橘子 (6180)-元大-斗六券商分點個股進出

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
79.2
漲跌
▼0.5
漲幅
-0.63%
成交量
829張
產業
上櫃文化創意指數
507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－元大-斗六券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六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
2024/12/13	3	79.77	0	0.00	78.90	3	1,246	0.24%
2024/12/12	2.2	81.54	0	0.00	81.50	2.2	1,221	0.18%
2024/12/11	1	81.30	1.1	81.63	81.40	-0.1	1,211	0.00%
2024/12/10	3.2	82.79	0	0.00	82.50	3.2	1,193	0.26%
2024/12/09	3	87.57	12	86.98	86.90	-9	1,148	-0.78%
2024/12/05	3	86.97	0	0.00	86.90	3	1,132	0.26%
2024/12/04	0	0.00	0.1	86.90	86.90	-0.1	1,114	0.00%
2024/12/03	3.1	87.12	0.1	87.00	87.30	3	1,111	0.27%
2024/12/02	2.1	89.11	14.1	88.43	88.40	-12	1,080	-1.11%
2024/11/29	2.1	87.80	7.5	87.72	86.40	-5.4	1,022	-0.53%
2024/11/27	2	83.40	0	0.00	82.10	2	930	0.21%
2024/11/26	1	83.90	2	84.20	84.50	-1	925	-0.11%
2024/11/25	1	84.80	1	85.20	84.50	0	929	0.00%
2024/11/22	2	83.20	2	83.50	84.30	0	922	0.00%
2024/11/21	0	0.00	0.1	82.30	82.20	-0.1	904	-0.01%
2024/11/20	2.1	82.66	0	0.00	82.50	2.1	895	0.23%
2024/11/19	2	83.50	0.1	82.90	83.30	2	891	0.22%
2024/11/18	0.1	84.10	0.1	82.50	82.40	0	894	0.00%
2024/11/15	11.1	84.81	17	84.86	84.90	-6	880	-0.68%
2024/11/14	2	83.15	2	83.30	84.00	0	834	0.00%
2024/11/13	12	83.26	1	82.10	82.00	11	789	1.39%
2024/11/12	1	81.30	4	81.58	82.50	-3	768	-0.39%
2024/11/08	0.5	81.50	0	0.00	80.70	0.5	760	0.06%
2024/11/07	1	80.40	1	80.80	80.20	0	759	0.00%
2024/11/05	0	0.00	0.1	79.20	78.90	-0.1	817	-0.01%
2024/10/30	1	79.70	0	0.00	78.90	1	846	0.12%
2024/10/29	1	80.00	2	80.00	80.10	-1	834	-0.12%
2024/10/25	0	0.00	2	80.25	80.20	-2	818	-0.24%
2024/10/24	1	78.80	3	78.43	78.70	-2	821	-0.24%
2024/10/23	0	0.00	1	77.60	77.60	-1	812	-0.12%
2024/10/22	0	0.00	1	76.80	76.80	-1	816	-0.12%
2024/10/17	1	76.80	0	0.00	76.80	1	877	0.11%
2024/10/16	0.1	76.70	0	0.00	76.60	0.1	882	0.01%
2024/10/15	1	76.80	0	0.00	76.60	1	895	0.11%
2024/10/14	1	77.00	0	0.00	77.10	1	901	0.11%
2024/10/11	0	0.00	3	78.03	77.80	-3	907	-0.33%
2024/10/07	0	0.00	2	76.70	77.00	-2	939	-0.21%
2024/10/04	2	79.50	0	0.00	77.60	2	954	0.21%
2024/09/27	1	78.60	0	0.00	78.30	1	982	0.10%
2024/09/26	0	0.00	1	79.20	78.60	-1	988	-0.10%
2024/09/25	1	78.30	0	0.00	78.20	1	994	0.10%
2024/09/23	0	0.00	1	78.70	78.60	-1	1,012	-0.10%
2024/09/20	1	78.50	1	78.70	78.70	0	1,016	0.00%
2024/09/18	0	0.00	2	78.45	78.00	-2	1,060	-0.19%
2024/09/11	1	75.90	1	75.70	75.60	0	1,280	0.00%
2024/09/06	0	0.00	1	76.40	76.40	-1	1,341	-0.07%
2024/09/05	0	0.00	0.1	77.20	75.90	-0.1	1,389	-0.01%
2024/09/04	0.1	76.90	1	76.70	76.40	-0.9	1,410	-0.07%
2024/09/03	3	78.47	1	78.40	78.40	2	1,405	0.14%
2024/08/30	2	79.60	2	79.70	79.20	0	1,437	0.00%
2024/08/29	0	0.00	1	78.70	78.80	-1	1,476	-0.07%
2024/08/26	1	78.50	0	0.00	77.90	1	1,545	0.06%
2024/08/19	3	78.57	0	0.00	79.00	3	1,585	0.19%
2024/08/14	2	78.60	0	0.00	78.40	2	1,584	0.13%
2024/08/13	3	78.50	0	0.00	78.70	3	1,587	0.19%
2024/08/12	1	78.80	1	78.90	78.90	0	1,599	0.00%
2024/08/09	0	0.00	0.1	76.90	76.50	-0.1	1,655	0.00%
2024/08/08	1.1	78.00	2	78.15	77.80	-1	1,748	-0.05%
2024/08/07	0.4	74.29	1.1	74.83	75.30	-0.7	1,724	-0.04%
2024/08/06	0.1	69.20	0	0.00	69.90	0.1	1,736	0.00%
2024/08/02	0.1	75.80	0	0.00	75.10	0.1	1,795	0.00%
2024/08/01	1	75.80	1	76.50	76.50	0	1,813	0.00%
2024/07/31	0	0.00	1	75.80	76.00	-1	1,876	-0.05%
2024/07/29	1	75.70	2.1	76.66	75.00	-1.1	1,953	-0.05%
2024/07/26	2.1	74.30	1	74.00	74.40	1.1	1,934	0.05%
2024/07/19	1	74.00	0	0.00	73.80	1	1,938	0.05%
2024/07/17	2	76.40	0	0.00	76.20	2	1,892	0.11%
2024/07/16	2	76.50	0	0.00	76.30	2	1,885	0.11%
2024/07/15	1	78.10	0	0.00	77.50	1	1,883	0.05%
2024/07/11	0	0.00	0.1	78.30	77.80	-0.1	1,865	0.00%
2024/07/10	0.1	78.00	5	76.80	76.90	-5	1,872	-0.26%
2024/07/08	1	80.30	13	80.52	80.10	-12	1,845	-0.65%
2024/07/04	1	80.70	0	0.00	80.80	1	1,840	0.05%
2024/07/03	1	81.60	0	0.00	81.50	1	1,825	0.05%
2024/07/02	0.1	82.20	0.1	82.00	81.80	0	1,811	0.00%
2024/06/28	0.1	83.90	0.3	83.90	83.20	-0.2	1,797	-0.01%
2024/06/27	1.1	83.58	0.1	84.53	83.30	1	1,795	0.05%
2024/06/25	2.1	83.34	1	83.40	83.30	1.1	1,783	0.06%
2024/06/24	14.2	82.25	1	82.60	82.80	13.2	1,774	0.75%
2024/06/21	2.1	85.24	1	84.50	84.70	1.1	1,756	0.06%
2024/06/20	13.3	85.24	0.1	85.40	85.40	13.3	1,746	0.76%
2024/06/19	1.1	87.38	0	0.00	85.80	1.1	1,727	0.06%
2024/06/18	15.1	88.12	15	87.79	87.40	0.1	1,689	0.00%
2024/06/17	4	85.25	4	84.30	84.30	0	1,549	0.00%
2024/06/14	2	85.10	0	0.00	85.80	2	1,529	0.13%
2024/06/13	4	85.78	2.1	86.51	86.40	1.9	1,514	0.13%
2024/06/12	4.1	85.40	4	86.23	86.30	0.1	1,511	0.01%
2024/06/11	0	0.00	6	84.80	82.50	-6	1,489	-0.40%
2024/06/07	0	0.00	0.3	84.66	84.90	-0.3	1,480	-0.02%
2024/06/06	0	0.00	1	84.40	84.80	-1	1,515	-0.07%
2024/06/05	18	85.59	18.1	85.63	85.00	-0.1	1,589	-0.01%
2024/06/04	5.1	86.19	9	86.42	86.50	-3.9	1,595	-0.24%
2024/06/03	4	84.35	0	0.00	85.00	4	1,590	0.25%
2024/05/31	6.2	84.55	2.1	84.40	84.40	4.1	1,579	0.26%
2024/05/30	11.1	84.33	7	84.61	84.10	4.1	1,574	0.26%
2024/05/29	0	0.00	4	83.70	84.30	-4	1,524	-0.26%
2024/05/28	3	81.67	1.1	81.61	81.40	1.9	1,506	0.13%
2024/05/27	2	82.30	0	0.00	82.10	2	1,499	0.13%
2024/05/24	3.1	82.95	0	0.00	83.00	3.1	1,494	0.21%
2024/05/23	2	83.75	4	83.18	82.40	-2	1,493	-0.13%
2024/05/22	1	84.20	1	84.90	84.60	0	1,476	0.00%
2024/05/21	0	0.00	1	84.30	84.40	-1	1,474	-0.07%
2024/05/20	1	83.40	1.1	83.89	83.90	-0.1	1,469	-0.01%
2024/05/17	3.1	84.24	0	0.00	84.40	3.1	1,466	0.21%
2024/05/16	2	83.80	0.1	84.50	84.70	1.9	1,457	0.13%
2024/05/15	0	0.00	1	86.20	84.20	-1	1,438	-0.07%
2024/05/14	3.1	86.45	11.3	86.42	87.50	-8.2	1,416	-0.58%
2024/05/13	3.1	83.43	0	0.00	83.50	3.1	1,304	0.24%
2024/05/10	0	0.00	1.3	81.05	82.00	-1.3	1,316	-0.10%
2024/05/09	0.1	81.30	1.1	81.38	81.10	-1	1,389	-0.07%
2024/05/08	0.1	79.40	1	79.50	80.40	-1	1,434	-0.07%
2024/05/07	2	78.45	0	0.00	78.70	2	1,421	0.14%
2024/05/06	1	77.90	2.1	79.67	77.90	-1.1	1,402	-0.08%
2024/05/03	4.1	80.18	8	79.79	79.70	-3.9	1,338	-0.29%
2024/04/30	1	76.90	2.1	76.76	76.80	-1.1	1,300	-0.08%
2024/04/29	0.1	75.50	0.8	76.60	75.80	-0.7	1,290	-0.05%
2024/04/24	0	0.00	1	72.20	72.10	-1	1,278	-0.08%
2024/04/19	1	69.70	0	0.00	70.50	1	1,289	0.08%
2024/04/16	0.4	71.56	0	0.00	70.50	0.4	1,287	0.03%
2024/04/15	0.2	73.30	0	0.00	73.10	0.2	1,275	0.02%
2024/03/27	0	0.00	10	72.80	73.30	-10	1,383	-0.72%
2024/03/15	0	0.00	1	74.30	73.90	-1	1,420	-0.07%
2024/03/13	1	76.10	3	76.00	76.40	-2	1,420	-0.14%
2024/03/11	0	0.00	1	76.40	76.70	-1	1,408	-0.07%
2024/03/08	0	0.00	2	74.60	73.10	-2	1,349	-0.15%
2024/03/07	5	73.52	1	74.00	73.80	4	1,339	0.30%
2024/03/05	0	0.00	1	71.60	71.90	-1	1,432	-0.07%
2024/03/01	0	0.00	1	71.10	70.60	-1	1,466	-0.07%
2024/02/29	0	0.00	4	70.90	70.90	-4	1,464	-0.27%
2024/02/27	1	69.70	0	0.00	69.60	1	1,460	0.07%
2024/02/22	1	70.50	0	0.00	70.50	1	1,455	0.07%
2024/02/21	0.2	70.90	0	0.00	70.50	0.2	1,455	0.01%
2024/02/19	0	0.00	0	71.80	71.90	0	1,440	0.00%
