橘子 (6180)-元大-崇德券商分點個股進出

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
84.4
漲跌
▼0.3
漲幅
-0.35%
成交量
1,352張
產業
上櫃文化創意指數
503人加入追蹤

立即追蹤
本地時間:14:30

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

橘子 (6180)籌碼相關－元大-崇德券商分點個股進出

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-崇德券商分點個股進出
元大-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	85.00	1	84.10	84.40	0	1,466	0.00%
2024/05/16	1	83.60	5.3	84.66	84.70	-4.3	1,457	-0.30%
2024/05/15	1.1	83.75	3	84.50	84.20	-1.9	1,438	-0.13%
2024/05/14	2	87.05	3	87.07	87.50	-1	1,416	-0.07%
2024/05/13	1.2	82.54	5	82.40	83.50	-3.8	1,304	-0.29%
2024/05/10	5	81.70	1	81.30	82.00	4	1,316	0.30%
2024/05/09	1	81.70	3	81.43	81.10	-2	1,389	-0.15%
2024/05/08	2	80.10	1	79.70	80.40	1	1,434	0.07%
2024/05/06	5	80.49	1	80.10	77.90	4	1,402	0.29%
2024/05/03	0	0.00	7	79.87	79.70	-7	1,338	-0.52%
2024/05/02	1	77.90	1	77.80	78.00	0	1,286	0.00%
2024/04/30	0	0.00	3	76.53	76.80	-3	1,300	-0.23%
2024/04/23	1	71.70	1	71.70	71.80	0	1,283	0.00%
2024/04/19	2	70.40	0	0.00	70.50	2	1,289	0.16%
2024/04/17	1	72.00	0	0.00	71.90	1	1,285	0.08%
2024/04/16	3	71.43	0	0.00	70.50	3	1,287	0.23%
2024/04/15	0	73.90	0	0.00	73.10	0	1,275	0.00%
2024/04/12	1	74.70	0.3	74.60	74.70	0.7	1,275	0.05%
2024/04/10	0	0.00	1.2	74.88	75.30	-1.2	1,346	-0.09%
2024/04/03	1	73.40	0	0.00	73.20	1	1,379	0.07%
2024/04/02	1	74.00	0	0.00	73.30	1	1,382	0.07%
2024/04/01	0	72.71	0.2	73.00	73.00	-0.2	1,379	-0.01%
2024/03/28	1	73.20	0	0.00	72.60	1	1,379	0.07%
2024/03/18	0	0.00	5	74.40	74.00	-5	1,404	-0.36%
2024/03/15	1	74.60	0	0.00	73.90	1	1,420	0.07%
2024/03/13	0.1	76.00	0	0.00	76.40	0.1	1,420	0.01%
2024/03/12	0.1	76.90	0	0.00	76.90	0.1	1,427	0.00%
2024/03/11	0	0.00	8	76.40	76.70	-8	1,408	-0.57%
2024/03/08	0.1	72.90	1	74.40	73.10	-0.9	1,349	-0.07%
2024/03/07	0	0.00	1	73.20	73.80	-1	1,339	-0.07%
2024/03/06	0	0.00	2	72.20	72.10	-2	1,360	-0.15%
2024/03/05	1	71.40	0	0.00	71.90	1	1,432	0.07%
2024/03/04	3.1	70.58	0	0.00	70.90	3.1	1,457	0.21%
2024/03/01	2	70.75	0	0.00	70.60	2	1,466	0.14%
2024/02/27	1	69.50	0	0.00	69.60	1	1,460	0.07%
2024/02/23	1	70.20	0	0.00	70.00	1	1,453	0.07%
2024/02/22	1	70.40	0	0.00	70.50	1	1,455	0.07%
2024/02/20	1	70.80	0	0.00	70.40	1	1,453	0.07%
2024/02/19	5	71.50	0	0.00	71.90	5	1,440	0.35%
2024/02/16	0	0.00	2	71.80	71.90	-2	1,430	-0.14%
2024/02/15	1.4	70.70	0	0.00	71.30	1.4	1,419	0.10%
2024/02/05	1	74.60	0	0.00	74.90	1	1,361	0.07%
2024/02/01	0	0.00	1	77.70	77.80	-1	1,290	-0.08%
2024/01/31	0	0.00	7	76.53	77.30	-7	1,198	-0.58%
2024/01/26	0	0.00	0	73.50	73.50	0	1,082	0.00%
2024/01/24	6	77.25	5	75.70	75.00	1	1,060	0.09%
2024/01/23	0	0.00	1	75.40	75.90	-1	1,023	-0.10%
2024/01/22	1	74.80	0	0.00	75.70	1	1,013	0.10%
2024/01/16	1	73.70	1	74.00	73.60	0	979	0.00%
2024/01/10	1	73.50	0	0.00	73.90	1	966	0.10%
2024/01/09	1	73.20	0	0.00	73.80	1	962	0.10%
2024/01/03	2	76.70	9	76.62	76.90	-7	875	-0.80%
2023/12/25	3	72.40	0	0.00	72.80	3	789	0.38%
2023/12/21	0	0.00	1	73.00	73.20	-1	767	-0.13%
2023/12/20	0	0.00	4	73.48	73.20	-4	763	-0.52%
2023/12/19	5	73.00	0	0.00	73.00	5	752	0.66%
2023/12/15	1	76.50	1	76.00	75.00	0	725	0.00%
2023/12/12	1	75.80	0	0.00	75.80	1	685	0.15%
2023/12/11	1	77.00	0	0.00	76.60	1	663	0.15%
2023/12/07	0	0.00	5	75.80	75.40	-5	613	-0.82%
2023/12/06	6	73.73	1	74.50	73.70	5	595	0.84%
2023/12/01	0	0.00	1	76.30	76.00	-1	525	-0.19%
2023/11/30	0	0.00	7	76.93	76.80	-7	462	-1.51%
2023/11/29	0	0.00	0.5	74.33	74.40	-0.5	381	-0.12%
2023/11/24	0	0.00	0.1	72.10	71.30	-0.1	334	-0.03%
2023/11/22	0	0.00	2	71.40	71.70	-2	329	-0.61%
2023/11/21	1.1	71.12	0	0.00	71.30	1.1	326	0.34%
2023/11/16	0	0.00	1	69.10	69.10	-1	310	-0.32%
2023/11/08	1	71.20	0	0.00	71.00	1	314	0.32%
2023/11/07	1	69.80	1	70.30	69.80	0	304	0.00%
2023/11/06	0	0.00	20	69.30	69.30	-20	299	-6.69%
2023/11/03	1	68.30	0	0.00	68.40	1	297	0.34%
2023/10/31	20	67.68	0	0.00	67.00	20	331	6.03%
2023/10/23	0	0.00	43	65.25	65.50	-43	436	-9.84%
2023/10/18	1	65.20	0	0.00	65.20	1	505	0.20%
2023/10/16	0	0.00	2	65.45	65.10	-2	535	-0.37%
2023/10/13	2	65.90	0	0.00	65.60	2	546	0.37%
2023/09/26	2	66.80	0	0.00	66.60	2	769	0.26%
2023/09/25	0	0.00	1	66.20	66.50	-1	805	-0.12%
2023/09/11	3	66.70	0	0.00	66.50	3	1,312	0.23%
2023/09/06	1	68.40	5	68.46	68.60	-4	1,357	-0.29%
2023/09/05	0	0.00	1	68.00	67.90	-1	1,380	-0.07%
2023/09/04	0	0.00	1	67.10	67.40	-1	1,448	-0.07%
2023/08/30	2	67.10	0	0.00	67.30	2	1,660	0.12%
2023/08/25	0	0.00	1	66.30	66.10	-1	2,149	-0.05%
2023/08/23	1	66.30	0	0.00	66.50	1	2,194	0.05%
2023/08/18	3	66.40	0	0.00	66.50	3	2,219	0.14%
2023/08/17	1	67.20	0	0.00	67.10	1	2,222	0.04%
2023/08/16	1	64.90	0	0.00	65.00	1	2,225	0.04%
2023/08/14	0.1	66.10	0	0.00	66.20	0.1	2,240	0.00%
2023/08/08	0	0.00	4	66.50	67.00	-4	2,244	-0.18%
2023/08/07	0.1	69.40	1	69.10	69.10	-0.9	2,240	-0.04%
2023/07/31	0.1	71.10	1	70.70	70.60	-0.9	2,297	-0.04%
2023/07/28	2	76.00	1	76.20	76.80	1	2,284	0.04%
2023/07/27	0	0.00	1	75.20	75.40	-1	2,277	-0.04%
2023/07/25	2	74.50	2	74.30	74.90	0	2,268	0.00%
2023/07/24	1	74.20	0	74.70	73.70	1	2,257	0.04%
2023/07/21	1	77.70	1	77.40	77.40	0	2,218	0.00%
2023/07/19	1	77.30	0	0.00	77.20	1	2,234	0.04%
2023/07/18	0	0.00	1	78.60	78.10	-1	2,240	-0.04%
2023/07/13	3	79.03	0	0.00	78.80	3	2,252	0.13%
2023/07/12	2	77.70	1	77.50	77.60	1	2,269	0.04%
2023/07/11	1	78.90	1	78.80	78.70	0	2,272	0.00%
2023/07/10	2.1	78.88	2	78.41	78.00	0.1	2,283	0.00%
2023/07/07	1.1	79.44	0	0.00	79.70	1.1	2,283	0.05%
2023/07/06	0	0.00	1	82.60	80.60	-1	2,268	-0.04%
2023/07/05	2	81.50	0	0.00	81.80	2	2,230	0.09%
2023/07/04	1	80.40	0	0.00	80.40	1	2,212	0.05%
2023/07/03	4	80.88	3	81.03	80.70	1	2,216	0.05%
2023/06/30	3	82.10	2	82.60	81.90	1	2,199	0.05%
2023/06/29	1	81.80	0	0.00	82.70	1	2,198	0.05%
2023/06/28	5	82.08	11	81.24	82.30	-6	2,201	-0.27%
2023/06/27	51	86.51	15	85.73	83.30	36	2,149	1.67%
2023/06/26	2	82.75	44	83.22	82.50	-42	1,945	-2.16%
2023/06/19	1	81.40	0	0.00	81.30	1	1,910	0.05%
