橘子 (6180)-富邦-竹北券商分點個股進出

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
85.8
漲跌
▼0.6
漲幅
-0.69%
成交量
1,456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－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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
2024/06/14	0	85.80	0	0.00	85.80	0	1,529	0.00%
2024/06/13	0	0.00	0.1	86.89	86.40	-0.1	1,514	-0.01%
2024/06/12	0	0.00	1.2	86.24	86.30	-1.2	1,511	-0.08%
2024/06/11	1	82.10	5	82.30	82.50	-4	1,489	-0.27%
2024/06/06	1.1	84.22	0	0.00	84.80	1.1	1,515	0.07%
2024/06/05	2.1	85.05	5	85.20	85.00	-2.9	1,589	-0.18%
2024/06/04	0	0.00	4	86.80	86.50	-4	1,595	-0.25%
2024/06/03	2	84.30	3	84.60	85.00	-1	1,590	-0.06%
2024/05/31	0	0.00	2	84.50	84.40	-2	1,579	-0.13%
2024/05/30	2.1	84.75	0	0.00	84.10	2.1	1,574	0.13%
2024/05/29	12	84.01	1	82.60	84.30	11	1,524	0.72%
2024/05/28	2	81.75	0	0.00	81.40	2	1,506	0.13%
2024/05/27	1	82.50	0	0.00	82.10	1	1,499	0.07%
2024/05/23	0	0.00	5	82.60	82.40	-5	1,493	-0.33%
2024/05/22	1	84.10	0	0.00	84.60	1	1,476	0.07%
2024/05/20	2	83.80	0	0.00	83.90	2	1,469	0.14%
2024/05/17	3	84.50	0	0.00	84.40	3	1,466	0.20%
2024/05/16	0	0.00	1	83.50	84.70	-1	1,457	-0.07%
2024/05/15	2	84.35	7	84.24	84.20	-5	1,438	-0.35%
2024/05/14	2	84.40	2	84.10	87.50	0	1,416	0.00%
2024/05/13	10	83.14	1	83.00	83.50	9	1,304	0.69%
2024/05/10	0	0.00	4	81.25	82.00	-4	1,316	-0.30%
2024/05/09	2	81.70	3.1	81.74	81.10	-1.1	1,389	-0.08%
2024/05/08	2	79.40	3	79.80	80.40	-1	1,434	-0.07%
2024/05/07	0	0.00	4	78.45	78.70	-4	1,421	-0.28%
2024/05/06	6	78.15	0	0.00	77.90	6	1,402	0.43%
2024/05/03	0	0.00	12	80.28	79.70	-12	1,338	-0.90%
2024/05/02	1	77.50	1	77.20	78.00	0	1,286	0.00%
2024/04/30	0	0.00	1	76.70	76.80	-1	1,300	-0.08%
2024/04/29	0	0.00	3	76.17	75.80	-3	1,290	-0.23%
2024/04/26	0	0.00	3	74.10	74.00	-3	1,279	-0.23%
2024/04/17	2	71.10	0	0.00	71.90	2	1,285	0.16%
2024/04/16	0	0.00	3	71.90	70.50	-3	1,287	-0.23%
2024/04/12	0	0.00	1	75.00	74.70	-1	1,275	-0.08%
2024/04/10	3	75.60	3	75.40	75.30	0	1,346	0.00%
2024/04/08	1	73.00	0	0.00	73.30	1	1,376	0.07%
2024/04/01	1	72.30	0	0.00	73.00	1	1,379	0.07%
2024/03/29	2	72.50	0	0.00	72.80	2	1,374	0.15%
2024/03/28	1	72.00	0	0.00	72.60	1	1,379	0.07%
2024/03/25	0	0.00	1	74.00	73.50	-1	1,374	-0.07%
2024/03/22	1	73.80	1	74.00	73.80	0	1,377	0.00%
2024/03/21	1	73.50	0	0.00	74.30	1	1,388	0.07%
2024/03/20	2	73.95	0	0.00	73.60	2	1,393	0.14%
2024/03/19	0	0.00	5	74.10	74.00	-5	1,397	-0.36%
2024/03/18	1	74.00	0	0.00	74.00	1	1,404	0.07%
2024/03/14	2	77.15	0	0.00	75.50	2	1,436	0.14%
2024/03/13	3	76.40	0	0.00	76.40	3	1,420	0.21%
2024/03/12	3	77.23	0	0.00	76.90	3	1,427	0.21%
2024/03/11	0	0.00	1	76.60	76.70	-1	1,408	-0.07%
2024/03/08	2	74.70	7	73.51	73.10	-5	1,349	-0.37%
2024/03/07	0	0.00	12	73.31	73.80	-12	1,339	-0.90%
2024/03/06	0	0.00	1	71.60	72.10	-1	1,360	-0.07%
2024/03/04	0	70.90	0	0.00	70.90	0	1,457	0.00%
2024/02/29	0	0.00	9	70.30	70.90	-9	1,464	-0.61%
2024/02/22	0	0.00	1	70.50	70.50	-1	1,455	-0.07%
2024/02/20	1	70.80	0	0.00	70.40	1	1,453	0.07%
2024/02/16	3	71.57	0	0.00	71.90	3	1,430	0.21%
2024/02/15	0	0.00	20	69.10	71.30	-20	1,419	-1.41%
2024/02/05	0	0.00	6	74.00	74.90	-6	1,361	-0.44%
2024/02/02	18	74.89	1	75.10	75.10	17	1,349	1.26%
2024/02/01	11	78.51	11	77.80	77.80	0	1,290	0.00%
2024/01/31	10	76.70	4.2	75.11	77.30	5.8	1,198	0.48%
2024/01/30	0	0.00	9	74.47	74.10	-9	1,096	-0.82%
2024/01/29	3	73.00	0	0.00	73.40	3	1,086	0.28%
2024/01/25	8	73.88	1	74.70	73.50	7	1,076	0.65%
2024/01/24	18	76.34	21	75.68	75.00	-3	1,060	-0.28%
2024/01/22	3	75.40	6	75.90	75.70	-3	1,013	-0.30%
2024/01/19	0	0.00	3	74.00	74.30	-3	995	-0.30%
2024/01/18	2	72.90	0	0.00	72.80	2	993	0.20%
2024/01/17	1	73.00	0	0.00	73.90	1	985	0.10%
2024/01/12	0	0.00	3	74.30	74.20	-3	975	-0.31%
2024/01/05	0	0.00	2	74.40	74.10	-2	954	-0.21%
2024/01/03	2	76.90	0	0.00	76.90	2	875	0.23%
2024/01/02	0	0.00	1	74.60	74.00	-1	819	-0.12%
2023/12/27	2	73.70	0	0.00	74.00	2	801	0.25%
2023/12/20	0	0.00	0.5	73.20	73.20	-0.5	763	-0.07%
2023/12/18	0	0.00	1	74.10	74.00	-1	741	-0.13%
2023/12/12	0	0.00	3	75.80	75.80	-3	685	-0.44%
2023/12/11	4	76.65	2	76.70	76.60	2	663	0.30%
2023/12/08	2	74.80	0	0.00	75.20	2	623	0.32%
2023/12/07	2	76.70	0	0.00	75.40	2	613	0.33%
2023/12/05	0	0.00	8	73.79	75.40	-8	571	-1.40%
2023/12/04	2	75.85	1.3	75.75	75.40	0.7	544	0.13%
2023/12/01	23	77.59	5	77.40	76.00	18	525	3.43%
2023/11/30	5.5	76.45	6.5	76.58	76.80	-1	462	-0.22%
2023/11/29	2	74.30	2	73.65	74.40	0	381	0.00%
2023/11/28	4	71.68	2	72.85	71.50	2	342	0.58%
2023/11/22	0	0.00	5	71.54	71.70	-5	329	-1.52%
2023/11/20	0	0.00	1	71.20	70.60	-1	318	-0.31%
2023/11/13	0	0.00	1	68.80	69.00	-1	318	-0.31%
2023/11/09	0	0.00	1	70.10	70.70	-1	315	-0.32%
2023/11/07	0	0.00	1	69.50	69.80	-1	304	-0.33%
2023/11/02	1	68.10	0	0.00	68.20	1	319	0.31%
2023/10/05	0	0.00	2	66.10	66.10	-2	620	-0.32%
2023/09/22	6	66.12	0	0.00	66.00	6	829	0.72%
2023/09/18	1	66.90	0	0.00	67.00	1	1,202	0.08%
2023/09/07	0	0.00	1	68.90	68.80	-1	1,336	-0.07%
2023/09/06	0	0.00	0	68.40	68.60	0	1,357	0.00%
2023/08/25	0	0.00	1	66.30	66.10	-1	2,149	-0.05%
2023/08/18	0	0.00	3	66.43	66.50	-3	2,219	-0.14%
2023/08/07	2	69.75	0	0.00	69.10	2	2,240	0.09%
2023/08/04	2	70.25	0	0.00	70.30	2	2,234	0.09%
2023/08/02	0	0.00	0.4	70.50	70.00	-0.4	2,259	-0.02%
2023/08/01	0.5	71.00	0	0.00	70.90	0.5	2,275	0.02%
2023/07/31	2.5	70.94	0	0.00	70.60	2.5	2,297	0.11%
2023/07/27	3	74.47	0	0.00	75.40	3	2,277	0.13%
2023/07/26	2	74.60	0	0.00	74.20	2	2,261	0.09%
2023/07/24	1	73.60	1	73.60	73.70	0	2,257	0.00%
2023/07/21	1	77.00	0	0.00	77.40	1	2,218	0.05%
2023/07/19	0	0.00	2	77.80	77.20	-2	2,234	-0.09%
2023/07/18	0	0.00	1	79.20	78.10	-1	2,240	-0.04%
2023/07/13	3	79.00	0	0.00	78.80	3	2,252	0.13%
2023/07/10	3	78.40	0	0.00	78.00	3	2,283	0.13%
2023/07/06	1	81.00	0	0.00	80.60	1	2,268	0.04%
2023/07/05	1	80.80	0	0.00	81.80	1	2,230	0.04%
