橘子 (6180)-華南永昌-岡山券商分點個股進出

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
72.1
漲跌
▲0.3
漲幅
+0.42%
成交量
377張
產業
上櫃文化創意指數
500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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/04/18	0	0.00	5	71.70	72.10	-5	1,278	-0.39%
2024/04/17	5	71.30	0	0.00	71.90	5	1,285	0.39%
2024/04/10	0	0.00	2	75.40	75.30	-2	1,346	-0.15%
2024/04/09	0	0.00	2	73.40	73.10	-2	1,375	-0.15%
2024/04/03	2	73.45	0	0.00	73.20	2	1,379	0.14%
2024/03/27	0	0.00	0.3	72.80	73.30	-0.3	1,383	-0.02%
2024/03/26	2	72.80	1	71.70	72.00	1	1,384	0.07%
2024/03/14	0	0.00	3	76.60	75.50	-3	1,436	-0.21%
2024/03/12	0	0.00	1	77.50	76.90	-1	1,427	-0.07%
2024/03/11	3	76.70	0	0.00	76.70	3	1,408	0.21%
2024/03/08	6.8	73.46	6.2	74.30	73.10	0.5	1,349	0.04%
2024/03/07	1	74.10	0	0.00	73.80	1	1,339	0.07%
2024/03/04	0	0.00	1	70.60	70.90	-1	1,457	-0.07%
2024/03/01	0	0.00	5	71.20	70.60	-5	1,466	-0.34%
2024/02/29	0.1	70.20	0	0.00	70.90	0.1	1,464	0.01%
2024/02/20	5	70.68	0	0.00	70.40	5	1,453	0.34%
2024/02/15	1	68.90	1	69.00	71.30	0	1,419	0.00%
2024/02/05	0	0.00	1	74.60	74.90	-1	1,361	-0.07%
2024/02/02	6	75.10	0	0.00	75.10	6	1,349	0.44%
2024/02/01	0	78.20	4	78.55	77.80	-4	1,290	-0.31%
2024/01/31	1.1	75.57	8	77.39	77.30	-6.9	1,198	-0.58%
2024/01/29	0	0.00	4	73.25	73.40	-4	1,086	-0.37%
2024/01/24	4	76.90	0	0.00	75.00	4	1,060	0.38%
2024/01/23	0	0.00	3	75.60	75.90	-3	1,023	-0.29%
2024/01/22	3	75.80	8	75.90	75.70	-5	1,013	-0.49%
2024/01/19	2	73.30	0	0.00	74.30	2	995	0.20%
2024/01/17	1	73.90	0	0.00	73.90	1	985	0.10%
2024/01/11	5	75.00	0	0.00	75.00	5	973	0.51%
2024/01/10	1	73.10	1	73.90	73.90	0	966	0.00%
2024/01/09	0	0.00	2	73.40	73.80	-2	962	-0.21%
2024/01/05	2	74.65	0	0.00	74.10	2	954	0.21%
2024/01/04	2	75.85	3	74.47	74.80	-1	943	-0.11%
2024/01/03	3	76.73	2	75.50	76.90	1	875	0.11%
2023/12/29	1	74.00	0	0.00	74.00	1	811	0.12%
2023/12/28	0	73.60	0	0.00	73.50	0	807	0.00%
2023/12/20	1	74.00	0	0.00	73.20	1	763	0.13%
2023/12/18	0	74.20	0	0.00	74.00	0	741	0.00%
2023/12/12	2	75.70	0	0.00	75.80	2	685	0.29%
2023/12/11	1	76.80	0	0.00	76.60	1	663	0.15%
2023/12/08	0	0.00	9	75.00	75.20	-9	623	-1.44%
2023/12/06	1	73.90	0	0.00	73.70	1	595	0.17%
2023/12/04	0	0.00	2	76.35	75.40	-2	544	-0.37%
2023/12/01	2	78.75	9	76.06	76.00	-7	525	-1.33%
2023/11/30	1	77.10	4	76.80	76.80	-3	462	-0.65%
2023/11/29	10	74.16	1	74.30	74.40	9	381	2.36%
2023/11/21	1	70.60	1	71.50	71.30	0	326	0.00%
2023/11/16	1	69.10	0	0.00	69.10	1	310	0.32%
2023/10/27	2	67.15	0	0.00	66.60	2	339	0.59%
2023/10/26	0	0.00	2	67.10	67.00	-2	367	-0.54%
2023/10/20	1	64.50	0	0.00	65.00	1	453	0.22%
2023/10/13	2	66.15	0	0.00	65.60	2	546	0.37%
2023/10/04	2	65.50	0	0.00	65.60	2	631	0.32%
2023/10/02	1	66.20	0	0.00	66.40	1	679	0.15%
2023/09/28	0	66.90	0	0.00	66.10	0	726	0.00%
2023/09/25	0	0.00	3	66.93	66.50	-3	805	-0.37%
2023/09/14	0	0.00	2	67.00	67.20	-2	1,259	-0.16%
2023/09/04	0	0.00	1	67.20	67.40	-1	1,448	-0.07%
2023/09/01	0	0.00	1	67.30	67.20	-1	1,483	-0.07%
2023/08/31	0	0.00	3	68.10	67.80	-3	1,535	-0.20%
2023/08/29	0	0.00	2	66.20	66.30	-2	1,827	-0.11%
2023/08/21	1	66.50	0	0.00	66.30	1	2,214	0.05%
2023/08/18	3	67.00	0	0.00	66.50	3	2,219	0.14%
2023/08/15	1	66.40	0	0.00	66.30	1	2,230	0.04%
2023/08/14	1	65.90	0	0.00	66.20	1	2,240	0.04%
2023/08/10	0.3	66.50	1.3	66.52	66.40	-1.1	2,249	-0.05%
2023/08/08	3	67.40	0	0.00	67.00	3	2,244	0.13%
2023/08/07	2	69.15	0	0.00	69.10	2	2,240	0.09%
2023/08/02	2	70.10	8	70.10	70.00	-6	2,259	-0.27%
2023/07/31	2	70.70	0	0.00	70.60	2	2,297	0.09%
2023/07/28	12	75.86	3	76.10	76.80	9	2,284	0.39%
2023/07/27	1	74.63	1	75.00	75.40	0	2,277	0.00%
2023/07/26	0	0.00	4	74.38	74.20	-4	2,261	-0.18%
2023/07/25	0	0.00	2	74.95	74.90	-2	2,268	-0.09%
2023/07/24	3	74.13	6	74.30	73.70	-3	2,257	-0.13%
2023/07/21	5	77.54	2	77.50	77.40	3	2,218	0.14%
2023/07/19	5	77.50	0	0.00	77.20	5	2,234	0.22%
2023/07/18	5	79.60	3	78.10	78.10	2	2,240	0.09%
2023/07/14	1	78.80	0.1	78.80	78.70	1	2,241	0.04%
2023/07/13	1	78.80	0	0.00	78.80	1	2,252	0.04%
2023/07/12	0	0.00	3	78.30	77.60	-3	2,269	-0.13%
2023/07/07	2	80.20	2	79.70	79.70	0	2,283	0.00%
2023/07/06	2.1	81.78	13	82.22	80.60	-10.9	2,268	-0.48%
2023/07/05	2	80.55	0	0.00	81.80	2	2,230	0.09%
2023/07/04	0	0.00	1	80.50	80.40	-1	2,212	-0.05%
2023/07/03	2	80.55	4	80.58	80.70	-2	2,216	-0.09%
2023/06/30	1	82.50	1	82.30	81.90	0	2,199	0.00%
2023/06/29	2	82.40	4	82.40	82.70	-2	2,198	-0.09%
2023/06/28	15	82.65	6	82.47	82.30	9	2,201	0.41%
2023/06/27	17	84.54	27	85.21	83.30	-10	2,149	-0.47%
2023/06/26	14	82.96	0.2	83.20	82.50	13.8	1,945	0.71%
2023/06/21	4	81.35	0	0.00	81.30	4	1,919	0.21%
2023/06/20	4	81.80	2	82.80	81.40	2	1,938	0.10%
2023/06/19	1	81.10	0	0.00	81.30	1	1,910	0.05%
2023/06/16	1	80.70	0	0.00	80.50	1	1,926	0.05%
2023/06/14	1	80.40	2	80.35	79.90	-1	1,911	-0.05%
2023/06/13	2	80.85	4	80.68	80.40	-2	1,947	-0.10%
2023/06/12	3	81.43	0	0.00	80.30	3	1,959	0.15%
2023/06/09	3	81.80	5	81.56	81.70	-2	1,990	-0.10%
2023/06/08	0	0.00	1	82.20	82.20	-1	2,065	-0.05%
2023/06/07	7	84.37	13	84.32	83.80	-6	2,133	-0.28%
2023/06/06	1	84.70	1	83.20	84.00	0	2,149	0.00%
2023/06/05	5	84.10	3.2	85.10	84.70	1.8	2,214	0.08%
2023/06/02	2	82.15	3	83.80	83.60	-1	2,178	-0.05%
2023/06/01	2.2	82.46	2.2	81.27	81.70	0	2,047	0.00%
2023/05/29	1	75.60	1	75.10	75.50	0	1,780	0.00%
2023/05/25	0.1	74.00	0	0.00	73.90	0.1	1,788	0.00%
2023/05/19	0	0.00	1	73.60	73.90	-1	2,071	-0.05%
2023/05/18	2	73.60	0	0.00	73.60	2	2,132	0.09%
2023/05/10	1	73.30	1	73.50	74.20	0	2,786	0.00%
2023/05/09	3	73.40	0	0.00	73.20	3	2,837	0.11%
2023/05/05	0	0.00	1	75.00	75.00	-1	2,882	-0.03%
2023/05/04	2	74.50	0	0.00	74.20	2	2,906	0.07%
2023/05/02	1	73.80	5	74.10	73.70	-4	3,060	-0.13%
2023/04/28	5	73.58	0	0.00	73.80	5	3,224	0.16%
2023/04/25	0	0.00	10	71.00	70.30	-10	3,309	-0.30%
2023/04/18	2	73.80	0	0.00	73.50	2	3,451	0.06%
2023/04/12	1.1	74.02	0	0.00	73.80	1.1	3,963	0.03%
2023/04/11	0	0.00	2	72.90	73.20	-2	4,091	-0.05%
2023/04/10	2	73.70	0	0.00	73.10	2	4,099	0.05%
2023/03/31	0	0.00	1	73.50	73.20	-1	4,096	-0.02%
2023/03/30	1	72.90	0	0.00	72.90	1	4,087	0.02%
2023/03/29	15	73.63	0	0.00	73.70	15	4,068	0.37%
2023/03/27	0.3	74.00	1	73.50	73.00	-0.7	4,079	-0.02%
2023/03/24	1.1	73.84	0	0.00	74.40	1.1	4,068	0.03%
2023/03/22	1	73.50	0	0.00	73.50	1	4,037	0.02%
