橘子 (6180)-元大-羅東券商分點個股進出

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
70.5
漲跌
▼2.6
漲幅
-3.56%
成交量
1,282張
產業
上櫃文化創意指數
499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-羅東券商分點個股進出

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-羅東券商分點個股進出
元大-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	1	70.50	0	0.00	70.50	1	1,287	0.08%
2024/04/15	0	74.30	0	0.00	73.10	0	1,275	0.00%
2024/04/12	0	0.00	5	74.70	74.70	-5	1,275	-0.39%
2024/04/11	0	0.00	1	74.90	75.30	-1	1,282	-0.08%
2024/04/02	0	73.90	0	0.00	73.30	0	1,382	0.00%
2024/04/01	20	73.00	0	0.00	73.00	20	1,379	1.45%
2024/03/21	0	0.00	4	74.10	74.30	-4	1,388	-0.29%
2024/03/18	1	74.00	0	0.00	74.00	1	1,404	0.07%
2024/03/15	1	74.40	0	0.00	73.90	1	1,420	0.07%
2024/03/12	0	0.00	1.1	76.91	76.90	-1.1	1,427	-0.08%
2024/03/11	2	75.60	1	75.70	76.70	1	1,408	0.07%
2024/03/08	1	73.20	2	73.90	73.10	-1	1,349	-0.07%
2024/03/07	1	73.40	2	73.50	73.80	-1	1,339	-0.07%
2024/03/05	0	0.00	1	71.50	71.90	-1	1,432	-0.07%
2024/03/01	1	70.60	1	71.20	70.60	0	1,466	0.00%
2024/02/29	1	70.40	0	0.00	70.90	1	1,464	0.07%
2024/02/27	1	69.60	0.1	70.10	69.60	0.9	1,460	0.06%
2024/02/26	0	0.00	1	70.40	70.20	-1	1,455	-0.07%
2024/02/23	0	70.30	1	71.00	70.00	-1	1,453	-0.07%
2024/02/21	2	70.10	0	0.00	70.50	2	1,455	0.14%
2024/02/20	2	71.20	8	70.50	70.40	-6	1,453	-0.41%
2024/02/19	1	71.60	0	0.00	71.90	1	1,440	0.07%
2024/02/15	3	69.50	0	0.00	71.30	3	1,419	0.21%
2024/02/05	0	74.20	0	0.00	74.90	0	1,361	0.00%
2024/02/02	1	75.50	0	0.00	75.10	1	1,349	0.07%
2024/02/01	0	76.90	0	0.00	77.80	0	1,290	0.00%
2024/01/31	3	76.67	4.9	77.33	77.30	-1.9	1,198	-0.16%
2024/01/30	0	0.00	0.3	74.14	74.10	-0.3	1,096	-0.03%
2024/01/29	0	0.00	0.2	73.40	73.40	-0.2	1,086	-0.02%
2024/01/26	0	73.60	0.1	73.60	73.50	-0.1	1,082	-0.01%
2024/01/25	0	74.30	1	73.60	73.50	-1	1,076	-0.09%
2024/01/24	3	76.80	2	75.90	75.00	1	1,060	0.09%
2024/01/23	0	75.00	0	0.00	75.90	0	1,023	0.00%
2024/01/22	1	76.00	1	75.70	75.70	0	1,013	0.00%
2024/01/16	0	0.00	1	73.90	73.60	-1	979	-0.10%
2024/01/11	0	0.00	1	74.70	75.00	-1	973	-0.10%
2024/01/09	0.2	73.50	0	0.00	73.80	0.2	962	0.02%
2024/01/08	0	0.00	1	73.90	73.80	-1	958	-0.10%
2024/01/04	4	76.58	3	77.63	74.80	1	943	0.11%
2024/01/03	4	76.20	5	76.24	76.90	-1	875	-0.11%
2023/12/28	0	0.00	0.2	73.40	73.50	-0.2	807	-0.02%
2023/12/27	0	0.00	1.2	74.00	74.00	-1.2	801	-0.14%
2023/12/25	0.2	72.50	0	0.00	72.80	0.2	789	0.02%
2023/12/22	1	72.90	0	0.00	73.30	1	781	0.13%
2023/12/20	1	73.20	0	0.00	73.20	1	763	0.13%
2023/12/19	2	72.75	0	0.00	73.00	2	752	0.27%
2023/12/18	1	74.30	0	0.00	74.00	1	741	0.13%
2023/12/15	2	75.80	0	0.00	75.00	2	725	0.28%