2023/06/16	1	79.40	1	79.80	80.50	0	1,926	0.00%
2023/06/14	0	0.00	1	79.70	79.90	-1	1,911	-0.05%
2023/06/12	0	0.00	1	80.50	80.30	-1	1,959	-0.05%
2023/06/09	1	81.00	1	81.80	81.70	0	1,990	0.00%
2023/06/08	4	83.53	9	82.99	82.20	-5	2,065	-0.24%
2023/06/07	1	84.10	0.1	84.00	83.80	0.9	2,133	0.04%
2023/06/06	2	83.90	1	83.80	84.00	1	2,149	0.05%
2023/06/05	3	85.20	2	84.35	84.70	1	2,214	0.05%
2023/06/02	8	83.19	8.2	84.21	83.60	-0.2	2,178	-0.01%
2023/06/01	8.2	81.11	12	82.10	81.70	-3.9	2,047	-0.19%
2023/05/31	47	76.07	6	76.95	77.80	41	1,812	2.26%
2023/05/30	0	0.00	3	75.17	75.10	-3	1,769	-0.17%
2023/05/29	1	74.70	1	75.20	75.50	0	1,780	0.00%
2023/05/26	2	73.95	0	0.00	73.60	2	1,772	0.11%
2023/05/25	0	0.00	10	73.50	73.90	-10	1,788	-0.56%
2023/05/24	0	0.00	1	74.00	74.20	-1	1,824	-0.05%
2023/05/22	1	74.20	0	0.00	74.10	1	2,053	0.05%
2023/05/17	0	73.10	0	0.00	72.80	0	2,259	0.00%
2023/05/16	1	72.60	0	0.00	72.50	1	2,460	0.04%
2023/05/15	2	72.75	0	0.00	72.40	2	2,520	0.08%
2023/05/11	1	72.30	0	0.00	72.50	1	2,667	0.04%
2023/05/09	6	73.43	2	74.60	73.20	4	2,837	0.14%
2023/05/08	2	75.10	0	0.00	75.10	2	2,859	0.07%
2023/05/05	1	75.00	0	0.00	75.00	1	2,882	0.03%
2023/05/04	2	74.50	0	0.00	74.20	2	2,906	0.07%
2023/05/03	2	74.10	1	74.30	74.20	1	2,966	0.03%
2023/05/02	1	74.00	1	73.90	73.70	0	3,060	0.00%
2023/04/28	1	73.90	0	0.00	73.80	1	3,224	0.03%
2023/04/27	2	72.10	0	0.00	72.00	2	3,274	0.06%
2023/04/25	1	71.60	0	0.00	70.30	1	3,309	0.03%
2023/04/24	6	72.03	0	0.00	72.40	6	3,311	0.18%
2023/04/21	1	71.20	0	0.00	71.20	1	3,337	0.03%
2023/04/20	1	72.90	0	0.00	72.80	1	3,343	0.03%
2023/04/18	1	73.61	0	0.00	73.50	1	3,451	0.03%
2023/04/17	1.1	74.81	0	0.00	74.70	1.1	3,682	0.03%
2023/04/14	0	0.00	1	74.30	74.30	-1	3,705	-0.03%
2023/04/13	5	73.70	1	73.20	73.20	4	3,871	0.10%
2023/04/12	1.1	73.81	0	0.00	73.80	1.1	3,963	0.03%
2023/04/10	1	73.20	0	0.00	73.10	1	4,099	0.02%
2023/04/07	1	72.80	0	0.00	73.40	1	4,112	0.02%
2023/04/06	5	72.90	1	72.70	72.40	4	4,107	0.10%
2023/03/31	2	73.60	0	0.00	73.20	2	4,096	0.05%
2023/03/28	2	72.80	0	0.00	72.20	2	4,085	0.05%
2023/03/21	2	74.00	0	0.00	73.30	2	4,038	0.05%
2023/03/20	1	74.50	0	0.00	74.20	1	4,020	0.02%
2023/03/17	0	0.00	1	74.80	74.10	-1	4,017	-0.02%
2023/03/16	0	0.00	2	74.40	73.90	-2	4,008	-0.05%
2023/03/15	0	0.00	6	76.30	75.40	-6	3,976	-0.15%
2023/03/14	1	76.50	2	77.50	75.80	-1	4,021	-0.02%
2023/03/13	1	76.50	3	76.63	78.60	-2	3,978	-0.05%
2023/03/10	36.2	81.01	31	81.30	79.20	5.2	3,888	0.13%
2023/03/09	1	88.30	0	0.00	87.90	1	3,800	0.03%
2023/03/08	1	87.90	2	88.35	87.60	-1	3,853	-0.03%
2023/03/07	1	84.80	5.2	85.77	85.90	-4.2	3,739	-0.11%
2023/03/06	1	85.00	0	0.00	85.10	1	3,652	0.03%
2023/03/01	2	82.20	2	82.30	82.20	0	3,596	0.00%
2023/02/23	0	81.00	0	0.00	80.10	0	3,607	0.00%
2023/02/21	0	0.00	1	82.80	82.50	-1	3,568	-0.03%
2023/02/20	1.7	81.62	1	80.30	80.60	0.7	3,480	0.02%
2023/02/17	2.2	82.19	0	0.00	82.50	2.2	3,334	0.06%
2023/02/16	3	82.00	3	82.20	82.20	0	3,319	0.00%
2023/02/15	6	82.63	5	81.66	83.20	1	3,252	0.03%
2023/02/14	3.1	86.83	6	84.95	82.80	-2.9	3,121	-0.09%
2023/02/13	0.1	91.50	0	90.10	92.00	0	2,916	0.00%
2023/02/10	0	0.00	2	90.25	89.50	-2	2,862	-0.07%
2023/02/09	1.5	90.54	1	90.30	89.80	0.5	2,798	0.02%
2023/02/08	1.2	88.44	4	87.90	90.10	-2.8	2,747	-0.10%
2023/02/07	1.1	83.51	1	83.30	83.50	0.1	2,614	0.00%
2023/02/06	0.1	82.10	1	82.70	81.70	-1	2,564	-0.04%
2023/02/03	1.1	81.80	0	0.00	81.90	1.1	2,514	0.04%
2023/02/02	0.1	82.00	1	81.60	81.90	-0.9	2,467	-0.04%
2023/02/01	0.1	80.50	14	80.66	81.80	-14	2,416	-0.58%
2023/01/31	7.2	79.72	0	0.00	80.50	7.2	2,340	0.31%
2023/01/30	5	75.92	20	77.28	79.50	-15	2,224	-0.67%
2023/01/17	0.1	73.70	8	73.55	73.80	-7.9	2,047	-0.39%
2023/01/16	5	72.06	7	72.06	72.30	-2	1,975	-0.10%
2023/01/13	3	71.80	13	71.84	71.30	-10	1,954	-0.51%
2023/01/11	0	0.00	4	73.03	72.80	-4	1,901	-0.21%
2023/01/10	9	73.02	5	72.58	72.30	4	1,865	0.21%
2023/01/09	15	72.57	4	72.90	72.90	11	1,834	0.60%
2023/01/06	8	72.39	2	73.25	73.00	6	1,800	0.33%
2023/01/05	8	72.50	22.1	73.41	72.60	-14.1	1,714	-0.82%
2023/01/04	1	69.60	1	70.90	71.20	0	1,460	0.00%
2023/01/03	17	70.64	24	71.25	70.10	-7	1,397	-0.50%
2022/12/30	5	69.04	12	69.77	69.90	-7	1,205	-0.58%
2022/12/29	8	68.89	11	68.49	67.50	-3	1,092	-0.27%
2022/12/28	3	67.97	1	67.20	67.30	2	944	0.21%
2022/12/27	1	67.10	6	68.07	67.20	-5	927	-0.54%
2022/12/26	4	66.00	0	0.00	66.40	4	911	0.44%
2022/12/19	0	0.00	4	67.93	68.30	-4	876	-0.46%
2022/12/16	1	67.30	1	67.70	67.00	0	861	0.00%
2022/12/14	4	67.30	0	0.00	66.90	4	841	0.48%
2022/12/13	0	0.00	1	67.90	67.70	-1	832	-0.12%
2022/12/12	1	66.00	0	0.00	67.00	1	818	0.12%
2022/12/09	1	67.50	0	0.00	67.60	1	807	0.12%
2022/12/08	1	67.00	0	0.00	67.60	1	800	0.12%
2022/12/07	5	67.58	3	67.03	66.70	2	794	0.25%
2022/12/06	5	69.04	9	68.99	68.10	-4	777	-0.51%
2022/12/05	2	67.20	0	0.00	67.40	2	713	0.28%
2022/12/02	0	0.00	1	67.40	67.10	-1	713	-0.14%
2022/12/01	1	67.70	2	67.30	67.20	-1	705	-0.14%
2022/11/30	1	65.60	5	63.52	66.90	-4	657	-0.61%
2022/11/29	1	61.70	0	0.00	61.90	1	556	0.18%
2022/11/24	0	0.00	1	62.00	61.90	-1	539	-0.19%
2022/11/23	1	61.60	1	61.50	61.10	0	529	0.00%
2022/11/22	0	0.00	1	61.30	61.70	-1	524	-0.19%
2022/11/21	21	62.48	0	0.00	60.60	21	513	4.09%
2022/11/18	1	61.00	1.3	61.26	61.70	-0.3	465	-0.06%
2022/11/17	1	60.50	4	60.38	60.70	-3	437	-0.69%
2022/11/15	3	59.37	0	59.50	59.50	3	430	0.70%
2022/11/11	1	58.50	0	0.00	58.00	1	415	0.24%
2022/09/30	0	0.00	1	56.40	58.10	-1	415	-0.24%
2022/09/27	1	55.40	0	0.00	55.90	1	473	0.21%
2022/09/26	2	55.70	0	0.00	55.40	2	482	0.41%
2022/09/23	4	57.30	0	0.00	56.90	4	494	0.81%
2022/08/30	0	0.00	5	60.50	60.40	-5	685	-0.73%
2022/08/26	1	60.40	0	0.00	60.50	1	755	0.13%
2022/08/22	0	0.00	2	61.10	61.10	-2	785	-0.25%
2022/08/19	2	61.70	0	0.00	61.60	2	793	0.25%
2022/08/17	1	62.00	1	61.90	62.00	0	868	0.00%
2022/08/08	2	61.20	0	0.00	61.50	2	907	0.22%
2022/07/26	0	0.00	1	59.10	58.80	-1	973	-0.10%