2023/03/21	2	73.60	0	0.00	73.30	2	4,038	0.05%
2023/03/16	0	0.00	3	73.60	73.90	-3	4,008	-0.07%
2023/03/15	1	76.90	0	0.00	75.40	1	3,976	0.03%
2023/03/14	2	76.00	0	0.00	75.80	2	4,021	0.05%
2023/03/13	0	0.00	4	77.15	78.60	-4	3,978	-0.10%
2023/03/10	6	79.38	6	80.57	79.20	0	3,888	0.00%
2023/03/09	3	88.20	0	0.00	87.90	3	3,800	0.08%
2023/03/08	4	87.80	2.2	88.00	87.60	1.8	3,853	0.05%
2023/03/07	0	0.00	3	84.73	85.90	-3	3,739	-0.08%
2023/03/06	0	0.00	1	84.30	85.10	-1	3,652	-0.03%
2023/03/02	0	0.00	1	81.50	81.70	-1	3,605	-0.03%
2023/03/01	4	82.10	0	0.00	82.20	4	3,596	0.11%
2023/02/24	0	0.00	0	81.10	80.80	0	3,581	0.00%
2023/02/23	1	81.20	0	0.00	80.10	1	3,607	0.03%
2023/02/22	4	80.23	0	0.00	80.00	4	3,605	0.11%
2023/02/21	2	81.50	0	0.00	82.50	2	3,568	0.06%
2023/02/20	1	79.50	1	78.10	80.60	0	3,480	0.00%
2023/02/16	1	82.50	3.8	81.87	82.20	-2.8	3,319	-0.09%
2023/02/15	14	82.75	7	82.50	83.20	7	3,252	0.22%
2023/02/14	3.5	85.56	18	86.39	82.80	-14.5	3,121	-0.46%
2023/02/13	2	91.50	5	90.88	92.00	-3	2,916	-0.10%
2023/02/10	0	0.00	7	90.14	89.50	-7	2,862	-0.24%
2023/02/09	1	89.80	5	89.72	89.80	-4	2,798	-0.14%
2023/02/08	2	87.76	3	87.27	90.10	-1	2,747	-0.04%
2023/02/07	3.2	83.10	1	83.50	83.50	2.2	2,614	0.08%
2023/02/06	4	81.80	2	82.20	81.70	2	2,564	0.08%
2023/02/03	2	81.95	3	81.63	81.90	-1	2,514	-0.04%
2023/02/02	1.1	81.60	7	81.70	81.90	-5.9	2,467	-0.24%
2023/02/01	3.1	80.80	11	81.02	81.80	-7.9	2,416	-0.33%
2023/01/31	0.1	79.62	1	80.20	80.50	-0.9	2,340	-0.04%
2023/01/30	2.1	77.04	12	77.83	79.50	-10	2,224	-0.45%
2023/01/17	2	73.70	7.3	73.32	73.80	-5.3	2,047	-0.26%
2023/01/16	4.5	71.49	3	72.13	72.30	1.5	1,975	0.08%
2023/01/13	1	71.90	4	72.10	71.30	-3	1,954	-0.15%
2023/01/11	2	73.10	1	73.20	72.80	1	1,901	0.05%
2023/01/10	0.2	73.10	1	72.60	72.30	-0.8	1,865	-0.04%
2023/01/09	0.1	72.59	3	72.43	72.90	-2.9	1,834	-0.16%
2023/01/06	0.1	72.20	3	73.03	73.00	-2.9	1,800	-0.16%
2023/01/05	2	71.40	7	71.91	72.60	-5	1,714	-0.29%
2023/01/04	5	69.20	3	69.63	71.20	2	1,460	0.14%
2023/01/03	10	71.14	11	71.19	70.10	-1	1,397	-0.07%
2022/12/30	1	69.90	2	69.65	69.90	-1	1,205	-0.08%
2022/12/29	2.1	69.08	9	68.60	67.50	-6.9	1,092	-0.63%
2022/12/28	2.2	67.95	1	67.10	67.30	1.2	944	0.13%
2022/12/27	2	68.05	0	0.00	67.20	2	927	0.22%
2022/12/21	0	0.00	2	66.30	66.00	-2	912	-0.22%
2022/12/20	3	67.40	1	66.90	65.20	2	908	0.22%
2022/12/19	0	0.00	2	67.40	68.30	-2	876	-0.23%
2022/12/15	1	67.60	1	67.50	67.30	0	854	0.00%
2022/12/14	1	67.50	1	66.80	66.90	0	841	0.00%
2022/12/13	0	0.00	1	67.70	67.70	-1	832	-0.12%
2022/12/12	1	66.10	2	66.35	67.00	-1	818	-0.12%
2022/12/07	2	66.80	2	67.75	66.70	0	794	0.00%
2022/12/06	6	68.83	6	68.70	68.10	0	777	0.00%
2022/12/02	1	67.10	0	0.00	67.10	1	713	0.14%
2022/12/01	0	0.00	4	67.55	67.20	-4	705	-0.57%
2022/11/30	0	0.00	10	66.50	66.90	-10	657	-1.52%
2022/11/28	0	0.00	1	61.80	61.70	-1	555	-0.18%
2022/11/25	0	0.00	2	62.00	60.90	-2	550	-0.36%
2022/11/23	2	62.00	0.2	61.46	61.10	1.8	529	0.35%
2022/11/21	13	62.58	3	61.10	60.60	10	513	1.95%
2022/11/18	0.1	62.00	1	62.10	61.70	-0.9	465	-0.19%
2022/11/17	0	0.00	2.1	60.40	60.70	-2.1	437	-0.48%
2022/11/09	1	59.20	1	58.90	58.80	0	411	0.00%
2022/11/07	0	0.00	1	57.90	58.30	-1	395	-0.25%
2022/11/04	1	57.40	0	0.00	56.90	1	383	0.26%
2022/11/02	0	0.00	2	55.20	55.80	-2	363	-0.55%
2022/10/24	0	0.00	3	52.90	52.50	-3	374	-0.80%
2022/10/20	3	52.50	2	52.60	52.70	1	377	0.27%
2022/10/18	2	53.10	2	52.60	53.40	0	381	0.00%
2022/10/17	2	52.90	2	52.30	52.60	0	385	0.00%
2022/10/04	1	58.50	0	0.00	58.60	1	398	0.25%
2022/09/30	2	58.10	0	0.00	58.10	2	415	0.48%
2022/09/20	0.1	57.20	0	0.00	57.00	0.1	502	0.01%
2022/09/15	0	58.40	0	0.00	57.90	0	519	0.01%
2022/09/14	0	0.00	3	58.10	57.90	-3	530	-0.57%
2022/09/13	0	0.00	13.3	58.83	58.40	-13.3	533	-2.50%
2022/09/05	0	59.20	8	58.90	58.80	-8	590	-1.35%
2022/09/02	0	0.00	3	59.70	59.60	-3	600	-0.50%
2022/09/01	1	60.20	0	0.00	60.00	1	619	0.16%
2022/08/31	1	60.60	18	60.30	60.60	-17	649	-2.62%
2022/08/18	1	61.70	0	0.00	61.70	1	819	0.12%
2022/08/17	2	61.80	2	62.20	62.00	0	868	0.00%
2022/08/16	0	61.07	0	0.00	61.20	0	870	0.00%
2022/08/12	0	61.50	0	0.00	61.50	0	889	0.00%
2022/08/11	0	0.00	1	61.80	61.50	-1	900	-0.11%
2022/08/10	1	61.90	1	61.50	61.50	0	902	0.00%
2022/08/09	0	61.00	0	0.00	61.50	0	906	0.00%
2022/08/04	0.1	59.00	0	0.00	59.20	0.1	907	0.01%
2022/07/25	1	59.80	1	59.40	59.80	0	971	0.00%
2022/07/22	0	0.00	1	59.40	59.40	-1	972	-0.10%
2022/07/19	1	58.10	0	0.00	58.30	1	997	0.10%
2022/07/18	0	0.00	1	57.40	57.50	-1	1,024	-0.10%
2022/07/15	2	57.05	1	57.10	57.30	1	1,024	0.10%
2022/07/08	1	55.60	0	0.00	55.30	1	1,011	0.10%
2022/07/06	1	60.00	0	0.00	59.90	1	989	0.10%
2022/07/01	0	62.20	1	64.60	61.10	-1	976	-0.10%
2022/06/30	0	0.00	1	63.40	63.70	-1	963	-0.10%
2022/06/22	1	63.70	0	0.00	63.60	1	1,038	0.10%
2022/06/21	0	0.00	3	64.60	64.40	-3	1,049	-0.29%
2022/06/20	1	64.60	5	64.10	63.50	-4	1,054	-0.38%
2022/06/16	0	0.00	5	66.30	65.50	-5	1,050	-0.48%
2022/06/15	3	67.50	27.2	67.56	66.90	-24.2	1,058	-2.29%
2022/06/14	4	67.90	2	68.10	68.20	2	1,073	0.19%
2022/06/13	1	68.20	0	0.00	68.10	1	1,081	0.09%
2022/06/10	3	69.20	0	0.00	69.10	3	1,108	0.27%
2022/06/09	4	70.77	2	70.60	70.20	2	1,109	0.18%
2022/06/08	2	70.80	0	0.00	70.80	2	1,156	0.17%
2022/06/07	0	0.00	6	69.90	69.70	-6	1,127	-0.53%
2022/06/06	20.4	69.27	0	0.00	69.00	20.4	1,104	1.85%
2022/06/02	3	68.50	0	0.00	68.60	3	1,073	0.28%
2022/06/01	6.9	68.69	3	68.90	68.60	3.9	1,083	0.36%
2022/05/31	2	67.90	0	0.00	68.00	2	1,072	0.19%
2022/05/30	3	67.70	1	68.00	67.70	2	1,073	0.19%
2022/05/27	3	68.43	2	68.10	67.80	1	1,071	0.09%
2022/05/26	3.1	68.38	1	69.00	67.90	2.1	1,070	0.20%
2022/05/25	1	68.70	2	68.05	68.10	-1	1,054	-0.09%
2022/05/23	2	66.90	0	0.00	66.80	2	1,028	0.19%
2022/05/20	9.1	67.60	0	0.00	67.50	9.1	1,041	0.87%
2022/05/18	9.5	67.19	5	66.90	66.90	4.5	1,022	0.44%
2022/05/17	10.9	67.29	0	0.00	67.10	10.9	1,029	1.06%
2022/05/16	0	0.00	1.3	66.28	66.50	-1.3	1,029	-0.13%
2022/05/11	0.4	66.40	0	0.00	66.40	0.4	1,065	0.04%
2022/05/10	9.9	66.21	0	0.00	66.20	9.9	1,085	0.91%
2022/05/09	8.4	66.83	0	0.00	66.70	8.4	1,130	0.74%
2022/05/06	14.2	66.81	1	67.00	66.90	13.2	1,143	1.15%
2022/05/05	3	66.60	2	66.90	66.50	1	1,168	0.09%
2022/05/04	3.3	67.31	0	0.00	65.80	3.3	1,182	0.28%