2023/07/04	2	80.40	2	80.50	80.40	0	2,212	0.00%
2023/07/03	1	81.00	1	80.30	80.70	0	2,216	0.00%
2023/06/30	2	82.15	0	0.00	81.90	2	2,199	0.09%
2023/06/28	0.2	83.00	1	82.80	82.30	-0.8	2,201	-0.04%
2023/06/27	7	85.14	28	84.75	83.30	-21	2,149	-0.98%
2023/06/26	17	82.95	5	83.00	82.50	12	1,945	0.62%
2023/06/21	2	81.00	0	0.00	81.30	2	1,919	0.10%
2023/06/20	1.2	81.61	1	83.00	81.40	0.2	1,938	0.01%
2023/06/19	1	80.50	2	81.40	81.30	-1	1,910	-0.05%
2023/06/16	1	79.70	2	80.60	80.50	-1	1,926	-0.05%
2023/06/15	0	0.00	5	78.80	79.10	-5	1,916	-0.26%
2023/06/14	0	0.00	5	80.40	79.90	-5	1,911	-0.26%
2023/06/13	0	0.00	1	81.00	80.40	-1	1,947	-0.05%
2023/06/12	4	80.83	3	81.23	80.30	1	1,959	0.05%
2023/06/09	2	81.60	1	81.00	81.70	1	1,990	0.05%
2023/06/08	1	84.80	8	83.88	82.20	-7	2,065	-0.34%
2023/06/07	7	84.29	0	0.00	83.80	7	2,133	0.33%
2023/06/06	5	83.04	15	83.62	84.00	-10	2,149	-0.47%
2023/06/05	2	84.95	7.1	85.12	84.70	-5.1	2,214	-0.23%
2023/06/02	4	83.35	0	0.00	83.60	4	2,178	0.18%
2023/06/01	18.1	80.82	5.1	82.54	81.70	12.9	2,047	0.63%
2023/05/31	0	0.00	5	77.60	77.80	-5	1,812	-0.28%
2023/05/30	2	75.00	0	0.00	75.10	2	1,769	0.11%
2023/05/29	0	0.00	2	74.70	75.50	-2	1,780	-0.11%
2023/05/19	4	73.95	0	0.00	73.90	4	2,071	0.19%
2023/05/18	3	73.50	0	0.00	73.60	3	2,132	0.14%
2023/05/15	0	0.00	1	72.20	72.40	-1	2,520	-0.04%
2023/05/12	1	73.00	0	0.00	72.90	1	2,597	0.04%
2023/05/03	5	74.30	0	0.00	74.20	5	2,966	0.17%
2023/05/02	2	74.10	0	0.00	73.70	2	3,060	0.07%
2023/04/28	0	0.00	2	73.50	73.80	-2	3,224	-0.06%
2023/04/25	1	70.10	3	70.70	70.30	-2	3,309	-0.06%
2023/04/21	1	71.40	2	71.90	71.20	-1	3,337	-0.03%
2023/04/20	0	0.00	15	72.87	72.80	-15	3,343	-0.45%
2023/04/19	0	0.00	1	73.70	73.70	-1	3,359	-0.03%
2023/04/17	15	75.00	0	0.00	74.70	15	3,682	0.41%
2023/04/14	1	74.30	0	0.00	74.30	1	3,705	0.03%
2023/04/13	1	73.50	0	0.00	73.20	1	3,871	0.03%
2023/04/12	0.1	74.20	5	74.10	73.80	-4.9	3,963	-0.12%
2023/04/11	1	73.30	0	0.00	73.20	1	4,091	0.02%
2023/04/10	1	73.20	0	0.00	73.10	1	4,099	0.02%
2023/03/30	2	72.85	0	0.00	72.90	2	4,087	0.05%
2023/03/29	2	73.40	2	73.50	73.70	0	4,068	0.00%
2023/03/28	6	73.48	1	72.20	72.20	5	4,085	0.12%
2023/03/27	6	73.03	0	0.00	73.00	6	4,079	0.15%
2023/03/24	2	73.90	1	74.20	74.40	1	4,068	0.02%
2023/03/21	1	73.50	1	73.30	73.30	0	4,038	0.00%
2023/03/20	1	74.50	1	74.70	74.20	0	4,020	0.00%
2023/03/17	2	74.65	1	74.60	74.10	1	4,017	0.02%
2023/03/16	1	73.60	0	0.00	73.90	1	4,008	0.02%
2023/03/15	1	75.90	1	75.60	75.40	0	3,976	0.00%
2023/03/14	3	76.63	56	75.93	75.80	-53	4,021	-1.32%
2023/03/13	3	76.03	39	77.81	78.60	-36	3,978	-0.90%
2023/03/10	11	79.96	2	79.35	79.20	9	3,888	0.23%
2023/03/09	5	88.10	1	88.20	87.90	4	3,800	0.11%
2023/03/08	9	88.24	4	88.75	87.60	5	3,853	0.13%
2023/03/07	15	87.23	2	85.60	85.90	13	3,739	0.35%
2023/03/06	65	85.28	1	84.80	85.10	64	3,652	1.75%
2023/03/02	0	0.00	5	81.46	81.70	-5	3,605	-0.14%
2023/03/01	3	82.07	0	0.00	82.20	3	3,596	0.08%
2023/02/24	0	0.00	6	80.87	80.80	-6	3,581	-0.17%
2023/02/23	2	80.05	0	0.00	80.10	2	3,607	0.06%
2023/02/22	1	80.20	1	79.70	80.00	0	3,605	0.00%
2023/02/21	1	83.10	3	81.43	82.50	-2	3,568	-0.06%
2023/02/20	8	79.21	9	79.97	80.60	-1	3,480	-0.03%
2023/02/15	3	81.93	6	82.32	83.20	-3	3,252	-0.09%
2023/02/14	7	83.74	11	85.46	82.80	-4	3,121	-0.13%
2023/02/13	1	91.60	1	91.30	92.00	0	2,916	0.00%
2023/02/10	3	90.27	1	90.20	89.50	2	2,862	0.07%
2023/02/09	1	90.10	2	89.80	89.80	-1	2,798	-0.04%
2023/02/08	6	86.48	2	88.45	90.10	4	2,747	0.15%
2023/02/07	3	82.23	1	82.30	83.50	2	2,614	0.08%
2023/02/06	5	81.62	60	81.96	81.70	-55	2,564	-2.14%
2023/02/03	0	0.00	4	81.60	81.90	-4	2,514	-0.16%
2023/02/02	0	0.00	0	82.20	81.90	0	2,467	0.00%
2023/02/01	13	80.23	2	80.95	81.80	11	2,416	0.46%
2023/01/31	0	0.00	6	80.05	80.50	-6	2,340	-0.26%
2023/01/30	18	78.08	20.2	77.87	79.50	-2.2	2,224	-0.10%
2023/01/17	53	73.68	2	73.55	73.80	51	2,047	2.49%
2023/01/16	2	71.80	3	71.67	72.30	-1	1,975	-0.05%
2023/01/13	2	72.15	2.1	71.81	71.30	-0.1	1,954	0.00%
2023/01/12	0	0.00	5.1	71.41	71.40	-5.1	1,927	-0.26%
2023/01/10	0	0.00	2	73.00	72.30	-2	1,865	-0.11%
2023/01/06	2	73.95	1	73.80	73.00	1	1,800	0.06%
2023/01/05	5	72.10	6	73.05	72.60	-1	1,714	-0.06%
2023/01/04	3	70.33	1	71.20	71.20	2	1,460	0.14%
2023/01/03	20	71.56	9	70.17	70.10	11	1,397	0.79%
2022/12/30	5	69.80	0	0.00	69.90	5	1,205	0.41%
2022/12/29	2	69.30	2	67.60	67.50	0	1,092	0.00%
2022/12/28	0	0.00	0	67.90	67.30	0	944	0.00%
2022/12/27	0.2	67.30	0	0.00	67.20	0.2	927	0.02%
2022/12/23	1	65.60	2	66.15	65.60	-1	912	-0.11%
2022/12/21	0	66.20	0	0.00	66.00	0	912	0.00%
2022/12/16	0	67.50	1	67.70	67.00	-1	861	-0.12%
2022/12/12	0	66.00	0	0.00	67.00	0	818	0.00%
2022/12/08	0	0.00	1	67.00	67.60	-1	800	-0.12%
2022/12/07	0.1	67.50	0	0.00	66.70	0.1	794	0.01%
2022/12/06	1.1	69.53	0	0.00	68.10	1.1	777	0.14%
2022/12/01	5	67.46	12	66.78	67.20	-7	705	-0.99%
2022/11/30	1	65.70	4.2	65.77	66.90	-3.2	657	-0.48%
2022/11/24	0	0.00	3	62.00	61.90	-3	539	-0.56%
2022/11/22	0	0.00	3	61.47	61.70	-3	524	-0.57%
2022/11/18	3	61.60	5	61.64	61.70	-2	465	-0.43%
2022/11/17	2	60.25	1	60.40	60.70	1	437	0.23%
2022/11/15	0	0.00	1	59.90	59.50	-1	430	-0.23%
2022/11/07	1	58.80	1	58.50	58.30	0	395	0.00%
2022/10/24	3	52.70	0	0.00	52.50	3	374	0.80%
2022/10/20	0	0.00	7	52.30	52.70	-7	377	-1.86%
2022/10/13	0	0.00	2	53.10	53.00	-2	388	-0.51%
2022/10/04	2	58.40	0	0.00	58.60	2	398	0.50%
2022/09/26	0	56.00	0	0.00	55.40	0	482	0.00%
2022/09/19	5	57.40	0	0.00	57.40	5	507	0.99%
2022/09/14	3	58.00	0	0.00	57.90	3	530	0.57%
2022/09/13	0	0.00	15	58.45	58.40	-15	533	-2.81%
2022/09/12	0	0.00	1	58.80	58.70	-1	544	-0.18%
2022/09/07	0	0.00	1	57.90	57.90	-1	560	-0.18%
2022/08/25	2	60.50	0	0.00	60.40	2	758	0.26%
2022/08/23	1	60.80	0	0.00	60.60	1	778	0.13%
2022/08/15	2	61.60	0	0.00	61.70	2	873	0.23%
2022/08/12	9	61.91	0	0.00	61.50	9	889	1.01%
2022/08/11	3	62.30	0	0.00	61.50	3	900	0.33%