2024/02/15	1	70.00	2	71.85	71.30	-1	1,419	-0.07%
2024/02/02	6	75.52	2	75.50	75.10	4	1,349	0.30%
2024/02/01	1	78.10	15	78.41	77.80	-14	1,290	-1.08%
2024/01/31	1	77.30	2	77.00	77.30	-1	1,198	-0.08%
2024/01/29	0	0.00	1	73.50	73.40	-1	1,086	-0.09%
2024/01/24	1	76.60	0	0.00	75.00	1	1,060	0.09%
2024/01/22	2	74.80	0	0.00	75.70	2	1,013	0.20%
2024/01/08	0	0.00	1	74.60	73.80	-1	958	-0.10%
2024/01/04	1.2	74.17	1	78.00	74.80	0.2	943	0.02%
2023/12/28	2	73.25	0	0.00	73.50	2	807	0.25%
2023/12/22	3	72.50	0	0.00	73.30	3	781	0.38%
2023/12/19	1	73.00	0	0.00	73.00	1	752	0.13%
2023/12/18	5	74.70	0	0.00	74.00	5	741	0.67%
2023/12/12	0	75.80	0	0.00	75.80	0	685	0.00%
2023/12/11	1	76.80	0	0.00	76.60	1	663	0.15%
2023/12/08	0	0.00	0.6	74.91	75.20	-0.6	623	-0.10%
2023/12/06	0	0.00	10	74.00	73.70	-10	595	-1.68%
2023/12/05	0	0.00	0	74.40	75.40	0	571	0.00%
2023/12/01	0	0.00	10	77.45	76.00	-10	525	-1.90%
2023/11/30	4	76.73	7	76.89	76.80	-3	462	-0.65%
2023/11/29	1	74.30	0	0.00	74.40	1	381	0.26%
2023/11/28	10	73.37	0	0.00	71.50	10	342	2.92%
2023/11/27	2	70.70	0	0.00	70.70	2	333	0.60%
2023/11/13	8	69.20	0	0.00	69.00	8	318	2.52%
2023/11/07	4	69.90	0	0.00	69.80	4	304	1.31%
2023/11/03	0	0.00	1	68.30	68.40	-1	297	-0.34%
2023/11/02	0	0.00	11	68.00	68.20	-11	319	-3.45%
2023/10/13	1	65.80	0	0.00	65.60	1	546	0.18%
2023/09/26	0	0.00	0	66.80	66.60	0	769	0.00%
2023/09/22	0	66.00	0	0.00	66.00	0	829	0.00%
2023/09/06	0	0.00	7	68.29	68.60	-7	1,357	-0.52%
2023/09/04	0	67.00	0	0.00	67.40	0	1,448	0.00%
2023/09/01	2	67.80	0	0.00	67.20	2	1,483	0.13%
2023/08/29	0	0.00	0.4	66.40	66.30	-0.4	1,827	-0.02%
2023/08/28	5	66.36	1	66.50	66.10	4	2,092	0.19%
2023/08/22	1	66.00	2	66.35	66.90	-1	2,209	-0.05%
2023/08/18	1	66.70	0	0.00	66.50	1	2,219	0.05%
2023/08/17	0	0.00	2	67.20	67.10	-2	2,222	-0.09%
2023/08/16	2	65.05	0	0.00	65.00	2	2,225	0.09%
2023/08/08	0	0.00	1	66.50	67.00	-1	2,244	-0.04%
2023/08/04	0.4	70.90	0	0.00	70.30	0.4	2,234	0.02%
2023/08/02	1	70.60	1	70.60	70.00	0	2,259	0.00%
2023/08/01	1	70.80	1	70.80	70.90	0	2,275	0.00%
2023/07/31	1.3	70.95	0	0.00	70.60	1.3	2,297	0.06%
2023/07/28	4	76.20	4	76.28	76.80	0	2,284	0.00%
2023/07/27	2	75.30	3	75.03	75.40	-1	2,277	-0.04%
2023/07/26	5	74.08	0	0.00	74.20	5	2,261	0.22%
2023/07/25	4	74.50	1	75.00	74.90	3	2,268	0.13%
2023/07/24	4.3	73.98	0	0.00	73.70	4.3	2,257	0.19%
2023/07/19	1	76.90	0	0.00	77.20	1	2,234	0.04%
2023/07/18	1	78.60	1	78.60	78.10	0	2,240	0.00%
2023/07/17	2	78.20	1	78.80	78.90	1	2,247	0.04%
2023/07/14	2	78.80	1	78.60	78.70	1	2,241	0.04%
2023/07/13	3	78.97	1	79.50	78.80	2	2,252	0.09%
2023/07/10	4	78.53	1	78.70	78.00	3	2,283	0.13%
2023/07/07	13	79.65	0	0.00	79.70	13	2,283	0.57%
2023/07/06	1	81.20	0	0.00	80.60	1	2,268	0.04%
2023/07/05	2	81.40	1	81.00	81.80	1	2,230	0.04%
2023/07/03	2	80.30	0	0.00	80.70	2	2,216	0.09%
2023/06/30	4	82.50	1	82.10	81.90	3	2,199	0.14%
2023/06/28	2	82.00	2	82.85	82.30	0	2,201	0.00%
2023/06/27	6	86.02	17.1	86.31	83.30	-11.1	2,149	-0.51%
2023/06/26	5.1	83.10	2	83.40	82.50	3.1	1,945	0.16%
2023/06/21	0.1	81.39	3	81.30	81.30	-2.9	1,919	-0.15%
2023/06/20	2	82.75	3.1	81.39	81.40	-1.1	1,938	-0.06%
2023/06/19	3	81.30	1	81.00	81.30	2	1,910	0.10%
2023/06/16	5	79.94	2	80.15	80.50	3	1,926	0.16%
2023/06/15	2	79.40	2.1	79.13	79.10	-0.1	1,916	-0.01%
2023/06/14	4.1	80.45	0.1	81.00	79.90	4	1,911	0.21%
2023/06/13	3	80.93	0	0.00	80.40	3	1,947	0.15%
2023/06/12	8	81.25	5	80.76	80.30	3	1,959	0.15%
2023/06/09	0	0.00	2	81.65	81.70	-2	1,990	-0.10%
2023/06/08	3	84.57	3	85.37	82.20	0	2,065	0.00%
2023/06/07	5	84.64	2	83.80	83.80	3	2,133	0.14%
2023/06/06	1	83.80	5	83.88	84.00	-4	2,149	-0.19%
2023/06/05	0	0.00	7.4	85.15	84.70	-7.4	2,214	-0.33%
2023/06/02	12	83.00	5	83.64	83.60	7	2,178	0.32%
2023/06/01	5.1	81.82	16	81.16	81.70	-11	2,047	-0.53%
2023/05/31	5	76.44	8	76.70	77.80	-3	1,812	-0.17%
2023/05/30	1	75.10	2	75.60	75.10	-1	1,769	-0.06%
2023/05/29	0	0.00	1	75.00	75.50	-1	1,780	-0.06%
2023/05/25	1	74.30	0	0.00	73.90	1	1,788	0.06%
2023/05/23	0	0.00	1	74.30	74.40	-1	1,909	-0.05%
2023/05/18	0.1	73.00	0	0.00	73.60	0.1	2,132	0.00%
2023/05/17	0.2	73.40	0	0.00	72.80	0.2	2,259	0.01%
2023/05/16	1	72.60	0	0.00	72.50	1	2,460	0.04%
2023/05/09	3	73.73	20	74.30	73.20	-17	2,837	-0.60%
2023/05/08	11	75.25	0	0.00	75.10	11	2,859	0.38%
2023/05/05	12	75.01	1	74.80	75.00	11	2,882	0.38%
2023/05/03	1	75.00	2	74.55	74.20	-1	2,966	-0.03%
2023/05/02	0	0.00	1	74.10	73.70	-1	3,060	-0.03%
2023/04/28	3	73.67	3	73.23	73.80	0	3,224	0.00%
2023/04/26	5	70.74	0	0.00	71.20	5	3,289	0.15%
2023/04/25	1.2	70.63	1	71.10	70.30	0.2	3,309	0.01%
2023/04/20	1	72.70	0	0.00	72.80	1	3,343	0.03%
2023/04/19	2	73.50	0	0.00	73.70	2	3,359	0.06%
2023/04/18	3	73.93	2	74.00	73.50	1	3,451	0.03%
2023/04/17	3	74.87	0.8	75.06	74.70	2.2	3,682	0.06%
2023/04/14	0	74.11	0.1	74.57	74.30	-0.1	3,705	0.00%
2023/04/13	0	73.80	0	0.00	73.20	0	3,871	0.00%
2023/04/12	0	74.00	1	74.00	73.80	-1	3,963	-0.02%
2023/04/11	1	72.70	0	0.00	73.20	1	4,091	0.02%
2023/04/10	0.1	73.65	0	0.00	73.10	0.1	4,099	0.00%
2023/04/07	0.1	73.05	0	0.00	73.40	0.1	4,112	0.00%
2023/04/06	0	72.80	0	0.00	72.40	0	4,107	0.00%
2023/03/31	1	73.70	0	0.00	73.20	1	4,096	0.03%
2023/03/29	2	73.35	1	73.50	73.70	1	4,068	0.02%
2023/03/28	4	73.00	0	0.00	72.20	4	4,085	0.10%
2023/03/24	0	0.00	0.2	74.20	74.40	-0.2	4,068	0.00%
2023/03/23	1.3	72.77	0	0.00	72.40	1.3	4,058	0.03%
2023/03/22	0.2	73.96	0	0.00	73.50	0.2	4,037	0.00%
2023/03/21	0.1	73.40	0	0.00	73.30	0.1	4,038	0.00%
2023/03/17	0.1	74.70	0	0.00	74.10	0.1	4,017	0.00%
2023/03/16	0.4	74.04	0	0.00	73.90	0.4	4,008	0.01%
2023/03/15	0.1	75.70	0	76.90	75.40	0	3,976	0.00%
2023/03/14	3.1	76.17	2	76.80	75.80	1.1	4,021	0.03%
2023/03/13	5	76.16	1	78.50	78.60	4	3,978	0.10%
2023/03/10	5.1	80.35	0	0.00	79.20	5.1	3,888	0.13%
2023/03/09	0	0.00	3	88.60	87.90	-3	3,800	-0.08%
2023/03/08	3	89.00	3	88.07	87.60	0	3,853	0.00%
2023/03/07	0	0.00	2.2	84.68	85.90	-2.2	3,739	-0.06%
2023/03/06	0	0.00	0.5	85.10	85.10	-0.5	3,652	-0.01%
2023/03/03	0	0.00	1	82.90	83.50	-1	3,624	-0.03%
2023/03/01	0	0.00	8	82.01	82.20	-8	3,596	-0.22%
2023/02/23	0.5	80.20	0	0.00	80.10	0.5	3,607	0.01%
2023/02/22	3	81.20	0	0.00	80.00	3	3,605	0.08%
2023/02/21	0.2	82.39	0	0.00	82.50	0.2	3,568	0.01%
2023/02/20	3	78.77	2	80.45	80.60	1	3,480	0.03%
2023/02/17	0	82.80	0	0.00	82.50	0	3,334	0.00%
2023/02/16	6	82.37	3	81.80	82.20	3	3,319	0.09%
2023/02/15	4	83.23	2	83.30	83.20	2	3,252	0.06%
2023/02/14	1	82.90	23	89.63	82.80	-22	3,121	-0.70%
2023/02/13	2	91.50	3	92.00	92.00	-1	2,916	-0.03%
2023/02/10	0	0.00	1	90.60	89.50	-1	2,862	-0.03%
2023/02/09	2	89.65	1	89.80	89.80	1	2,798	0.04%
2023/02/08	1	88.20	13	85.53	90.10	-12	2,747	-0.44%
2023/02/07	3	83.27	24	82.92	83.50	-21	2,614	-0.80%
2023/02/06	2	83.00	2.1	82.09	81.70	-0.1	2,564	0.00%
2023/02/03	1	82.30	31	81.95	81.90	-30	2,514	-1.19%
2023/02/02	0	0.00	3	81.60	81.90	-3	2,467	-0.12%
2023/02/01	0	0.00	51.1	80.46	81.80	-51.1	2,416	-2.11%
2023/01/31	1.1	79.65	3	80.00	80.50	-1.9	2,340	-0.08%