2022/04/29	3	64.20	0	0.00	64.00	3	1,293	0.23%
2022/04/26	2	63.50	0	0.00	63.50	2	1,524	0.13%
2022/04/22	1	66.30	3	66.63	66.30	-2	1,557	-0.13%
2022/04/21	1	64.70	0	0.00	64.60	1	1,558	0.06%
2022/04/20	3	64.67	1	64.80	64.50	2	1,583	0.13%
2022/04/19	1	64.80	0	0.00	64.50	1	1,633	0.06%
2022/04/15	0	0.00	1	65.40	65.40	-1	1,861	-0.05%
2022/04/14	1	66.30	0	0.00	66.20	1	2,156	0.05%
2022/04/13	2	67.60	0	0.00	66.30	2	2,279	0.09%
2022/04/11	0	0.00	5	65.62	65.00	-5	2,389	-0.21%
2022/04/07	0	0.00	1	68.40	67.80	-1	2,734	-0.04%
2022/04/06	0	0.00	1	68.30	68.20	-1	2,769	-0.04%
2022/03/31	1	68.00	0	0.00	68.40	1	2,831	0.04%
2022/03/29	2	69.30	4	68.93	69.10	-2	2,960	-0.07%
2022/03/25	3	69.10	0	0.00	68.40	3	3,229	0.09%
2022/03/24	1	68.40	2	68.40	68.40	-1	3,556	-0.03%
2022/03/22	0	0.00	2	68.00	67.80	-2	4,243	-0.05%
2022/03/21	0	0.00	2	67.70	68.00	-2	4,523	-0.04%
2022/03/16	3	66.80	2	67.10	67.30	1	4,757	0.02%
2022/03/14	0	0.00	5	66.42	66.50	-5	4,721	-0.11%
2022/03/11	10	66.00	3	65.97	66.00	7	4,752	0.15%
2022/03/10	2	62.10	0	0.00	62.50	2	4,681	0.04%
2022/03/09	2	61.30	0	0.00	61.60	2	4,681	0.04%
2022/03/08	1	60.70	0	0.00	60.10	1	4,684	0.02%
2022/02/25	0	0.00	1	63.00	63.30	-1	4,650	-0.02%
2022/02/16	0	0.00	2.1	67.11	67.00	-2.1	4,634	-0.05%
2022/02/14	0	0.00	3	65.97	65.80	-3	4,593	-0.07%
2022/02/11	0	0.00	1	66.80	67.00	-1	4,581	-0.02%
2022/02/09	0	0.00	1	67.60	67.20	-1	4,552	-0.02%
2022/01/26	0	0.00	0.2	65.00	64.30	-0.2	4,464	0.00%
2022/01/25	1	65.10	1	64.80	64.90	0	4,440	0.00%
2022/01/24	1	66.00	2	65.80	65.20	-1	4,413	-0.02%
2022/01/21	1	66.20	8	66.84	67.30	-7	4,311	-0.16%
2022/01/20	0	0.00	2	65.10	65.00	-2	4,188	-0.05%
2022/01/19	2	66.25	2	65.65	65.40	0	4,162	0.00%
2022/01/18	3	65.60	1	64.50	64.70	2	4,070	0.05%
2022/01/17	1	63.70	2	64.50	64.00	-1	4,028	-0.02%
2022/01/14	0	63.70	0	63.96	64.30	0	4,008	0.00%
2022/01/11	2	64.55	12	66.08	64.80	-10	3,899	-0.26%
2022/01/10	9	69.46	21	68.30	67.60	-12	3,778	-0.32%
2022/01/07	18	70.69	22	70.83	70.10	-4	3,661	-0.11%
2022/01/06	16	70.47	20	69.83	69.70	-4	3,361	-0.12%
2022/01/05	12	69.14	2	68.80	69.40	10	3,235	0.31%
2022/01/04	17.1	69.09	13.1	69.15	68.40	4	3,178	0.13%
2022/01/03	13	71.29	9	70.80	70.50	4	3,112	0.13%
2021/12/30	11	70.29	13	71.18	70.50	-2	2,984	-0.07%
2021/12/29	5	68.28	3	67.87	69.00	2	2,745	0.07%
2021/12/28	4.2	67.05	4	66.83	67.10	0.2	2,704	0.01%
2021/12/27	3.1	66.30	3	66.03	66.40	0.1	2,682	0.00%
2021/12/24	6.1	67.67	19	67.31	66.80	-12.9	2,644	-0.49%
2021/12/23	18.5	68.90	7	68.50	68.30	11.5	2,567	0.45%
2021/12/22	4	68.90	3	69.10	69.10	1	2,496	0.04%
2021/12/21	44	70.92	74.1	68.46	68.60	-30.1	2,412	-1.25%
2021/12/20	26	71.18	21	71.35	70.40	5	2,188	0.23%
2021/12/17	16	70.46	36	70.83	71.10	-20	1,816	-1.10%
2021/12/16	11	68.52	18	68.40	68.80	-7	1,375	-0.51%
2021/12/15	14.2	67.55	11	68.63	66.80	3.2	1,098	0.29%
2021/12/14	3	65.90	5	66.12	64.70	-2	813	-0.25%
2021/12/13	0	0.00	6	63.98	64.70	-6	640	-0.94%
2021/12/10	1	64.00	7	62.46	63.40	-6	578	-1.04%
2021/12/09	4	61.80	0	0.00	61.90	4	510	0.78%
2021/12/08	1	61.70	0	0.00	61.80	1	505	0.20%
2021/12/07	3	61.83	6	62.20	62.60	-3	488	-0.61%
2021/11/30	6	59.60	0	0.00	60.00	6	427	1.40%
2021/11/29	1	59.20	0	0.00	59.00	1	427	0.23%
2021/11/26	4	59.70	0	0.00	59.70	4	427	0.94%
2021/11/24	10	60.68	0	0.00	60.60	10	432	2.31%
2021/11/22	7	61.40	0	0.00	61.40	7	445	1.57%
2021/11/18	0	0.00	2	61.05	60.90	-2	457	-0.44%
2021/11/17	3	60.77	0	0.00	60.60	3	455	0.66%
2021/11/10	0	0.00	4	58.50	58.50	-4	463	-0.86%
2021/10/28	4	57.30	0	0.00	57.20	4	473	0.84%
2021/10/19	1	55.80	0	0.00	55.90	1	541	0.18%
2021/10/13	1	55.60	1	55.40	55.30	0	580	0.00%
2021/10/05	1	54.20	1	54.50	54.40	0	662	0.00%
2021/10/04	0	0.00	1	55.20	55.10	-1	663	-0.15%
2021/10/01	0	0.00	1	55.70	55.60	-1	666	-0.15%
2021/08/26	3	59.53	0	0.00	59.30	3	1,068	0.28%
2021/08/20	1	60.40	0	0.00	60.30	1	1,087	0.09%
2021/08/11	5	63.66	2	63.10	63.10	3	1,543	0.19%
2021/08/10	1	63.70	0	0.00	63.60	1	1,830	0.05%
2021/08/09	1	63.40	0	0.00	63.60	1	2,007	0.05%
2021/08/06	1	63.90	0	0.00	64.00	1	2,014	0.05%
2021/08/04	2	63.70	0	0.00	63.70	2	2,046	0.10%
2021/07/29	2	64.30	2	64.20	64.20	0	2,075	0.00%
2021/07/28	0	0.00	2	64.00	64.00	-2	2,076	-0.10%
2021/07/27	1	65.20	0	0.00	64.00	1	2,079	0.05%
2021/07/26	1	64.60	0	64.80	64.70	1	2,065	0.05%
2021/07/22	0	0.00	1	64.00	63.80	-1	2,062	-0.05%
2021/07/20	2	64.20	0	0.00	64.10	2	2,056	0.10%
2021/07/16	2	65.30	3	66.10	65.10	-1	2,065	-0.05%
2021/07/15	0	0.00	2	64.90	64.90	-2	2,021	-0.10%
2021/07/13	0	0.00	5	64.50	64.40	-5	2,020	-0.25%
2021/07/12	2	63.80	0	0.00	63.80	2	2,013	0.10%
2021/07/09	2	63.80	1	63.70	63.70	1	2,013	0.05%
2021/07/08	3	63.57	0	0.00	63.60	3	2,024	0.15%
2021/07/07	6.1	64.30	0	0.00	63.80	6.1	2,026	0.30%
2021/07/02	2	64.50	5	65.00	64.40	-3	2,031	-0.15%
2021/07/01	1	64.70	7	64.49	64.20	-6	2,020	-0.30%
2021/06/29	0	0.00	3	63.87	63.60	-3	2,019	-0.15%
2021/06/24	10	64.77	7	64.50	64.50	3	2,060	0.15%
2021/06/23	1	64.20	9	64.12	64.30	-8	2,060	-0.39%
2021/06/22	5	65.52	0	0.00	64.20	5	2,052	0.24%
2021/06/21	0	0.00	7	63.00	62.90	-7	1,997	-0.35%
2021/06/17	0	0.00	1	63.40	63.40	-1	2,030	-0.05%
2021/06/16	0	63.80	0	0.00	63.30	0	2,031	0.00%
2021/06/15	0	0.00	1	64.00	64.00	-1	2,026	-0.05%
2021/06/10	0	0.00	2	64.40	63.90	-2	2,039	-0.10%
2021/06/09	4	65.68	0	0.00	65.00	4	2,014	0.20%
2021/06/08	0	65.50	0	0.00	64.90	0	1,983	0.00%
2021/06/04	2	64.00	0	0.00	63.90	2	1,910	0.10%
2021/06/03	0	0.00	5	63.40	63.30	-5	1,890	-0.26%
2021/06/02	1	63.80	0	0.00	63.80	1	1,873	0.05%
2021/06/01	0	0.00	3	64.70	64.50	-3	1,854	-0.16%
2021/05/27	2	64.85	3	64.70	64.20	-1	1,827	-0.05%
2021/05/26	2	65.90	0	0.00	65.60	2	1,783	0.11%
2021/05/25	1	65.80	2	66.10	66.60	-1	1,733	-0.06%
2021/05/24	7	66.83	1	67.80	66.10	6	1,688	0.36%
2021/05/21	4	66.95	1	67.20	66.90	3	1,624	0.18%
2021/05/19	9	66.11	2	66.20	65.50	7	1,480	0.47%
2021/05/18	9	66.06	3	68.17	66.70	6	1,390	0.43%
2021/05/17	15	66.42	6	65.18	66.60	9	1,106	0.81%
2021/05/14	2	60.70	1	61.10	60.60	1	920	0.11%
2021/05/13	5	60.80	0	0.00	60.90	5	914	0.55%
2021/05/12	4.1	61.15	1	61.30	60.20	3.1	904	0.34%
2021/05/11	4.1	63.33	5	62.34	62.20	-1	883	-0.11%
2021/05/10	6	63.70	0	0.00	63.90	6	878	0.68%
2021/05/07	6	63.37	0	0.00	63.80	6	881	0.68%
2021/05/05	0	0.00	1	62.70	62.80	-1	886	-0.11%
2021/05/04	6	63.02	3	62.50	62.40	3	891	0.34%