2022/08/05	0	0.00	1	61.00	60.90	-1	912	-0.11%
2022/07/28	0	0.00	0.1	59.50	59.40	-0.1	945	-0.01%
2022/07/27	0	0.00	0.1	59.00	59.10	-0.1	972	-0.01%
2022/07/26	0	0.00	0	59.70	58.80	0	973	0.00%
2022/07/18	0	0.00	0	58.38	57.50	0	1,024	0.00%
2022/07/15	0	0.00	0.1	57.50	57.30	-0.1	1,024	0.00%
2022/07/06	4	60.70	0	0.00	59.90	4	989	0.40%
2022/06/30	1	63.40	0	0.00	63.70	1	963	0.10%
2022/06/29	0	0.00	1	64.90	64.90	-1	960	-0.10%
2022/06/28	1	65.00	0	0.00	65.10	1	961	0.10%
2022/06/27	0	0.00	8	65.53	65.80	-8	970	-0.82%
2022/06/24	8	64.15	0	0.00	64.40	8	985	0.81%
2022/06/17	0	65.30	0	0.00	65.20	0	1,047	0.00%
2022/06/07	0	0.00	9	69.62	69.70	-9	1,127	-0.80%
2022/06/06	3	70.43	3	69.40	69.00	0	1,104	0.00%
2022/06/02	4	68.78	0	0.00	68.60	4	1,073	0.37%
2022/05/27	0	0.00	1	67.80	67.80	-1	1,071	-0.09%
2022/05/26	0	0.00	3	68.03	67.90	-3	1,070	-0.28%
2022/05/25	8	68.03	4	68.10	68.10	4	1,054	0.38%
2022/05/24	0	0.00	3	66.63	66.00	-3	1,027	-0.29%
2022/05/23	0	0.00	5	66.68	66.80	-5	1,028	-0.49%
2022/05/20	3	68.17	7	67.50	67.50	-4	1,041	-0.38%
2022/05/19	1	67.80	6	67.78	68.00	-5	1,032	-0.48%
2022/05/18	0	0.00	0.2	67.20	66.90	-0.2	1,022	-0.02%
2022/05/17	0	0.00	6.1	67.00	67.10	-6.1	1,029	-0.59%
2022/05/13	12	66.37	0	0.00	66.80	12	1,055	1.14%
2022/05/12	3	66.97	4	65.20	65.20	-1	1,060	-0.09%
2022/05/11	4	66.40	0	0.00	66.40	4	1,065	0.38%
2022/05/10	2	66.30	0	0.00	66.20	2	1,085	0.18%
2022/05/09	0	0.00	0.1	66.70	66.70	-0.1	1,130	-0.01%
2022/05/06	0.4	66.43	0	0.00	66.90	0.4	1,143	0.03%
2022/04/22	1	66.60	1	67.20	66.30	0	1,557	0.00%
2022/04/20	0	0.00	5	64.60	64.50	-5	1,583	-0.32%
2022/04/13	1	67.60	0	0.00	66.30	1	2,279	0.04%
2022/04/11	0	65.40	4	65.48	65.00	-4	2,389	-0.17%
2022/04/08	0	68.00	0	0.00	68.40	0	2,496	0.00%
2022/04/07	3	68.50	1	68.80	67.80	2	2,734	0.07%
2022/04/06	0	0.00	1	68.60	68.20	-1	2,769	-0.04%
2022/03/31	0	68.20	0	0.00	68.40	0	2,831	0.00%
2022/03/29	0	0.00	1	69.00	69.10	-1	2,960	-0.03%
2022/03/25	7	69.89	8	68.88	68.40	-1	3,229	-0.03%
2022/03/24	0	0.00	1	68.20	68.40	-1	3,556	-0.03%
2022/03/23	0	0.00	2	68.05	67.70	-2	3,974	-0.05%
2022/03/22	1	67.60	0	0.00	67.80	1	4,243	0.02%
2022/03/15	0	0.00	2	67.05	67.00	-2	4,740	-0.04%
2022/03/14	0	0.00	1	66.40	66.50	-1	4,721	-0.02%
2022/03/09	0	0.00	0	61.30	61.60	0	4,681	0.00%
2022/03/08	1	61.08	0	0.00	60.10	1	4,684	0.02%
2022/03/07	0	61.90	1	61.30	61.30	-1	4,676	-0.02%
2022/02/25	5	63.28	2	63.70	63.30	3	4,650	0.06%
2022/02/24	1.1	63.80	0	0.00	62.90	1.1	4,644	0.02%
2022/02/22	2	65.40	0	0.00	65.40	2	4,629	0.04%
2022/02/15	0	0.00	2	67.70	67.00	-2	4,622	-0.04%
2022/02/11	1	66.80	0	0.00	67.00	1	4,581	0.02%
2022/02/10	1	67.40	0	0.00	67.10	1	4,574	0.02%
2022/02/09	1	67.60	0	0.00	67.20	1	4,552	0.02%
2022/02/07	0	0.00	3	65.80	65.90	-3	4,487	-0.07%
2022/01/24	51	66.35	52	65.23	65.20	-1	4,413	-0.02%
2022/01/21	0	0.00	1	67.30	67.30	-1	4,311	-0.02%
2022/01/20	0	0.00	2	65.00	65.00	-2	4,188	-0.05%
2022/01/19	0.1	65.90	0	0.00	65.40	0.1	4,162	0.00%
2022/01/18	1.3	64.85	0	0.00	64.70	1.3	4,070	0.03%
2022/01/14	0	63.70	0	0.00	64.30	0	4,008	0.00%
2022/01/11	2	65.93	5	65.72	64.80	-3	3,899	-0.08%
2022/01/10	53	69.42	52	67.60	67.60	1	3,778	0.03%
2022/01/07	8	72.34	5	71.40	70.10	3	3,661	0.08%
2022/01/06	1	69.70	0	0.00	69.70	1	3,361	0.03%
2022/01/04	0	68.80	6	69.12	68.40	-6	3,178	-0.19%
2022/01/03	1	71.39	6	70.77	70.50	-5	3,112	-0.16%
2021/12/30	19	70.92	9	70.57	70.50	10	2,984	0.34%
2021/12/29	0	66.90	0	0.00	69.00	0	2,745	0.00%
2021/12/28	2	67.00	2	67.10	67.10	0	2,704	0.00%
2021/12/27	5	66.30	0	0.00	66.40	5	2,682	0.19%
2021/12/24	4.3	67.29	7	67.13	66.80	-2.7	2,644	-0.10%
2021/12/23	0.1	68.47	14	68.35	68.30	-13.9	2,567	-0.54%
2021/12/22	0	0.00	2.1	69.04	69.10	-2.1	2,496	-0.08%
2021/12/21	5	68.66	7	68.83	68.60	-2	2,412	-0.08%
2021/12/20	11	72.45	2	71.90	70.40	9	2,188	0.41%
2021/12/17	29.2	70.74	16	70.27	71.10	13.2	1,816	0.72%
2021/12/16	13	68.19	13	68.77	68.80	0	1,375	0.00%
2021/12/15	3.3	68.13	5	68.12	66.80	-1.7	1,098	-0.15%
2021/12/14	7	65.40	6	65.93	64.70	1	813	0.12%
2021/12/13	1	64.10	0	0.00	64.70	1	640	0.16%
2021/12/10	0	0.00	0.2	62.80	63.40	-0.2	578	-0.03%
2021/12/08	3	61.93	50	61.67	61.80	-47	505	-9.31%
2021/12/07	0	0.00	6	62.10	62.60	-6	488	-1.23%
2021/12/06	0	0.00	90	59.65	61.00	-90	437	-20.56%
2021/11/29	5	59.12	0	0.00	59.00	5	427	1.17%
2021/11/26	2	59.50	0	0.00	59.70	2	427	0.47%
2021/11/23	3	60.70	0	0.00	60.70	3	435	0.69%
2021/11/22	135	61.34	0	0.00	61.40	135	445	30.33%	大買/鉅額交易
2021/11/19	1	61.20	2	61.25	61.10	-1	461	-0.22%
2021/11/18	0	0.00	1	61.00	60.90	-1	457	-0.22%
2021/11/16	0	0.00	3.3	59.80	60.50	-3.3	456	-0.72%
2021/11/15	1	59.10	0	0.00	59.10	1	439	0.23%
2021/11/11	0	58.80	0	0.00	58.50	0	447	0.00%
2021/11/04	0	0.00	1	59.50	59.20	-1	486	-0.21%
2021/11/03	2	59.35	1	59.40	59.30	1	483	0.21%
2021/11/01	0.3	58.13	5	58.50	59.00	-4.7	479	-0.98%
2021/10/29	0	0.00	3	57.80	57.70	-3	474	-0.63%
2021/10/18	1	56.00	0	0.00	55.60	1	545	0.18%
2021/09/10	0	0.00	2	57.30	57.20	-2	859	-0.23%
2021/09/08	1	57.90	0	0.00	57.60	1	871	0.11%
2021/09/02	0	0.00	10	59.37	59.40	-10	917	-1.09%
2021/08/27	0	0.00	1	59.60	59.70	-1	1,051	-0.10%
2021/08/26	3	59.37	0	0.00	59.30	3	1,068	0.28%
2021/08/24	1	62.50	0	0.00	61.60	1	1,064	0.09%
2021/08/17	5	62.00	0	0.00	61.20	5	1,229	0.41%
2021/08/03	0	0.00	1	64.00	63.80	-1	2,059	-0.05%
2021/07/27	0	0.00	1	65.70	64.00	-1	2,079	-0.05%
2021/07/26	0	0.00	1	64.60	64.70	-1	2,065	-0.05%
2021/07/23	0	0.00	1	64.60	64.30	-1	2,063	-0.05%
2021/07/16	0	0.00	2	66.20	65.10	-2	2,065	-0.10%
2021/07/15	1	64.50	0	0.00	64.90	1	2,021	0.05%
2021/07/13	0	0.00	3	64.50	64.40	-3	2,020	-0.15%
2021/07/09	2	63.80	0	0.00	63.70	2	2,013	0.10%
2021/07/05	1	64.60	0	0.00	64.70	1	2,030	0.05%
2021/07/01	2	65.00	0	0.00	64.20	2	2,020	0.10%
2021/06/29	1.1	64.00	0	0.00	63.60	1.1	2,019	0.05%
2021/06/22	0	0.00	11	64.98	64.20	-11	2,052	-0.54%