2023/01/30	0	0.00	13	77.89	79.50	-13	2,224	-0.58%
2023/01/17	2	73.80	2	73.55	73.80	0	2,047	0.00%
2023/01/16	1	71.40	0	0.00	72.30	1	1,975	0.05%
2023/01/13	0	0.00	30	71.90	71.30	-30	1,954	-1.54%
2023/01/11	0	0.00	1.1	72.99	72.80	-1.1	1,901	-0.06%
2023/01/10	1	72.40	0	0.00	72.30	1	1,865	0.05%
2023/01/09	2	72.60	1	72.90	72.90	1	1,834	0.05%
2023/01/06	26	73.40	18	72.87	73.00	8	1,800	0.44%
2023/01/05	12	72.07	15	72.65	72.60	-3	1,714	-0.17%
2023/01/04	0	0.00	1	70.20	71.20	-1	1,460	-0.07%
2023/01/03	11	72.30	18	70.08	70.10	-7	1,397	-0.50%
2022/12/30	2	69.30	12	69.23	69.90	-10	1,205	-0.83%
2022/12/29	1	69.90	8.7	69.20	67.50	-7.7	1,092	-0.70%
2022/12/28	0	0.00	9	67.69	67.30	-9	944	-0.95%
2022/12/27	5	67.50	2	68.30	67.20	3	927	0.32%
2022/12/22	12	65.63	0	0.00	65.20	12	918	1.31%
2022/12/21	1	65.80	0	0.00	66.00	1	912	0.11%
2022/12/20	9	65.47	0	0.00	65.20	9	908	0.99%
2022/12/19	0	0.00	3	68.13	68.30	-3	876	-0.34%
2022/12/15	0	0.00	5	67.72	67.30	-5	854	-0.59%
2022/12/14	2	66.80	12	67.09	66.90	-10	841	-1.19%
2022/12/12	2	66.00	0	0.00	67.00	2	818	0.24%
2022/12/08	2	66.85	0	0.00	67.60	2	800	0.25%
2022/12/07	3	67.40	0	0.00	66.70	3	794	0.38%
2022/12/06	3	69.20	33.5	69.19	68.10	-30.5	777	-3.92%
2022/12/05	6	67.40	0	0.00	67.40	6	713	0.84%
2022/12/02	1	67.20	0.5	67.20	67.10	0.5	713	0.07%
2022/12/01	1.5	67.57	6	67.32	67.20	-4.5	705	-0.64%
2022/11/30	25	64.27	7	65.91	66.90	18	657	2.74%
2022/11/29	0	0.00	1	61.90	61.90	-1	556	-0.18%
2022/11/25	1	61.40	0	0.00	60.90	1	550	0.18%
2022/11/21	2	61.15	2	63.10	60.60	0	513	0.00%
2022/11/18	1	61.70	0	0.00	61.70	1	465	0.21%
2022/11/14	0	0.00	1	59.50	59.50	-1	427	-0.23%
2022/11/09	0	0.00	1	59.00	58.80	-1	411	-0.24%
2022/11/04	3	57.67	2	56.90	56.90	1	383	0.26%
2022/11/01	3	53.80	0	0.00	53.80	3	359	0.84%
2022/10/14	1.1	53.82	0	0.00	53.90	1.1	383	0.27%
2022/10/13	0.1	54.90	12	54.00	53.00	-11.9	388	-3.06%
2022/10/05	0.1	58.60	0	0.00	57.90	0.1	395	0.01%
2022/10/04	6	58.78	0	0.00	58.60	6	398	1.50%
2022/09/29	0	0.00	1	56.80	57.40	-1	444	-0.22%
2022/09/28	0	0.00	1	55.20	55.20	-1	462	-0.22%
2022/09/26	0.1	55.20	6	55.40	55.40	-5.9	482	-1.22%
2022/09/23	1	57.60	0	0.00	56.90	1	494	0.20%
2022/09/20	0	0.00	10	57.00	57.00	-10	502	-1.99%
2022/09/16	0.1	57.50	0	0.00	57.40	0.1	513	0.02%
2022/09/14	0.1	58.00	0	0.00	57.90	0.1	530	0.02%
2022/09/12	1	58.80	12	59.18	58.70	-11	544	-2.02%
2022/09/07	1	57.70	0	0.00	57.90	1	560	0.18%
2022/09/05	0	0.00	2	59.15	58.80	-2	590	-0.34%
2022/08/31	0.3	60.70	0	0.00	60.60	0.3	649	0.04%
2022/08/29	1.1	59.80	0	0.00	60.00	1.1	711	0.15%
2022/08/26	2	60.45	0	0.00	60.50	2	755	0.26%
2022/08/25	4	60.60	0	0.00	60.40	4	758	0.53%
2022/08/17	0	0.00	1	62.00	62.00	-1	868	-0.12%
2022/08/05	2	60.95	2	60.95	60.90	0	912	0.00%
2022/07/26	1	59.10	0	0.00	58.80	1	973	0.10%
2022/07/25	0	0.00	5	59.62	59.80	-5	971	-0.51%
2022/07/21	4	58.50	0	0.00	58.70	4	978	0.41%
2022/07/20	1	59.00	0	0.00	58.90	1	984	0.10%
2022/07/15	6	57.00	0	0.00	57.30	6	1,024	0.59%
2022/07/12	1.1	55.20	0	0.00	55.10	1.1	1,014	0.11%
2022/07/08	1	55.30	0	0.00	55.30	1	1,011	0.10%
2022/07/06	2	60.25	15	60.40	59.90	-13	989	-1.31%
2022/07/01	1	63.00	12	62.38	61.10	-11	976	-1.13%
2022/06/30	3	64.00	0	0.00	63.70	3	963	0.31%
2022/06/22	1	64.00	0	0.00	63.60	1	1,038	0.10%
2022/06/21	1	64.00	0	0.00	64.40	1	1,049	0.10%
2022/06/20	1	63.80	0	0.00	63.50	1	1,054	0.09%
2022/06/17	5	65.22	0	0.00	65.20	5	1,047	0.48%
2022/06/16	1	65.90	0	0.00	65.50	1	1,050	0.10%
2022/06/14	4	67.80	1	68.20	68.20	3	1,073	0.28%
2022/06/10	5	69.60	0	0.00	69.10	5	1,108	0.45%
2022/06/09	0	0.00	4	70.90	70.20	-4	1,109	-0.36%
2022/06/08	0	0.00	2.3	70.53	70.80	-2.3	1,156	-0.20%
2022/06/07	2	70.10	3	69.80	69.70	-1	1,127	-0.09%
2022/06/01	0	0.00	1	68.60	68.60	-1	1,083	-0.09%
2022/05/30	0	0.00	5	68.00	67.70	-5	1,073	-0.47%
2022/05/25	0	0.00	2	66.70	68.10	-2	1,054	-0.19%
2022/05/23	6	66.80	0	0.00	66.80	6	1,028	0.58%
2022/05/20	11	67.80	0	0.00	67.50	11	1,041	1.06%
2022/05/19	0	0.00	1	67.80	68.00	-1	1,032	-0.10%
2022/05/16	11	66.64	6	66.62	66.50	5	1,029	0.49%
2022/05/05	1	67.20	1	66.50	66.50	0	1,168	0.00%
2022/05/03	2.1	63.75	0	0.00	64.30	2.1	1,189	0.18%
2022/04/26	3	64.07	0	0.00	63.50	3	1,524	0.20%
2022/04/25	2	64.55	2	64.60	64.20	0	1,556	0.00%
2022/04/21	3	64.60	0	0.00	64.60	3	1,558	0.19%
2022/04/18	5	64.70	0	0.00	64.60	5	1,749	0.29%
2022/04/13	0	0.00	2	67.10	66.30	-2	2,279	-0.09%
2022/04/11	3	65.60	0	0.00	65.00	3	2,389	0.13%
2022/04/08	0	0.00	18	67.90	68.40	-18	2,496	-0.72%
2022/04/06	0	0.00	1	68.20	68.20	-1	2,769	-0.04%
2022/04/01	1	68.00	0	0.00	68.00	1	2,791	0.04%
2022/03/31	0	68.10	0	0.00	68.40	0	2,831	0.00%
2022/03/30	0	68.89	0	0.00	68.80	0	2,902	0.00%
2022/03/29	0	0.00	2	68.75	69.10	-2	2,960	-0.07%
2022/03/28	6	67.50	1	67.40	68.00	5	3,022	0.17%
2022/03/25	1	70.00	1	68.60	68.40	0	3,229	0.00%
2022/03/24	0	0.00	0.1	68.00	68.40	-0.1	3,556	0.00%
2022/03/23	2	68.25	2	67.90	67.70	0	3,974	0.00%
2022/03/22	1	68.10	1	67.80	67.80	0	4,243	0.00%
2022/03/18	1	67.40	3	67.93	67.10	-2	4,685	-0.04%
2022/03/17	3	68.33	3	68.13	67.60	0	4,722	0.00%
2022/03/16	0.3	66.60	1	67.20	67.30	-0.8	4,757	-0.02%
2022/03/15	4	66.70	0	0.00	67.00	4	4,740	0.08%
2022/03/14	0	0.00	2	66.30	66.50	-2	4,721	-0.04%
2022/03/11	5	66.04	0	0.00	66.00	5	4,752	0.11%
2022/03/10	1	62.50	3	62.60	62.50	-2	4,681	-0.04%
2022/03/08	3.1	60.28	0	0.00	60.10	3.1	4,684	0.07%
2022/03/07	1	61.10	0.2	61.50	61.30	0.8	4,676	0.02%
2022/03/04	10	63.50	1	63.40	63.40	9	4,664	0.19%
2022/03/03	0	0.00	0.1	63.90	63.70	-0.1	4,663	0.00%
2022/03/01	0	0.00	2	64.20	64.30	-2	4,656	-0.04%
2022/02/25	2	63.00	6	63.67	63.30	-4	4,650	-0.09%
2022/02/24	1.9	63.77	16	63.50	62.90	-14.1	4,644	-0.30%
2022/02/23	0	65.00	0	0.00	65.00	0	4,628	0.00%
2022/02/18	1	66.00	2	65.90	65.90	-1	4,619	-0.02%
2022/02/17	5	66.70	0	0.00	66.50	5	4,636	0.11%
2022/02/16	0	0.00	1	66.61	67.00	-1	4,634	-0.02%
2022/02/15	0.3	67.14	1	67.40	67.00	-0.8	4,622	-0.02%
2022/02/14	1	65.60	1	65.90	65.80	0	4,593	0.00%
2022/02/11	5	67.00	16	67.00	67.00	-11	4,581	-0.24%
2022/02/10	6	67.10	1	67.50	67.10	5	4,574	0.11%
2022/02/09	1	67.60	1	68.30	67.20	0	4,552	0.00%
2022/02/07	0	0.00	2	64.40	65.90	-2	4,487	-0.04%
2022/01/26	0	0.00	3	64.67	64.30	-3	4,464	-0.07%
2022/01/25	1.3	64.77	1	65.30	64.90	0.3	4,440	0.01%
2022/01/20	0.1	65.10	0	0.00	65.00	0.1	4,188	0.00%
2022/01/19	15	65.97	14	65.61	65.40	1	4,162	0.02%
2022/01/18	5	65.30	0	0.00	64.70	5	4,070	0.12%
2022/01/14	0	0.00	0.3	64.00	64.30	-0.3	4,008	-0.01%
2022/01/13	1	64.60	1	64.10	64.90	0	3,980	0.00%
2022/01/12	1.3	65.06	2	65.05	65.00	-0.8	3,952	-0.02%
2022/01/11	5.3	64.71	25	64.28	64.80	-19.7	3,899	-0.51%
2022/01/10	6	68.90	6	68.75	67.60	0	3,778	0.00%
2022/01/07	19	71.87	17	71.29	70.10	2	3,661	0.05%
2022/01/06	2	70.45	8.1	70.43	69.70	-6.1	3,361	-0.18%
2022/01/05	11.1	69.24	10	69.31	69.40	1.1	3,235	0.03%
2022/01/04	13	68.90	0.1	69.50	68.40	12.9	3,178	0.41%
2022/01/03	20	70.78	19	71.31	70.50	1	3,112	0.03%
2021/12/30	26	71.10	20.1	70.50	70.50	5.9	2,984	0.20%