2021/04/23	2	64.60	0	0.00	65.00	2	960	0.21%
2021/04/22	1	65.80	1	65.50	64.70	0	975	0.00%
2021/04/20	0	0.00	2	66.00	65.90	-2	984	-0.20%
2021/04/16	1	65.70	0	0.00	66.00	1	1,057	0.09%
2021/04/14	3	64.50	0	0.00	64.30	3	1,126	0.27%
2021/04/12	1	65.00	0	0.00	65.10	1	1,262	0.08%
2021/04/07	2	65.50	0	0.00	65.60	2	1,694	0.12%
2021/04/01	0	0.00	1	66.60	66.50	-1	1,703	-0.06%
2021/03/31	2	66.65	0	0.00	66.60	2	1,689	0.12%
2021/03/30	0	0.00	1	65.80	65.80	-1	1,657	-0.06%
2021/03/26	0	0.00	10	65.30	65.30	-10	1,641	-0.61%
2021/03/25	6	65.13	0	0.00	65.20	6	1,636	0.37%
2021/03/24	12	64.97	0	0.00	65.20	12	1,630	0.74%
2021/03/23	1	65.90	0	0.00	65.50	1	1,622	0.06%
2021/03/19	0	0.00	0	64.80	64.40	0	1,594	0.00%
2021/03/18	1	65.30	5	65.00	64.90	-4	1,593	-0.25%
2021/03/17	1	65.00	0	0.00	65.00	1	1,606	0.06%
2021/03/15	1	64.30	1	64.30	64.50	0	1,624	0.00%
2021/03/11	0	0.00	1	64.20	64.10	-1	1,649	-0.06%
2021/03/02	0	0.00	1	63.50	62.60	-1	1,776	-0.06%
2021/02/26	2	63.05	0	0.00	63.00	2	1,782	0.11%
2021/02/24	1	63.80	1	63.60	63.50	0	1,833	0.00%
2021/02/19	0	0.00	1	64.10	64.50	-1	1,965	-0.05%
2021/02/05	0	0.00	1	63.30	63.40	-1	1,948	-0.05%
2021/02/03	2	63.00	0	0.00	62.80	2	1,965	0.10%
2021/01/29	0	0.00	1	63.80	63.80	-1	1,961	-0.05%
2021/01/28	2	64.55	1	65.00	64.50	1	1,957	0.05%
2021/01/25	3	66.37	0	0.00	66.30	3	1,938	0.15%
2021/01/22	1	64.40	1	65.40	65.40	0	1,922	0.00%
2021/01/21	0	65.50	2	64.30	64.30	-2	1,906	-0.10%
2021/01/19	6	66.42	1	66.00	66.10	5	1,872	0.27%
2021/01/18	5	66.50	0	0.00	66.70	5	1,858	0.27%
2021/01/14	1	66.50	0	0.00	66.70	1	1,811	0.06%
2021/01/13	5	65.90	0	0.00	66.00	5	1,803	0.28%
2021/01/12	3	66.13	0	0.00	65.50	3	1,783	0.17%
2021/01/11	0	0.00	1	68.20	67.10	-1	1,742	-0.06%
2021/01/08	1	68.70	11	68.19	68.60	-10	1,694	-0.59%
2021/01/07	1	69.20	0	0.00	69.20	1	1,635	0.06%
2021/01/06	1	69.00	2	68.65	69.40	-1	1,609	-0.06%
2021/01/05	41	71.79	25	71.70	71.30	16	1,542	1.04%
2021/01/04	1	70.30	0	0.00	70.80	1	1,453	0.07%
2020/12/31	8	70.45	4	70.60	69.90	4	1,401	0.29%
2020/12/30	5	69.52	9	70.69	70.10	-4	1,287	-0.31%
2020/12/29	1	65.80	0	0.00	66.20	1	997	0.10%
2020/12/28	4	64.63	16	64.46	64.80	-12	968	-1.24%
2020/12/25	1	64.40	0	0.00	64.00	1	966	0.10%
2020/12/24	1	64.20	0	0.00	64.10	1	964	0.10%
2020/12/22	0	0.00	1	63.60	63.30	-1	975	-0.10%
2020/12/18	10	64.56	0	0.00	64.30	10	988	1.01%
2020/12/16	3	64.80	2	65.00	64.60	1	1,011	0.10%
2020/12/11	2	64.00	1	63.50	63.70	1	1,055	0.09%
2020/12/10	5	65.10	54	65.18	64.70	-49	1,041	-4.71%
2020/12/09	1	67.20	0	0.00	67.10	1	1,009	0.10%
2020/12/08	0	0.00	26	66.76	67.20	-26	1,011	-2.57%
2020/12/07	1	67.10	4	67.10	66.80	-3	1,012	-0.30%
2020/12/04	11	68.01	1	68.10	68.10	10	995	1.00%
2020/12/03	0	0.00	7	68.53	67.60	-7	976	-0.72%
2020/12/02	1	67.20	0	0.00	67.50	1	932	0.11%
2020/12/01	18	65.70	0	0.00	65.70	18	914	1.97%
2020/11/27	0	0.00	3	66.90	66.90	-3	913	-0.33%
2020/11/26	1	66.70	0	0.00	66.90	1	925	0.11%
2020/11/25	3	65.77	0	0.00	65.50	3	913	0.33%
2020/11/24	0	0.00	29	65.31	65.40	-29	912	-3.18%
2020/11/23	2	66.95	0	0.00	66.80	2	897	0.22%
2020/11/20	3	67.00	1	67.00	67.10	2	895	0.22%
2020/11/19	20	65.11	1	64.80	65.40	19	843	2.25%
2020/11/18	2	63.60	0	0.00	63.50	2	812	0.25%
2020/11/17	1	62.80	1	63.10	63.00	0	822	0.00%
2020/11/16	21	63.09	1	63.00	63.00	20	907	2.20%
2020/11/13	19	63.00	0	0.00	63.00	19	937	2.03%
2020/11/12	3	62.40	0	0.00	62.40	3	982	0.31%
2020/11/11	0	0.00	11	61.54	61.80	-11	1,003	-1.10%
2020/11/09	0	0.00	21	61.80	61.80	-21	1,054	-1.99%
2020/11/06	0	0.00	5	62.80	62.20	-5	1,057	-0.47%
2020/11/05	14	62.00	0	0.00	61.90	14	1,073	1.30%
2020/11/03	16	60.69	0	0.00	60.40	16	1,090	1.47%
2020/10/30	0	0.00	2	61.50	61.00	-2	1,141	-0.18%
2020/10/28	0	0.00	11	61.70	61.60	-11	1,197	-0.92%
2020/10/23	0	0.00	4	62.55	62.40	-4	1,262	-0.32%
2020/10/21	19	62.80	0	0.00	62.80	19	1,321	1.44%
2020/10/13	1	62.80	0	0.00	62.10	1	1,549	0.06%
2020/10/07	0	0.00	22	63.83	63.90	-22	1,644	-1.34%
2020/10/06	16	64.30	1	64.10	64.20	15	1,702	0.88%
2020/10/05	1	63.80	0	0.00	63.80	1	1,797	0.06%
2020/09/30	0	0.00	1	62.60	62.60	-1	1,897	-0.05%
2020/09/25	1	62.10	10	62.82	62.20	-9	2,290	-0.39%
2020/09/24	0	0.00	3	64.23	64.20	-3	2,378	-0.13%
2020/09/23	0	0.00	14	65.69	65.60	-14	2,471	-0.57%
2020/09/22	1	66.20	5	65.92	66.20	-4	2,589	-0.15%
2020/09/21	1	66.80	0	0.00	67.00	1	2,784	0.04%
2020/09/18	1	68.00	0	0.00	66.00	1	2,818	0.04%
2020/09/15	6	67.00	1	67.10	67.10	5	2,988	0.17%
2020/09/11	17	65.90	1	65.60	65.60	16	3,323	0.48%
2020/09/10	0	0.00	21	66.37	66.20	-21	3,348	-0.63%
2020/09/09	0	0.00	3	66.90	66.90	-3	3,382	-0.09%
2020/09/08	11	67.10	0	0.00	66.50	11	3,428	0.32%
2020/09/07	8	67.83	0	0.00	66.60	8	3,480	0.23%
2020/09/04	36	65.42	0	0.00	67.40	36	3,543	1.02%
2020/09/03	0	0.00	2	67.00	66.70	-2	3,683	-0.05%
2020/09/02	1	67.00	0	0.00	66.50	1	3,710	0.03%
2020/09/01	0	0.00	2	66.80	66.80	-2	3,727	-0.05%
2020/08/31	1	67.80	0	0.00	67.70	1	3,730	0.03%
2020/08/25	0	0.00	1	69.40	69.60	-1	4,086	-0.02%
2020/08/20	2	63.65	5	64.72	63.90	-3	4,228	-0.07%
2020/08/19	1	70.60	2	69.80	69.80	-1	4,160	-0.02%
2020/08/18	2	71.60	2	72.00	71.40	0	4,154	0.00%
2020/08/17	2	70.90	3	71.03	71.20	-1	4,136	-0.02%
2020/08/14	1	69.90	0	0.00	69.90	1	4,155	0.02%
2020/08/11	0	0.00	1	69.00	69.50	-1	4,280	-0.02%
2020/08/10	0	0.00	1	68.80	68.60	-1	4,306	-0.02%
2020/08/06	5	71.60	12	71.25	70.30	-7	4,437	-0.16%
2020/08/05	0	0.00	5	69.26	70.00	-5	4,452	-0.11%
2020/08/04	5	69.10	2	69.10	69.20	3	4,476	0.07%
2020/08/03	0	0.00	5	66.90	68.10	-5	4,519	-0.11%
2020/07/31	3	66.63	20	66.31	66.60	-17	4,653	-0.37%
2020/07/29	0	0.00	5	67.90	67.90	-5	4,741	-0.11%
2020/07/28	3	66.93	4	66.93	66.40	-1	4,731	-0.02%
2020/07/27	5	66.50	0	0.00	66.30	5	4,713	0.11%
2020/07/24	1	66.70	52	68.32	66.50	-51	4,702	-1.08%
2020/07/23	2	70.00	14	69.41	69.50	-12	4,661	-0.26%
2020/07/22	1	70.30	0	0.00	70.40	1	4,667	0.02%
2020/07/21	2	69.80	2	70.70	70.50	0	4,689	0.00%
2020/07/20	21	69.51	3	69.30	68.80	18	4,672	0.39%
2020/07/17	9	73.96	5	73.38	73.30	4	4,663	0.09%
2020/07/16	1	73.50	0	0.00	74.30	1	4,623	0.02%
2020/07/15	4	74.40	4	74.60	73.50	0	4,613	0.00%
2020/07/14	2	75.50	3	75.70	74.50	-1	4,613	-0.02%
2020/07/13	6	76.02	5	76.08	76.60	1	4,602	0.02%
2020/07/10	6	73.55	3	75.00	73.50	3	4,566	0.07%