2022/07/25	1	59.70	1	59.60	59.80	0	971	0.00%
2022/07/21	2	58.70	3	58.47	58.70	-1	978	-0.10%
2022/07/19	2	58.00	0	0.00	58.30	2	997	0.20%
2022/07/13	2	56.20	1	56.30	56.20	1	1,015	0.10%
2022/07/11	2	55.70	0	0.00	55.70	2	1,013	0.20%
2022/07/07	2	55.20	3	55.30	55.50	-1	1,020	-0.10%
2022/07/06	9	60.84	3	60.67	59.90	6	989	0.61%
2022/07/05	0	0.00	1	62.40	62.20	-1	982	-0.10%
2022/07/04	2	61.80	2	61.80	61.40	0	974	0.00%
2022/07/01	1	64.00	1	63.90	61.10	0	976	0.00%
2022/06/29	1	64.70	2	64.75	64.90	-1	960	-0.10%
2022/06/28	1	65.50	0	0.00	65.10	1	961	0.10%
2022/06/27	0	0.00	3	65.40	65.80	-3	970	-0.31%
2022/06/24	1	64.20	1	64.50	64.40	0	985	0.00%
2022/06/23	2	63.65	1	63.90	63.70	1	996	0.10%
2022/06/22	2	63.80	0	0.00	63.60	2	1,038	0.19%
2022/06/17	1	65.00	0	0.00	65.20	1	1,047	0.10%
2022/06/10	5	69.74	0	0.00	69.10	5	1,108	0.45%
2022/06/08	1	70.70	1	70.40	70.80	0	1,156	0.00%
2022/06/07	0	0.00	2	69.15	69.70	-2	1,127	-0.18%
2022/06/06	1	68.90	6	69.83	69.00	-5	1,104	-0.45%
2022/06/02	2	68.60	1	68.60	68.60	1	1,073	0.09%
2022/05/26	1	68.50	3	68.77	67.90	-2	1,070	-0.19%
2022/05/25	0	0.00	2	68.40	68.10	-2	1,054	-0.19%
2022/05/20	4	67.93	1	67.80	67.50	3	1,041	0.29%
2022/05/18	1	67.40	0	0.00	66.90	1	1,022	0.10%
2022/05/17	1	66.80	3	66.93	67.10	-2	1,029	-0.19%
2022/05/16	1	66.50	1	66.30	66.50	0	1,029	0.00%
2022/05/13	1	66.80	0	0.00	66.80	1	1,055	0.09%
2022/05/04	0	0.00	1	67.40	65.80	-1	1,182	-0.08%
2022/04/28	1	63.90	0	0.00	63.80	1	1,420	0.07%
2022/04/26	0	0.00	2	63.85	63.50	-2	1,524	-0.13%
2022/04/25	1	65.30	0	0.00	64.20	1	1,556	0.06%
2022/04/22	1	67.00	1	66.90	66.30	0	1,557	0.00%
2022/04/20	1	64.50	1	64.70	64.50	0	1,583	0.00%
2022/04/14	1	66.40	0	0.00	66.20	1	2,156	0.05%
2022/04/13	0	0.00	4	67.25	66.30	-4	2,279	-0.18%
2022/04/11	0	0.00	4	66.20	65.00	-4	2,389	-0.17%
2022/04/07	2	68.60	2	68.05	67.80	0	2,734	0.00%
2022/04/06	1	68.40	0	0.00	68.20	1	2,769	0.04%
2022/04/01	1	68.10	0	0.00	68.00	1	2,791	0.04%
2022/03/31	0	0.00	1	68.10	68.40	-1	2,831	-0.04%
2022/03/30	1	68.90	1	69.20	68.80	0	2,902	0.00%
2022/03/28	2.1	67.34	1	66.80	68.00	1.1	3,022	0.03%
2022/03/25	1	68.90	3	69.53	68.40	-2	3,229	-0.06%
2022/03/24	3	68.00	2	68.30	68.40	1	3,556	0.03%
2022/03/23	0	0.00	1	68.40	67.70	-1	3,974	-0.03%
2022/03/22	1	67.70	0	0.00	67.80	1	4,243	0.02%
2022/03/21	1	67.50	0	0.00	68.00	1	4,523	0.02%
2022/03/15	0	0.00	2	66.70	67.00	-2	4,740	-0.04%
2022/03/14	0	0.00	3	66.30	66.50	-3	4,721	-0.06%
2022/03/11	0	65.70	1	65.90	66.00	-1	4,752	-0.02%
2022/03/10	3	62.50	0	0.00	62.50	3	4,681	0.06%
2022/03/07	1	61.10	0	0.00	61.30	1	4,676	0.02%
2022/03/03	3	64.07	3	64.37	63.70	0	4,663	0.00%
2022/03/01	1	64.50	0	0.00	64.30	1	4,656	0.02%
2022/02/25	0	0.00	1	63.20	63.30	-1	4,650	-0.02%
2022/02/24	2	63.00	0	0.00	62.90	2	4,644	0.04%
2022/02/22	0	66.00	2	65.45	65.40	-2	4,629	-0.04%
2022/02/21	0	0.00	6	66.23	66.60	-6	4,621	-0.13%
2022/02/18	0	0.00	1	66.00	65.90	-1	4,619	-0.02%
2022/02/17	3	66.70	0	0.00	66.50	3	4,636	0.06%
2022/02/16	1	67.70	1	66.70	67.00	0	4,634	0.00%
2022/02/15	1	66.80	1	67.40	67.00	0	4,622	0.00%
2022/02/11	0.1	67.00	2	66.70	67.00	-2	4,581	-0.04%
2022/02/09	2	67.10	3	67.33	67.20	-1	4,552	-0.02%
2022/02/08	0	0.00	2	65.75	66.80	-2	4,501	-0.04%
2022/02/07	2	65.95	0	0.00	65.90	2	4,487	0.04%
2022/01/26	0	64.80	1	64.30	64.30	-1	4,464	-0.02%
2022/01/25	1	64.80	0.1	65.00	64.90	0.9	4,440	0.02%
2022/01/24	8	65.89	0	0.00	65.20	8	4,413	0.18%
2022/01/20	1	65.30	1	65.80	65.00	0	4,188	0.00%
2022/01/19	7	66.26	13	65.85	65.40	-6	4,162	-0.14%
2022/01/18	0	0.00	1	64.90	64.70	-1	4,070	-0.02%
2022/01/17	4	63.88	1	64.60	64.00	3	4,028	0.07%
2022/01/14	2	63.55	1	64.30	64.30	1	4,008	0.02%
2022/01/13	0	0.00	1	63.90	64.90	-1	3,980	-0.03%
2022/01/12	5.5	64.57	1	65.00	65.00	4.5	3,952	0.11%
2022/01/11	5	64.28	17	65.37	64.80	-12	3,899	-0.31%
2022/01/10	9	68.81	8	68.24	67.60	1	3,778	0.03%
2022/01/07	11	72.22	11	70.83	70.10	0	3,661	0.00%
2022/01/06	5	70.28	8	70.68	69.70	-3	3,361	-0.09%
2022/01/05	0	0.00	2	68.95	69.40	-2	3,235	-0.06%
2022/01/04	3	69.17	1	68.50	68.40	2	3,178	0.06%
2022/01/03	5.3	71.28	8	70.78	70.50	-2.7	3,112	-0.09%
2021/12/30	13	70.97	15.1	70.89	70.50	-2.1	2,984	-0.07%
2021/12/29	6	67.60	0	0.00	69.00	6	2,745	0.22%
2021/12/28	4	67.20	7	67.03	67.10	-3	2,704	-0.11%
2021/12/27	1	66.40	3	66.30	66.40	-2	2,682	-0.07%
2021/12/24	7	67.37	7	67.47	66.80	0	2,644	0.00%
2021/12/23	3	69.13	4	68.65	68.30	-1	2,567	-0.04%
2021/12/22	6.5	69.00	6	68.93	69.10	0.5	2,496	0.02%
2021/12/21	18	68.77	9	70.16	68.60	9	2,412	0.37%
2021/12/20	28	71.39	29	71.75	70.40	-1	2,188	-0.05%
2021/12/17	36	70.78	38	70.13	71.10	-2	1,816	-0.11%
2021/12/16	34	68.81	20	68.68	68.80	14	1,375	1.02%
2021/12/15	11	67.47	14	67.63	66.80	-3	1,098	-0.27%
2021/12/14	4	66.28	10	65.71	64.70	-6	813	-0.74%
2021/12/13	1	63.70	1	63.80	64.70	0	640	0.00%
2021/12/10	0	0.00	1	62.30	63.40	-1	578	-0.17%
2021/12/08	3	61.93	1	61.70	61.80	2	505	0.40%
2021/12/07	2	62.10	0	0.00	62.60	2	488	0.41%
2021/12/06	1	60.60	0	0.00	61.00	1	437	0.23%
2021/12/02	0	0.00	2	60.80	60.80	-2	430	-0.46%
2021/12/01	2	60.30	0	0.00	61.00	2	430	0.46%
2021/11/23	0	0.00	4	61.28	60.70	-4	435	-0.92%
2021/11/18	0	0.00	1	60.90	60.90	-1	457	-0.22%
2021/11/16	1	60.60	3	60.77	60.50	-2	456	-0.44%
2021/11/15	0	0.00	1	58.90	59.10	-1	439	-0.23%
2021/11/12	2	58.55	0	0.00	58.10	2	439	0.45%
2021/11/11	1	58.80	0	0.00	58.50	1	447	0.22%
2021/10/29	1	57.40	1	57.30	57.70	0	474	0.00%
2021/10/05	0	0.00	1	54.20	54.40	-1	662	-0.15%
2021/09/29	0.1	56.70	1	56.60	56.50	-1	676	-0.14%
2021/09/24	0	0.00	1	56.80	57.40	-1	734	-0.14%
2021/09/23	1	56.50	0	0.00	56.50	1	736	0.14%
2021/09/22	1	56.10	0	0.00	56.00	1	750	0.13%
2021/09/17	0.1	56.80	0	0.00	56.70	0.1	753	0.01%
2021/09/16	1	56.60	0	0.00	56.30	1	760	0.13%
2021/09/07	2	58.10	0	0.00	58.10	2	881	0.23%
2021/09/06	1	59.00	0	0.00	58.60	1	885	0.11%
2021/09/03	1	59.30	0	0.00	59.50	1	887	0.11%
2021/09/02	1	59.40	1	59.30	59.40	0	917	0.00%