2021/12/29	2	67.30	4	68.13	69.00	-2	2,745	-0.07%
2021/12/28	5	66.98	2	67.00	67.10	3	2,704	0.11%
2021/12/27	0.1	66.20	1	66.30	66.40	-0.9	2,682	-0.03%
2021/12/24	15	67.65	4	67.38	66.80	11	2,644	0.42%
2021/12/23	3.1	68.45	2	68.20	68.30	1.1	2,567	0.04%
2021/12/22	22	68.96	13.4	68.99	69.10	8.6	2,496	0.34%
2021/12/21	28	68.84	24	68.64	68.60	4	2,412	0.17%
2021/12/20	46	71.62	37.1	71.88	70.40	8.9	2,188	0.41%
2021/12/17	47	70.70	88	69.70	71.10	-41	1,816	-2.26%
2021/12/16	24	68.98	62.2	69.68	68.80	-38.2	1,375	-2.78%
2021/12/15	30	68.31	97.2	67.97	66.80	-67.2	1,098	-6.11%
2021/12/14	6	65.68	11.1	65.68	64.70	-5.1	813	-0.63%
2021/12/13	3	64.53	7	64.34	64.70	-4	640	-0.62%
2021/12/10	1	63.40	4	62.75	63.40	-3	578	-0.52%
2021/12/09	0	0.00	1	61.80	61.90	-1	510	-0.20%
2021/12/08	1	61.60	4	61.90	61.80	-3	505	-0.59%
2021/12/07	7	62.34	2	61.40	62.60	5	488	1.02%
2021/11/26	1	59.80	0	0.00	59.70	1	427	0.23%
2021/11/09	1	58.40	0	0.00	58.60	1	465	0.22%
2021/11/08	0	0.00	2	58.20	58.20	-2	464	-0.43%
2021/11/03	2	59.20	0	0.00	59.30	2	483	0.41%
2021/11/02	2.3	58.97	0	0.00	58.10	2.3	475	0.47%
2021/11/01	1	59.10	0	0.00	59.00	1	479	0.21%
2021/10/28	1	57.40	0	0.00	57.20	1	473	0.21%
2021/10/27	0	0.00	0	56.40	56.40	0	471	0.00%
2021/10/25	0.5	56.30	0	0.00	56.00	0.5	485	0.10%
2021/10/21	3	56.90	0	0.00	56.70	3	526	0.57%
2021/10/08	0	0.00	1	57.10	57.30	-1	648	-0.15%
2021/10/07	1	55.10	8	55.10	55.10	-7	643	-1.09%
2021/10/06	3	54.73	2	54.55	54.00	1	660	0.15%
2021/10/05	1	54.00	1	54.30	54.40	0	662	0.00%
2021/09/30	1	57.00	0	0.00	57.20	1	670	0.15%
2021/09/08	2	58.00	0	0.00	57.60	2	871	0.23%
2021/09/07	0	0.00	1	58.10	58.10	-1	881	-0.11%
2021/09/03	0	0.00	0.2	59.50	59.50	-0.2	887	-0.02%
2021/09/01	0	0.00	1	59.10	59.20	-1	951	-0.11%
2021/08/26	4	59.43	1	59.80	59.30	3	1,068	0.28%
2021/08/20	0	0.00	1	60.20	60.30	-1	1,087	-0.09%
2021/08/19	1	60.50	0	0.00	60.20	1	1,132	0.09%
2021/08/18	1	60.60	1	60.90	61.50	0	1,184	0.00%
2021/08/16	2	62.45	0	0.00	61.60	2	1,295	0.15%
2021/08/12	0	0.00	1	63.60	63.40	-1	1,440	-0.07%
2021/08/11	0	0.00	1	63.90	63.10	-1	1,543	-0.06%
2021/08/10	5	64.10	1	63.90	63.60	4	1,830	0.22%
2021/08/09	0	0.00	2	63.50	63.60	-2	2,007	-0.10%
2021/08/03	0	0.00	4	63.90	63.80	-4	2,059	-0.19%
2021/07/29	1	64.20	0	0.00	64.20	1	2,075	0.05%
2021/07/27	3	64.87	4	65.45	64.00	-1	2,079	-0.05%
2021/07/26	3	64.63	2	64.55	64.70	1	2,065	0.05%
2021/07/23	3	64.50	0	0.00	64.30	3	2,063	0.15%
2021/07/21	0	0.00	1	63.90	63.60	-1	2,063	-0.05%
2021/07/20	0	0.00	2	64.10	64.10	-2	2,056	-0.10%
2021/07/16	3	66.13	2	65.35	65.10	1	2,065	0.05%
2021/07/15	0	0.00	1	64.40	64.90	-1	2,021	-0.05%
2021/07/14	1	64.90	8	64.30	64.20	-7	2,013	-0.35%
2021/07/09	0	0.00	1	63.80	63.70	-1	2,013	-0.05%
2021/07/08	1	63.60	3	63.90	63.60	-2	2,024	-0.10%
2021/07/06	0	0.00	1	64.40	64.20	-1	2,028	-0.05%
2021/07/05	1	64.70	1	65.00	64.70	0	2,030	0.00%
2021/07/01	1	65.10	0	0.00	64.20	1	2,020	0.05%
2021/06/30	0.1	64.10	0	0.00	63.80	0.1	2,009	0.00%
2021/06/28	0	0.00	11	64.32	64.20	-11	2,045	-0.54%
2021/06/23	6	64.70	50	64.07	64.30	-44	2,060	-2.14%
2021/06/22	8	65.10	7	64.60	64.20	1	2,052	0.05%
2021/06/21	1	63.00	2	63.00	62.90	-1	1,997	-0.05%
2021/06/18	4	63.90	1	63.90	63.40	3	2,014	0.15%
2021/06/17	0	0.00	1	63.70	63.40	-1	2,030	-0.05%
2021/06/15	1	64.20	1	64.00	64.00	0	2,026	0.00%
2021/06/11	0	0.00	1	63.90	63.90	-1	2,037	-0.05%
2021/06/10	1	64.00	0	0.00	63.90	1	2,039	0.05%
2021/06/09	2	66.00	2	65.15	65.00	0	2,014	0.00%
2021/06/08	3	65.50	0	0.00	64.90	3	1,983	0.15%
2021/06/07	1	65.50	0	0.00	65.80	1	1,965	0.05%
2021/06/04	0	0.00	3	63.53	63.90	-3	1,910	-0.16%
2021/06/03	1	63.50	0	0.00	63.30	1	1,890	0.05%
2021/06/02	1.2	63.90	0	0.00	63.80	1.2	1,873	0.07%
2021/06/01	1	64.50	2.3	64.62	64.50	-1.3	1,854	-0.07%
2021/05/27	4	64.60	1	64.20	64.20	3	1,827	0.16%
2021/05/26	3	65.93	2	66.25	65.60	1	1,783	0.06%
2021/05/25	2	65.50	0	0.00	66.60	2	1,733	0.12%
2021/05/24	1.2	66.74	2	67.35	66.10	-0.8	1,688	-0.05%
2021/05/21	1	66.50	8	66.79	66.90	-7	1,624	-0.43%
2021/05/20	6.9	67.06	4	66.80	66.90	2.9	1,554	0.18%
2021/05/19	8.2	66.90	4.2	65.62	65.50	4	1,480	0.27%
2021/05/18	21.1	66.20	20.8	67.09	66.70	0.3	1,390	0.02%
2021/05/17	14	66.09	27	65.45	66.60	-13	1,106	-1.17%
2021/05/14	1	61.10	1	60.60	60.60	0	920	0.00%
2021/05/12	3	60.63	2	60.55	60.20	1	904	0.11%
2021/05/11	4	63.08	0	0.00	62.20	4	883	0.45%
2021/05/10	1	64.10	0	0.00	63.90	1	878	0.11%
2021/05/07	1	63.60	0	0.00	63.80	1	881	0.11%
2021/05/06	0	0.00	0.2	63.04	62.40	-0.2	882	-0.02%
2021/05/04	5.3	62.33	25	61.98	62.40	-19.8	891	-2.21%
2021/05/03	3	63.97	0	0.00	63.80	3	890	0.34%
2021/04/28	0.1	65.00	0	0.00	64.60	0.1	913	0.01%
2021/04/27	0	0.00	4	65.00	64.80	-4	926	-0.43%
2021/04/26	4	64.90	0	0.00	64.90	4	937	0.43%
2021/04/23	0	0.00	4	64.70	65.00	-4	960	-0.42%
2021/04/22	2	65.50	0	0.00	64.70	2	975	0.20%
2021/04/21	2	65.80	0	0.00	65.80	2	971	0.21%
2021/04/20	5	66.04	2.1	65.94	65.90	2.9	984	0.29%
2021/04/19	4	66.20	2	66.10	66.20	2	1,020	0.20%
2021/04/16	16	65.84	1	66.00	66.00	15	1,057	1.42%
2021/04/14	2	64.40	0	0.00	64.30	2	1,126	0.18%
2021/04/13	2	65.30	0	0.00	65.00	2	1,181	0.17%
2021/04/12	2	65.45	1	65.20	65.10	1	1,262	0.08%
2021/04/09	0	0.00	10	65.60	65.40	-10	1,306	-0.77%
2021/04/07	2.1	65.50	0	0.00	65.60	2.1	1,694	0.12%
2021/04/06	1	66.60	0	0.00	65.80	1	1,716	0.06%
2021/03/30	3	65.70	0	0.00	65.80	3	1,657	0.18%
2021/03/29	0	0.00	11	65.51	65.50	-11	1,646	-0.67%
2021/03/25	1	65.10	0	0.00	65.20	1	1,636	0.06%
2021/03/24	1	65.50	0	0.00	65.20	1	1,630	0.06%
2021/03/22	1	65.70	1	65.40	65.60	0	1,611	0.00%
2021/03/17	0	0.00	7	64.63	65.00	-7	1,606	-0.44%
2021/03/10	1	63.60	2	63.70	64.00	-1	1,665	-0.06%
2021/03/04	0.1	62.90	0	0.00	62.40	0.1	1,757	0.01%
2021/02/24	0	0.00	1	63.80	63.50	-1	1,833	-0.05%
2021/02/19	0	0.00	2	64.30	64.50	-2	1,965	-0.10%
2021/02/17	3	63.37	8	62.85	63.90	-5	1,951	-0.26%
2021/02/05	0	0.00	4	63.35	63.40	-4	1,948	-0.21%
2021/02/04	2	62.65	0	0.00	62.70	2	1,963	0.10%
2021/02/03	1	62.80	0	0.00	62.80	1	1,965	0.05%
2021/01/29	0	0.00	2	64.50	63.80	-2	1,961	-0.10%
2021/01/27	8	64.96	0	0.00	65.50	8	1,949	0.41%
2021/01/26	0	0.00	1	65.90	65.20	-1	1,948	-0.05%
2021/01/25	2	66.20	0	0.00	66.30	2	1,938	0.10%
2021/01/22	2	65.05	0	0.00	65.40	2	1,922	0.10%
2021/01/21	5	65.00	0	0.00	64.30	5	1,906	0.26%
2021/01/20	1	65.60	0	0.00	64.70	1	1,889	0.05%
2021/01/19	0	0.00	2	66.30	66.10	-2	1,872	-0.11%
2021/01/18	5	66.54	1	66.70	66.70	4	1,858	0.22%
2021/01/15	1	65.80	0	0.00	65.30	1	1,830	0.05%
2021/01/14	1	66.60	2	66.60	66.70	-1	1,811	-0.06%
2021/01/13	3	65.77	0	0.00	66.00	3	1,803	0.17%
2021/01/12	50.1	66.16	0	0.00	65.50	50.1	1,783	2.81%
2021/01/11	4	67.43	3	67.17	67.10	1	1,742	0.06%
2021/01/08	1.1	69.33	3	68.23	68.60	-1.9	1,694	-0.11%
2021/01/06	0	0.00	4	68.48	69.40	-4	1,609	-0.25%
2021/01/05	0	0.00	7	71.33	71.30	-7	1,542	-0.45%
2021/01/04	10	70.50	0	0.00	70.80	10	1,453	0.69%
2020/12/31	58.1	70.89	11	70.55	69.90	47.1	1,401	3.36%