2020/07/09	4	76.70	1	76.50	76.20	3	4,497	0.07%
2020/07/08	2	78.40	0	0.00	78.20	2	4,419	0.05%
2020/07/07	1	77.70	7	78.99	78.00	-6	4,417	-0.14%
2020/07/06	3	79.90	10	79.66	80.70	-7	4,331	-0.16%
2020/07/03	4	76.15	9	76.37	76.50	-5	4,153	-0.12%
2020/07/02	6	75.02	4	75.53	75.50	2	4,088	0.05%
2020/07/01	3	75.03	5	74.60	74.20	-2	4,022	-0.05%
2020/06/30	19	73.89	13	73.59	73.60	6	3,903	0.15%
2020/06/29	6	69.93	7	70.09	70.20	-1	3,721	-0.03%
2020/06/24	8	70.11	8	70.05	69.70	0	3,703	0.00%
2020/06/23	2	68.45	1	68.00	68.20	1	3,621	0.03%
2020/06/22	9	68.39	4.3	68.80	67.80	4.7	3,592	0.13%
2020/06/19	18.2	69.74	13	69.60	68.90	5.2	3,544	0.15%
2020/06/18	9.1	66.24	21	66.74	67.50	-11.9	3,367	-0.35%
2020/06/17	3	64.63	18	64.59	65.20	-15	3,229	-0.46%
2020/06/16	15	65.03	0	0.00	64.80	15	3,239	0.46%
2020/06/15	1	63.60	3	64.57	64.20	-2	3,250	-0.06%
2020/06/12	2	62.75	2	60.60	63.00	0	3,217	0.00%
2020/06/11	5	63.46	54	65.20	63.40	-49	3,183	-1.54%
2020/06/10	11	66.18	5	65.36	66.00	6	3,142	0.19%
2020/06/08	1	64.30	0	0.00	64.20	1	3,047	0.03%
2020/06/05	2	64.00	0	0.00	64.20	2	3,031	0.07%
2020/06/03	12	65.88	11	65.44	64.50	1	2,990	0.03%
2020/06/02	1	64.80	21	64.53	65.30	-20	2,782	-0.72%
2020/06/01	0	0.00	2	63.20	62.50	-2	2,682	-0.07%
2020/05/29	6	62.90	6	62.62	62.30	0	2,655	0.00%
2020/05/28	27	63.54	2	63.95	61.80	25	2,616	0.96%
2020/05/26	1	61.80	0	0.00	61.60	1	2,497	0.04%
2020/05/25	1	62.00	3	61.90	62.00	-2	2,482	-0.08%
2020/05/22	1	61.50	15	61.10	61.00	-14	2,467	-0.57%
2020/05/21	30	62.79	5	63.04	62.60	25	2,445	1.02%
2020/05/20	20	62.18	3	62.40	62.50	17	2,388	0.71%
2020/05/19	0	0.00	1	61.70	61.50	-1	2,340	-0.04%
2020/05/18	6	61.83	3	62.57	61.80	3	2,313	0.13%
2020/05/14	5	60.68	6	61.63	59.70	-1	2,213	-0.05%
2020/05/13	3	62.60	4	62.08	61.50	-1	2,209	-0.05%
2020/05/12	0	0.00	11	60.55	61.20	-11	2,145	-0.51%
2020/05/11	11	60.86	1	60.10	60.40	10	2,131	0.47%
2020/05/08	2	60.80	1	60.50	60.40	1	2,139	0.05%
2020/05/07	2	61.25	32	61.97	61.80	-30	2,069	-1.45%
2020/05/06	7	57.30	8	57.64	58.10	-1	1,943	-0.05%
2020/05/05	2	53.00	0	0.00	52.90	2	1,834	0.11%
2020/05/04	2	53.20	3	52.33	53.00	-1	1,835	-0.05%
2020/04/30	0	0.00	3	52.67	52.90	-3	1,834	-0.16%
2020/04/29	6	52.50	0	0.00	52.30	6	1,842	0.33%
2020/04/27	39	52.94	10	52.70	52.70	29	1,863	1.56%
2020/04/24	6	52.72	3	52.97	52.70	3	1,842	0.16%
2020/04/23	8	51.81	0	0.00	51.70	8	1,808	0.44%
2020/04/21	0	0.00	1	52.80	51.50	-1	1,794	-0.06%
2020/04/20	1	52.60	0	0.00	53.50	1	1,773	0.06%
2020/04/17	1	54.50	1	53.60	53.00	0	1,762	0.00%
2020/04/16	3	53.30	2	53.00	53.60	1	1,752	0.06%
2020/04/15	0	0.00	3	52.13	52.20	-3	1,720	-0.17%
2020/04/14	4	52.00	2	52.20	52.20	2	1,712	0.12%
2020/04/13	3	51.90	2	51.75	51.00	1	1,698	0.06%
2020/04/10	11	51.63	42	50.57	51.70	-31	1,680	-1.84%
2020/04/09	2	51.00	23	51.00	51.20	-21	1,635	-1.28%
2020/04/08	22	49.80	0	0.00	49.80	22	1,617	1.36%
2020/04/07	0	50.20	0	0.00	49.60	0	1,644	0.00%
2020/04/06	0	0.00	1	47.75	49.35	-1	1,612	-0.06%
2020/04/01	7	45.35	3	45.38	45.60	4	1,581	0.25%
2020/03/31	1	45.85	1	46.30	45.20	0	1,589	0.00%
2020/03/30	3	45.77	2	45.90	45.85	1	1,633	0.06%
2020/03/27	1	44.70	28	43.87	44.50	-27	1,597	-1.69%
2020/03/26	2	42.50	0	0.00	42.50	2	1,553	0.13%
2020/03/25	1	42.15	0	0.00	41.65	1	1,562	0.06%
2020/03/23	1	39.95	2	39.40	39.10	-1	1,550	-0.06%
2020/03/20	3	41.02	2	42.10	41.55	1	1,539	0.06%
2020/03/19	1	37.10	1	37.10	39.50	0	1,500	0.00%
2020/03/17	0	0.00	5	43.10	43.00	-5	1,447	-0.35%
2020/03/16	1	46.00	1	44.60	45.00	0	1,425	0.00%
2020/03/13	12	43.95	0	0.00	44.50	12	1,401	0.86%
2020/03/12	1	48.60	1	52.50	48.60	0	1,351	0.00%
2020/03/11	2	53.10	18	53.86	53.10	-16	1,314	-1.22%
2020/03/10	4	53.45	1	53.30	55.00	3	1,308	0.23%
2020/03/09	0	0.00	1	57.20	55.30	-1	1,285	-0.08%
2020/03/06	0	0.00	2	58.60	58.40	-2	1,265	-0.16%
2020/03/05	10	58.61	0	0.00	58.50	10	1,269	0.79%
2020/03/03	1	58.10	1	58.80	58.10	0	1,269	0.00%
2020/03/02	4	57.43	2	58.35	58.40	2	1,256	0.16%
2020/02/27	2	57.85	1	58.90	57.30	1	1,272	0.08%
2020/02/25	0	0.00	1	57.40	57.10	-1	1,242	-0.08%
2020/02/24	0	0.00	20	57.95	57.80	-20	1,237	-1.62%
2020/02/20	1	58.50	0	0.00	58.40	1	1,225	0.08%
2020/02/19	9	59.10	0	0.00	58.90	9	1,222	0.74%
2020/02/18	0	0.00	1	59.40	59.40	-1	1,209	-0.08%
2020/02/17	0	0.00	2	59.40	58.90	-2	1,195	-0.17%
2020/02/14	2	59.55	4	60.50	59.30	-2	1,192	-0.17%
2020/02/13	0	0.00	7	57.87	58.40	-7	1,121	-0.62%
2020/02/12	8	58.20	0	0.00	58.10	8	1,112	0.72%
2020/02/11	43	56.87	2	57.20	58.20	41	1,077	3.80%
2020/02/07	1	53.60	4	53.50	53.40	-3	1,035	-0.29%
2020/02/06	3	52.40	0	0.00	52.00	3	1,005	0.30%
2020/02/05	0	0.00	1	51.80	51.70	-1	1,006	-0.10%
2020/02/03	6	51.70	4	51.23	52.10	2	991	0.20%
2020/01/30	2	57.75	6	58.37	55.60	-4	961	-0.42%
2020/01/16	0	0.00	1	59.40	59.40	-1	916	-0.11%
2020/01/14	0	0.00	1	59.20	59.60	-1	913	-0.11%
2020/01/10	0	0.00	6	58.70	58.40	-6	920	-0.65%
2020/01/09	0	0.00	1	58.10	58.10	-1	908	-0.11%
2020/01/08	1	57.80	0	0.00	57.70	1	914	0.11%
2020/01/07	3	59.00	0	0.00	58.40	3	906	0.33%
2020/01/03	1	59.40	2	59.70	59.40	-1	903	-0.11%
2020/01/02	1	60.90	0	0.00	60.50	1	902	0.11%
2019/12/31	1	60.00	2	60.70	60.10	-1	873	-0.11%
2019/12/30	1	59.40	1	59.50	59.20	0	839	0.00%
2019/12/27	2	59.70	1	59.70	59.60	1	833	0.12%
2019/12/26	2	60.50	1	60.40	60.00	1	835	0.12%
2019/12/25	2	60.10	1	60.20	60.10	1	828	0.12%
2019/12/24	1	58.70	1	58.70	58.70	0	786	0.00%
2019/12/23	1	58.70	1	58.70	58.70	0	788	0.00%
2019/12/20	3	59.33	0	0.00	59.20	3	788	0.38%
2019/12/19	10	58.19	5	57.80	58.80	5	787	0.63%
2019/12/18	0	0.00	0.8	57.80	57.40	-0.8	768	-0.11%
2019/12/16	0	0.00	5	57.40	57.50	-5	768	-0.65%
2019/12/13	1	57.50	0	0.00	57.10	1	767	0.13%
2019/12/12	6	57.77	0	0.00	57.50	6	775	0.77%
2019/12/09	2	58.60	0	0.00	58.40	2	776	0.26%
2019/12/04	0	0.00	3	57.70	57.80	-3	776	-0.39%
2019/11/29	3	58.90	0	0.00	58.80	3	783	0.38%
2019/11/27	5	59.70	0	0.00	59.40	5	800	0.62%
2019/11/26	0	0.00	2	58.70	59.80	-2	796	-0.25%
2019/11/15	4	59.43	12	59.04	58.90	-8	800	-1.00%
2019/11/08	0	0.00	1	58.70	58.60	-1	834	-0.12%
2019/11/07	5	59.30	1	59.00	58.80	4	844	0.47%
2019/11/04	0	0.00	1	58.60	58.70	-1	855	-0.12%
2019/11/01	1	59.00	0	0.00	59.00	1	854	0.12%
2019/10/29	1	58.30	0	0.00	57.90	1	855	0.12%
2019/10/28	2	58.15	5	58.50	58.20	-3	855	-0.35%
2019/10/24	3	58.93	1	58.80	59.20	2	868	0.23%