2021/08/31	2	59.10	0	0.00	59.20	2	973	0.21%
2021/08/26	2	59.50	2	59.45	59.30	0	1,068	0.00%
2021/08/23	1	61.10	0	0.00	62.00	1	1,074	0.09%
2021/08/20	0	0.00	3	60.37	60.30	-3	1,087	-0.28%
2021/08/19	1	60.80	2	60.55	60.20	-1	1,132	-0.09%
2021/08/17	1	61.50	2	61.80	61.20	-1	1,229	-0.08%
2021/08/16	2	61.50	0	0.00	61.60	2	1,295	0.15%
2021/08/10	1	64.10	0	0.00	63.60	1	1,830	0.05%
2021/08/06	1	63.70	0	0.00	64.00	1	2,014	0.05%
2021/07/28	2	64.15	1	63.30	64.00	1	2,076	0.05%
2021/07/27	9	65.36	6	64.95	64.00	3	2,079	0.14%
2021/07/23	0	0.00	2	64.50	64.30	-2	2,063	-0.10%
2021/07/22	0	0.00	1	63.80	63.80	-1	2,062	-0.05%
2021/07/20	0.1	64.30	0	0.00	64.10	0.1	2,056	0.00%
2021/07/16	1	65.70	0	0.00	65.10	1	2,065	0.05%
2021/07/14	2	64.90	1	64.40	64.20	1	2,013	0.05%
2021/07/13	2	64.40	61	64.62	64.40	-59	2,020	-2.92%
2021/07/12	1	63.90	0	0.00	63.80	1	2,013	0.05%
2021/07/08	1	63.70	0	0.00	63.60	1	2,024	0.05%
2021/07/06	0	0.00	10	64.30	64.20	-10	2,028	-0.49%
2021/07/05	0	0.00	3	64.60	64.70	-3	2,030	-0.15%
2021/07/02	3	64.80	11	64.55	64.40	-8	2,031	-0.39%
2021/07/01	4	65.43	1	64.50	64.20	3	2,020	0.15%
2021/06/29	0	0.00	12.2	64.13	63.60	-12.2	2,019	-0.60%
2021/06/24	2	64.70	2	64.65	64.50	0	2,060	0.00%
2021/06/23	0	0.00	1	64.70	64.30	-1	2,060	-0.05%
2021/06/22	16	64.16	5	65.16	64.20	11	2,052	0.54%
2021/06/21	0	0.00	2	63.20	62.90	-2	1,997	-0.10%
2021/06/18	2	63.60	1	63.80	63.40	1	2,014	0.05%
2021/06/10	1	65.00	1	64.10	63.90	0	2,039	0.00%
2021/06/09	1	65.80	0	0.00	65.00	1	2,014	0.05%
2021/06/08	0	0.00	1	64.90	64.90	-1	1,983	-0.05%
2021/06/07	22	65.40	1	64.10	65.80	21	1,965	1.07%
2021/06/04	2	64.55	2	64.05	63.90	0	1,910	0.00%
2021/06/03	1	63.40	0	0.00	63.30	1	1,890	0.05%
2021/06/02	0	64.10	1	64.30	63.80	-1	1,873	-0.05%
2021/05/28	0	0.00	1	64.20	64.30	-1	1,839	-0.05%
2021/05/26	4	66.33	2	65.70	65.60	2	1,783	0.11%
2021/05/25	0	0.00	0.1	65.60	66.60	-0.1	1,733	-0.01%
2021/05/24	2	67.10	5	66.86	66.10	-3	1,688	-0.18%
2021/05/21	3	67.03	0	0.00	66.90	3	1,624	0.18%
2021/05/20	2	67.20	3	66.70	66.90	-1	1,554	-0.06%
2021/05/19	4.2	67.35	3	65.53	65.50	1.2	1,480	0.08%
2021/05/18	6.1	67.33	11	67.68	66.70	-4.9	1,390	-0.35%
2021/05/17	10.2	64.37	7	66.60	66.60	3.2	1,106	0.29%
2021/05/13	1	60.00	6	60.95	60.90	-5	914	-0.55%
2021/05/12	1	61.80	0.1	60.40	60.20	0.9	904	0.10%
2021/05/11	2.1	62.88	0	0.00	62.20	2.1	883	0.23%
2021/05/07	0	0.00	2	63.50	63.80	-2	881	-0.23%
2021/05/06	60	63.00	0	0.00	62.40	60	882	6.80%
2021/05/04	6	62.83	0	0.00	62.40	6	891	0.67%
2021/04/29	2	64.50	1	64.60	64.50	1	899	0.11%
2021/04/28	1	64.50	1	64.50	64.60	0	913	0.00%
2021/04/27	0	0.00	3	65.00	64.80	-3	926	-0.32%
2021/04/26	2	64.85	0	0.00	64.90	2	937	0.21%
2021/04/23	1	64.80	2	64.70	65.00	-1	960	-0.10%
2021/04/22	3	64.97	0	0.00	64.70	3	975	0.31%
2021/04/21	1	65.80	60	65.78	65.80	-59	971	-6.08%
2021/04/20	1	66.10	0	0.00	65.90	1	984	0.10%
2021/04/19	1	66.20	2	66.20	66.20	-1	1,020	-0.10%
2021/04/15	0	0.00	1	65.00	65.50	-1	1,105	-0.09%
2021/04/14	1	64.70	17	64.30	64.30	-16	1,126	-1.42%
2021/04/13	0	0.00	1	65.20	65.00	-1	1,181	-0.08%
2021/04/12	1	65.40	3	65.30	65.10	-2	1,262	-0.16%
2021/04/07	0	0.00	0.1	65.60	65.60	-0.1	1,694	-0.01%
2021/04/06	3	65.90	0	0.00	65.80	3	1,716	0.17%
2021/04/01	0.1	66.60	0	0.00	66.50	0.1	1,703	0.01%
2021/03/31	0	0.00	1	66.40	66.60	-1	1,689	-0.06%
2021/03/30	0	0.00	5	66.00	65.80	-5	1,657	-0.30%
2021/03/26	2	65.40	0	0.00	65.30	2	1,641	0.12%
2021/03/25	0	0.00	1	65.70	65.20	-1	1,636	-0.06%
2021/03/23	2	66.15	4	65.60	65.50	-2	1,622	-0.12%
2021/03/19	1	64.40	0	0.00	64.40	1	1,594	0.06%
2021/03/16	5	64.80	0	0.00	64.50	5	1,628	0.31%
2021/03/15	0	65.10	5	64.48	64.50	-5	1,624	-0.31%
2021/03/11	3	64.10	0	0.00	64.10	3	1,649	0.18%
2021/03/10	0	0.00	1	63.80	64.00	-1	1,665	-0.06%
2021/03/09	3	62.80	0	0.00	62.80	3	1,708	0.18%
2021/03/04	1	62.90	0	0.00	62.40	1	1,757	0.06%
2021/03/02	1	63.00	0	0.00	62.60	1	1,776	0.06%
2021/02/26	1	63.00	0	0.00	63.00	1	1,782	0.06%
2021/02/25	0	0.00	10	63.40	63.40	-10	1,802	-0.55%
2021/02/24	0	0.00	4	63.58	63.50	-4	1,833	-0.22%
2021/02/23	0	0.00	2	64.20	64.30	-2	1,917	-0.10%
2021/02/22	0	0.00	1	64.80	64.70	-1	1,962	-0.05%
2021/02/19	4	64.00	8	64.23	64.50	-4	1,965	-0.20%
2021/02/18	1	64.30	0	0.00	64.00	1	1,960	0.05%
2021/02/17	1	63.00	3	63.00	63.90	-2	1,951	-0.10%
2021/02/04	1	62.60	2	62.80	62.70	-1	1,963	-0.05%
2021/02/03	0	0.00	5	63.00	62.80	-5	1,965	-0.25%
2021/02/01	0	0.00	2	62.70	62.80	-2	1,966	-0.10%
2021/01/29	0	0.00	2	64.20	63.80	-2	1,961	-0.10%
2021/01/28	0	0.00	5	64.80	64.50	-5	1,957	-0.26%
2021/01/26	1	66.30	0	0.00	65.20	1	1,948	0.05%
2021/01/25	11	65.73	6	65.80	66.30	5	1,938	0.26%
2021/01/21	1	64.80	0	0.00	64.30	1	1,906	0.05%
2021/01/20	0	0.00	1	64.90	64.70	-1	1,889	-0.05%
2021/01/18	2	65.30	6.1	65.98	66.70	-4.1	1,858	-0.22%
2021/01/15	1	65.50	0.2	66.10	65.30	0.8	1,830	0.05%
2021/01/14	3	66.60	1	66.80	66.70	2	1,811	0.11%
2021/01/13	4	65.63	0	0.00	66.00	4	1,803	0.22%
2021/01/12	3	66.70	1	65.90	65.50	2	1,783	0.11%
2021/01/11	2	67.40	1.4	67.55	67.10	0.6	1,742	0.03%
2021/01/08	9.2	69.15	2	69.10	68.60	7.2	1,694	0.42%
2021/01/07	3	69.27	22	70.00	69.20	-19	1,635	-1.16%
2021/01/06	22	69.90	1	70.40	69.40	21	1,609	1.30%
2021/01/05	16	71.24	2	72.00	71.30	14	1,542	0.91%
2021/01/04	3.1	70.36	9	70.59	70.80	-5.9	1,453	-0.40%
2020/12/31	7	69.90	7	70.26	69.90	0	1,401	0.00%
2020/12/30	21	69.00	21	70.04	70.10	0	1,287	0.00%
2020/12/29	4.4	64.95	0	0.00	66.20	4.4	997	0.44%
2020/12/28	0	0.00	78	64.12	64.80	-78	968	-8.06%
2020/12/25	2	64.30	0	0.00	64.00	2	966	0.21%
2020/12/23	1	63.80	0	0.00	63.70	1	961	0.10%
2020/12/22	1	64.10	0	0.00	63.30	1	975	0.10%
2020/12/21	1	63.80	0	0.00	64.30	1	980	0.10%
2020/12/17	1	65.00	1	64.40	64.50	0	992	0.00%
2020/12/16	1	65.80	0	0.00	64.60	1	1,011	0.10%
2020/12/15	65	64.25	66	64.30	64.00	-1	1,033	-0.10%
2020/12/14	66	64.64	67	63.60	64.80	-1	1,044	-0.10%
2020/12/11	1	64.20	9	64.36	63.70	-8	1,055	-0.76%