2020/12/30	32	70.27	13	69.62	70.10	19	1,287	1.48%
2020/12/25	1	64.20	0	0.00	64.00	1	966	0.10%
2020/12/24	0	0.00	1	64.20	64.10	-1	964	-0.10%
2020/12/22	1	63.30	0	0.00	63.30	1	975	0.10%
2020/12/16	1.7	64.94	0	0.00	64.60	1.7	1,011	0.17%
2020/12/15	1.1	64.11	0.2	64.20	64.00	0.8	1,033	0.08%
2020/12/11	0	64.00	0	0.00	63.70	0	1,055	0.00%
2020/12/10	0.5	65.40	0	0.00	64.70	0.5	1,041	0.05%
2020/12/07	0.1	66.50	0	0.00	66.80	0.1	1,012	0.00%
2020/12/04	5	68.10	1	68.60	68.10	4	995	0.40%
2020/12/03	6	67.97	7	67.40	67.60	-1	976	-0.10%
2020/12/02	0	0.00	1	67.10	67.50	-1	932	-0.11%
2020/11/30	1	66.40	0	0.00	66.10	1	913	0.11%
2020/11/27	1	66.80	10	66.90	66.90	-9	913	-0.99%
2020/11/26	0	0.00	3	66.80	66.90	-3	925	-0.32%
2020/11/25	1	65.60	1	65.70	65.50	0	913	0.00%
2020/11/24	1	65.50	4	66.53	65.40	-3	912	-0.33%
2020/11/23	0	0.00	4	67.18	66.80	-4	897	-0.45%
2020/11/20	16	66.73	1	65.70	67.10	15	895	1.68%
2020/11/19	1	65.40	5	65.50	65.40	-4	843	-0.47%
2020/11/18	1	63.70	0	0.00	63.50	1	812	0.12%
2020/11/17	0	0.00	10	62.90	63.00	-10	822	-1.22%
2020/11/13	10	63.20	0	0.00	63.00	10	937	1.07%
2020/11/12	1	62.51	3	62.40	62.40	-2	982	-0.20%
2020/11/11	0	61.80	0	0.00	61.80	0	1,003	0.00%
2020/11/10	0.1	61.70	0	0.00	61.70	0.1	1,014	0.01%
2020/11/09	2	62.00	2	61.60	61.80	0	1,054	0.00%
2020/11/05	3	62.00	0	0.00	61.90	3	1,073	0.28%
2020/11/02	1	61.10	0	0.00	60.60	1	1,118	0.09%
2020/10/29	1	61.20	0	0.00	61.40	1	1,174	0.09%
2020/10/21	1	62.70	0	0.00	62.80	1	1,321	0.08%
2020/10/20	1	61.50	0	0.00	61.60	1	1,380	0.07%
2020/10/19	0	0.00	1	61.50	62.00	-1	1,399	-0.07%
2020/10/15	1	62.00	0	0.00	62.20	1	1,439	0.07%
2020/10/13	1	62.70	1	62.10	62.10	0	1,549	0.00%
2020/10/08	1	64.00	0	0.00	63.70	1	1,599	0.06%
2020/09/30	1	62.90	1	62.10	62.60	0	1,897	0.00%
2020/09/28	0	0.00	1	63.40	63.50	-1	2,100	-0.05%
2020/09/24	0	0.00	1	64.40	64.20	-1	2,378	-0.04%
2020/09/23	0	0.00	10	65.50	65.60	-10	2,471	-0.40%
2020/09/22	0	0.00	1	65.70	66.20	-1	2,589	-0.04%
2020/09/16	2	67.50	0	0.00	67.50	2	2,937	0.07%
2020/09/10	0	0.00	2	66.20	66.20	-2	3,348	-0.06%
2020/09/09	0	0.00	4	66.90	66.90	-4	3,382	-0.12%
2020/09/08	6	66.90	1	66.50	66.50	5	3,428	0.15%
2020/09/07	0	0.00	1	67.50	66.60	-1	3,480	-0.03%
2020/09/04	0	0.00	19	65.90	67.40	-19	3,543	-0.54%
2020/09/02	0	0.00	4	66.50	66.50	-4	3,710	-0.11%
2020/09/01	7	66.89	0	0.00	66.80	7	3,727	0.19%
2020/08/31	1	67.80	4	67.90	67.70	-3	3,730	-0.08%
2020/08/27	0	0.00	7	68.81	68.60	-7	3,988	-0.18%
2020/08/26	9	70.19	3	68.80	68.80	6	4,086	0.15%
2020/08/25	9	67.97	2	68.85	69.60	7	4,086	0.17%
2020/08/24	5	66.30	15	66.19	66.80	-10	4,102	-0.24%
2020/08/21	1	65.60	1	65.60	65.50	0	4,226	0.00%
2020/08/20	36	64.56	16	64.03	63.90	20	4,228	0.47%
2020/08/19	0	0.00	1	69.60	69.80	-1	4,160	-0.02%
2020/08/18	2	71.30	1	71.50	71.40	1	4,154	0.02%
2020/08/17	1	70.30	11	69.89	71.20	-10	4,136	-0.24%
2020/08/14	12	70.04	0	0.00	69.90	12	4,155	0.29%
2020/08/13	0	0.00	2	70.30	69.70	-2	4,194	-0.05%
2020/08/12	1	69.40	0	0.00	69.50	1	4,205	0.02%
2020/08/11	3	69.60	13	69.50	69.50	-10	4,280	-0.23%
2020/08/10	10	68.40	0	0.00	68.60	10	4,306	0.23%
2020/08/05	6	69.40	7	69.66	70.00	-1	4,452	-0.02%
2020/08/04	71	69.65	1	69.20	69.20	70	4,476	1.56%
2020/08/03	0	0.00	1	66.70	68.10	-1	4,519	-0.02%
2020/07/31	1	66.60	156	67.08	66.60	-155	4,653	-3.33%	大賣/鉅額交易
2020/07/30	7	68.37	36	68.18	67.60	-29	4,744	-0.61%
2020/07/29	20	67.93	0	0.00	67.90	20	4,741	0.42%
2020/07/28	41	67.17	1	66.60	66.40	40	4,731	0.85%
2020/07/27	9	66.49	4	66.43	66.30	5	4,713	0.11%
2020/07/24	5	68.78	11	67.51	66.50	-6	4,702	-0.13%
2020/07/23	0	0.00	7	69.63	69.50	-7	4,661	-0.15%
2020/07/22	0	0.00	1	71.00	70.40	-1	4,667	-0.02%
2020/07/21	16	70.46	0	0.00	70.50	16	4,689	0.34%
2020/07/20	20	68.43	0	0.00	68.80	20	4,672	0.43%
2020/07/17	11	73.32	10	74.80	73.30	1	4,663	0.02%
2020/07/16	2	73.90	2	73.85	74.30	0	4,623	0.00%
2020/07/15	4	74.58	5	74.16	73.50	-1	4,613	-0.02%
2020/07/14	1	75.20	7	74.50	74.50	-6	4,613	-0.13%
2020/07/13	8	75.30	5	76.08	76.60	3	4,602	0.07%
2020/07/10	26	73.63	3	73.97	73.50	23	4,566	0.50%
2020/07/09	6.1	76.59	52	77.58	76.20	-45.9	4,497	-1.02%
2020/07/08	5	78.36	25	78.77	78.20	-20	4,419	-0.45%
2020/07/07	4	77.80	2	79.45	78.00	2	4,417	0.05%
2020/07/06	40	80.55	10	81.39	80.70	30	4,331	0.69%
2020/07/03	0	0.00	10	76.60	76.50	-10	4,153	-0.24%
2020/07/02	6	75.68	7	75.06	75.50	-1	4,088	-0.02%
2020/07/01	10	75.20	12	74.88	74.20	-2	4,022	-0.05%
2020/06/30	26	73.37	5	73.92	73.60	21	3,903	0.54%
2020/06/29	2	69.35	14	69.76	70.20	-12	3,721	-0.32%
2020/06/24	6	69.88	2	69.75	69.70	4	3,703	0.11%
2020/06/23	1	68.10	5	68.04	68.20	-4	3,621	-0.11%
2020/06/22	9	68.62	37	68.16	67.80	-28	3,592	-0.78%
2020/06/19	19	69.66	13	69.26	68.90	6	3,544	0.17%
2020/06/18	19	66.76	50	66.15	67.50	-31	3,367	-0.92%
2020/06/16	17	65.36	4	65.30	64.80	13	3,239	0.40%
2020/06/15	4	64.35	30	64.03	64.20	-26	3,250	-0.80%
2020/06/12	3	63.03	0	0.00	63.00	3	3,217	0.09%
2020/06/11	15	65.56	12	63.60	63.40	3	3,183	0.09%
2020/06/10	5	65.54	12	65.50	66.00	-7	3,142	-0.22%
2020/06/08	8	64.46	8	63.96	64.20	0	3,047	0.00%
2020/06/05	7	64.10	1	64.00	64.20	6	3,031	0.20%
2020/06/04	3	64.20	1	63.70	63.60	2	3,030	0.07%
2020/06/03	18	65.35	41	65.93	64.50	-23	2,990	-0.77%
2020/06/02	18	64.21	31	64.28	65.30	-13	2,782	-0.47%
2020/06/01	8	62.88	0	0.00	62.50	8	2,682	0.30%
2020/05/29	18	62.67	12	63.00	62.30	6	2,655	0.23%
2020/05/28	3	62.00	18	62.54	61.80	-15	2,616	-0.57%
2020/05/27	24	61.72	10	62.40	61.50	14	2,490	0.56%
2020/05/26	16	62.71	0	0.00	61.60	16	2,497	0.64%
2020/05/25	25	61.74	8	61.34	62.00	17	2,482	0.68%
2020/05/22	3	61.40	16	61.96	61.00	-13	2,467	-0.53%
2020/05/21	2	62.75	9	62.93	62.60	-7	2,445	-0.29%
2020/05/20	12	61.80	13	62.19	62.50	-1	2,388	-0.04%
2020/05/19	1	62.60	10	61.85	61.50	-9	2,340	-0.38%
2020/05/18	17	62.13	0	0.00	61.80	17	2,313	0.73%
2020/05/14	3	59.80	3	60.63	59.70	0	2,213	0.00%
2020/05/13	7	62.34	2	62.00	61.50	5	2,209	0.23%
2020/05/12	1	60.50	1	61.20	61.20	0	2,145	0.00%
2020/05/11	0	0.00	6	59.50	60.40	-6	2,131	-0.28%
2020/05/08	2	60.15	8	60.14	60.40	-6	2,139	-0.28%
2020/05/07	7	61.46	1	62.10	61.80	6	2,069	0.29%
2020/05/06	14	57.21	17	57.11	58.10	-3	1,943	-0.15%
2020/05/05	0	0.00	1	53.00	52.90	-1	1,834	-0.05%
2020/05/04	0	0.00	2	52.10	53.00	-2	1,835	-0.11%
2020/04/30	2	52.70	0	0.00	52.90	2	1,834	0.11%
2020/04/29	3	52.30	1	52.70	52.30	2	1,842	0.11%
2020/04/28	2	52.60	1	52.90	52.00	1	1,845	0.05%
2020/04/24	3	53.03	2	53.45	52.70	1	1,842	0.05%
2020/04/23	0	0.00	1	52.40	51.70	-1	1,808	-0.06%
2020/04/22	0	0.00	1	51.10	51.50	-1	1,805	-0.06%
2020/04/21	3	53.20	0	0.00	51.50	3	1,794	0.17%
2020/04/20	1	52.60	1	53.20	53.50	0	1,773	0.00%
2020/04/17	2	53.70	3	53.00	53.00	-1	1,762	-0.06%
2020/04/16	0	0.00	1	53.50	53.60	-1	1,752	-0.06%
2020/04/15	0	0.00	6	52.40	52.20	-6	1,720	-0.35%
2020/04/14	1	52.20	5	52.20	52.20	-4	1,712	-0.23%
2020/04/13	0	52.00	0	0.00	51.00	0	1,698	0.00%
2020/04/10	5	52.08	1	51.40	51.70	4	1,680	0.24%
2020/04/09	2	50.50	2	50.60	51.20	0	1,635	0.00%