2021/06/21	3	62.97	0	0.00	62.90	3	1,997	0.15%
2021/06/18	0.1	64.30	0	0.00	63.40	0.1	2,014	0.00%
2021/06/15	1	64.00	0	0.00	64.00	1	2,026	0.05%
2021/06/10	5	64.10	1	64.00	63.90	4	2,039	0.20%
2021/06/09	12	65.55	0	0.00	65.00	12	2,014	0.60%
2021/06/08	1	65.20	1	65.10	64.90	0	1,983	0.00%
2021/06/07	5	65.40	7	64.84	65.80	-2	1,965	-0.10%
2021/06/04	0	0.00	4	64.43	63.90	-4	1,910	-0.21%
2021/06/03	6	63.38	0	0.00	63.30	6	1,890	0.32%
2021/06/02	1	64.10	1	63.70	63.80	0	1,873	0.00%
2021/05/28	0	0.00	1	64.40	64.30	-1	1,839	-0.05%
2021/05/27	4	64.83	4	65.05	64.20	0	1,827	0.00%
2021/05/26	6	66.12	0	0.00	65.60	6	1,783	0.34%
2021/05/24	7	66.94	27.1	67.29	66.10	-20.1	1,688	-1.19%
2021/05/21	8	67.00	6	67.08	66.90	2	1,624	0.12%
2021/05/20	4	66.68	7	66.93	66.90	-3	1,554	-0.19%
2021/05/19	17	66.78	5	66.72	65.50	12	1,480	0.81%
2021/05/18	8	66.91	10	64.26	66.70	-2	1,390	-0.14%
2021/05/17	13	66.23	13	65.58	66.60	0	1,106	0.00%
2021/05/13	0.1	60.92	0	0.00	60.90	0.1	914	0.01%
2021/05/12	0	0.00	1	59.90	60.20	-1	904	-0.11%
2021/05/11	0	0.00	2	62.85	62.20	-2	883	-0.23%
2021/05/05	1	62.90	0	0.00	62.80	1	886	0.11%
2021/05/04	1	63.00	0	0.00	62.40	1	891	0.11%
2021/04/28	2	64.60	0	0.00	64.60	2	913	0.22%
2021/04/26	2	64.90	1	64.90	64.90	1	937	0.11%
2021/04/20	0	0.00	1	66.00	65.90	-1	984	-0.10%
2021/04/19	1	66.00	0	0.00	66.20	1	1,020	0.10%
2021/04/16	1	65.80	0	0.00	66.00	1	1,057	0.09%
2021/04/15	3	65.00	0	0.00	65.50	3	1,105	0.27%
2021/04/14	0	0.00	3	64.50	64.30	-3	1,126	-0.27%
2021/04/13	0	0.00	2	65.20	65.00	-2	1,181	-0.17%
2021/04/12	1	65.20	0	0.00	65.10	1	1,262	0.08%
2021/04/09	5	65.60	0	0.00	65.40	5	1,306	0.38%
2021/04/08	2	65.60	1	65.60	65.60	1	1,411	0.07%
2021/04/06	2	66.25	0	0.00	65.80	2	1,716	0.12%
2021/03/31	0	0.00	3	66.40	66.60	-3	1,689	-0.18%
2021/03/30	0	0.00	1	66.00	65.80	-1	1,657	-0.06%
2021/03/29	0	0.00	2	65.50	65.50	-2	1,646	-0.12%
2021/03/24	1	65.20	0	0.00	65.20	1	1,630	0.06%
2021/03/23	3	65.63	4	66.00	65.50	-1	1,622	-0.06%
2021/03/19	0	0.00	3	64.63	64.40	-3	1,594	-0.19%
2021/03/18	2	64.95	0	0.00	64.90	2	1,593	0.13%
2021/03/17	1	65.00	0	0.00	65.00	1	1,606	0.06%
2021/03/16	1	64.90	2	64.90	64.50	-1	1,628	-0.06%
2021/03/11	2	64.00	0	0.00	64.10	2	1,649	0.12%
2021/03/08	1	62.80	2	62.80	62.80	-1	1,740	-0.06%
2021/02/26	0	0.00	2	63.20	63.00	-2	1,782	-0.11%
2021/02/19	1	63.80	0	0.00	64.50	1	1,965	0.05%
2021/02/17	0	0.00	2	63.40	63.90	-2	1,951	-0.10%
2021/02/05	1	63.10	0.2	63.50	63.40	0.8	1,948	0.04%
2021/02/04	1	62.90	0	0.00	62.70	1	1,963	0.05%
2021/02/02	1	62.80	0	0.00	63.00	1	1,967	0.05%
2021/02/01	0	0.00	15	63.15	62.80	-15	1,966	-0.76%
2021/01/29	0	0.00	2	64.80	63.80	-2	1,961	-0.10%
2021/01/27	0	0.00	3	65.60	65.50	-3	1,949	-0.15%
2021/01/26	1	66.40	0	0.00	65.20	1	1,948	0.05%
2021/01/21	10	64.50	0	0.00	64.30	10	1,906	0.52%
2021/01/20	0	0.00	5	65.00	64.70	-5	1,889	-0.26%
2021/01/15	5	65.30	33	65.73	65.30	-28	1,830	-1.53%
2021/01/13	1.2	66.00	2.1	65.85	66.00	-0.9	1,803	-0.05%
2021/01/12	2	66.55	16	65.66	65.50	-14	1,783	-0.78%
2021/01/11	0	0.00	2	67.10	67.10	-2	1,742	-0.11%
2021/01/08	2	68.30	1	69.01	68.60	1	1,694	0.06%
2021/01/07	3	69.53	1	68.90	69.20	2	1,635	0.12%
2021/01/06	6	71.67	9	69.31	69.40	-3	1,609	-0.19%
2021/01/05	9	71.93	4	71.78	71.30	5	1,542	0.32%
2021/01/04	3	70.80	1	69.70	70.80	2	1,453	0.14%
2020/12/31	8	70.44	20	70.26	69.90	-12	1,401	-0.86%
2020/12/30	34	70.05	16	70.09	70.10	18	1,287	1.40%
2020/12/25	0	0.00	1	64.30	64.00	-1	966	-0.10%
2020/12/22	1	63.80	1	63.80	63.30	0	975	0.00%
2020/12/21	2	63.80	4	63.90	64.30	-2	980	-0.20%
2020/12/18	1	64.50	5	64.56	64.30	-4	988	-0.40%
2020/12/17	0	0.00	3	64.40	64.50	-3	992	-0.30%
2020/12/16	1	64.90	1	65.30	64.60	0	1,011	0.00%
2020/12/15	2	65.10	0	0.00	64.00	2	1,033	0.19%
2020/12/14	3	64.20	0	0.00	64.80	3	1,044	0.29%
2020/12/11	7	63.50	0	0.00	63.70	7	1,055	0.66%
2020/12/10	3	64.83	2	65.10	64.70	1	1,041	0.10%
2020/12/09	0	0.00	1	67.50	67.10	-1	1,009	-0.10%
2020/12/08	4	66.90	0	0.00	67.20	4	1,011	0.40%
2020/12/07	4	67.20	0	0.00	66.80	4	1,012	0.40%
2020/12/04	2	68.60	1	67.90	68.10	1	995	0.10%
2020/12/03	2	67.30	20	67.55	67.60	-18	976	-1.84%
2020/12/02	20	67.50	5	67.22	67.50	15	932	1.61%
2020/12/01	0	0.00	1	66.00	65.70	-1	914	-0.11%
2020/11/30	1	66.60	0	0.00	66.10	1	913	0.11%
2020/11/27	1	66.80	0	0.00	66.90	1	913	0.11%
2020/11/26	0	0.00	1	66.50	66.90	-1	925	-0.11%
2020/11/24	2	65.30	1	65.20	65.40	1	912	0.11%
2020/11/23	1	67.30	3	67.40	66.80	-2	897	-0.22%
2020/11/20	4	66.38	3	65.50	67.10	1	895	0.11%
2020/11/18	2	64.10	2	63.70	63.50	0	812	0.00%
2020/11/17	0	0.00	3	62.70	63.00	-3	822	-0.36%
2020/11/12	4	62.40	0	0.00	62.40	4	982	0.41%
2020/11/10	3	61.60	0	0.00	61.70	3	1,014	0.30%
2020/11/06	2	62.60	0.3	62.67	62.20	1.7	1,057	0.16%
2020/11/05	0	0.00	5	61.80	61.90	-5	1,073	-0.47%
2020/10/30	0.1	61.40	0.2	61.40	61.00	-0.1	1,141	-0.01%
2020/10/29	1	61.40	0	0.00	61.40	1	1,174	0.09%
2020/10/28	1	62.10	0	0.00	61.60	1	1,197	0.08%
2020/10/23	0	0.00	1	62.50	62.40	-1	1,262	-0.08%
2020/10/20	0	0.00	3	61.50	61.60	-3	1,380	-0.22%
2020/10/13	1	62.30	0	0.00	62.10	1	1,549	0.06%
2020/10/06	1	64.10	0	0.00	64.20	1	1,702	0.06%
2020/10/05	0	0.00	1	63.00	63.80	-1	1,797	-0.06%
2020/09/24	1.1	64.68	0	0.00	64.20	1.1	2,378	0.05%
2020/09/23	0	0.00	1	65.70	65.60	-1	2,471	-0.04%
2020/09/21	2	66.45	1	67.00	67.00	1	2,784	0.04%
2020/09/18	1	68.10	0	0.00	66.00	1	2,818	0.04%
2020/09/16	0	0.00	5	67.50	67.50	-5	2,937	-0.17%
2020/09/14	0	0.00	2	66.20	66.80	-2	3,174	-0.06%
2020/09/11	2	65.85	0	0.00	65.60	2	3,323	0.06%
2020/09/10	3	66.70	3	66.30	66.20	0	3,348	0.00%
2020/09/04	1	66.00	0	0.00	67.40	1	3,543	0.03%
2020/09/02	5	66.90	0	0.00	66.50	5	3,710	0.13%
2020/09/01	4	67.13	0	0.00	66.80	4	3,727	0.11%
2020/08/31	1	67.80	0	0.00	67.70	1	3,730	0.03%
2020/08/28	1	68.50	0	0.00	68.00	1	3,784	0.03%
2020/08/27	0	0.00	1	69.20	68.60	-1	3,988	-0.03%