2020/12/10	0	0.00	1	65.40	64.70	-1	1,041	-0.10%
2020/12/07	79	68.07	0	0.00	66.80	79	1,012	7.81%
2020/12/03	1	68.10	2	68.00	67.60	-1	976	-0.10%
2020/12/02	1	67.10	0	0.00	67.50	1	932	0.11%
2020/11/30	0	0.00	0.3	66.60	66.10	-0.3	913	-0.03%
2020/11/27	1	67.00	2	67.00	66.90	-1	913	-0.11%
2020/11/26	1.1	66.68	1	66.60	66.90	0.1	925	0.01%
2020/11/25	1	66.00	0	0.00	65.50	1	913	0.11%
2020/11/24	1	66.00	1	66.40	65.40	0	912	0.00%
2020/11/23	7.2	67.08	1	66.80	66.80	6.2	897	0.69%
2020/11/20	1	66.40	1	67.10	67.10	0	895	0.00%
2020/11/19	0.1	63.50	2	64.50	65.40	-1.9	843	-0.23%
2020/11/18	0	0.00	1	63.10	63.50	-1	812	-0.12%
2020/11/17	0	0.00	1	63.00	63.00	-1	822	-0.12%
2020/11/13	0	0.00	1	63.00	63.00	-1	937	-0.11%
2020/11/12	0	0.00	1	62.90	62.40	-1	982	-0.10%
2020/11/11	1	61.70	0	0.00	61.80	1	1,003	0.10%
2020/11/10	1	61.50	0	0.00	61.70	1	1,014	0.10%
2020/11/05	0	0.00	1	61.80	61.90	-1	1,073	-0.09%
2020/10/21	2	62.50	0	0.00	62.80	2	1,321	0.15%
2020/10/16	1	61.60	0	0.00	61.30	1	1,416	0.07%
2020/10/07	0	0.00	2	64.10	63.90	-2	1,644	-0.12%
2020/09/29	1	63.00	0	0.00	62.70	1	1,962	0.05%
2020/09/25	0	0.00	2	64.80	62.20	-2	2,290	-0.09%
2020/09/24	1	64.20	0	0.00	64.20	1	2,378	0.04%
2020/09/23	0	0.00	2	66.20	65.60	-2	2,471	-0.08%
2020/09/22	1	66.20	8	66.30	66.20	-7	2,589	-0.27%
2020/09/18	0	0.00	1	68.60	66.00	-1	2,818	-0.04%
2020/09/17	0	0.00	1	67.80	67.90	-1	2,913	-0.03%
2020/09/16	0	0.00	1	67.20	67.50	-1	2,937	-0.03%
2020/09/14	1	66.00	0	0.00	66.80	1	3,174	0.03%
2020/09/10	1	66.20	0	0.00	66.20	1	3,348	0.03%
2020/09/08	2	66.40	0	0.00	66.50	2	3,428	0.06%
2020/09/07	0	0.00	1	67.20	66.60	-1	3,480	-0.03%
2020/09/04	2	66.90	0	0.00	67.40	2	3,543	0.06%
2020/09/01	2	66.75	0	0.00	66.80	2	3,727	0.05%
2020/08/28	0	0.00	1	68.40	68.00	-1	3,784	-0.03%
2020/08/27	0	0.00	3	68.70	68.60	-3	3,988	-0.08%
2020/08/26	3	69.87	1	70.30	68.80	2	4,086	0.05%
2020/08/25	1	68.90	1	67.90	69.60	0	4,086	0.00%
2020/08/21	2	65.15	0	0.00	65.50	2	4,226	0.05%
2020/08/20	4	64.23	0	0.00	63.90	4	4,228	0.09%
2020/08/19	3	70.93	1	70.00	69.80	2	4,160	0.05%
2020/08/18	1	71.50	0	0.00	71.40	1	4,154	0.02%
2020/08/17	1	70.90	1	71.10	71.20	0	4,136	0.00%
2020/08/14	5	69.90	0	0.00	69.90	5	4,155	0.12%
2020/08/13	1	70.60	1	70.60	69.70	0	4,194	0.00%
2020/08/12	1	68.80	2	69.50	69.50	-1	4,205	-0.02%
2020/08/11	3	70.20	3	69.83	69.50	0	4,280	0.00%
2020/08/07	2	69.55	0	0.00	69.20	2	4,371	0.05%
2020/08/06	0	0.00	1	70.30	70.30	-1	4,437	-0.02%
2020/08/05	1	69.60	0	0.00	70.00	1	4,452	0.02%
2020/08/03	0	0.00	1	67.60	68.10	-1	4,519	-0.02%
2020/07/31	1	66.90	2	66.60	66.60	-1	4,653	-0.02%
2020/07/30	2	68.30	1	67.60	67.60	1	4,744	0.02%
2020/07/29	1	67.70	0	0.00	67.90	1	4,741	0.02%
2020/07/24	2	67.10	251	67.30	66.50	-249	4,702	-5.30%	大賣/鉅額交易
2020/07/23	1	69.40	2	70.30	69.50	-1	4,661	-0.02%
2020/07/21	1	70.40	0	0.00	70.50	1	4,689	0.02%
2020/07/17	0	0.00	1	75.40	73.30	-1	4,663	-0.02%
2020/07/15	2	74.70	6	74.40	73.50	-4	4,613	-0.09%
2020/07/14	7	74.91	0	0.00	74.50	7	4,613	0.15%
2020/07/13	8	76.16	4	75.95	76.60	4	4,602	0.09%
2020/07/10	7	73.34	0	0.00	73.50	7	4,566	0.15%
2020/07/09	52	77.45	0	0.00	76.20	52	4,497	1.16%
2020/07/08	1	78.00	3	78.63	78.20	-2	4,419	-0.05%
2020/07/07	13	78.27	7	78.61	78.00	6	4,417	0.14%
2020/07/06	19	80.62	8	81.21	80.70	11	4,331	0.25%
2020/07/03	73	76.05	2	76.75	76.50	71	4,153	1.71%
2020/07/02	3	74.87	6	75.33	75.50	-3	4,088	-0.07%
2020/07/01	10	74.61	5	74.46	74.20	5	4,022	0.12%
2020/06/30	53	73.03	5	73.42	73.60	48	3,903	1.23%
2020/06/29	80	69.75	0	0.00	70.20	80	3,721	2.15%
2020/06/24	0	0.00	2	69.90	69.70	-2	3,703	-0.05%
2020/06/23	2	67.50	3	68.63	68.20	-1	3,621	-0.03%
2020/06/22	1	67.90	1	68.30	67.80	0	3,592	0.00%
2020/06/19	4	69.45	1	70.20	68.90	3	3,544	0.08%
2020/06/18	1	66.40	8	66.61	67.50	-7	3,367	-0.21%
2020/06/17	3	64.77	2	65.20	65.20	1	3,229	0.03%
2020/06/16	2	65.35	1	64.80	64.80	1	3,239	0.03%
2020/06/15	0	0.00	1	64.50	64.20	-1	3,250	-0.03%
2020/06/12	2	61.60	2	62.70	63.00	0	3,217	0.00%
2020/06/11	4	63.60	1	65.80	63.40	3	3,183	0.09%
2020/06/10	2	65.80	6	66.12	66.00	-4	3,142	-0.13%
2020/06/09	1	65.00	0	0.00	64.30	1	3,041	0.03%
2020/06/05	1	64.20	0	0.00	64.20	1	3,031	0.03%
2020/06/04	0	0.00	3	63.70	63.60	-3	3,030	-0.10%
2020/06/03	3	65.70	4	66.70	64.50	-1	2,990	-0.03%
2020/06/02	3	64.90	5	64.92	65.30	-2	2,782	-0.07%
2020/06/01	2	63.00	0	0.00	62.50	2	2,682	0.07%
2020/05/28	6	63.77	1	63.00	61.80	5	2,616	0.19%
2020/05/26	0	0.00	6	61.90	61.60	-6	2,497	-0.24%
2020/05/25	0	0.00	2	61.65	62.00	-2	2,482	-0.08%
2020/05/22	1	61.00	0	0.00	61.00	1	2,467	0.04%
2020/05/21	0	0.00	11	62.84	62.60	-11	2,445	-0.45%
2020/05/20	8	62.00	0	0.00	62.50	8	2,388	0.33%
2020/05/18	7	62.50	8	62.79	61.80	-1	2,313	-0.04%
2020/05/15	6	61.10	4	60.78	61.10	2	2,245	0.09%
2020/05/14	3	61.30	0	0.00	59.70	3	2,213	0.14%
2020/05/13	13	61.95	4	61.90	61.50	9	2,209	0.41%
2020/05/12	2	60.85	10	60.80	61.20	-8	2,145	-0.37%
2020/05/11	0	0.00	2	60.50	60.40	-2	2,131	-0.09%
2020/05/07	10	60.60	1	61.80	61.80	9	2,069	0.43%
2020/05/06	3	57.60	28	57.19	58.10	-25	1,943	-1.29%
2020/05/05	1	53.00	1	53.70	52.90	0	1,834	0.00%
2020/05/04	1	53.00	1	52.30	53.00	0	1,835	0.00%
2020/04/30	2	52.65	5	52.62	52.90	-3	1,834	-0.16%
2020/04/28	0	0.00	1	52.10	52.00	-1	1,845	-0.05%
2020/04/27	0	0.00	1	52.90	52.70	-1	1,863	-0.05%
2020/04/24	6	52.42	4	52.83	52.70	2	1,842	0.11%
2020/04/23	1	52.00	1	51.70	51.70	0	1,808	0.00%
2020/04/21	20	54.23	1	52.50	51.50	19	1,794	1.06%
2020/04/17	0	0.00	1	53.50	53.00	-1	1,762	-0.06%
2020/04/16	2	53.20	2	52.20	53.60	0	1,752	0.00%
2020/04/15	2	52.20	0	0.00	52.20	2	1,720	0.12%
2020/04/14	2	51.95	0	0.00	52.20	2	1,712	0.12%
2020/04/13	0	0.00	4	51.28	51.00	-4	1,698	-0.24%
2020/04/10	3	50.90	0	0.00	51.70	3	1,680	0.18%
2020/04/09	2	51.55	2	50.85	51.20	0	1,635	0.00%
2020/04/07	3	49.93	15	49.63	49.60	-12	1,644	-0.73%
2020/04/06	0	0.00	1	48.50	49.35	-1	1,612	-0.06%
2020/04/01	0	0.00	1	45.40	45.60	-1	1,581	-0.06%