2020/04/08	1	49.60	5	49.60	49.80	-4	1,617	-0.25%
2020/04/07	9	50.54	13	49.66	49.60	-4	1,644	-0.24%
2020/04/06	4	47.48	3	47.13	49.35	1	1,612	0.06%
2020/04/01	0	0.00	1	44.90	45.60	-1	1,581	-0.06%
2020/03/31	3	45.30	0	0.00	45.20	3	1,589	0.19%
2020/03/30	13	45.83	6	46.26	45.85	7	1,633	0.43%
2020/03/27	5	45.40	3	45.75	44.50	2	1,597	0.13%
2020/03/26	1	42.40	0	0.00	42.50	1	1,553	0.06%
2020/03/25	1	42.10	1	41.90	41.65	0	1,562	0.00%
2020/03/24	9	40.44	0	0.00	40.40	9	1,565	0.57%
2020/03/23	5	39.80	14	39.69	39.10	-9	1,550	-0.58%
2020/03/20	10	40.56	1	41.65	41.55	9	1,539	0.58%
2020/03/19	3	38.52	9	37.26	39.50	-6	1,500	-0.40%
2020/03/18	3	43.05	3	41.80	41.20	0	1,457	0.00%
2020/03/17	4	42.83	5	43.50	43.00	-1	1,447	-0.07%
2020/03/16	3	44.90	2	44.85	45.00	1	1,425	0.07%
2020/03/13	2	43.75	2	43.80	44.50	0	1,401	0.00%
2020/03/12	21	50.65	3	50.77	48.60	18	1,351	1.33%
2020/03/11	1	54.10	0	0.00	53.10	1	1,314	0.08%
2020/03/10	4	53.25	9	53.13	55.00	-5	1,308	-0.38%
2020/03/09	1	55.30	7	57.27	55.30	-6	1,285	-0.47%
2020/03/06	1	58.60	0	0.00	58.40	1	1,265	0.08%
2020/03/05	2	58.50	0	0.00	58.50	2	1,269	0.16%
2020/03/03	3	58.73	6	59.27	58.10	-3	1,269	-0.24%
2020/03/02	4	58.30	1	58.00	58.40	3	1,256	0.24%
2020/02/27	1	57.50	5	58.52	57.30	-4	1,272	-0.31%
2020/02/26	0	0.00	3	57.07	57.20	-3	1,245	-0.24%
2020/02/25	5	57.16	4	57.18	57.10	1	1,242	0.08%
2020/02/24	8	58.05	0	0.00	57.80	8	1,237	0.65%
2020/02/21	1	58.50	0	0.00	58.40	1	1,225	0.08%
2020/02/18	2	59.20	5	58.40	59.40	-3	1,209	-0.25%
2020/02/17	2	58.80	4	59.20	58.90	-2	1,195	-0.17%
2020/02/14	17	59.92	8	60.00	59.30	9	1,192	0.75%
2020/02/13	2	58.20	26	57.93	58.40	-24	1,121	-2.14%
2020/02/12	26	58.40	7	58.14	58.10	19	1,112	1.71%
2020/02/11	3	57.37	1	57.10	58.20	2	1,077	0.19%
2020/02/10	1	52.80	0	0.00	53.00	1	1,040	0.10%
2020/02/07	3	53.50	4	53.20	53.40	-1	1,035	-0.10%
2020/02/06	1	52.50	0	0.00	52.00	1	1,005	0.10%
2020/02/05	4	51.70	0	0.00	51.70	4	1,006	0.40%
2020/02/04	4	52.80	0	0.00	52.60	4	998	0.40%
2020/02/03	63	52.85	5	52.00	52.10	58	991	5.85%
2020/01/31	1	56.60	10	56.14	56.10	-9	970	-0.93%
2020/01/30	16	58.35	0	0.00	55.60	16	961	1.66%
2020/01/09	3	58.30	0	0.00	58.10	3	908	0.33%
2020/01/08	0	0.00	1	57.80	57.70	-1	914	-0.11%
2020/01/07	37	59.04	0	0.00	58.40	37	906	4.08%
2019/12/31	2	60.50	0	0.00	60.10	2	873	0.23%
2019/12/30	4	59.20	0	0.00	59.20	4	839	0.48%
2019/12/27	2	59.80	0	0.00	59.60	2	833	0.24%
2019/12/26	0	0.00	1	60.20	60.00	-1	835	-0.12%
2019/12/25	1	60.20	2	60.20	60.10	-1	828	-0.12%
2019/12/24	10	59.10	0	0.00	58.70	10	786	1.27%
2019/12/23	90	59.32	0	0.00	58.70	90	788	11.41%
2019/12/19	3	57.87	0	0.00	58.80	3	787	0.38%
2019/12/18	1	57.50	1	57.40	57.40	0	768	0.00%
2019/12/13	1	57.50	0	0.00	57.10	1	767	0.13%
2019/12/12	5	57.56	1	57.50	57.50	4	775	0.52%
2019/12/06	0	0.00	1	58.50	58.10	-1	776	-0.13%
2019/12/05	1	58.70	0	0.00	58.40	1	779	0.13%
2019/11/27	1	59.90	5	59.56	59.40	-4	800	-0.50%
2019/11/26	7	60.11	1	60.10	59.80	6	796	0.75%
2019/11/22	1	59.00	2	59.10	58.80	-1	775	-0.13%
2019/11/21	1	58.50	0	0.00	58.60	1	779	0.13%
2019/11/20	0	0.00	2	59.10	58.80	-2	776	-0.26%
2019/11/15	2	59.10	0	0.00	58.90	2	800	0.25%
2019/11/14	1	58.20	0	0.00	58.00	1	792	0.13%
2019/11/13	0	0.00	1	58.30	58.30	-1	797	-0.13%
2019/11/11	2	58.20	0	0.00	57.00	2	837	0.24%
2019/11/07	0	0.00	61	58.80	58.80	-61	844	-7.22%
2019/11/04	1	58.80	1	58.70	58.70	0	855	0.00%
2019/10/31	1	58.10	0	0.00	57.90	1	854	0.12%
2019/10/29	0	0.00	8	58.40	57.90	-8	855	-0.94%
2019/10/28	0	0.00	3	58.30	58.20	-3	855	-0.35%
2019/10/24	0	0.00	1	59.00	59.20	-1	868	-0.12%
2019/10/23	0	0.00	3	59.10	58.60	-3	882	-0.34%
2019/10/22	1	60.10	0	0.00	60.00	1	882	0.11%
2019/10/21	1	59.90	0	0.00	59.80	1	887	0.11%
2019/10/18	62	59.69	0	0.00	59.90	62	893	6.94%
2019/10/15	1	57.00	0	0.00	57.10	1	932	0.11%
2019/10/08	1	56.90	0	0.00	56.60	1	977	0.10%
2019/10/03	0	0.00	15	58.50	58.70	-15	1,101	-1.36%
2019/09/27	1	59.80	0	0.00	59.70	1	1,157	0.09%
2019/09/24	2	59.70	1	59.60	59.60	1	1,189	0.08%
2019/09/20	0	0.00	2	59.20	59.20	-2	1,226	-0.16%
2019/09/19	2	58.60	0	0.00	58.70	2	1,242	0.16%
2019/09/17	1	58.70	0	0.00	58.10	1	1,334	0.07%
2019/09/16	10	59.20	0	0.00	59.10	10	1,388	0.72%
2019/09/10	1	60.50	0	0.00	60.10	1	1,488	0.07%
2019/09/03	0	0.00	1	63.60	62.60	-1	1,675	-0.06%
2019/09/02	5	63.22	2	63.40	63.40	3	1,691	0.18%
2019/08/28	0	0.00	1	61.50	61.50	-1	1,707	-0.06%
2019/08/27	2	60.70	1	60.70	60.70	1	1,708	0.06%
2019/08/20	6	60.30	0	0.00	60.10	6	1,758	0.34%
2019/08/16	1	61.10	0	0.00	60.70	1	1,777	0.06%
2019/08/15	0	0.00	3	61.40	61.20	-3	1,779	-0.17%
2019/08/14	0	0.00	2	62.15	60.80	-2	1,778	-0.11%
2019/08/12	0	0.00	1	64.50	63.70	-1	1,753	-0.06%
2019/08/07	2	63.05	0	0.00	63.00	2	1,792	0.11%
2019/07/26	10	68.90	6	68.40	68.20	4	2,181	0.18%
2019/07/25	2	68.40	2	68.70	68.90	0	2,228	0.00%
2019/07/24	6	67.50	0	0.00	68.00	6	2,220	0.27%
2019/07/18	1	69.40	0	0.00	68.00	1	2,203	0.05%
2019/07/12	1	67.60	1	67.70	67.50	0	2,138	0.00%
2019/07/11	1	66.90	0	0.00	67.00	1	2,128	0.05%
2019/07/09	0	0.00	2	70.60	70.00	-2	2,063	-0.10%
2019/07/05	1	68.60	1	68.60	68.60	0	2,008	0.00%
2019/07/04	1	67.50	0	0.00	67.60	1	1,997	0.05%
2019/07/02	10	67.67	0	0.00	67.50	10	2,012	0.50%
2019/06/28	1	66.10	0	0.00	66.00	1	2,001	0.05%
2019/06/27	52	66.95	3	67.20	66.80	49	1,987	2.47%
2019/06/26	1	67.90	15	67.93	67.10	-14	1,973	-0.71%
2019/06/25	0	0.00	6	68.53	67.70	-6	1,965	-0.31%
2019/06/24	9	69.14	2	68.90	69.20	7	1,935	0.36%
2019/06/21	6	73.72	11	73.37	73.40	-5	1,889	-0.26%
2019/06/19	1	72.80	5	72.44	72.40	-4	1,868	-0.21%
2019/06/18	0	0.00	1	71.30	71.80	-1	2,009	-0.05%
2019/06/17	1	69.70	4	70.08	70.50	-3	1,990	-0.15%
2019/06/13	0	0.00	1	69.10	68.80	-1	1,967	-0.05%
2019/06/12	1	66.70	4	69.13	69.70	-3	1,949	-0.15%
2019/06/11	2	67.60	0	0.00	67.70	2	1,919	0.10%
2019/06/10	1	68.00	1	68.10	68.00	0	1,937	0.00%
2019/06/06	1	66.50	1	66.70	67.10	0	1,968	0.00%
2019/06/05	0	0.00	8	66.44	66.10	-8	2,015	-0.40%
2019/06/03	0	0.00	1	68.30	68.20	-1	2,183	-0.05%
2019/05/31	10	69.20	1	69.10	68.60	9	2,187	0.41%
2019/05/29	5	68.26	3	68.27	67.60	2	2,294	0.09%
2019/05/28	3	68.03	1	67.80	68.90	2	2,292	0.09%
2019/05/24	1	66.00	5	66.00	65.30	-4	2,301	-0.17%
2019/05/23	1	65.20	3	65.73	65.70	-2	2,299	-0.09%
2019/05/22	1	64.90	0	0.00	64.60	1	2,302	0.04%
2019/05/21	0	0.00	2	64.80	64.70	-2	2,312	-0.09%
2019/05/20	0	0.00	6	64.73	65.00	-6	2,331	-0.26%
2019/05/16	1	66.20	0	0.00	65.50	1	2,368	0.04%
2019/05/15	2	66.60	6	66.50	66.00	-4	2,369	-0.17%
2019/05/14	2	63.65	0	0.00	65.30	2	2,374	0.08%
2019/05/13	4	66.35	1	68.90	65.00	3	2,366	0.13%
2019/05/10	9	72.61	21	70.63	71.20	-12	2,312	-0.52%
2019/05/09	7	77.96	6	78.48	76.40	1	2,228	0.04%
2019/05/08	5	78.20	6	78.03	78.00	-1	2,178	-0.05%
2019/05/07	3	77.37	7	77.23	77.50	-4	2,165	-0.18%
2019/05/06	5	76.20	2	76.90	76.10	3	2,197	0.14%
2019/05/03	9	78.31	10	78.25	78.10	-1	2,216	-0.05%
2019/05/02	29	77.20	9	76.76	77.90	20	2,177	0.92%