2020/08/26	1.3	68.92	0	0.00	68.80	1.3	4,086	0.03%
2020/08/20	4.1	65.33	6	65.27	63.90	-1.9	4,228	-0.04%
2020/08/18	1	71.40	5	72.50	71.40	-4	4,154	-0.10%
2020/08/17	1	71.00	1	71.20	71.20	0	4,136	0.00%
2020/08/13	0	0.00	3	70.37	69.70	-3	4,194	-0.07%
2020/08/12	1	69.20	1	69.70	69.50	0	4,205	0.00%
2020/08/11	1	69.10	3	68.80	69.50	-2	4,280	-0.05%
2020/08/10	2	69.30	2	69.50	68.60	0	4,306	0.00%
2020/08/07	0	0.00	12	69.56	69.20	-12	4,371	-0.27%
2020/08/06	13	71.15	1	71.30	70.30	12	4,437	0.27%
2020/08/05	4	69.70	10	69.60	70.00	-6	4,452	-0.13%
2020/08/04	10	69.00	1	69.20	69.20	9	4,476	0.20%
2020/07/31	2	66.75	0	0.00	66.60	2	4,653	0.04%
2020/07/29	0	0.00	1	67.30	67.90	-1	4,741	-0.02%
2020/07/28	0	0.00	4	66.95	66.40	-4	4,731	-0.08%
2020/07/27	1	66.30	0	0.00	66.30	1	4,713	0.02%
2020/07/24	4	67.55	4	69.00	66.50	0	4,702	0.00%
2020/07/23	5	69.90	0	0.00	69.50	5	4,661	0.11%
2020/07/22	1	71.40	0	0.00	70.40	1	4,667	0.02%
2020/07/21	2	69.85	5	70.60	70.50	-3	4,689	-0.06%
2020/07/20	1	69.10	0	0.00	68.80	1	4,672	0.02%
2020/07/17	1	73.00	2	74.80	73.30	-1	4,663	-0.02%
2020/07/16	0	0.00	10	74.12	74.30	-10	4,623	-0.22%
2020/07/15	1	74.50	0	0.00	73.50	1	4,613	0.02%
2020/07/14	4	75.00	0	0.00	74.50	4	4,613	0.09%
2020/07/13	29	76.29	0	0.00	76.60	29	4,602	0.63%
2020/07/10	2	74.75	21	73.60	73.50	-19	4,566	-0.42%
2020/07/09	12	76.99	2	78.00	76.20	10	4,497	0.22%
2020/07/08	1	79.80	2	78.05	78.20	-1	4,419	-0.02%
2020/07/07	6	78.20	2	77.90	78.00	4	4,417	0.09%
2020/07/06	3	80.83	3	80.70	80.70	0	4,331	0.00%
2020/07/03	1	76.40	5	76.96	76.50	-4	4,153	-0.10%
2020/07/02	3	75.20	2	75.25	75.50	1	4,088	0.02%
2020/07/01	3	75.27	15	73.93	74.20	-12	4,022	-0.30%
2020/06/30	22	73.14	6	73.30	73.60	16	3,903	0.41%
2020/06/29	1	69.90	0	0.00	70.20	1	3,721	0.03%
2020/06/24	3	69.90	10	69.98	69.70	-7	3,703	-0.19%
2020/06/23	5	67.92	0	0.00	68.20	5	3,621	0.14%
2020/06/22	4	68.55	2	69.00	67.80	2	3,592	0.06%
2020/06/19	16	69.74	14	69.73	68.90	2	3,544	0.06%
2020/06/18	0	0.00	5	66.54	67.50	-5	3,367	-0.15%
2020/06/15	5	63.60	2	63.90	64.20	3	3,250	0.09%
2020/06/12	5	62.36	1	62.80	63.00	4	3,217	0.12%
2020/06/11	2	65.20	0	0.00	63.40	2	3,183	0.06%
2020/06/10	5	66.42	28	66.08	66.00	-23	3,142	-0.73%
2020/06/09	0	0.00	1	65.10	64.30	-1	3,041	-0.03%
2020/06/08	0	0.00	3	64.40	64.20	-3	3,047	-0.10%
2020/06/04	11	64.11	8	63.84	63.60	3	3,030	0.10%
2020/06/03	9	65.74	2	65.40	64.50	7	2,990	0.23%
2020/06/02	2	64.30	8	63.85	65.30	-6	2,782	-0.22%
2020/05/29	0	0.00	6	62.88	62.30	-6	2,655	-0.23%
2020/05/28	7	64.11	6	62.22	61.80	1	2,616	0.04%
2020/05/26	6	61.90	1	62.00	61.60	5	2,497	0.20%
2020/05/25	0	0.00	2	61.30	62.00	-2	2,482	-0.08%
2020/05/22	5	61.94	3	61.70	61.00	2	2,467	0.08%
2020/05/21	3	62.83	0	0.00	62.60	3	2,445	0.12%
2020/05/20	0	0.00	6	62.50	62.50	-6	2,388	-0.25%
2020/05/19	2	61.80	3	61.80	61.50	-1	2,340	-0.04%
2020/05/18	12	62.04	0	0.00	61.80	12	2,313	0.52%
2020/05/15	4	60.50	1	60.50	61.10	3	2,245	0.13%
2020/05/14	0	0.00	1	61.80	59.70	-1	2,213	-0.05%
2020/05/13	5	62.22	7	61.97	61.50	-2	2,209	-0.09%
2020/05/12	0	0.00	2	61.20	61.20	-2	2,145	-0.09%
2020/05/11	8	60.26	0	0.00	60.40	8	2,131	0.38%
2020/05/08	9	60.37	2	60.35	60.40	7	2,139	0.33%
2020/05/07	7	60.64	6	61.43	61.80	1	2,069	0.05%
2020/05/06	2	57.55	6	57.62	58.10	-4	1,943	-0.21%
2020/05/05	0	0.00	1	53.30	52.90	-1	1,834	-0.05%
2020/05/04	0	0.00	1	53.20	53.00	-1	1,835	-0.05%
2020/04/28	1	52.50	0	0.00	52.00	1	1,845	0.05%
2020/04/27	1	52.90	0	0.00	52.70	1	1,863	0.05%
2020/04/24	1	52.60	1	53.60	52.70	0	1,842	0.00%
2020/04/21	3	51.50	0	0.00	51.50	3	1,794	0.17%
2020/04/17	2	52.50	3	53.00	53.00	-1	1,762	-0.06%
2020/04/16	11	53.05	7	53.54	53.60	4	1,752	0.23%
2020/04/15	3	52.40	0	0.00	52.20	3	1,720	0.17%
2020/04/14	0	0.00	1	51.90	52.20	-1	1,712	-0.06%
2020/04/13	0	0.00	3	51.60	51.00	-3	1,698	-0.18%
2020/04/10	3	52.23	11	51.00	51.70	-8	1,680	-0.48%
2020/04/09	12	51.44	10	51.45	51.20	2	1,635	0.12%
2020/04/08	1	49.80	1	49.60	49.80	0	1,617	0.00%
2020/04/07	5	49.30	5	49.35	49.60	0	1,644	0.00%
2020/04/06	6	46.87	2	47.90	49.35	4	1,612	0.25%
2020/03/31	1	45.70	0	0.00	45.20	1	1,589	0.06%
2020/03/27	2	45.10	0	0.00	44.50	2	1,597	0.13%
2020/03/25	0	0.00	1	42.10	41.65	-1	1,562	-0.06%
2020/03/23	0	0.00	3	39.55	39.10	-3	1,550	-0.19%
2020/03/19	1	38.80	0	0.00	39.50	1	1,500	0.07%
2020/03/16	0	0.00	3	45.50	45.00	-3	1,425	-0.21%
2020/03/13	7	43.91	1	43.80	44.50	6	1,401	0.43%
2020/03/12	2	49.55	0	0.00	48.60	2	1,351	0.15%
2020/03/11	1	53.50	0	0.00	53.10	1	1,314	0.08%
2020/03/10	1	53.20	0	0.00	55.00	1	1,308	0.08%
2020/03/09	1	55.30	0	0.00	55.30	1	1,285	0.08%
2020/03/06	2	58.50	0	0.00	58.40	2	1,265	0.16%
2020/02/27	0	0.00	5	59.00	57.30	-5	1,272	-0.39%
2020/02/25	1	57.20	0	0.00	57.10	1	1,242	0.08%
2020/02/24	0	0.00	1	57.90	57.80	-1	1,237	-0.08%
2020/02/19	0	0.00	3	59.70	58.90	-3	1,222	-0.25%
2020/02/18	5	58.50	1	58.50	59.40	4	1,209	0.33%
2020/02/17	0	0.00	2	59.25	58.90	-2	1,195	-0.17%
2020/02/14	2	59.70	2	60.05	59.30	0	1,192	0.00%
2020/02/12	3	58.00	0	0.00	58.10	3	1,112	0.27%
2020/02/11	1	57.40	2	57.05	58.20	-1	1,077	-0.09%
2020/02/05	7	51.91	0	0.00	51.70	7	1,006	0.70%
2020/02/04	1	52.50	0	0.00	52.60	1	998	0.10%
2020/02/03	1	51.90	2	52.50	52.10	-1	991	-0.10%
2020/01/15	0	0.00	3	59.90	59.40	-3	923	-0.32%
2020/01/14	1	59.10	2	59.20	59.60	-1	913	-0.11%
2019/12/30	0	0.00	1	59.40	59.20	-1	839	-0.12%
2019/12/27	2	59.80	3	59.70	59.60	-1	833	-0.12%
2019/12/25	3	60.50	0	0.00	60.10	3	828	0.36%
2019/12/20	1	59.10	0	0.00	59.20	1	788	0.13%
2019/12/19	0	0.00	4	58.80	58.80	-4	787	-0.51%
2019/12/13	0	0.00	3	57.10	57.10	-3	767	-0.39%
2019/12/11	1	58.10	0	0.00	57.80	1	780	0.13%
2019/12/03	1	57.80	0	0.00	58.00	1	781	0.13%
2019/12/02	0	0.00	3	58.20	57.70	-3	789	-0.38%
2019/11/28	1	58.70	0	0.00	58.60	1	807	0.12%
2019/11/27	2	59.50	1	59.50	59.40	1	800	0.12%
2019/11/26	2	60.10	0	0.00	59.80	2	796	0.25%