2020/03/30	16	45.87	2	45.73	45.85	14	1,633	0.86%
2020/03/27	1	44.00	0	0.00	44.50	1	1,597	0.06%
2020/03/26	0	0.00	15	41.96	42.50	-15	1,553	-0.97%
2020/03/25	15	41.65	17	42.14	41.65	-2	1,562	-0.13%
2020/03/24	2	40.60	1	41.00	40.40	1	1,565	0.06%
2020/03/23	1	39.40	0	0.00	39.10	1	1,550	0.06%
2020/03/20	1	40.75	0	0.00	41.55	1	1,539	0.06%
2020/03/19	7	38.21	7	38.00	39.50	0	1,500	0.00%
2020/03/18	10	41.20	3	41.20	41.20	7	1,457	0.48%
2020/03/16	1	45.70	1	44.90	45.00	0	1,425	0.00%
2020/03/13	3	43.90	4	43.78	44.50	-1	1,401	-0.07%
2020/03/09	1	57.30	1	57.60	55.30	0	1,285	0.00%
2020/03/05	9	58.70	9	58.80	58.50	0	1,269	0.00%
2020/03/04	1	58.60	1	58.20	58.20	0	1,267	0.00%
2020/03/02	0	0.00	20	56.71	58.40	-20	1,256	-1.59%
2020/02/26	2	57.30	1	57.30	57.20	1	1,245	0.08%
2020/02/25	1	57.40	2	57.10	57.10	-1	1,242	-0.08%
2020/02/19	4	59.73	3	59.50	58.90	1	1,222	0.08%
2020/02/18	1	58.50	1	58.30	59.40	0	1,209	0.00%
2020/02/17	1	59.00	0	0.00	58.90	1	1,195	0.08%
2020/02/14	7	60.27	8	59.69	59.30	-1	1,192	-0.08%
2020/02/13	1	57.50	0	0.00	58.40	1	1,121	0.09%
2020/02/12	3	58.43	2	58.30	58.10	1	1,112	0.09%
2020/02/11	3	58.03	3.3	57.00	58.20	-0.3	1,077	-0.03%
2020/02/07	3	53.10	1	53.20	53.40	2	1,035	0.19%
2020/02/06	1	52.70	1	52.50	52.00	0	1,005	0.00%
2020/02/04	0	0.00	0.7	53.00	52.60	-0.7	998	-0.07%
2020/02/03	1	51.50	1	52.90	52.10	0	991	0.00%
2020/01/31	0	0.00	1	56.30	56.10	-1	970	-0.10%
2020/01/30	1	59.00	0	0.00	55.60	1	961	0.10%
2020/01/17	0	0.00	1	59.40	59.50	-1	918	-0.11%
2020/01/16	1	59.60	0	0.00	59.40	1	916	0.11%
2020/01/15	10	60.00	5	59.82	59.40	5	923	0.54%
2020/01/10	2	59.10	1	58.70	58.40	1	920	0.11%
2020/01/09	1	58.00	0	0.00	58.10	1	908	0.11%
2020/01/08	0	0.00	1	58.00	57.70	-1	914	-0.11%
2020/01/07	1	59.20	1	58.70	58.40	0	906	0.00%
2020/01/06	1	58.90	0	0.00	58.90	1	899	0.11%
2020/01/02	1	61.10	1	61.10	60.50	0	902	0.00%
2019/12/31	3	60.60	0	0.00	60.10	3	873	0.34%
2019/12/27	0	0.00	1	59.80	59.60	-1	833	-0.12%
2019/12/26	0	0.00	1	60.10	60.00	-1	835	-0.12%
2019/12/25	1	58.90	6	60.20	60.10	-5	828	-0.60%
2019/12/20	1	59.30	1	59.30	59.20	0	788	0.00%
2019/12/09	2	58.70	0	0.00	58.40	2	776	0.26%
2019/12/06	1	58.30	0	0.00	58.10	1	776	0.13%
2019/12/03	0	0.00	1	57.40	58.00	-1	781	-0.13%
2019/11/27	1	59.50	0	0.00	59.40	1	800	0.12%
2019/11/26	0	0.00	2	59.45	59.80	-2	796	-0.25%
2019/11/25	1	58.70	0	0.00	58.50	1	770	0.13%
2019/11/22	1	59.10	0	0.00	58.80	1	775	0.13%
2019/11/15	0	0.00	2	59.60	58.90	-2	800	-0.25%
2019/11/13	0	0.00	3	57.70	58.30	-3	797	-0.38%
2019/11/11	0	0.00	2	57.50	57.00	-2	837	-0.24%
2019/11/08	1	58.70	0	0.00	58.60	1	834	0.12%
2019/11/05	0	0.00	1	58.60	58.40	-1	830	-0.12%
2019/11/04	0	0.00	1	59.10	58.70	-1	855	-0.12%
2019/10/31	1	58.10	0	0.00	57.90	1	854	0.12%
2019/10/30	1	57.70	0	0.00	57.70	1	856	0.12%
2019/10/28	2	58.20	0	0.00	58.20	2	855	0.23%
2019/10/23	2	60.10	0	0.00	58.60	2	882	0.23%
2019/10/17	0	0.00	2	58.80	58.90	-2	887	-0.23%
2019/10/16	2	57.50	0	0.00	57.90	2	904	0.22%
2019/10/08	0	0.00	1	57.10	56.60	-1	977	-0.10%
2019/10/03	2	58.60	0	0.00	58.70	2	1,101	0.18%
2019/10/02	1	59.00	1	58.90	58.90	0	1,137	0.00%
2019/10/01	0	0.00	1	60.00	59.10	-1	1,152	-0.09%
2019/09/27	1	58.50	0	0.00	59.70	1	1,157	0.09%
2019/09/24	1	59.00	0	0.00	59.60	1	1,189	0.08%
2019/09/20	2	59.00	0	0.00	59.20	2	1,226	0.16%
2019/09/17	0	0.00	2	58.40	58.10	-2	1,334	-0.15%
2019/09/12	1	60.60	0	0.00	60.20	1	1,405	0.07%
2019/09/05	0	0.00	2	61.60	61.50	-2	1,598	-0.13%
2019/09/02	6	63.05	1	63.40	63.40	5	1,691	0.30%
2019/08/26	0	0.00	3	59.90	59.20	-3	1,718	-0.17%
2019/08/15	0	0.00	1	59.30	61.20	-1	1,779	-0.06%
2019/08/14	1	61.00	2	61.25	60.80	-1	1,778	-0.06%
2019/08/06	1	60.00	1	62.60	62.60	0	1,835	0.00%
2019/07/18	2	69.45	0	0.00	68.00	2	2,203	0.09%
2019/07/15	0	0.00	2	67.50	67.40	-2	2,136	-0.09%
2019/07/12	1	67.50	2	67.55	67.50	-1	2,138	-0.05%
2019/07/10	0	0.00	2	68.15	68.00	-2	2,090	-0.10%
2019/07/09	2	70.30	16	70.22	70.00	-14	2,063	-0.68%
2019/07/05	0	0.00	1	68.30	68.60	-1	2,008	-0.05%
2019/07/04	10	68.00	0	0.00	67.60	10	1,997	0.50%
2019/07/02	1	67.30	0	0.00	67.50	1	2,012	0.05%
2019/07/01	2	66.80	0	0.00	67.00	2	2,005	0.10%
2019/06/28	1	66.80	0	0.00	66.00	1	2,001	0.05%
2019/06/26	1	67.80	0	0.00	67.10	1	1,973	0.05%
2019/06/25	1	68.50	2	68.00	67.70	-1	1,965	-0.05%
2019/06/24	3	68.50	1	68.70	69.20	2	1,935	0.10%
2019/06/20	1	73.10	1	73.00	73.20	0	1,840	0.00%
2019/06/19	1	72.20	2	72.20	72.40	-1	1,868	-0.05%
2019/06/18	2	71.05	2	71.50	71.80	0	2,009	0.00%
2019/06/17	0	0.00	2	70.00	70.50	-2	1,990	-0.10%
2019/06/13	1	68.70	0	0.00	68.80	1	1,967	0.05%
2019/06/11	1	67.60	2	66.90	67.70	-1	1,919	-0.05%
2019/06/10	3	68.53	0	0.00	68.00	3	1,937	0.15%
2019/06/05	4	66.45	0	0.00	66.10	4	2,015	0.20%
2019/06/03	0	0.00	1	68.80	68.20	-1	2,183	-0.05%
2019/05/29	0	0.00	1	68.50	67.60	-1	2,294	-0.04%
2019/05/28	5	67.76	5	67.48	68.90	0	2,292	0.00%
2019/05/27	1	65.70	0	0.00	66.20	1	2,289	0.04%
2019/05/17	0	0.00	1	64.50	64.40	-1	2,356	-0.04%
2019/05/16	1	66.40	1	65.80	65.50	0	2,368	0.00%
2019/05/15	3	66.17	3	66.53	66.00	0	2,369	0.00%
2019/05/14	20	63.81	0	0.00	65.30	20	2,374	0.84%
2019/05/13	6	66.88	1	67.50	65.00	5	2,366	0.21%
2019/05/10	7	73.27	9	71.63	71.20	-2	2,312	-0.09%
2019/05/09	4	79.00	4	78.70	76.40	0	2,228	0.00%
2019/05/08	6	77.57	3	77.80	78.00	3	2,178	0.14%
2019/05/07	1	76.80	4	77.30	77.50	-3	2,165	-0.14%
2019/05/03	3	78.23	2	79.10	78.10	1	2,216	0.05%
2019/05/02	0	0.00	2	77.90	77.90	-2	2,177	-0.09%
2019/04/26	0	0.00	1	74.30	74.50	-1	2,409	-0.04%
2019/04/24	2	74.25	0	0.00	73.60	2	2,533	0.08%
2019/04/18	1	74.50	2	74.50	74.60	-1	2,593	-0.04%
2019/04/15	3	75.03	1	75.10	75.20	2	2,663	0.08%
2019/04/11	0	0.00	1	76.70	76.40	-1	2,660	-0.04%
2019/04/08	2	78.55	0	0.00	78.60	2	2,744	0.07%
2019/04/03	4	77.75	5	78.00	78.00	-1	2,724	-0.04%
2019/04/02	1	77.80	0	0.00	77.30	1	2,723	0.04%
2019/04/01	4	77.95	0	0.00	77.50	4	2,722	0.15%
2019/03/29	0	0.00	3	76.67	77.50	-3	2,721	-0.11%