2023/12/14	2	75.55	2	75.40	75.40	0	711	0.00%
2023/12/13	3	76.07	2	76.00	76.00	1	697	0.14%
2023/12/12	3	76.37	1	75.70	75.80	2	685	0.29%
2023/12/11	1	76.80	3	76.80	76.60	-2	663	-0.30%
2023/12/07	0	0.00	2	75.45	75.40	-2	613	-0.33%
2023/12/06	2	73.80	6	73.90	73.70	-4	595	-0.67%
2023/12/05	0	0.00	4	74.90	75.40	-4	571	-0.70%
2023/12/04	5	76.34	0	0.00	75.40	5	544	0.92%
2023/12/01	4	76.68	3	77.47	76.00	1	525	0.19%
2023/11/30	4.5	76.74	2	76.20	76.80	2.5	462	0.54%
2023/11/29	3	74.17	2	73.95	74.40	1	381	0.26%
2023/11/28	1	71.60	0	0.00	71.50	1	342	0.29%
2023/11/27	0	0.00	1	71.20	70.70	-1	333	-0.30%
2023/11/24	0	0.00	1	71.50	71.30	-1	334	-0.30%
2023/11/22	1	71.70	0	0.00	71.70	1	329	0.30%
2023/11/21	2	71.45	0	0.00	71.30	2	326	0.61%
2023/11/16	0	0.00	10	69.04	69.10	-10	310	-3.22%
2023/11/13	0	0.00	2	69.05	69.00	-2	318	-0.63%
2023/11/10	11	70.50	0	0.00	70.40	11	316	3.48%
2023/11/09	0	0.00	0.2	70.60	70.70	-0.2	315	-0.06%
2023/11/08	0	0.00	2	71.20	71.00	-2	314	-0.64%
2023/11/07	0	0.00	2.1	69.62	69.80	-2.1	304	-0.69%
2023/11/06	1	69.10	0.1	69.22	69.30	0.9	299	0.31%
2023/11/02	1	68.10	0	0.00	68.20	1	319	0.31%
2023/10/31	0	0.00	0.2	67.10	67.00	-0.2	331	-0.05%
2023/10/06	0	0.00	1	66.90	66.90	-1	597	-0.17%
2023/09/27	0	66.60	0	0.00	66.00	0	755	0.00%
2023/09/19	1	66.40	0	0.00	66.80	1	1,150	0.09%
2023/09/08	0	0.00	1	69.00	68.80	-1	1,323	-0.08%
2023/08/31	0	0.00	0.2	68.00	67.80	-0.2	1,535	-0.01%
2023/08/25	0.1	67.00	0	0.00	66.10	0.1	2,149	0.00%
2023/08/23	0	66.70	0	0.00	66.50	0	2,194	0.00%
2023/08/22	0	66.80	1	65.90	66.90	-1	2,209	-0.05%
2023/08/21	0	66.40	0	0.00	66.30	0	2,214	0.00%
2023/08/18	9	66.93	0	0.00	66.50	9	2,219	0.41%
2023/08/14	0	66.39	0	0.00	66.20	0	2,240	0.00%
2023/08/10	0	0.00	1	66.50	66.40	-1	2,249	-0.04%
2023/08/09	1	66.30	0	0.00	66.20	1	2,247	0.04%
2023/08/08	1	66.80	0	0.00	67.00	1	2,244	0.04%
2023/08/07	7	69.66	0	0.00	69.10	7	2,240	0.31%
2023/07/31	5	70.74	1	70.70	70.60	4	2,297	0.17%
2023/07/28	1	76.30	2	76.30	76.80	-1	2,284	-0.04%
2023/07/26	4	74.25	1	74.80	74.20	3	2,261	0.13%
2023/07/24	2	74.00	1	74.40	73.70	1	2,257	0.04%
2023/07/19	2	77.60	0	0.00	77.20	2	2,234	0.09%
2023/07/17	0	0.00	1	78.70	78.90	-1	2,247	-0.04%
2023/07/14	2	78.90	3	78.80	78.70	-1	2,241	-0.04%
2023/07/13	1	79.50	2	79.00	78.80	-1	2,252	-0.04%
2023/07/12	2	77.75	1	77.60	77.60	1	2,269	0.04%
2023/07/11	2	78.60	1	78.80	78.70	1	2,272	0.04%
2023/07/10	2	78.40	0	0.00	78.00	2	2,283	0.09%
2023/07/07	8	79.85	3	79.96	79.70	5	2,283	0.22%
2023/07/06	1	80.60	1	81.60	80.60	0	2,268	0.00%
2023/07/05	3	81.03	1	82.00	81.80	2	2,230	0.09%
2023/07/04	1	80.50	0	0.00	80.40	1	2,212	0.05%
2023/07/03	1	80.80	3	80.73	80.70	-2	2,216	-0.09%