2019/11/22	0	0.00	3	58.90	58.80	-3	775	-0.39%
2019/11/18	0	0.00	3	59.00	58.50	-3	797	-0.38%
2019/11/13	0	0.00	1	58.60	58.30	-1	797	-0.13%
2019/11/11	3	57.30	0	0.00	57.00	3	837	0.36%
2019/11/07	0	0.00	1	59.60	58.80	-1	844	-0.12%
2019/11/05	0	0.00	2	58.50	58.40	-2	830	-0.24%
2019/11/04	6	59.50	0	0.00	58.70	6	855	0.70%
2019/11/01	1	59.00	1	58.70	59.00	0	854	0.00%
2019/10/31	0	0.00	1	58.00	57.90	-1	854	-0.12%
2019/10/29	3	58.13	0	0.00	57.90	3	855	0.35%
2019/10/23	1	59.10	0	0.00	58.60	1	882	0.11%
2019/10/21	1	59.90	0	0.00	59.80	1	887	0.11%
2019/10/18	1	59.90	0	0.00	59.90	1	893	0.11%
2019/10/16	1	58.10	0	0.00	57.90	1	904	0.11%
2019/10/15	2	57.20	0	0.00	57.10	2	932	0.21%
2019/10/03	1	58.50	0	0.00	58.70	1	1,101	0.09%
2019/10/02	2	59.20	0	0.00	58.90	2	1,137	0.18%
2019/10/01	0	0.00	1	60.00	59.10	-1	1,152	-0.09%
2019/09/27	2	59.95	1	59.00	59.70	1	1,157	0.09%
2019/09/25	1	59.50	0	0.00	59.30	1	1,179	0.08%
2019/09/17	0	0.00	2	58.10	58.10	-2	1,334	-0.15%
2019/09/16	3	59.20	0	0.00	59.10	3	1,388	0.22%
2019/09/10	1	60.40	0	0.00	60.10	1	1,488	0.07%
2019/09/09	1	60.50	0	0.00	60.50	1	1,531	0.07%
2019/09/04	1	62.30	0	0.00	61.80	1	1,655	0.06%
2019/09/03	1	63.00	0	0.00	62.60	1	1,675	0.06%
2019/09/02	0	0.00	1	63.40	63.40	-1	1,691	-0.06%
2019/08/22	1	61.00	1	61.60	61.00	0	1,739	0.00%
2019/08/21	3	61.57	2	60.70	61.30	1	1,774	0.06%
2019/08/19	1	61.00	1	60.50	60.20	0	1,767	0.00%
2019/08/16	1	60.90	0	0.00	60.70	1	1,777	0.06%
2019/08/13	0	0.00	2	63.50	62.70	-2	1,743	-0.11%
2019/08/07	0	0.00	3	63.30	63.00	-3	1,792	-0.17%
2019/08/06	3	62.27	0	0.00	62.60	3	1,835	0.16%
2019/08/01	0	0.00	4	66.95	67.00	-4	2,037	-0.20%
2019/07/31	1	67.60	0	0.00	67.80	1	2,078	0.05%
2019/07/30	0	0.00	1	68.20	67.30	-1	2,097	-0.05%
2019/07/29	0	0.00	2	68.00	68.10	-2	2,127	-0.09%
2019/07/26	4	69.05	1	69.00	68.20	3	2,181	0.14%
2019/07/22	1	69.00	0	0.00	68.40	1	2,215	0.05%
2019/07/19	1	68.20	1	68.10	68.60	0	2,211	0.00%
2019/07/18	0	0.00	1	69.20	68.00	-1	2,203	-0.05%
2019/07/17	1	69.20	0	0.00	69.00	1	2,185	0.05%
2019/07/16	1	67.70	3	68.03	68.20	-2	2,160	-0.09%
2019/07/15	0	0.00	1	67.70	67.40	-1	2,136	-0.05%
2019/07/12	0	0.00	2	67.80	67.50	-2	2,138	-0.09%
2019/07/11	7	66.67	45	67.09	67.00	-38	2,128	-1.79%
2019/07/10	6	68.07	4	67.93	68.00	2	2,090	0.10%
2019/07/09	0	0.00	1	70.10	70.00	-1	2,063	-0.05%
2019/07/08	0	0.00	13.1	69.22	69.80	-13.1	2,032	-0.64%
2019/07/05	0	0.00	1.1	68.15	68.60	-1.1	2,008	-0.05%
2019/07/04	1	67.40	6	67.75	67.60	-5	1,997	-0.25%
2019/07/03	1	66.90	1	67.50	67.10	0	1,994	0.00%
2019/07/02	1	67.50	4	67.45	67.50	-3	2,012	-0.15%
2019/07/01	2	66.85	0	0.00	67.00	2	2,005	0.10%
2019/06/28	0	0.00	1	66.10	66.00	-1	2,001	-0.05%
2019/06/27	4	66.50	0	0.00	66.80	4	1,987	0.20%
2019/06/26	2	67.60	1	67.80	67.10	1	1,973	0.05%
2019/06/25	2	67.80	0.1	68.30	67.70	1.9	1,965	0.10%
2019/06/24	2	68.25	6	68.00	69.20	-4	1,935	-0.21%
2019/06/21	42	74.64	0	0.00	73.40	42	1,889	2.22%
2019/06/20	3	73.27	0	0.00	73.20	3	1,840	0.16%
2019/06/19	0	0.00	12	72.40	72.40	-12	1,868	-0.64%
2019/06/18	2	71.35	2	71.30	71.80	0	2,009	0.00%
2019/06/17	1	70.10	3	69.93	70.50	-2	1,990	-0.10%
2019/06/14	6	68.75	0	0.00	68.90	6	1,964	0.31%
2019/06/13	0.3	69.20	1	68.90	68.80	-0.7	1,967	-0.04%
2019/06/12	6	67.30	8	69.14	69.70	-2	1,949	-0.10%
2019/06/11	1	68.00	1	67.30	67.70	0	1,919	0.00%
2019/06/05	3	68.20	0	0.00	66.10	3	2,015	0.15%
2019/05/31	9	69.07	0	0.00	68.60	9	2,187	0.41%
2019/05/29	2	68.00	0	0.00	67.60	2	2,294	0.09%
2019/05/28	1	67.00	3	68.47	68.90	-2	2,292	-0.09%
2019/05/27	6	66.13	6	65.67	66.20	0	2,289	0.00%
2019/05/23	2	65.15	2.6	65.42	65.70	-0.6	2,299	-0.03%
2019/05/15	4	66.48	0	0.00	66.00	4	2,369	0.17%
2019/05/14	5	64.02	0	0.00	65.30	5	2,374	0.21%
2019/05/13	2	67.15	0	0.00	65.00	2	2,366	0.08%
2019/05/10	9	73.52	0	0.00	71.20	9	2,312	0.39%
2019/05/09	10	79.30	4	79.00	76.40	6	2,228	0.27%
2019/05/08	1	77.80	2	78.40	78.00	-1	2,178	-0.05%
2019/05/07	0	0.00	3.6	77.18	77.50	-3.6	2,165	-0.16%
2019/05/06	2	76.10	1	77.00	76.10	1	2,197	0.05%
2019/05/03	1	78.10	2.2	78.75	78.10	-1.2	2,216	-0.05%
2019/05/02	1	78.40	0	0.00	77.90	1	2,177	0.05%
2019/04/29	0	0.00	1	74.90	74.60	-1	2,176	-0.05%
2019/04/23	1	73.30	0	0.00	74.10	1	2,539	0.04%
2019/04/22	2	74.20	0	0.00	73.50	2	2,534	0.08%
2019/04/19	0	0.00	1	74.00	73.90	-1	2,553	-0.04%
2019/04/18	2	75.20	1	74.90	74.60	1	2,593	0.04%
2019/04/17	1	75.80	0	0.00	75.80	1	2,619	0.04%
2019/04/15	4	75.63	0	0.00	75.20	4	2,663	0.15%
2019/04/11	1	77.20	0	0.00	76.40	1	2,660	0.04%
2019/04/10	5	77.20	0	0.00	77.20	5	2,656	0.19%
2019/04/09	1	78.20	1	78.20	78.10	0	2,686	0.00%
2019/04/08	5	79.00	2	79.40	78.60	3	2,744	0.11%
2019/04/03	0	0.00	3	77.80	78.00	-3	2,724	-0.11%
2019/04/02	4	77.58	2	78.00	77.30	2	2,723	0.07%
2019/04/01	0	0.00	6	78.33	77.50	-6	2,722	-0.22%
2019/03/29	0	0.00	5	77.20	77.50	-5	2,721	-0.18%
2019/03/28	2	76.10	0	0.00	76.00	2	2,744	0.07%
2019/03/27	6	76.75	0	0.00	76.60	6	2,763	0.22%
2019/03/26	3	76.43	0	0.00	76.30	3	2,823	0.11%
2019/03/25	1	76.60	1	77.20	76.40	0	2,851	0.00%
2019/03/22	9	78.80	4	77.93	78.10	5	2,902	0.17%
2019/03/21	2	81.10	7	81.01	79.20	-5	2,870	-0.17%
2019/03/20	0	0.00	5	77.70	78.50	-5	2,721	-0.18%
2019/03/19	1	77.80	0	0.00	77.50	1	2,731	0.04%
2019/03/15	1	79.20	10	78.08	77.30	-9	2,810	-0.32%
2019/03/14	1	78.50	7	78.94	78.50	-6	2,825	-0.21%
2019/03/13	1	78.60	1	79.00	78.30	0	2,905	0.00%
2019/03/12	4	79.18	3	78.17	77.60	1	2,904	0.03%
2019/03/11	16	77.70	27	77.67	78.30	-11	2,904	-0.38%
2019/03/08	10	77.21	14	76.89	76.60	-4	2,901	-0.14%
2019/03/07	3	76.00	1	76.60	74.90	2	2,770	0.07%
2019/03/06	0	0.00	1	76.00	75.90	-1	2,805	-0.04%
2019/03/05	1	76.00	3	76.43	75.80	-2	2,873	-0.07%
2019/03/04	2	76.35	2	75.50	76.30	0	2,850	0.00%
2019/02/27	1	74.40	0	0.00	74.40	1	2,825	0.04%
2019/02/26	0	0.00	2	75.20	74.00	-2	2,839	-0.07%
2019/02/25	1	73.90	0	0.00	73.90	1	2,855	0.04%