2019/04/29	1	74.70	2	74.80	74.60	-1	2,176	-0.05%
2019/04/26	3	74.20	0	0.00	74.50	3	2,409	0.12%
2019/04/25	2	73.80	2	74.60	74.60	0	2,529	0.00%
2019/04/24	10	74.01	0	0.00	73.60	10	2,533	0.39%
2019/04/22	4	74.40	7	74.11	73.50	-3	2,534	-0.12%
2019/04/19	0	0.00	10	74.10	73.90	-10	2,553	-0.39%
2019/04/18	1	75.40	0	0.00	74.60	1	2,593	0.04%
2019/04/17	0	0.00	6	75.70	75.80	-6	2,619	-0.23%
2019/04/16	1	74.80	0	0.00	75.80	1	2,659	0.04%
2019/04/15	1	75.10	1	74.70	75.20	0	2,663	0.00%
2019/04/11	1	76.80	7	76.77	76.40	-6	2,660	-0.23%
2019/04/10	0	0.00	1	77.20	77.20	-1	2,656	-0.04%
2019/04/09	3	78.20	2	78.90	78.10	1	2,686	0.04%
2019/04/08	5	78.90	6	78.93	78.60	-1	2,744	-0.04%
2019/04/03	1	78.30	2	77.70	78.00	-1	2,724	-0.04%
2019/04/01	1	78.00	3	77.90	77.50	-2	2,722	-0.07%
2019/03/29	2	76.30	5	77.14	77.50	-3	2,721	-0.11%
2019/03/28	1	76.10	1	75.80	76.00	0	2,744	0.00%
2019/03/27	1	76.40	0	0.00	76.60	1	2,763	0.04%
2019/03/26	1	76.50	0	0.00	76.30	1	2,823	0.04%
2019/03/25	19	76.73	5	77.48	76.40	14	2,851	0.49%
2019/03/22	1	79.70	1	77.50	78.10	0	2,902	0.00%
2019/03/21	3	79.97	16	80.23	79.20	-13	2,870	-0.45%
2019/03/19	2	77.50	3	77.70	77.50	-1	2,731	-0.04%
2019/03/18	2	77.40	0	0.00	77.30	2	2,780	0.07%
2019/03/15	8	77.96	0	0.00	77.30	8	2,810	0.28%
2019/03/14	7	78.71	3	78.60	78.50	4	2,825	0.14%
2019/03/13	0	0.00	12	78.72	78.30	-12	2,905	-0.41%
2019/03/12	3	78.57	21	78.99	77.60	-18	2,904	-0.62%
2019/03/11	3	78.30	2	78.30	78.30	1	2,904	0.03%
2019/03/08	54	77.46	7	77.69	76.60	47	2,901	1.62%
2019/03/07	2	76.00	2	75.85	74.90	0	2,770	0.00%
2019/03/06	0	0.00	3	75.90	75.90	-3	2,805	-0.11%
2019/03/05	0	75.80	3	77.50	75.80	-3	2,873	-0.10%
2019/03/04	5	76.42	3	76.30	76.30	2	2,850	0.07%
2019/02/27	4	74.70	0	0.00	74.40	4	2,825	0.14%
2019/02/25	0	0.00	6	73.92	73.90	-6	2,855	-0.21%
2019/02/22	10	73.80	0	0.00	73.80	10	2,901	0.34%
2019/02/21	1	72.50	0	0.00	73.80	1	2,933	0.03%
2019/02/20	0	0.00	5	73.58	72.80	-5	2,975	-0.17%
2019/02/19	7	73.41	4	73.00	73.50	3	3,012	0.10%
2019/02/18	0	0.00	1	71.60	71.50	-1	3,041	-0.03%
2019/02/15	0	0.00	1	74.00	72.50	-1	3,085	-0.03%
2019/02/13	2	72.80	0	0.00	73.80	2	3,155	0.06%
2019/02/12	1	73.30	0	0.00	73.30	1	3,316	0.03%
2019/01/28	2	75.30	22	75.14	75.50	-20	3,617	-0.55%
2019/01/25	23	76.07	0	0.00	76.30	23	3,645	0.63%
2019/01/24	0	0.00	1	77.90	77.40	-1	3,687	-0.03%
2019/01/23	0	0.00	1	78.00	78.30	-1	3,698	-0.03%
2019/01/22	2	77.20	5	77.68	77.50	-3	3,710	-0.08%
2019/01/21	2	76.80	1	76.80	77.30	1	3,709	0.03%
2019/01/18	7	78.17	12	79.83	77.20	-5	3,689	-0.14%
2019/01/17	8	78.13	34	77.23	78.40	-26	3,472	-0.75%
2019/01/16	1	74.60	0	0.00	74.60	1	3,375	0.03%
2019/01/14	2	73.50	0	0.00	73.60	2	3,432	0.06%
2019/01/11	2	74.20	3	73.33	73.50	-1	3,444	-0.03%
2019/01/10	6	73.95	15	74.10	73.70	-9	3,425	-0.26%
2019/01/09	4	76.95	8	76.80	76.70	-4	3,393	-0.12%
2019/01/08	13	76.62	1	77.30	76.10	12	3,392	0.35%
2019/01/07	0	75.40	5	76.00	75.80	-5	3,376	-0.15%
2019/01/03	6	74.63	1	74.70	74.40	5	3,460	0.14%
2018/12/28	8	75.35	10	75.58	75.00	-2	3,484	-0.06%
2018/12/27	7	76.83	13	77.15	76.50	-6	3,484	-0.17%
2018/12/26	3	75.00	3	74.00	74.00	0	3,427	0.00%
2018/12/25	2	73.95	0	0.00	74.70	2	3,416	0.06%
2018/12/24	4	75.80	4	75.40	75.40	0	3,407	0.00%
2018/12/22	1	76.40	2	76.25	75.80	-1	3,409	-0.03%
2018/12/21	11	75.40	12	75.73	76.10	-1	3,426	-0.03%
2018/12/20	0	0.00	2	75.40	73.90	-2	3,477	-0.06%
2018/12/19	8	75.34	4	75.30	74.80	4	3,462	0.12%
2018/12/18	12	79.26	1	77.90	77.70	11	3,436	0.32%
2018/12/17	1	79.00	11	79.27	78.70	-10	3,408	-0.29%
2018/12/14	0	0.00	2	78.20	78.10	-2	3,350	-0.06%
2018/12/13	4	78.10	0	0.00	77.80	4	3,345	0.12%
2018/12/12	2	78.60	2	78.35	78.10	0	3,326	0.00%
2018/12/11	15	78.45	6	79.10	78.20	9	3,336	0.27%
2018/12/10	12	76.90	3	75.27	77.00	9	3,333	0.27%
2018/12/07	2	75.25	1	74.70	75.70	1	3,292	0.03%
2018/12/06	9	77.50	12	74.60	73.00	-3	3,261	-0.09%
2018/12/05	3	76.83	2	78.00	78.00	1	3,165	0.03%
2018/12/04	3	77.60	3	78.00	77.10	0	3,163	0.00%
2018/12/03	10	77.30	3	77.37	77.90	7	3,156	0.22%
2018/11/30	1	75.00	3	75.43	76.00	-2	3,114	-0.06%
2018/11/29	3	76.13	10	75.65	74.30	-7	3,089	-0.23%
2018/11/28	23	73.95	2	73.95	74.00	21	3,045	0.69%
2018/11/27	1	71.70	4	71.83	72.10	-3	2,998	-0.10%
2018/11/26	3	70.17	10	70.38	71.50	-7	2,978	-0.23%
2018/11/23	7	68.14	2	68.50	68.40	5	2,966	0.17%
2018/11/22	2	70.15	2	71.70	69.30	0	3,072	0.00%
2018/11/21	4	70.83	7	70.87	71.70	-3	3,042	-0.10%
2018/11/20	1	69.40	3	69.03	69.60	-2	2,999	-0.07%
2018/11/19	2	67.70	1	68.20	69.30	1	2,978	0.03%
2018/11/16	1	67.80	1	66.40	66.80	0	2,939	0.00%
2018/11/15	4	66.63	12	67.23	67.10	-8	2,920	-0.27%
2018/11/14	6	66.37	2	66.10	65.50	4	2,898	0.14%
2018/11/13	5	64.72	2	65.20	66.20	3	2,870	0.10%
2018/11/12	1	64.60	1	64.40	64.40	0	2,895	0.00%
2018/11/09	9	65.37	9	65.74	65.30	0	2,911	0.00%
2018/11/08	2	63.75	2	64.25	63.20	0	2,768	0.00%
2018/11/07	2	63.60	11	63.94	64.20	-9	2,763	-0.33%
2018/11/06	4	62.68	4	63.70	61.50	0	2,824	0.00%
2018/11/05	1	62.90	13	61.45	61.60	-12	3,068	-0.39%
2018/11/02	2	59.90	2	61.05	59.10	0	3,064	0.00%
2018/11/01	3	57.83	2	58.85	59.10	1	3,096	0.03%
2018/10/31	0	0.00	1	53.00	56.90	-1	3,100	-0.03%
2018/10/30	1	51.90	0	0.00	52.00	1	3,059	0.03%
2018/10/29	8	54.50	4	53.35	53.20	4	3,073	0.13%
2018/10/24	0	0.00	1	56.00	56.60	-1	3,095	-0.03%
2018/10/22	1	58.60	0	0.00	59.50	1	3,102	0.03%
2018/10/17	0	0.00	1	56.70	56.70	-1	3,122	-0.03%
2018/10/16	1	56.50	1	56.20	55.70	0	3,129	0.00%
2018/10/15	3	54.20	0	0.00	54.50	3	3,111	0.10%
2018/10/12	2	53.40	5	52.10	54.20	-3	3,089	-0.10%
2018/10/11	1	58.50	8	57.70	57.70	-7	3,012	-0.23%
2018/10/08	0	0.00	1	62.40	62.80	-1	2,996	-0.03%
2018/10/05	1	62.70	1	62.80	62.80	0	3,024	0.00%
2018/10/02	0	0.00	1	69.00	68.50	-1	3,057	-0.03%
2018/09/27	2	71.40	2	70.10	69.80	0	3,194	0.00%
2018/09/21	0	0.00	1	67.70	67.50	-1	3,171	-0.03%
2018/09/20	1	67.70	1	68.30	67.30	0	3,181	0.00%
2018/09/17	2	69.45	0	0.00	68.80	2	3,239	0.06%
2018/09/14	1	68.50	1	68.70	68.70	0	3,239	0.00%
2018/09/12	0	0.00	4	65.75	66.00	-4	3,248	-0.12%
2018/09/11	0	0.00	1	65.60	66.80	-1	3,308	-0.03%
2018/09/10	2	64.75	0	0.00	65.00	2	3,350	0.06%
2018/09/06	0	0.00	1	68.10	68.10	-1	3,680	-0.03%
2018/09/05	0	0.00	2	68.00	67.60	-2	4,069	-0.05%
2018/09/04	0	0.00	5	68.90	68.90	-5	4,115	-0.12%
2018/09/03	4	68.60	5	68.50	68.00	-1	4,216	-0.02%
2018/08/30	9	69.54	0	0.00	69.40	9	4,345	0.21%
2018/08/29	6	68.05	1	68.60	69.20	5	4,462	0.11%
2018/08/28	2	71.70	0	0.00	71.70	2	4,382	0.05%
2018/08/24	0	0.00	10	72.80	72.60	-10	4,492	-0.22%
2018/08/23	5	72.70	0	0.00	72.70	5	4,622	0.11%
2018/08/21	2	75.90	0	0.00	76.50	2	4,873	0.04%
2018/08/17	1	77.20	8	76.54	74.70	-7	5,578	-0.13%
2018/08/16	3	74.63	2	74.55	74.70	1	5,763	0.02%
2018/08/15	1	75.50	0	0.00	75.30	1	5,826	0.02%
2018/08/13	5	74.56	8	73.16	74.20	-3	6,279	-0.05%
2018/08/10	14	75.67	17	76.06	72.10	-3	6,857	-0.04%
2018/08/09	0	0.00	4	75.50	75.70	-4	6,825	-0.06%
2018/08/08	6	74.88	8	73.93	74.50	-2	6,894	-0.03%
2018/08/07	6	74.20	1	71.80	73.90	5	6,879	0.07%