2019/10/23	1	59.30	3	59.10	58.60	-2	882	-0.23%
2019/10/21	1	59.80	0	0.00	59.80	1	887	0.11%
2019/10/18	0	0.00	1	60.00	59.90	-1	893	-0.11%
2019/10/09	3	56.40	0	0.00	56.30	3	969	0.31%
2019/10/08	7	57.33	6	57.17	56.60	1	977	0.10%
2019/10/04	0	0.00	1	58.70	58.20	-1	1,065	-0.09%
2019/10/02	1	60.10	1	59.70	58.90	0	1,137	0.00%
2019/09/27	76	59.75	26	59.82	59.70	50	1,157	4.32%
2019/09/24	3	59.40	1	59.30	59.60	2	1,189	0.17%
2019/09/23	2	58.60	2	58.70	58.70	0	1,198	0.00%
2019/09/19	1	58.70	1	58.70	58.70	0	1,242	0.00%
2019/09/18	0	0.00	4	59.00	58.30	-4	1,279	-0.31%
2019/09/17	5	58.28	0	0.00	58.10	5	1,334	0.37%
2019/09/16	3	59.43	0	0.00	59.10	3	1,388	0.22%
2019/09/12	2	60.30	1	60.20	60.20	1	1,405	0.07%
2019/09/11	1	60.20	0	0.00	60.10	1	1,447	0.07%
2019/09/10	0	0.00	1	60.40	60.10	-1	1,488	-0.07%
2019/09/09	1	60.50	0	0.00	60.50	1	1,531	0.07%
2019/09/06	1	61.80	0	0.00	61.50	1	1,542	0.06%
2019/09/05	0	0.00	0	61.80	61.50	0	1,598	0.00%
2019/09/02	2	62.75	1	63.40	63.40	1	1,691	0.06%
2019/08/30	0	0.00	1	61.10	61.10	-1	1,678	-0.06%
2019/08/29	0	0.00	1	60.80	61.10	-1	1,701	-0.06%
2019/08/28	6	61.45	1	61.60	61.50	5	1,707	0.29%
2019/08/27	1	60.60	1	60.70	60.70	0	1,708	0.00%
2019/08/26	2	60.00	0	0.00	59.20	2	1,718	0.12%
2019/08/23	1	60.80	0	0.00	60.70	1	1,721	0.06%
2019/08/21	1	61.70	0	0.00	61.30	1	1,774	0.06%
2019/08/20	10	60.30	0	0.00	60.10	10	1,758	0.57%
2019/08/15	1	61.30	0	0.00	61.20	1	1,779	0.06%
2019/08/14	2	61.00	0	0.00	60.80	2	1,778	0.11%
2019/08/07	4	63.40	0	0.00	63.00	4	1,792	0.22%
2019/08/06	1	61.20	1	62.30	62.60	0	1,835	0.00%
2019/08/05	2	65.15	0	0.00	63.80	2	1,886	0.11%
2019/08/01	1	67.00	0	0.00	67.00	1	2,037	0.05%
2019/07/31	0	0.00	1	67.30	67.80	-1	2,078	-0.05%
2019/07/30	2	67.45	1	67.60	67.30	1	2,097	0.05%
2019/07/26	1	68.40	1	68.70	68.20	0	2,181	0.00%
2019/07/25	2	68.40	4	68.65	68.90	-2	2,228	-0.09%
2019/07/24	2	67.40	1	68.00	68.00	1	2,220	0.05%
2019/07/23	0	0.00	2	67.80	67.60	-2	2,220	-0.09%
2019/07/22	2	68.90	4	68.63	68.40	-2	2,215	-0.09%
2019/07/19	0	0.00	1	68.10	68.60	-1	2,211	-0.05%
2019/07/18	1	68.90	0	0.00	68.00	1	2,203	0.05%
2019/07/17	9	68.96	6	69.00	69.00	3	2,185	0.14%
2019/07/16	1	68.50	4	68.53	68.20	-3	2,160	-0.14%
2019/07/12	0	0.00	1	67.50	67.50	-1	2,138	-0.05%
2019/07/11	14	66.93	2	67.00	67.00	12	2,128	0.56%
2019/07/10	7	68.14	2	67.90	68.00	5	2,090	0.24%
2019/07/09	10	70.24	3	70.10	70.00	7	2,063	0.34%
2019/07/08	0	0.00	4	69.43	69.80	-4	2,032	-0.20%
2019/07/05	0	0.00	3	68.57	68.60	-3	2,008	-0.15%
2019/07/03	0	0.00	1	67.10	67.10	-1	1,994	-0.05%
2019/07/01	4	66.90	1	66.90	67.00	3	2,005	0.15%
2019/06/28	4	66.33	0	0.00	66.00	4	2,001	0.20%
2019/06/27	2	66.65	0	0.00	66.80	2	1,987	0.10%
2019/06/25	3	68.00	0	0.00	67.70	3	1,965	0.15%
2019/06/24	2	68.80	1	69.20	69.20	1	1,935	0.05%
2019/06/21	3	73.53	12	73.78	73.40	-9	1,889	-0.48%
2019/06/20	0	0.00	12	73.30	73.20	-12	1,840	-0.65%
2019/06/19	0	0.00	4	72.23	72.40	-4	1,868	-0.21%
2019/06/18	1	71.40	1	71.20	71.80	0	2,009	0.00%
2019/06/17	0	0.00	2	70.05	70.50	-2	1,990	-0.10%
2019/06/13	3	69.27	1.1	68.84	68.80	1.9	1,967	0.10%
2019/06/12	2	66.95	4.2	68.81	69.70	-2.2	1,949	-0.11%
2019/06/11	2	67.90	0	0.00	67.70	2	1,919	0.10%
2019/06/10	1	67.90	1	68.00	68.00	0	1,937	0.00%
2019/06/06	0.3	67.20	0	0.00	67.10	0.3	1,968	0.01%
2019/06/05	4	67.13	1	67.80	66.10	3	2,015	0.15%
2019/06/04	0	0.00	3	67.83	67.70	-3	2,164	-0.14%
2019/05/29	6	68.22	0	0.00	67.60	6	2,294	0.26%
2019/05/28	2	68.00	6	68.80	68.90	-4	2,292	-0.17%
2019/05/24	1	65.80	0	0.00	65.30	1	2,301	0.04%
2019/05/23	1	64.50	2	65.85	65.70	-1	2,299	-0.04%
2019/05/22	2	65.10	2	64.95	64.60	0	2,302	0.00%
2019/05/21	2	64.00	1	64.50	64.70	1	2,312	0.04%
2019/05/17	2	64.85	0	0.00	64.40	2	2,356	0.08%
2019/05/16	1	66.20	2	66.05	65.50	-1	2,368	-0.04%
2019/05/15	11	66.45	3	66.63	66.00	8	2,369	0.34%
2019/05/14	2	62.80	2	64.25	65.30	0	2,374	0.00%
2019/05/13	7	67.60	2	66.75	65.00	5	2,366	0.21%
2019/05/10	11	73.06	2	71.80	71.20	9	2,312	0.39%
2019/05/09	0	0.00	2	78.95	76.40	-2	2,228	-0.09%
2019/05/08	0	0.00	4	78.10	78.00	-4	2,178	-0.18%
2019/05/07	0	0.00	1	77.60	77.50	-1	2,165	-0.05%
2019/05/06	7	76.11	0	0.00	76.10	7	2,197	0.32%
2019/05/03	1	77.40	5	78.86	78.10	-4	2,216	-0.18%
2019/05/02	0	0.00	9	77.79	77.90	-9	2,177	-0.41%
2019/04/30	0	0.00	2	75.20	75.50	-2	2,145	-0.09%
2019/04/29	0	0.00	2	74.75	74.60	-2	2,176	-0.09%
2019/04/25	1	74.80	1	73.90	74.60	0	2,529	0.00%
2019/04/24	0	0.00	2	74.40	73.60	-2	2,533	-0.08%
2019/04/23	1	73.30	0	0.00	74.10	1	2,539	0.04%
2019/04/19	1	74.50	0	0.00	73.90	1	2,553	0.04%
2019/04/18	2	74.60	0	0.00	74.60	2	2,593	0.08%
2019/04/15	5	75.46	1	75.00	75.20	4	2,663	0.15%
2019/04/12	4	76.70	0	0.00	76.40	4	2,654	0.15%
2019/04/11	2	76.90	1	77.00	76.40	1	2,660	0.04%
2019/04/10	1	77.30	4	77.30	77.20	-3	2,656	-0.11%
2019/04/09	1	78.10	0	0.00	78.10	1	2,686	0.04%
2019/04/08	1	78.50	8	78.90	78.60	-7	2,744	-0.26%
2019/04/03	1	78.10	0	0.00	78.00	1	2,724	0.04%
2019/04/01	1	77.60	2	78.00	77.50	-1	2,722	-0.04%
2019/03/29	0	0.00	4.1	77.10	77.50	-4.1	2,721	-0.15%
2019/03/28	0	0.00	1	76.00	76.00	-1	2,744	-0.04%
2019/03/27	1	76.60	1	76.90	76.60	0	2,763	0.00%
2019/03/26	3	76.83	0	0.00	76.30	3	2,823	0.11%
2019/03/25	4	76.75	0	0.00	76.40	4	2,851	0.14%
2019/03/22	3	79.30	10	78.67	78.10	-7	2,902	-0.24%
2019/03/21	19	80.36	26	80.67	79.20	-7	2,870	-0.24%
2019/03/19	5	77.60	0	0.00	77.50	5	2,731	0.18%
2019/03/18	0	0.00	3	77.53	77.30	-3	2,780	-0.11%
2019/03/15	3	77.93	4	77.85	77.30	-1	2,810	-0.04%
2019/03/14	1	78.50	1	78.50	78.50	0	2,825	0.00%
2019/03/13	5	79.12	2	78.60	78.30	3	2,905	0.10%
2019/03/12	3	78.43	3	78.33	77.60	0	2,904	0.00%
2019/03/11	1	78.00	12	78.05	78.30	-11	2,904	-0.38%
2019/03/08	5	77.74	0	0.00	76.60	5	2,901	0.17%
2019/03/07	1	76.60	5	76.50	74.90	-4	2,770	-0.14%
2019/03/06	1	75.80	0	0.00	75.90	1	2,805	0.04%
2019/03/05	0	0.00	8	77.03	75.80	-8	2,873	-0.28%
2019/03/04	3	76.37	7	76.83	76.30	-4	2,850	-0.14%
2019/02/27	0	0.00	6	74.20	74.40	-6	2,825	-0.21%
2019/02/26	6	75.20	2	74.85	74.00	4	2,839	0.14%
2019/02/25	0	0.00	1	74.00	73.90	-1	2,855	-0.04%
2019/02/21	1	72.90	0	0.00	73.80	1	2,933	0.03%
2019/02/20	1	72.80	2	73.35	72.80	-1	2,975	-0.03%
2019/02/19	2	73.50	1	73.00	73.50	1	3,012	0.03%
2019/02/18	7	71.54	1	71.70	71.50	6	3,041	0.20%