2019/03/28	0	0.00	1	76.10	76.00	-1	2,744	-0.04%
2019/03/27	4	76.90	4	76.68	76.60	0	2,763	0.00%
2019/03/26	1	76.30	0	0.00	76.30	1	2,823	0.04%
2019/03/25	0	77.10	2	76.80	76.40	-2	2,851	-0.07%
2019/03/22	1	79.40	9	78.70	78.10	-8	2,902	-0.28%
2019/03/21	9	80.51	2	81.00	79.20	7	2,870	0.24%
2019/03/20	1	78.30	3	78.17	78.50	-2	2,721	-0.07%
2019/03/19	0	0.00	1	77.70	77.50	-1	2,731	-0.04%
2019/03/15	5	78.30	6	77.50	77.30	-1	2,810	-0.04%
2019/03/14	3	78.90	1	79.20	78.50	2	2,825	0.07%
2019/03/13	4	78.80	2	78.60	78.30	2	2,905	0.07%
2019/03/12	1	78.50	1	78.60	77.60	0	2,904	0.00%
2019/03/11	5	77.32	2	78.20	78.30	3	2,904	0.10%
2019/03/08	7	77.41	5	77.24	76.60	2	2,901	0.07%
2019/03/07	1	76.50	1	76.50	74.90	0	2,770	0.00%
2019/03/06	1	75.80	1	75.80	75.90	0	2,805	0.00%
2019/03/04	1	76.70	8	76.46	76.30	-7	2,850	-0.25%
2019/02/27	1	74.40	2	74.95	74.40	-1	2,825	-0.04%
2019/02/22	1	73.90	0	0.00	73.80	1	2,901	0.03%
2019/02/21	5	73.80	0	0.00	73.80	5	2,933	0.17%
2019/02/20	0	0.00	1	73.10	72.80	-1	2,975	-0.03%
2019/02/19	1	73.50	2	73.35	73.50	-1	3,012	-0.03%
2019/02/18	0	0.00	3	71.43	71.50	-3	3,041	-0.10%
2019/02/15	1	73.90	1	74.10	72.50	0	3,085	0.00%
2019/02/14	2	74.50	0	0.00	74.40	2	3,133	0.06%
2019/02/13	2	72.70	0	0.00	73.80	2	3,155	0.06%
2019/01/25	1	76.00	2	76.40	76.30	-1	3,645	-0.03%
2019/01/24	2	78.75	1	79.30	77.40	1	3,687	0.03%
2019/01/23	1	77.70	1	78.20	78.30	0	3,698	0.00%
2019/01/22	1	78.40	2	77.40	77.50	-1	3,710	-0.03%
2019/01/21	1	77.70	1	77.30	77.30	0	3,709	0.00%
2019/01/18	29	79.72	33	78.14	77.20	-4	3,689	-0.11%
2019/01/17	3	77.47	4	78.05	78.40	-1	3,472	-0.03%
2019/01/15	2	74.70	0	0.00	74.40	2	3,390	0.06%
2019/01/14	1	73.60	0	0.00	73.60	1	3,432	0.03%
2019/01/11	2	73.20	12	72.92	73.50	-10	3,444	-0.29%
2019/01/09	1	77.00	0	0.00	76.70	1	3,393	0.03%
2019/01/08	1	75.90	1	76.50	76.10	0	3,392	0.00%
2019/01/03	0	0.00	1	75.00	74.40	-1	3,460	-0.03%
2019/01/02	0	0.00	1	74.30	74.80	-1	3,470	-0.03%
2018/12/28	4	75.25	1	74.80	75.00	3	3,484	0.09%
2018/12/27	1	77.50	0	0.00	76.50	1	3,484	0.03%
2018/12/24	0	0.00	1	75.10	75.40	-1	3,407	-0.03%
2018/12/22	1	76.60	0	0.00	75.80	1	3,409	0.03%
2018/12/21	1	76.20	0	0.00	76.10	1	3,426	0.03%
2018/12/20	6	74.33	8	74.56	73.90	-2	3,477	-0.06%
2018/12/18	1	78.80	0	0.00	77.70	1	3,436	0.03%
2018/12/17	0	0.00	1	79.30	78.70	-1	3,408	-0.03%
2018/12/14	0.5	78.00	0	0.00	78.10	0.5	3,350	0.01%
2018/12/13	3	78.80	3	78.40	77.80	0	3,345	0.00%
2018/12/12	3	79.10	3	78.40	78.10	0	3,326	0.00%
2018/12/11	0.5	78.10	0	0.00	78.20	0.5	3,336	0.01%
2018/12/10	0	0.00	1	77.00	77.00	-1	3,333	-0.03%
2018/12/07	1	74.90	10	75.50	75.70	-9	3,292	-0.27%
2018/12/06	1	74.80	0	0.00	73.00	1	3,261	0.03%
2018/12/05	10	75.80	1	77.20	78.00	9	3,165	0.28%
2018/12/03	0	0.00	1	77.90	77.90	-1	3,156	-0.03%
2018/11/30	0	0.00	1	76.00	76.00	-1	3,114	-0.03%
2018/11/29	1	75.40	0	0.00	74.30	1	3,089	0.03%
2018/11/28	1	74.10	2	74.05	74.00	-1	3,045	-0.03%
2018/11/27	0	0.00	1	71.30	72.10	-1	2,998	-0.03%
2018/11/23	0	0.00	2	68.25	68.40	-2	2,966	-0.07%
2018/11/22	1	72.50	0	0.00	69.30	1	3,072	0.03%
2018/11/21	0	0.00	1	69.10	71.70	-1	3,042	-0.03%
2018/11/20	1	69.00	0	0.00	69.60	1	2,999	0.03%
2018/11/19	6	68.60	1	68.40	69.30	5	2,978	0.17%
2018/11/16	7	67.69	0	0.00	66.80	7	2,939	0.24%
2018/11/15	1	67.10	0	0.00	67.10	1	2,920	0.03%
2018/11/14	1	66.80	4	66.40	65.50	-3	2,898	-0.10%
2018/11/13	1	64.00	1	66.20	66.20	0	2,870	0.00%
2018/11/12	2	64.80	3	64.77	64.40	-1	2,895	-0.03%
2018/11/09	3	65.97	5	65.70	65.30	-2	2,911	-0.07%
2018/11/08	4	63.48	2	63.55	63.20	2	2,768	0.07%
2018/11/07	4	63.85	3	63.50	64.20	1	2,763	0.04%
2018/11/06	1	63.30	1	62.80	61.50	0	2,824	0.00%
2018/11/05	1	60.00	6	63.00	61.60	-5	3,068	-0.16%
2018/11/02	5	61.00	1	59.60	59.10	4	3,064	0.13%
2018/11/01	3	57.53	1	58.60	59.10	2	3,096	0.06%
2018/10/31	1	56.80	0	0.00	56.90	1	3,100	0.03%
2018/10/30	0	0.00	1	51.90	52.00	-1	3,059	-0.03%
2018/10/29	0	0.00	2	53.55	53.20	-2	3,073	-0.07%
2018/10/26	2	56.40	0	0.00	55.40	2	3,076	0.07%
2018/10/24	0	0.00	1	56.10	56.60	-1	3,095	-0.03%
2018/10/23	1	59.50	0	0.00	57.60	1	3,109	0.03%
2018/10/18	2	56.20	0	0.00	55.90	2	3,094	0.06%
2018/10/17	1	57.30	0	0.00	56.70	1	3,122	0.03%
2018/10/12	0	0.00	13	52.45	54.20	-13	3,089	-0.42%
2018/10/11	0	0.00	1	57.70	57.70	-1	3,012	-0.03%
2018/10/09	0	0.00	2	62.70	64.10	-2	3,001	-0.07%
2018/10/08	0	0.00	1	61.70	62.80	-1	2,996	-0.03%
2018/10/05	2	64.75	0	0.00	62.80	2	3,024	0.07%
2018/09/28	1	70.00	0	0.00	69.40	1	3,137	0.03%
2018/09/27	4	70.23	3	70.50	69.80	1	3,194	0.03%
2018/09/26	0	0.00	1	67.90	69.00	-1	3,150	-0.03%
2018/09/25	0	0.00	1	68.50	68.00	-1	3,177	-0.03%
2018/09/20	1	67.30	0	0.00	67.30	1	3,181	0.03%
2018/09/18	0	0.00	1	68.00	68.20	-1	3,231	-0.03%
2018/09/17	3	70.00	1	69.60	68.80	2	3,239	0.06%
2018/09/14	0	0.00	1	68.50	68.70	-1	3,239	-0.03%
2018/09/12	1	65.50	0	0.00	66.00	1	3,248	0.03%
2018/09/11	0	0.00	1	66.30	66.80	-1	3,308	-0.03%
2018/09/10	3	67.20	4	67.05	65.00	-1	3,350	-0.03%
2018/09/07	1	67.30	44	65.83	66.60	-43	3,380	-1.27%
2018/09/05	1	67.60	5	67.60	67.60	-4	4,069	-0.10%
2018/09/04	1	68.10	0	0.00	68.90	1	4,115	0.02%
2018/09/03	1	67.60	2	68.50	68.00	-1	4,216	-0.02%
2018/08/30	0	0.00	1	69.50	69.40	-1	4,345	-0.02%
2018/08/29	2	67.50	2	68.25	69.20	0	4,462	0.00%
2018/08/24	0	0.00	1	73.60	72.60	-1	4,492	-0.02%
2018/08/23	0	0.00	1	74.50	72.70	-1	4,622	-0.02%
2018/08/22	2	75.50	11	75.68	74.00	-9	4,731	-0.19%
2018/08/21	1	75.60	1	75.70	76.50	0	4,873	0.00%
2018/08/17	1	77.00	0	0.00	74.70	1	5,578	0.02%
2018/08/16	0	0.00	2	74.60	74.70	-2	5,763	-0.03%
2018/08/15	0	0.00	1	75.30	75.30	-1	5,826	-0.02%
2018/08/13	0	0.00	1	72.70	74.20	-1	6,279	-0.02%
2018/08/10	54	77.35	28	73.91	72.10	26	6,857	0.38%
2018/08/09	1	75.70	1	75.20	75.70	0	6,825	0.00%
2018/08/08	0	0.00	2	75.50	74.50	-2	6,894	-0.03%
2018/08/07	8	73.91	0	0.00	73.90	8	6,879	0.12%
2018/08/01	0	0.00	2	71.70	71.00	-2	6,988	-0.03%