2018/08/06	0	0.00	1	71.40	72.00	-1	6,837	-0.01%
2018/08/03	3	70.90	0	0.00	71.60	3	6,880	0.04%
2018/08/02	0	0.00	5	69.00	68.90	-5	6,983	-0.07%
2018/08/01	0	0.00	1	71.20	71.00	-1	6,988	-0.01%
2018/07/31	2	71.60	1	70.80	71.40	1	7,005	0.01%
2018/07/30	0	0.00	3	71.40	70.40	-3	7,019	-0.04%
2018/07/27	0	0.00	2	70.50	70.30	-2	7,055	-0.03%
2018/07/26	2	70.05	1	70.60	70.20	1	7,211	0.01%
2018/07/25	0	0.00	2	69.20	69.40	-2	7,276	-0.03%
2018/07/24	1	69.20	1	68.90	68.90	0	7,359	0.00%
2018/07/23	7	66.61	0	0.00	66.50	7	7,377	0.09%
2018/07/18	5	68.50	2	68.70	68.70	3	7,475	0.04%
2018/07/17	5	71.06	3	70.50	69.50	2	7,488	0.03%
2018/07/16	0	0.00	4	70.45	70.50	-4	7,516	-0.05%
2018/07/13	7	71.36	0	0.00	70.90	7	7,530	0.09%
2018/07/12	0	0.00	1	69.80	69.60	-1	7,555	-0.01%
2018/07/11	0	0.00	3	69.50	69.30	-3	7,670	-0.04%
2018/07/10	3	69.33	1	70.10	70.20	2	7,735	0.03%
2018/07/09	2	68.85	1	69.20	70.00	1	7,722	0.01%
2018/07/06	5	66.72	3	67.27	68.50	2	7,741	0.03%
2018/07/05	1	69.10	2	67.75	66.10	-1	7,699	-0.01%
2018/07/04	1	72.30	9	70.89	70.40	-8	7,711	-0.10%
2018/07/03	5	75.70	0	0.00	72.40	5	7,721	0.06%
2018/07/02	5	75.00	0	0.00	75.00	5	7,740	0.06%
2018/06/29	0	0.00	1	77.00	77.30	-1	7,766	-0.01%
2018/06/27	2	77.75	7	77.60	76.30	-5	7,895	-0.06%
2018/06/26	7	75.50	0	0.00	77.00	7	7,873	0.09%
2018/06/25	3	75.80	2	76.50	76.30	1	7,899	0.01%
2018/06/22	2	74.95	1	74.60	74.60	1	7,905	0.01%
2018/06/21	3	76.73	0	0.00	75.80	3	7,918	0.04%
2018/06/20	14	75.69	8	75.01	75.30	6	7,923	0.08%
2018/06/19	6	77.97	1	77.80	77.50	5	7,879	0.06%
2018/06/15	10	79.47	0	0.00	79.30	10	7,875	0.13%
2018/06/14	29	80.68	6	83.82	79.00	23	7,838	0.29%
2018/06/13	15	81.73	28	82.38	82.70	-13	7,564	-0.17%
2018/06/12	9	78.90	10	78.24	77.70	-1	7,416	-0.01%
2018/06/11	8	78.08	24	77.90	77.70	-16	7,395	-0.22%
2018/06/08	6	79.32	9	79.42	79.30	-3	7,358	-0.04%
2018/06/07	5	80.06	8	79.74	79.00	-3	7,350	-0.04%
2018/06/06	15	80.07	10	79.52	81.00	5	7,473	0.07%
2018/06/05	13	77.82	6	78.18	77.20	7	7,371	0.09%
2018/06/04	6	78.37	5	78.02	77.90	1	7,364	0.01%
2018/06/01	1	76.90	1	77.80	77.50	0	7,330	0.00%
2018/05/31	10	78.63	5	77.32	76.60	5	7,360	0.07%
2018/05/30	12	77.38	10	78.43	78.30	2	7,275	0.03%
2018/05/29	10	78.68	10	78.96	77.70	0	7,266	0.00%
2018/05/28	17	82.98	12	83.01	80.70	5	7,153	0.07%
2018/05/25	42	82.43	26	83.10	82.00	16	6,946	0.23%
2018/05/24	21	78.66	20	79.26	78.90	1	6,501	0.02%
2018/05/23	10	77.66	7	77.60	77.70	3	6,350	0.05%
2018/05/22	19	77.33	22	77.61	77.80	-3	6,445	-0.05%
2018/05/21	21	78.49	29	78.87	76.00	-8	6,596	-0.12%
2018/05/18	40	77.95	43	78.06	77.00	-3	6,560	-0.05%
2018/05/17	23	71.98	23	73.86	75.00	0	5,997	0.00%
2018/05/16	26	68.11	13	68.00	68.20	13	5,804	0.22%
2018/05/15	1	65.20	7	65.69	65.30	-6	5,714	-0.10%
2018/05/14	5	64.74	1	64.70	64.30	4	5,849	0.07%
2018/05/11	1	65.10	3	65.97	65.30	-2	5,881	-0.03%
2018/05/10	4	63.53	3	63.57	65.30	1	5,889	0.02%
2018/05/09	12	61.88	7	61.76	61.90	5	5,813	0.09%
2018/05/08	1	61.40	2	61.30	61.00	-1	5,856	-0.02%
2018/05/07	3	60.07	1	60.10	60.50	2	5,994	0.03%
2018/05/04	2	62.40	2	63.05	61.30	0	6,015	0.00%
2018/05/03	4	64.68	3	65.00	62.50	1	6,039	0.02%
2018/05/02	2	65.00	1	66.30	64.40	1	6,126	0.02%
2018/04/30	5	64.12	22	64.53	65.60	-17	6,211	-0.27%
2018/04/27	3	58.80	5	59.80	59.70	-2	6,243	-0.03%
2018/04/26	5	60.66	0	0.00	59.70	5	6,375	0.08%
2018/04/25	0	0.00	3	62.40	61.90	-3	6,572	-0.05%
2018/04/24	18	61.40	19	61.47	60.90	-1	6,863	-0.01%
2018/04/23	1	65.10	20	66.45	64.80	-19	6,873	-0.28%
2018/04/20	0	0.00	6	66.13	66.50	-6	7,042	-0.09%
2018/04/19	10	64.65	1	64.80	65.00	9	7,113	0.13%
2018/04/18	2	64.00	0	0.00	65.30	2	7,182	0.03%
2018/04/17	8	63.45	3	63.70	62.70	5	7,295	0.07%
2018/04/16	4	69.35	13	69.35	68.60	-9	7,952	-0.11%
2018/04/13	1	70.80	0	0.00	71.00	1	8,232	0.01%
2018/04/12	2	72.10	3	71.50	71.20	-1	8,421	-0.01%
2018/04/11	0	0.00	2	74.00	73.40	-2	8,610	-0.02%
2018/04/10	3	75.87	0	0.00	73.00	3	8,841	0.03%
2018/04/09	0	0.00	1	78.90	78.60	-1	9,170	-0.01%
2018/04/03	1	75.30	1	77.40	77.60	0	9,399	0.00%
2018/04/02	11	78.05	1	77.50	75.20	10	9,485	0.11%
2018/03/31	7	78.53	4	78.30	77.80	3	9,577	0.03%
2018/03/30	14	77.86	7	77.81	77.90	7	9,588	0.07%
2018/03/28	3	75.30	2	75.95	75.30	1	9,808	0.01%
2018/03/27	1	76.00	1	77.20	75.50	0	10,046	0.00%
2018/03/26	1	75.40	1	73.50	75.40	0	10,346	0.00%
2018/03/23	1	71.30	1	72.00	72.20	0	10,551	0.00%
2018/03/22	10	76.18	9	76.00	73.90	1	10,999	0.01%
2018/03/21	2	76.10	12	76.30	75.00	-10	11,374	-0.09%
2018/03/20	12	76.20	1	76.60	76.20	11	11,874	0.09%
2018/03/19	2	77.55	1	78.00	77.60	1	12,290	0.01%
2018/03/16	39	78.28	33	78.49	77.10	6	12,824	0.05%
2018/03/15	3	74.90	1	74.90	74.60	2	13,107	0.02%
2018/03/14	11	75.06	8	74.55	74.50	3	13,477	0.02%
2018/03/13	2	74.20	4	75.20	74.00	-2	13,774	-0.01%
2018/03/12	21	74.61	7.4	75.58	74.30	13.6	14,048	0.10%
2018/03/09	7	71.40	1	71.80	71.10	6	14,149	0.04%
2018/03/08	4	69.90	4	70.40	70.80	0	14,178	0.00%
2018/03/07	3	70.40	4	69.55	69.40	-1	14,177	-0.01%
2018/03/05	41	71.64	1	72.00	70.70	40	14,144	0.28%
2018/03/02	1	72.70	24	73.62	72.10	-23	14,190	-0.16%
2018/03/01	4	71.50	11	71.38	72.00	-7	14,156	-0.05%
2018/02/27	5	71.66	23	71.72	71.10	-18	14,174	-0.13%
2018/02/26	5	71.88	4	72.05	71.30	1	14,159	0.01%
2018/02/23	15	72.94	8	72.83	72.30	7	14,191	0.05%
2018/02/22	20	70.47	25	70.32	71.30	-5	14,195	-0.04%
2018/02/21	26	72.22	15	72.71	71.10	11	14,417	0.08%
2018/02/12	3	77.33	0	0.00	74.90	3	14,270	0.02%
2018/02/09	4	78.98	5	78.56	80.70	-1	14,139	-0.01%
2018/02/08	3	79.73	3	79.57	79.80	0	14,146	0.00%
2018/02/07	3	82.97	12	84.10	82.10	-9	14,362	-0.06%
2018/02/06	1	83.50	7	83.79	82.60	-6	14,472	-0.04%
2018/02/05	1	81.00	1	84.00	86.40	0	14,630	0.00%
2018/02/02	11	83.48	1	84.30	83.50	10	14,973	0.07%
2018/02/01	6	83.40	4	83.90	83.50	2	15,549	0.01%
2018/01/31	1	82.40	2	83.35	83.10	-1	15,887	-0.01%
2018/01/30	16	87.41	26	85.79	83.50	-10	16,088	-0.06%
2018/01/29	4	87.18	3	87.50	87.70	1	15,949	0.01%
2018/01/26	3	86.90	2	86.60	86.70	1	15,963	0.01%
2018/01/25	25	90.32	13	91.37	86.70	12	16,193	0.07%
2018/01/24	4.3	88.23	9	88.00	89.00	-4.7	15,973	-0.03%
2018/01/23	14	87.01	14	87.94	87.30	0	15,877	0.00%
2018/01/22	24.2	87.86	32	87.82	86.50	-7.8	15,761	-0.05%
2018/01/19	9.2	85.97	5	87.04	86.50	4.2	15,617	0.03%
2018/01/18	33	85.81	20	86.28	85.30	13	15,479	0.08%
2018/01/17	3	82.03	2	82.25	81.80	1	15,219	0.01%
2018/01/16	9.4	80.72	8	81.25	81.90	1.4	15,274	0.01%
2018/01/15	7	82.27	7	82.44	82.80	0	15,235	0.00%
2018/01/12	4	82.38	12	82.90	82.10	-8	15,204	-0.05%
2018/01/11	13	82.02	13	82.52	81.50	0	15,228	0.00%
2018/01/10	32	84.27	21	82.62	83.00	11	15,164	0.07%
2018/01/09	13	88.55	13	90.85	85.00	0	14,413	0.00%
2018/01/08	7	95.60	6	95.88	94.20	1	14,090	0.01%
2018/01/05	10	93.12	8	94.63	93.90	2	13,981	0.01%
2018/01/04	4	89.30	6	91.00	92.30	-2	13,846	-0.01%
2018/01/03	7	93.21	19	94.54	89.70	-12	13,736	-0.09%
2018/01/02	1	85.80	17	90.78	92.70	-16	13,457	-0.12%