2019/02/20	1	73.60	0	0.00	72.80	1	2,975	0.03%
2019/02/19	3	73.17	2	73.05	73.50	1	3,012	0.03%
2019/02/18	1	71.60	0	0.00	71.50	1	3,041	0.03%
2019/02/14	0	0.00	1	74.20	74.40	-1	3,133	-0.03%
2019/02/13	4	73.38	0	0.00	73.80	4	3,155	0.13%
2019/02/11	3	76.13	5	76.00	75.00	-2	3,353	-0.06%
2019/01/30	0	0.00	1	76.70	76.30	-1	3,433	-0.03%
2019/01/29	2	76.05	0	0.00	76.30	2	3,523	0.06%
2019/01/28	2	75.40	0	0.00	75.50	2	3,617	0.06%
2019/01/25	0	0.00	1	76.60	76.30	-1	3,645	-0.03%
2019/01/24	3	79.07	4	79.48	77.40	-1	3,687	-0.03%
2019/01/23	2	78.20	4	77.60	78.30	-2	3,698	-0.05%
2019/01/22	3	77.87	2	78.15	77.50	1	3,710	0.03%
2019/01/21	3	77.33	2	77.00	77.30	1	3,709	0.03%
2019/01/18	5	79.92	12	79.53	77.20	-7	3,689	-0.19%
2019/01/17	25	76.68	5	77.38	78.40	20	3,472	0.58%
2019/01/16	3	74.90	0	0.00	74.60	3	3,375	0.09%
2019/01/10	6	73.95	8	73.78	73.70	-2	3,425	-0.06%
2019/01/09	2	77.00	1	77.00	76.70	1	3,393	0.03%
2019/01/08	1	75.90	3	76.83	76.10	-2	3,392	-0.06%
2019/01/07	11	75.73	0	0.00	75.80	11	3,376	0.33%
2019/01/04	1	74.00	1	73.80	74.50	0	3,456	0.00%
2019/01/03	0	0.00	1	75.00	74.40	-1	3,460	-0.03%
2019/01/02	2	75.05	0	0.00	74.80	2	3,470	0.06%
2018/12/28	7	76.01	5	74.70	75.00	2	3,484	0.06%
2018/12/27	0	0.00	1	77.00	76.50	-1	3,484	-0.03%
2018/12/26	0	0.00	3	74.30	74.00	-3	3,427	-0.09%
2018/12/21	8	75.31	7	76.24	76.10	1	3,426	0.03%
2018/12/20	0	0.00	1	74.90	73.90	-1	3,477	-0.03%
2018/12/19	9	75.50	0	0.00	74.80	9	3,462	0.26%
2018/12/18	2	78.55	1	79.10	77.70	1	3,436	0.03%
2018/12/17	1	79.70	7	79.54	78.70	-6	3,408	-0.18%
2018/12/14	1	78.10	1	77.70	78.10	0	3,350	0.00%
2018/12/13	1	77.80	3	78.33	77.80	-2	3,345	-0.06%
2018/12/12	4	78.40	3	78.80	78.10	1	3,326	0.03%
2018/12/11	3	79.80	4	78.40	78.20	-1	3,336	-0.03%
2018/12/10	2	76.55	3	76.73	77.00	-1	3,333	-0.03%
2018/12/07	10	74.95	3	75.30	75.70	7	3,292	0.21%
2018/12/06	5	77.60	3	77.97	73.00	2	3,261	0.06%
2018/12/05	1	77.20	3	76.27	78.00	-2	3,165	-0.06%
2018/12/04	1	78.00	0	0.00	77.10	1	3,163	0.03%
2018/12/03	2	77.45	3	77.33	77.90	-1	3,156	-0.03%
2018/11/30	1	75.10	1	75.60	76.00	0	3,114	0.00%
2018/11/29	0	0.00	1	76.30	74.30	-1	3,089	-0.03%
2018/11/28	1	74.10	7	74.19	74.00	-6	3,045	-0.20%
2018/11/27	1	71.90	1	71.50	72.10	0	2,998	0.00%
2018/11/26	1	70.40	3	70.73	71.50	-2	2,978	-0.07%
2018/11/22	1	69.60	3	70.47	69.30	-2	3,072	-0.07%
2018/11/21	1	71.10	1	70.70	71.70	0	3,042	0.00%
2018/11/20	2	69.45	0	0.00	69.60	2	2,999	0.07%
2018/11/19	0	0.00	4	68.05	69.30	-4	2,978	-0.13%
2018/11/16	0	0.00	2	66.80	66.80	-2	2,939	-0.07%
2018/11/15	1	66.50	1	66.50	67.10	0	2,920	0.00%
2018/11/14	1	66.00	3	66.10	65.50	-2	2,898	-0.07%
2018/11/13	2	63.00	2	65.55	66.20	0	2,870	0.00%
2018/11/12	2	64.75	3	64.50	64.40	-1	2,895	-0.03%
2018/11/09	4	65.40	6	65.60	65.30	-2	2,911	-0.07%
2018/11/08	1	64.80	2	64.80	63.20	-1	2,768	-0.04%
2018/11/07	1	63.50	3	62.97	64.20	-2	2,763	-0.07%
2018/11/06	2	61.80	4	62.90	61.50	-2	2,824	-0.07%
2018/11/05	2	62.05	1	61.00	61.60	1	3,068	0.03%
2018/11/02	1	60.10	0	0.00	59.10	1	3,064	0.03%
2018/11/01	2	58.80	5	58.30	59.10	-3	3,096	-0.10%
2018/10/31	0	0.00	5	54.70	56.90	-5	3,100	-0.16%
2018/10/30	0	0.00	1	53.00	52.00	-1	3,059	-0.03%
2018/10/29	4	54.10	1	53.90	53.20	3	3,073	0.10%
2018/10/26	3	55.83	1	56.00	55.40	2	3,076	0.07%
2018/10/25	4	54.48	4	55.15	55.10	0	3,081	0.00%
2018/10/24	1	56.00	8	56.15	56.60	-7	3,095	-0.23%
2018/10/22	9	59.10	4	58.28	59.50	5	3,102	0.16%
2018/10/19	1	55.10	2	55.25	55.90	-1	3,074	-0.03%
2018/10/18	0	0.00	2	56.30	55.90	-2	3,094	-0.06%
2018/10/17	1	57.10	1	56.70	56.70	0	3,122	0.00%
2018/10/16	5	55.64	3	56.17	55.70	2	3,129	0.06%
2018/10/15	0	0.00	5	54.54	54.50	-5	3,111	-0.16%
2018/10/12	9	53.22	16.4	54.09	54.20	-7.4	3,089	-0.24%
2018/10/11	0	0.00	4	57.70	57.70	-4	3,012	-0.13%
2018/10/09	2	64.25	0	0.00	64.10	2	3,001	0.07%
2018/10/08	2	62.25	1	61.40	62.80	1	2,996	0.03%
2018/10/05	5	63.48	5	63.00	62.80	0	3,024	0.00%
2018/10/04	1	67.40	0	0.00	67.00	1	3,004	0.03%
2018/10/02	5	69.10	5	68.70	68.50	0	3,057	0.00%
2018/09/27	2	70.65	2	70.50	69.80	0	3,194	0.00%
2018/09/19	0	0.00	1	68.10	69.00	-1	3,195	-0.03%
2018/09/18	0	0.00	1	68.20	68.20	-1	3,231	-0.03%
2018/09/17	0	0.00	2	69.20	68.80	-2	3,239	-0.06%
2018/09/14	0	0.00	7	67.97	68.70	-7	3,239	-0.22%
2018/09/13	2	65.50	0	0.00	65.50	2	3,216	0.06%
2018/09/12	4	65.30	0	0.00	66.00	4	3,248	0.12%
2018/09/11	1	65.50	1	66.30	66.80	0	3,308	0.00%
2018/09/10	3	66.10	0	0.00	65.00	3	3,350	0.09%
2018/09/07	0	0.00	1	66.70	66.60	-1	3,380	-0.03%
2018/09/05	0	0.00	2	68.20	67.60	-2	4,069	-0.05%
2018/09/04	1	69.00	0	0.00	68.90	1	4,115	0.02%
2018/09/03	1	68.10	5	68.50	68.00	-4	4,216	-0.09%
2018/08/31	0	0.00	2	69.95	70.00	-2	4,264	-0.05%
2018/08/30	2	69.50	2	70.15	69.40	0	4,345	0.00%
2018/08/29	7	68.69	4	68.25	69.20	3	4,462	0.07%
2018/08/28	3	71.90	1	73.40	71.70	2	4,382	0.05%
2018/08/27	1	72.50	1	73.00	73.00	0	4,448	0.00%
2018/08/24	0	0.00	2	72.80	72.60	-2	4,492	-0.04%
2018/08/23	2	74.20	0	0.00	72.70	2	4,622	0.04%
2018/08/22	5	76.14	2	77.00	74.00	3	4,731	0.06%
2018/08/21	1	75.70	0	0.00	76.50	1	4,873	0.02%
2018/08/20	2	74.80	0	0.00	75.60	2	5,106	0.04%
2018/08/17	10	76.40	3	76.53	74.70	7	5,578	0.13%
2018/08/16	1	74.50	3	74.27	74.70	-2	5,763	-0.03%
2018/08/15	1	75.80	1	75.30	75.30	0	5,826	0.00%
2018/08/13	4	72.70	7	72.41	74.20	-3	6,279	-0.05%
2018/08/10	4	76.35	8	77.54	72.10	-4	6,857	-0.06%
2018/08/09	6	75.65	2	75.30	75.70	4	6,825	0.06%
2018/08/07	0	0.00	2	74.40	73.90	-2	6,879	-0.03%
2018/08/06	0	0.00	5	71.70	72.00	-5	6,837	-0.07%
2018/08/03	0	0.00	6	70.70	71.60	-6	6,880	-0.09%
2018/08/02	1	69.00	0	0.00	68.90	1	6,983	0.01%
2018/08/01	2	71.35	5	71.42	71.00	-3	6,988	-0.04%
2018/07/31	2	71.20	1	71.50	71.40	1	7,005	0.01%
2018/07/30	1	70.60	2	71.40	70.40	-1	7,019	-0.01%
2018/07/26	0	0.00	1	69.30	70.20	-1	7,211	-0.01%
2018/07/25	0	0.00	2	69.60	69.40	-2	7,276	-0.03%