2018/07/30	0	0.00	3	71.00	70.40	-3	7,019	-0.04%
2018/07/27	3	70.70	0	0.00	70.30	3	7,055	0.04%
2018/07/23	0.1	66.70	0	0.00	66.50	0.1	7,377	0.00%
2018/07/20	0	0.00	1	69.00	68.10	-1	7,387	-0.01%
2018/07/18	0	0.00	1	68.80	68.70	-1	7,475	-0.01%
2018/07/13	0	0.00	1	70.80	70.90	-1	7,530	-0.01%
2018/07/12	1	70.10	1	70.60	69.60	0	7,555	0.00%
2018/07/09	1	68.30	2	68.60	70.00	-1	7,722	-0.01%
2018/07/06	21	66.31	22	67.42	68.50	-1	7,741	-0.01%
2018/07/05	0	0.00	19	68.97	66.10	-19	7,699	-0.25%
2018/07/04	2	71.60	2	73.10	70.40	0	7,711	0.00%
2018/07/03	1	74.00	0	0.00	72.40	1	7,721	0.01%
2018/07/02	0	0.00	1	77.20	75.00	-1	7,740	-0.01%
2018/06/29	1	76.30	0	0.00	77.30	1	7,766	0.01%
2018/06/27	21	78.63	22	76.46	76.30	-1	7,895	-0.01%
2018/06/26	1	75.40	7	75.30	77.00	-6	7,873	-0.08%
2018/06/25	2	76.20	0	0.00	76.30	2	7,899	0.03%
2018/06/22	0	0.00	1	74.60	74.60	-1	7,905	-0.01%
2018/06/20	1	75.90	0	0.00	75.30	1	7,923	0.01%
2018/06/19	4	79.03	7	78.30	77.50	-3	7,879	-0.04%
2018/06/15	9	79.44	0	0.00	79.30	9	7,875	0.11%
2018/06/14	29	82.42	17	80.08	79.00	12	7,838	0.15%
2018/06/13	6	82.77	15	81.01	82.70	-9	7,564	-0.12%
2018/06/12	4	78.60	8	77.98	77.70	-4	7,416	-0.05%
2018/06/11	12	78.59	0	0.00	77.70	12	7,395	0.16%
2018/06/08	2	79.35	1	79.10	79.30	1	7,358	0.01%
2018/06/07	0	0.00	2	79.70	79.00	-2	7,350	-0.03%
2018/06/06	5	79.30	2	80.10	81.00	3	7,473	0.04%
2018/06/04	2	79.00	8	79.14	77.90	-6	7,364	-0.08%
2018/06/01	2	77.05	2	77.50	77.50	0	7,330	0.00%
2018/05/31	4	79.00	6	79.17	76.60	-2	7,360	-0.03%
2018/05/30	6	78.33	0	0.00	78.30	6	7,275	0.08%
2018/05/29	4	77.83	0	0.00	77.70	4	7,266	0.06%
2018/05/28	19	83.89	3	83.90	80.70	16	7,153	0.22%
2018/05/25	17	82.21	12	83.71	82.00	5	6,946	0.07%
2018/05/24	1	78.60	14	78.57	78.90	-13	6,501	-0.20%
2018/05/23	9	77.44	4	78.00	77.70	5	6,350	0.08%
2018/05/22	29	76.91	27.1	77.21	77.80	1.9	6,445	0.03%
2018/05/21	20	78.69	8	79.50	76.00	12	6,596	0.18%
2018/05/18	32	78.50	25	78.04	77.00	7	6,560	0.11%
2018/05/17	6	73.67	10	73.52	75.00	-4	5,997	-0.07%
2018/05/16	5	68.04	1	67.20	68.20	4	5,804	0.07%
2018/05/15	1	65.50	11	65.23	65.30	-10	5,714	-0.17%
2018/05/14	0	0.00	6	64.33	64.30	-6	5,849	-0.10%
2018/05/11	1	65.80	1	65.30	65.30	0	5,881	0.00%
2018/05/10	21	64.20	14	64.98	65.30	7	5,889	0.12%
2018/05/09	11	61.74	3	61.70	61.90	8	5,813	0.14%
2018/05/08	1	61.40	8	61.44	61.00	-7	5,856	-0.12%
2018/05/07	7	60.36	0	0.00	60.50	7	5,994	0.12%
2018/05/04	2	62.60	2	62.75	61.30	0	6,015	0.00%
2018/05/03	13	64.88	3	64.20	62.50	10	6,039	0.17%
2018/05/02	5	66.00	10	66.00	64.40	-5	6,126	-0.08%
2018/04/30	0.1	65.60	0	0.00	65.60	0.1	6,211	0.00%
2018/04/27	6	59.43	0	0.00	59.70	6	6,243	0.10%
2018/04/26	0	0.00	1	61.20	59.70	-1	6,375	-0.02%
2018/04/25	0	0.00	3	61.03	61.90	-3	6,572	-0.05%
2018/04/24	2	62.50	1	61.40	60.90	1	6,863	0.01%
2018/04/23	1	66.20	4	65.15	64.80	-3	6,873	-0.04%
2018/04/19	0	0.00	5	65.30	65.00	-5	7,113	-0.07%
2018/04/18	1	63.00	0	0.00	65.30	1	7,182	0.01%
2018/04/17	10	64.51	0	0.00	62.70	10	7,295	0.14%
2018/04/16	1	70.10	10	69.73	68.60	-9	7,952	-0.11%
2018/04/12	0	0.00	2	71.85	71.20	-2	8,421	-0.02%
2018/04/10	10	75.00	1	76.00	73.00	9	8,841	0.10%
2018/04/09	2	79.00	0	0.00	78.60	2	9,170	0.02%
2018/04/03	1	75.80	0.1	77.60	77.60	0.9	9,399	0.01%
2018/03/31	0	0.00	1	78.70	77.80	-1	9,577	-0.01%
2018/03/30	21	77.79	5	78.00	77.90	16	9,588	0.17%
2018/03/29	20	75.40	2	75.50	75.40	18	9,678	0.19%
2018/03/28	3	75.40	0	0.00	75.30	3	9,808	0.03%
2018/03/26	0	0.00	1	74.70	75.40	-1	10,346	-0.01%
2018/03/23	14	72.47	6	71.83	72.20	8	10,551	0.08%
2018/03/22	5	76.20	2	75.60	73.90	3	10,999	0.03%
2018/03/21	0	0.00	2	75.70	75.00	-2	11,374	-0.02%
2018/03/20	5	76.30	2	76.50	76.20	3	11,874	0.03%
2018/03/19	8	77.79	0	0.00	77.60	8	12,290	0.07%
2018/03/16	18	79.28	14	78.54	77.10	4	12,824	0.03%
2018/03/15	1	74.70	2	74.85	74.60	-1	13,107	-0.01%
2018/03/14	6	74.70	25	74.87	74.50	-19	13,477	-0.14%
2018/03/13	0	0.00	1	74.20	74.00	-1	13,774	-0.01%
2018/03/12	23	75.32	11	75.24	74.30	12	14,048	0.09%
2018/03/08	1	70.50	0	0.00	70.80	1	14,178	0.01%
2018/03/07	5.1	70.38	1	70.00	69.40	4.1	14,177	0.03%
2018/03/06	17	70.09	0	0.00	70.30	17	14,184	0.12%
2018/03/02	0	0.00	6	73.08	72.10	-6	14,190	-0.04%
2018/03/01	6	72.32	9	72.26	72.00	-3	14,156	-0.02%
2018/02/27	7	71.67	0	0.00	71.10	7	14,174	0.05%
2018/02/26	0	0.00	1	71.80	71.30	-1	14,159	-0.01%
2018/02/23	1	72.70	7	71.99	72.30	-6	14,191	-0.04%
2018/02/22	10	71.16	10	70.68	71.30	0	14,195	0.00%
2018/02/21	3	72.60	12	73.53	71.10	-9	14,417	-0.06%
2018/02/12	5	77.84	0	0.00	74.90	5	14,270	0.04%
2018/02/09	4	76.80	5	76.60	80.70	-1	14,139	-0.01%
2018/02/08	12	79.31	0	0.00	79.80	12	14,146	0.08%
2018/02/07	1	84.50	7	83.67	82.10	-6	14,362	-0.04%
2018/02/06	17	81.02	3	81.57	82.60	14	14,472	0.10%
2018/02/05	4	85.35	1	86.40	86.40	3	14,630	0.02%
2018/02/02	2	83.80	0	0.00	83.50	2	14,973	0.01%
2018/01/31	0	0.00	2	82.50	83.10	-2	15,887	-0.01%
2018/01/30	1	87.10	16	83.60	83.50	-15	16,088	-0.09%
2018/01/29	0	0.00	4	86.98	87.70	-4	15,949	-0.03%
2018/01/26	1	87.60	0	0.00	86.70	1	15,963	0.01%
2018/01/25	5	91.60	15	91.12	86.70	-10	16,193	-0.06%
2018/01/24	7	88.83	22	88.84	89.00	-15	15,973	-0.09%
2018/01/23	6	86.75	9	87.68	87.30	-3	15,877	-0.02%
2018/01/22	13	87.85	30	87.53	86.50	-17	15,761	-0.11%
2018/01/19	42	86.75	13	87.18	86.50	29	15,617	0.19%
2018/01/18	31	85.85	15	85.56	85.30	16	15,479	0.10%
2018/01/17	11	82.22	0	0.00	81.80	11	15,219	0.07%
2018/01/16	8	80.65	9	81.24	81.90	-1	15,274	-0.01%
2018/01/15	2	82.60	3	82.57	82.80	-1	15,235	-0.01%
2018/01/11	14	81.94	7	82.36	81.50	7	15,228	0.05%
2018/01/10	10	85.94	7	86.29	83.00	3	15,164	0.02%
2018/01/09	19	89.07	1	93.50	85.00	18	14,413	0.12%
2018/01/08	3	95.27	10	94.51	94.20	-7	14,090	-0.05%
2018/01/05	30	93.05	26	92.56	93.90	4	13,981	0.03%
2018/01/04	2	91.65	1	91.50	92.30	1	13,846	0.01%
2018/01/03	65	94.57	65	93.03	89.70	0	13,736	0.00%
2018/01/02	19	88.95	19	92.07	92.70	0	13,457	0.00%