	71.17	71.10	-2	14,149	-0.01%
2018/03/08	0	0.00	5	70.40	70.80	-5	14,178	-0.04%
2018/03/07	0	0.00	5	70.00	69.40	-5	14,177	-0.04%
2018/03/06	5	69.60	10	70.75	70.30	-5	14,184	-0.04%
2018/03/05	4	71.55	4	70.80	70.70	0	14,144	0.00%
2018/03/02	5	72.90	5	72.70	72.10	0	14,190	0.00%
2018/03/01	1	72.00	1	71.80	72.00	0	14,156	0.00%
2018/02/27	5	71.64	5	71.64	71.10	0	14,174	0.00%
2018/02/26	0	71.50	0	0.00	71.30	0	14,159	0.00%
2018/02/23	4	72.50	4	71.98	72.30	0	14,191	0.00%
2018/02/22	17	70.41	11	71.23	71.30	6	14,195	0.04%
2018/02/21	31	73.87	27	71.91	71.10	4	14,417	0.03%
2018/02/12	10	77.93	8	78.51	74.90	2	14,270	0.01%
2018/02/09	2	77.40	3	78.17	80.70	-1	14,139	-0.01%
2018/02/08	5	79.54	9	79.19	79.80	-4	14,146	-0.03%
2018/02/07	12	83.78	22	84.07	82.10	-10	14,362	-0.07%
2018/02/06	15	82.05	1	81.20	82.60	14	14,472	0.10%
2018/02/05	1	81.40	1	83.80	86.40	0	14,630	0.00%
2018/02/02	2	83.50	0	0.00	83.50	2	14,973	0.01%
2018/02/01	3	83.53	6	84.00	83.50	-3	15,549	-0.02%
2018/01/31	5	82.42	62	82.56	83.10	-57	15,887	-0.36%
2018/01/30	5	83.10	1	87.50	83.50	4	16,088	0.02%
2018/01/29	2	87.50	10	87.00	87.70	-8	15,949	-0.05%
2018/01/26	11	87.06	3	85.97	86.70	8	15,963	0.05%
2018/01/25	19	91.08	10	90.49	86.70	9	16,193	0.06%
2018/01/24	58	88.64	19	87.76	89.00	39	15,973	0.24%
2018/01/23	6	87.45	5	86.54	87.30	1	15,877	0.01%
2018/01/22	15	87.10	2	86.95	86.50	13	15,761	0.08%
2018/01/19	34	86.68	4	86.05	86.50	30	15,617	0.19%
2018/01/18	6	85.32	28	85.84	85.30	-22	15,479	-0.14%
2018/01/17	1	82.80	2	82.10	81.80	-1	15,219	-0.01%
2018/01/16	8	79.96	7	80.99	81.90	1	15,274	0.01%
2018/01/15	7	82.30	2	83.25	82.80	5	15,235	0.03%
2018/01/12	13	82.21	10	82.80	82.10	3	15,204	0.02%
2018/01/11	4	81.40	1	82.10	81.50	3	15,228	0.02%
2018/01/10	100	86.56	14	82.29	83.00	86	15,164	0.57%
2018/01/09	19	92.21	5	89.84	85.00	14	14,413	0.10%
2018/01/08	11	94.96	12	95.02	94.20	-1	14,090	-0.01%
2018/01/05	5	94.50	9	93.24	93.90	-4	13,981	-0.03%
2018/01/04	11	89.82	5	91.42	92.30	6	13,846	0.04%
2018/01/03	46	93.49	41	93.97	89.70	5	13,736	0.04%
2018/01/02	6	86.10	131	88.55	92.70	-125	13,457	-0.93%	大賣/鉅額交易