2018/07/23	1	66.30	0	0.00	66.50	1	7,377	0.01%
2018/07/20	2	68.40	1	68.80	68.10	1	7,387	0.01%
2018/07/18	1	69.90	0	0.00	68.70	1	7,475	0.01%
2018/07/13	1	70.80	1	71.00	70.90	0	7,530	0.00%
2018/07/12	1	70.20	0	0.00	69.60	1	7,555	0.01%
2018/07/11	0	0.00	1	69.80	69.30	-1	7,670	-0.01%
2018/07/10	6	70.60	2	71.20	70.20	4	7,735	0.05%
2018/07/09	0	0.00	1	70.00	70.00	-1	7,722	-0.01%
2018/07/06	1	67.60	0	0.00	68.50	1	7,741	0.01%
2018/07/05	3	67.70	3	67.37	66.10	0	7,699	0.00%
2018/07/04	5	71.48	11	72.07	70.40	-6	7,711	-0.08%
2018/07/03	2	73.25	2	73.90	72.40	0	7,721	0.00%
2018/07/02	1	75.50	1	75.20	75.00	0	7,740	0.00%
2018/06/29	2	76.40	1	76.50	77.30	1	7,766	0.01%
2018/06/28	2	76.20	0	0.00	75.20	2	7,827	0.03%
2018/06/27	5	77.90	8	78.05	76.30	-3	7,895	-0.04%
2018/06/25	1	76.40	0	0.00	76.30	1	7,899	0.01%
2018/06/22	1	74.80	0	0.00	74.60	1	7,905	0.01%
2018/06/21	3	77.07	5	76.38	75.80	-2	7,918	-0.03%
2018/06/20	3	75.67	7	75.80	75.30	-4	7,923	-0.05%
2018/06/19	2	79.00	2	79.05	77.50	0	7,879	0.00%
2018/06/15	5	79.06	0	0.00	79.30	5	7,875	0.06%
2018/06/14	22	83.29	33	81.24	79.00	-11	7,838	-0.14%
2018/06/13	27	80.25	30	82.35	82.70	-3	7,564	-0.04%
2018/06/12	2	78.70	1	77.80	77.70	1	7,416	0.01%
2018/06/11	8	78.28	4	77.73	77.70	4	7,395	0.05%
2018/06/08	10	79.24	4	79.30	79.30	6	7,358	0.08%
2018/06/07	9	80.08	4	79.83	79.00	5	7,350	0.07%
2018/06/06	3	79.87	15	80.14	81.00	-12	7,473	-0.16%
2018/06/05	7	77.54	8	77.44	77.20	-1	7,371	-0.01%
2018/06/04	2	78.55	6	78.67	77.90	-4	7,364	-0.05%
2018/06/01	9	76.99	0	0.00	77.50	9	7,330	0.12%
2018/05/31	9	77.78	6	78.43	76.60	3	7,360	0.04%
2018/05/30	1	77.60	18	78.56	78.30	-17	7,275	-0.23%
2018/05/29	7	79.10	6	80.35	77.70	1	7,266	0.01%
2018/05/28	13	81.62	18	81.81	80.70	-5	7,153	-0.07%
2018/05/25	34	82.19	27	82.71	82.00	7	6,946	0.10%
2018/05/24	4	79.60	31	78.93	78.90	-27	6,501	-0.42%
2018/05/23	6	77.68	5	77.50	77.70	1	6,350	0.02%
2018/05/22	16	77.46	8	78.15	77.80	8	6,445	0.12%
2018/05/21	4	77.48	7	77.59	76.00	-3	6,596	-0.05%
2018/05/18	24	78.75	13	77.62	77.00	11	6,560	0.17%
2018/05/17	11	72.79	8	73.69	75.00	3	5,997	0.05%
2018/05/16	6	68.17	5	69.04	68.20	1	5,804	0.02%
2018/05/15	9	65.51	5	66.70	65.30	4	5,714	0.07%
2018/05/14	5	64.00	5	63.90	64.30	0	5,849	0.00%
2018/05/11	1	65.50	5	65.30	65.30	-4	5,881	-0.07%
2018/05/10	1	64.40	0	0.00	65.30	1	5,889	0.02%
2018/05/09	3	61.80	2	61.55	61.90	1	5,813	0.02%
2018/05/08	2	60.80	0	0.00	61.00	2	5,856	0.03%
2018/05/04	2	62.20	0	0.00	61.30	2	6,015	0.03%
2018/05/03	2	65.30	0	0.00	62.50	2	6,039	0.03%
2018/05/02	1	65.10	0	0.00	64.40	1	6,126	0.02%
2018/04/30	0	0.00	7	64.29	65.60	-7	6,211	-0.11%
2018/04/27	5	58.70	17	59.56	59.70	-12	6,243	-0.19%
2018/04/26	12	60.75	0	0.00	59.70	12	6,375	0.19%
2018/04/25	2	61.90	0	0.00	61.90	2	6,572	0.03%
2018/04/24	2	60.80	2	60.85	60.90	0	6,863	0.00%
2018/04/19	5	65.90	0	0.00	65.00	5	7,113	0.07%
2018/04/18	22	64.73	1	64.80	65.30	21	7,182	0.29%
2018/04/17	2	66.00	21	65.87	62.70	-19	7,295	-0.26%
2018/04/16	5	68.64	2	68.85	68.60	3	7,952	0.04%
2018/04/12	3	71.50	7	71.93	71.20	-4	8,421	-0.05%
2018/04/10	1	75.30	1	76.80	73.00	0	8,841	0.00%
2018/04/09	2	78.80	0	0.00	78.60	2	9,170	0.02%
2018/03/30	0	0.00	6	76.98	77.90	-6	9,588	-0.06%
2018/03/28	26	76.25	20	74.90	75.30	6	9,808	0.06%
2018/03/27	0	0.00	1	76.40	75.50	-1	10,046	-0.01%
2018/03/26	0	0.00	12	74.69	75.40	-12	10,346	-0.12%
2018/03/23	11	72.33	0	0.00	72.20	11	10,551	0.10%
2018/03/21	0	0.00	1	75.30	75.00	-1	11,374	-0.01%
2018/03/16	1	78.40	20	78.35	77.10	-19	12,824	-0.15%
2018/03/15	1	74.80	0	0.00	74.60	1	13,107	0.01%
2018/03/14	2	75.50	16	74.69	74.50	-14	13,477	-0.10%
2018/03/13	3	74.17	1	74.30	74.00	2	13,774	0.01%
2018/03/12	8	74.53	1	74.60	74.30	7	14,048	0.05%
2018/03/09	0	0.00	1	71.10	71.10	-1	14,149	-0.01%
2018/03/08	0	0.00	1.2	70.12	70.80	-1.2	14,178	-0.01%
2018/03/07	0	0.00	2	70.00	69.40	-2	14,177	-0.01%
2018/03/06	2	70.70	0	0.00	70.30	2	14,184	0.01%
2018/03/05	2	70.65	0	0.00	70.70	2	14,144	0.01%
2018/03/02	5	72.50	1	71.90	72.10	4	14,190	0.03%
2018/03/01	0	0.00	5	70.92	72.00	-5	14,156	-0.04%
2018/02/27	2	71.75	20	71.52	71.10	-18	14,174	-0.13%
2018/02/26	6.2	72.27	13	71.70	71.30	-6.8	14,159	-0.05%
2018/02/23	0	0.00	6	72.07	72.30	-6	14,191	-0.04%
2018/02/22	15	71.52	9	70.77	71.30	6	14,195	0.04%
2018/02/21	14	72.12	14	73.34	71.10	0	14,417	0.00%
2018/02/12	7	77.84	28	77.08	74.90	-21	14,270	-0.15%
2018/02/09	17	79.56	5	79.32	80.70	12	14,139	0.08%
2018/02/08	18	80.05	5	79.50	79.80	13	14,146	0.09%
2018/02/07	6	83.08	2	83.80	82.10	4	14,362	0.03%
2018/02/06	1	80.20	4	80.43	82.60	-3	14,472	-0.02%
2018/02/05	4	80.70	4	81.80	86.40	0	14,630	0.00%
2018/02/02	3	83.70	1	84.00	83.50	2	14,973	0.01%
2018/02/01	8	83.68	0	0.00	83.50	8	15,549	0.05%
2018/01/31	9	82.50	14	82.37	83.10	-5	15,887	-0.03%
2018/01/30	28	86.95	5	84.88	83.50	23	16,088	0.14%
2018/01/29	0	0.00	2	87.10	87.70	-2	15,949	-0.01%
2018/01/26	8	86.59	2	86.20	86.70	6	15,963	0.04%
2018/01/25	5	90.06	8	90.85	86.70	-3	16,193	-0.02%
2018/01/24	3	87.90	9	88.09	89.00	-6	15,973	-0.04%
2018/01/23	13	87.61	3	87.37	87.30	10	15,877	0.06%
2018/01/22	25	87.02	12	87.83	86.50	13	15,761	0.08%
2018/01/19	13	86.29	15	86.68	86.50	-2	15,617	-0.01%
2018/01/18	11	85.07	11	85.84	85.30	0	15,479	0.00%
2018/01/17	2	82.60	3	82.00	81.80	-1	15,219	-0.01%
2018/01/16	11	80.44	10	80.65	81.90	1	15,274	0.01%
2018/01/15	10	82.39	6	82.63	82.80	4	15,235	0.03%
2018/01/12	8	82.30	10	82.34	82.10	-2	15,204	-0.01%
2018/01/11	4	82.45	12	83.00	81.50	-8	15,228	-0.05%
2018/01/10	35	84.37	21	83.86	83.00	14	15,164	0.09%
2018/01/09	14	87.89	48	92.40	85.00	-34	14,413	-0.24%
2018/01/08	48	95.21	39	93.51	94.20	9	14,090	0.06%
2018/01/05	14	93.45	10	95.12	93.90	4	13,981	0.03%
2018/01/04	40	91.24	50	91.10	92.30	-10	13,846	-0.07%
2018/01/03	43	94.34	45	93.10	89.70	-2	13,736	-0.01%
2018/01/02	55	86.75	20	91.56	92.70	35	13,457	0.26%