2019/02/15	1	73.40	1	72.90	72.50	0	3,085	0.00%
2019/02/14	0	0.00	2	74.50	74.40	-2	3,133	-0.06%
2019/02/13	9	73.24	0	0.00	73.80	9	3,155	0.29%
2019/02/12	2	73.50	0	0.00	73.30	2	3,316	0.06%
2019/02/11	12	75.03	0	0.00	75.00	12	3,353	0.36%
2019/01/28	5	75.20	0	0.00	75.50	5	3,617	0.14%
2019/01/25	3	77.13	4	76.00	76.30	-1	3,645	-0.03%
2019/01/24	4	79.03	1	78.80	77.40	3	3,687	0.08%
2019/01/23	2	78.30	1	78.00	78.30	1	3,698	0.03%
2019/01/22	2	77.90	0	0.00	77.50	2	3,710	0.05%
2019/01/21	0	0.00	11	77.03	77.30	-11	3,709	-0.30%
2019/01/18	25	80.18	20	78.41	77.20	5	3,689	0.14%
2019/01/17	1	75.80	30	76.91	78.40	-29	3,472	-0.84%
2019/01/16	3	74.90	0	0.00	74.60	3	3,375	0.09%
2019/01/15	1	74.10	1	74.30	74.40	0	3,390	0.00%
2019/01/14	1	73.70	1	73.50	73.60	0	3,432	0.00%
2019/01/11	0	0.00	17	73.02	73.50	-17	3,444	-0.49%
2019/01/10	20	74.10	19	74.05	73.70	1	3,425	0.03%
2019/01/09	3	76.80	10	76.80	76.70	-7	3,393	-0.21%
2019/01/08	13	76.41	21	77.00	76.10	-8	3,392	-0.24%
2019/01/04	0	0.00	3	73.30	74.50	-3	3,456	-0.09%
2019/01/03	3	74.97	1	74.50	74.40	2	3,460	0.06%
2019/01/02	0	0.00	4	74.80	74.80	-4	3,470	-0.12%
2018/12/28	33	74.65	2	75.05	75.00	31	3,484	0.89%
2018/12/27	8	76.64	2	76.40	76.50	6	3,484	0.17%
2018/12/26	24	74.42	1	74.70	74.00	23	3,427	0.67%
2018/12/25	0	0.00	1	74.30	74.70	-1	3,416	-0.03%
2018/12/22	1	76.20	1	75.80	75.80	0	3,409	0.00%
2018/12/21	0	0.00	6	75.50	76.10	-6	3,426	-0.18%
2018/12/20	3	75.40	0	0.00	73.90	3	3,477	0.09%
2018/12/19	1	76.50	1	76.50	74.80	0	3,462	0.00%
2018/12/18	6	79.30	6	77.97	77.70	0	3,436	0.00%
2018/12/17	3	79.17	3	79.33	78.70	0	3,408	0.00%
2018/12/14	1	78.40	1	78.00	78.10	0	3,350	0.00%
2018/12/11	9	79.31	51	78.99	78.20	-42	3,336	-1.26%
2018/12/10	1	74.50	5	76.18	77.00	-4	3,333	-0.12%
2018/12/07	1	75.60	3	74.73	75.70	-2	3,292	-0.06%
2018/12/06	17	75.11	18	74.79	73.00	-1	3,261	-0.03%
2018/12/05	8	77.43	4	76.65	78.00	4	3,165	0.13%
2018/12/04	2	78.20	3	77.50	77.10	-1	3,163	-0.03%
2018/12/03	1	77.50	0	0.00	77.90	1	3,156	0.03%
2018/11/30	0	0.00	1	75.30	76.00	-1	3,114	-0.03%
2018/11/29	3	74.97	3	75.10	74.30	0	3,089	0.00%
2018/11/28	0	0.00	19	73.89	74.00	-19	3,045	-0.62%
2018/11/27	3	71.50	2	71.75	72.10	1	2,998	0.03%
2018/11/26	1	70.40	2	71.00	71.50	-1	2,978	-0.03%
2018/11/23	0	0.00	24	68.48	68.40	-24	2,966	-0.81%
2018/11/22	8	70.74	20	71.68	69.30	-12	3,072	-0.39%
2018/11/21	2	71.60	5	71.34	71.70	-3	3,042	-0.10%
2018/11/20	0	0.00	3	68.90	69.60	-3	2,999	-0.10%
2018/11/19	5	68.12	4	68.05	69.30	1	2,978	0.03%
2018/11/16	1	67.00	2.3	67.20	66.80	-1.3	2,939	-0.04%
2018/11/15	3	66.70	4	66.55	67.10	-1	2,920	-0.03%
2018/11/14	3.3	66.42	13	66.45	65.50	-9.7	2,898	-0.34%
2018/11/13	5	65.70	11	64.43	66.20	-6	2,870	-0.21%
2018/11/12	12	64.51	2	64.40	64.40	10	2,895	0.35%
2018/11/09	10	65.75	8	65.51	65.30	2	2,911	0.07%
2018/11/08	1	63.80	4	64.30	63.20	-3	2,768	-0.11%
2018/11/07	6	62.88	7	63.83	64.20	-1	2,763	-0.04%
2018/11/06	16	63.58	1	63.00	61.50	15	2,824	0.53%
2018/11/05	15	61.02	10	62.23	61.60	5	3,068	0.16%
2018/11/02	21	59.94	2	61.30	59.10	19	3,064	0.62%
2018/11/01	3	58.67	5	58.88	59.10	-2	3,096	-0.06%
2018/10/31	0	0.00	14	53.00	56.90	-14	3,100	-0.45%
2018/10/30	14	52.49	0	0.00	52.00	14	3,059	0.46%
2018/10/26	0	0.00	2	55.80	55.40	-2	3,076	-0.07%
2018/10/25	2	54.90	1	54.90	55.10	1	3,081	0.03%
2018/10/23	2	57.80	0	0.00	57.60	2	3,109	0.06%
2018/10/22	2	58.65	1	59.50	59.50	1	3,102	0.03%
2018/10/18	0	0.00	1	56.50	55.90	-1	3,094	-0.03%
2018/10/16	0	0.00	1	55.70	55.70	-1	3,129	-0.03%
2018/10/15	1	54.70	0	0.00	54.50	1	3,111	0.03%
2018/10/12	1	54.30	1	53.40	54.20	0	3,089	0.00%
2018/10/11	1	58.00	0	0.00	57.70	1	3,012	0.03%
2018/10/09	3	64.17	1	64.10	64.10	2	3,001	0.07%
2018/10/08	1	61.50	1	62.40	62.80	0	2,996	0.00%
2018/10/05	1	63.40	0	0.00	62.80	1	3,024	0.03%
2018/10/04	1	67.00	0	0.00	67.00	1	3,004	0.03%
2018/10/03	1	67.90	0	0.00	67.90	1	3,015	0.03%
2018/09/28	0	0.00	2	70.15	69.40	-2	3,137	-0.06%
2018/09/27	2	70.35	4	70.45	69.80	-2	3,194	-0.06%
2018/09/26	0	0.00	21	67.92	69.00	-21	3,150	-0.67%
2018/09/25	2	68.40	0	0.00	68.00	2	3,177	0.06%
2018/09/21	0	0.00	13	67.62	67.50	-13	3,171	-0.41%
2018/09/19	12	68.73	0	0.00	69.00	12	3,195	0.38%
2018/09/18	12	68.38	0	0.00	68.20	12	3,231	0.37%
2018/09/17	21	69.91	2	70.00	68.80	19	3,239	0.59%
2018/09/14	5	67.30	3	67.80	68.70	2	3,239	0.06%
2018/09/13	0	0.00	1	65.70	65.50	-1	3,216	-0.03%
2018/09/12	1	64.50	0	0.00	66.00	1	3,248	0.03%
2018/09/10	6	66.97	4	65.10	65.00	2	3,350	0.06%
2018/09/07	1	66.60	1	66.00	66.60	0	3,380	0.00%
2018/09/06	2	68.10	0	0.00	68.10	2	3,680	0.05%
2018/09/03	4	67.93	0	0.00	68.00	4	4,216	0.09%
2018/08/31	0	0.00	1	69.70	70.00	-1	4,264	-0.02%
2018/08/30	2	69.55	1	70.00	69.40	1	4,345	0.02%
2018/08/29	7	68.07	2	68.50	69.20	5	4,462	0.11%
2018/08/28	0	0.00	10	71.90	71.70	-10	4,382	-0.23%
2018/08/23	0	0.00	7	72.70	72.70	-7	4,622	-0.15%
2018/08/22	1	75.70	4	74.70	74.00	-3	4,731	-0.06%
2018/08/20	0	0.00	2	75.10	75.60	-2	5,106	-0.04%
2018/08/17	4	76.38	4	76.18	74.70	0	5,578	0.00%
2018/08/16	1	73.60	0	0.00	74.70	1	5,763	0.02%
2018/08/15	20	75.62	0	0.00	75.30	20	5,826	0.34%
2018/08/13	7	72.57	5	73.76	74.20	2	6,279	0.03%
2018/08/10	12	77.26	23	76.19	72.10	-11	6,857	-0.16%
2018/08/09	3	75.80	7	75.30	75.70	-4	6,825	-0.06%
2018/08/08	0	0.00	6	74.35	74.50	-6	6,894	-0.09%
2018/08/07	1	72.40	21	73.69	73.90	-20	6,879	-0.29%
2018/08/06	2	71.50	2	71.90	72.00	0	6,837	0.00%
2018/08/03	3	69.30	5	70.38	71.60	-2	6,880	-0.03%
2018/08/02	3	69.60	2	69.80	68.90	1	6,983	0.01%
2018/08/01	1	71.10	5	71.20	71.00	-4	6,988	-0.06%
2018/07/31	2	71.35	0	0.00	71.40	2	7,005	0.03%
2018/07/30	1	71.60	7	70.96	70.40	-6	7,019	-0.09%
2018/07/26	2	70.30	10	70.23	70.20	-8	7,211	-0.11%
2018/07/25	0	0.00	2	70.00	69.40	-2	7,276	-0.03%
2018/07/24	0	0.00	3	68.93	68.90	-3	7,359	-0.04%
2018/07/23	4	66.75	1	67.00	66.50	3	7,377	0.04%
2018/07/20	8	69.10	0	0.00	68.10	8	7,387	0.11%
2018/07/19	5	69.34	7	69.10	69.10	-2	7,408	-0.03%
2018/07/18	21	69.84	0	0.00	68.70	21	7,475	0.28%
2018/07/17	5	70.38	1	69.60	69.50	4	7,488	0.05%
2018/07/16	3	69.93	3	70.70	70.50	0	7,516	0.00%
2018/07/13	1	71.20	3	71.63	70.90	-2	7,530	-0.03%
2018/07/12	2	69.60	0	0.00	69.60	2	7,555	0.03%
2018/07/11	3	70.03	2	70.00	69.30	1	7,670	0.01%
2018/07/10	9	69.84	3	69.57	70.20	6	7,735	0.08%
2018/07/09	0	0.00	4	69.38	70.00	-4	7,722	-0.05%
2018/07/06	6	67.23	1	68.50	68.50	5	7,741	0.06%
2018/07/05	8	68.44	2	67.70	66.10	6	7,699	0.08%
2018/07/04	4	71.38	2	72.30	70.40	2	7,711	0.03%
2018/07/03	2	73.70	1	74.30	72.40	1	7,721	0.01%
2018/07/02	7	76.20	2	75.00	75.00	5	7,740	0.06%
2018/06/29	1	76.30	1	76.50	77.30	0	7,766	0.00%
2018/06/28	1	76.80	1	76.10	75.20	0	7,827	0.00%
2018/06/27	17	77.79	15	77.97	76.30	2	7,895	0.03%
2018/06/26	0	0.00	2	77.00	77.00	-2	7,873	-0.03%
2018/06/25	0	0.00	12	75.99	76.30	-12	7,899	-0.15%
2018/06/22	3	74.87	1	74.90	74.60	2	7,905	0.03%
2018/06/21	4	76.08	3	76.20	75.80	1	7,918	0.01%
2018/06/20	12	75.34	7	76.04	75.30	5	7,923	0.06%
2018/06/19	1	77.50	0	0.00	77.50	1	7,879	0.01%
2018/06/15	2	79.05	2	78.90	79.30	0	7,875	0.00%
2018/06/14	22	82.59	33	81.85	79.00	-11	7,838	-0.14%
2018/06/13	49	82.11	35	81.50	82.70	14	7,564	0.19%
2018/06/12	4	77.75	0	0.00	77.70	4	7,416	0.05%
2018/06/11	11	77.73	8	77.78	77.70	3	7,395	0.04%
2018/06/08	7	79.49	2	79.25	79.30	5	7,358	0.07%
2018/06/07	3	79.60	4	80.55	79.00	-1	7,350	-0.01%
2018/06/06	8	79.31	20	80.44	81.00	-12	7,473	-0.16%
2018/06/05	1	77.70	11	77.28	77.20	-10	7,371	-0.14%
2018/06/04	10	78.46	25	78.04	77.90	-15	7,364	-0.20%
2018/06/01	11	77.08	16	77.49	77.50	-5	7,330	-0.07%
2018/05/31	28	78.44	27	77.37	76.60	1	7,360	0.01%
2018/05/30	13	76.65	25	78.40	78.30	-12	7,275	-0.16%
2018/05/29	45	79.87	7	78.79	77.70	38	7,266	0.52%
2018/05/28	64	83.65	58	84.08	80.70	6	7,153	0.08%
2018/05/25	42	82.08	37	82.99	82.00	5	6,946	0.07%
2018/05/24	3	78.97	26	79.01	78.90	-23	6,501	-0.35%
2018/05/23	14	76.94	5	77.04	77.70	9	6,350	0.14%
2018/05/22	51	78.55	49	77.82	77.80	2	6,445	0.03%
2018/05/21	21	77.83	44	78.12	76.00	-23	6,596	-0.35%
2018/05/18	122	78.40	93	77.87	77.00	29	6,560	0.44%	大買/
2018/05/17	7	73.03	11	73.71	75.00	-4	5,997	-0.07%
2018/05/16	4	68.18	19	68.25	68.20	-15	5,804	-0.26%
2018/05/15	1	66.00	2	65.60	65.30	-1	5,714	-0.02%
2018/05/14	3	65.10	11	64.51	64.30	-8	5,849	-0.14%
2018/05/11	5	66.00	10	65.66	65.30	-5	5,881	-0.09%
2018/05/10	19	64.75	12	64.69	65.30	7	5,889	0.12%
2018/05/09	12	61.64	6	61.43	61.90	6	5,813	0.10%
2018/05/08	4	61.15	4	61.30	61.00	0	5,856	0.00%
2018/05/07	8	60.45	1	60.00	60.50	7	5,994	0.12%
2018/05/04	13	62.87	11	62.43	61.30	2	6,015	0.03%
2018/05/03	19	63.95	18	64.43	62.50	1	6,039	0.02%
2018/05/02	3	66.27	1	66.00	64.40	2	6,126	0.03%
2018/04/30	34	65.24	5	65.40	65.60	29	6,211	0.47%
2018/04/27	5	59.14	3	59.10	59.70	2	6,243	0.03%
2018/04/26	7	62.43	8	60.74	59.70	-1	6,375	-0.02%
2018/04/25	4	61.28	1	61.80	61.90	3	6,572	0.05%
2018/04/24	12	62.43	17	61.73	60.90	-5	6,863	-0.07%
2018/04/23	9	65.87	3	65.60	64.80	6	6,873	0.09%
2018/04/20	6	67.37	9	65.92	66.50	-3	7,042	-0.04%
2018/04/19	5	65.08	1	65.00	65.00	4	7,113	0.06%
2018/04/18	12	63.68	1	63.60	65.30	11	7,182	0.15%
2018/04/17	3	63.43	2	66.60	62.70	1	7,295	0.01%
2018/04/16	1	69.50	4	69.85	68.60	-3	7,952	-0.04%
2018/04/13	2	70.90	1	70.80	71.00	1	8,232	0.01%
2018/04/12	6	71.72	6	71.25	71.20	0	8,421	0.00%
2018/04/11	1	74.10	0	0.00	73.40	1	8,610	0.01%
2018/04/10	3	75.10	10	76.11	73.00	-7	8,841	-0.08%
2018/04/09	11	79.15	11	78.65	78.60	0	9,170	0.00%
2018/04/03	4	76.48	2	77.65	77.60	2	9,399	0.02%
2018/04/02	1	75.40	0	0.00	75.20	1	9,485	0.01%
2018/03/31	5	78.90	7	78.54	77.80	-2	9,577	-0.02%
2018/03/30	6	77.55	1	77.50	77.90	5	9,588	0.05%
2018/03/29	1	75.40	1	75.50	75.40	0	9,678	0.00%
2018/03/28	3	75.80	6	75.40	75.30	-3	9,808	-0.03%
2018/03/27	1	75.50	6	75.72	75.50	-5	10,046	-0.05%
2018/03/26	2	74.80	2	75.20	75.40	0	10,346	0.00%
2018/03/23	2	71.40	6	72.00	72.20	-4	10,551	-0.04%
2018/03/22	0	0.00	0.2	73.90	73.90	-0.2	10,999	0.00%
2018/03/21	3	75.60	0	75.20	75.00	3	11,374	0.03%
2018/03/20	0.2	76.50	0	0.00	76.20	0.2	11,874	0.00%
2018/03/19	3	77.47	3	77.80	77.60	0	12,290	0.00%
2018/03/16	11	78.75	19	78.17	77.10	-8	12,824	-0.06%
2018/03/15	1	74.90	1	74.60	74.60	0	13,107	0.00%
2018/03/14	10	74.80	11	74.94	74.50	-1	13,477	-0.01%
2018/03/13	12	74.41	15	74.06	74.00	-3	13,774	-0.02%
2018/03/12	15	75.13	9	74.86	74.30	6	14,048	0.04%
2018/03/09	2	71.60	6	71.22	71.10	-4	14,149	-0.03%
2018/03/08	4	70.60	0	0.00	70.80	4	14,178	0.03%
2018/03/07	0	0.00	17	70.05	69.40	-17	14,177	-0.12%
2018/03/06	9	70.79	17	70.22	70.30	-8	14,184	-0.06%
2018/03/05	6	71.15	6	71.98	70.70	0	14,144	0.00%
2018/03/02	14	72.96	15	73.06	72.10	-1	14,190	-0.01%
2018/03/01	10	71.78	2	72.10	72.00	8	14,156	0.06%
2018/02/27	0	0.00	1	71.30	71.10	-1	14,174	-0.01%
2018/02/26	23	72.40	22	71.62	71.30	1	14,159	0.01%
2018/02/23	26	71.93	25	71.89	72.30	1	14,191	0.01%
2018/02/22	22	70.37	15	71.98	71.30	7	14,195	0.05%
2018/02/21	26	72.07	23	72.64	71.10	3	14,417	0.02%
2018/02/12	6	78.73	6	77.82	74.90	0	14,270	0.00%
2018/02/09	7	78.77	8	79.85	80.70	-1	14,139	-0.01%
2018/02/08	6	79.77	6	79.10	79.80	0	14,146	0.00%
2018/02/07	6	85.00	9	83.99	82.10	-3	14,362	-0.02%
2018/02/06	20	83.32	29	81.10	82.60	-9	14,472	-0.06%
2018/02/05	6	81.05	0	0.00	86.40	6	14,630	0.04%
2018/02/02	10	84.27	6	83.58	83.50	4	14,973	0.03%
2018/02/01	3	83.17	0	0.00	83.50	3	15,549	0.02%
2018/01/31	6	82.93	5	83.10	83.10	1	15,887	0.01%
2018/01/30	5	83.74	1	83.50	83.50	4	16,088	0.02%
2018/01/29	1	86.50	2	86.95	87.70	-1	15,949	-0.01%
2018/01/26	2	87.20	1	86.40	86.70	1	15,963	0.01%
2018/01/25	71	90.25	70	89.06	86.70	1	16,193	0.01%
2018/01/24	110	88.44	123	88.36	89.00	-13	15,973	-0.08%	大買/大賣/
2018/01/23	7	87.46	21	86.94	87.30	-14	15,877	-0.09%
2018/01/22	4	87.20	5	87.52	86.50	-1	15,761	-0.01%
2018/01/19	32	87.53	24	87.01	86.50	8	15,617	0.05%
2018/01/18	58	85.84	62	85.78	85.30	-4	15,479	-0.03%
2018/01/17	9	82.44	5	82.00	81.80	4	15,219	0.03%
2018/01/16	12	80.32	19	81.05	81.90	-7	15,274	-0.05%
2018/01/15	18	82.47	13	82.62	82.80	5	15,235	0.03%
2018/01/12	8	82.54	27	82.55	82.10	-19	15,204	-0.12%
2018/01/11	33	82.44	25	81.64	81.50	8	15,228	0.05%
2018/01/10	157	86.40	117	87.08	83.00	40	15,164	0.26%	大買/大賣/
2018/01/09	22	90.62	16	86.50	85.00	6	14,413	0.04%
2018/01/08	100	95.20	110	93.83	94.20	-10	14,090	-0.07%	大賣/
2018/01/05	33	93.60	28	93.40	93.90	5	13,981	0.04%
2018/01/04	45	90.19	58	90.46	92.30	-13	13,846	-0.09%
2018/01/03	102	94.55	117	93.22	89.70	-15	13,736	-0.11%	大買/大賣/
2018/01/02	1	92.30	11	91.37	92.70	-10	13,457	-0.07%