2023/06/29	0	0.00	1	82.60	82.70	-1	2,198	-0.05%
2023/06/28	5	82.24	1	83.30	82.30	4	2,201	0.18%
2023/06/27	12	85.52	8	86.10	83.30	4	2,149	0.18%
2023/06/26	5	83.00	2	83.15	82.50	3	1,945	0.15%
2023/06/20	1	82.90	0	0.00	81.40	1	1,938	0.05%
2023/06/19	1	81.10	1	81.00	81.30	0	1,910	0.00%
2023/06/16	4	80.43	0	0.00	80.50	4	1,926	0.21%
2023/06/15	1	78.80	0	0.00	79.10	1	1,916	0.05%
2023/06/14	3	79.93	0	0.00	79.90	3	1,911	0.16%
2023/06/13	3	80.57	0	0.00	80.40	3	1,947	0.15%
2023/06/12	1	80.90	1	81.50	80.30	0	1,959	0.00%
2023/06/09	1	81.80	1	81.70	81.70	0	1,990	0.00%
2023/06/08	1	84.40	2.1	82.01	82.20	-1.1	2,065	-0.05%
2023/06/06	0	0.00	3.1	83.86	84.00	-3.1	2,149	-0.14%
2023/06/05	3.1	85.39	5	85.10	84.70	-2	2,214	-0.09%
2023/06/02	0	0.00	5	83.36	83.60	-5	2,178	-0.23%
2023/06/01	11.2	81.43	14	81.92	81.70	-2.8	2,047	-0.14%
2023/05/31	1	75.20	3	76.13	77.80	-2	1,812	-0.11%
2023/05/30	1	75.40	11	75.20	75.10	-10	1,769	-0.57%
2023/05/29	3	74.43	5	75.56	75.50	-2	1,780	-0.11%
2023/05/26	3	74.13	1	73.60	73.60	2	1,772	0.11%
2023/05/25	1	74.00	0	0.00	73.90	1	1,788	0.06%
2023/05/24	2	74.30	0	0.00	74.20	2	1,824	0.11%
2023/05/19	0	0.00	5	73.80	73.90	-5	2,071	-0.24%
2023/05/18	1	73.10	0	0.00	73.60	1	2,132	0.05%
2023/05/16	2	72.50	0	0.00	72.50	2	2,460	0.08%
2023/05/09	1	73.40	0	0.00	73.20	1	2,837	0.04%
2023/05/08	0	0.00	2	75.30	75.10	-2	2,859	-0.07%
2023/05/05	1	75.00	11	74.92	75.00	-10	2,882	-0.35%
2023/05/04	0	0.00	3	74.60	74.20	-3	2,906	-0.10%
2023/05/03	0	0.00	8	74.83	74.20	-8	2,966	-0.27%
2023/05/02	8	74.03	0	0.00	73.70	8	3,060	0.26%
2023/04/28	10	73.70	0	0.00	73.80	10	3,224	0.31%
2023/04/26	0	0.00	7	70.50	71.20	-7	3,289	-0.21%
2023/04/25	0	0.00	2	71.20	70.30	-2	3,309	-0.06%
2023/04/21	0	0.00	1	71.20	71.20	-1	3,337	-0.03%
2023/04/20	10	72.70	0	0.00	72.80	10	3,343	0.30%
2023/04/19	0	0.00	1	73.80	73.70	-1	3,359	-0.03%
2023/04/18	0	0.00	1.2	73.64	73.50	-1.2	3,451	-0.03%
2023/04/17	0	0.00	2	74.80	74.70	-2	3,682	-0.05%
2023/04/14	5	74.00	0	0.00	74.30	5	3,705	0.13%
2023/04/13	1	73.60	0	0.00	73.20	1	3,871	0.03%
2023/04/12	5	73.88	3	73.90	73.80	2	3,963	0.05%
2023/04/11	1	72.90	0	0.00	73.20	1	4,091	0.02%
2023/04/10	2	73.60	0	0.00	73.10	2	4,099	0.05%
2023/04/07	3	72.93	0	0.00	73.40	3	4,112	0.07%
2023/03/31	1	73.70	0	0.00	73.20	1	4,096	0.02%
2023/03/30	1	72.90	2	73.00	72.90	-1	4,087	-0.02%
2023/03/29	3	73.60	1	73.50	73.70	2	4,068	0.05%
2023/03/28	3	72.33	0	0.00	72.20	3	4,085	0.07%
2023/03/27	3	73.50	0	0.00	73.00	3	4,079	0.07%
2023/03/24	1	72.40	0	0.00	74.40	1	4,068	0.02%
2023/03/23	1	72.90	0	0.00	72.40	1	4,058	0.02%
2023/03/20	1	74.70	0	0.00	74.20	1	4,020	0.02%
2023/03/17	1	74.70	0	0.00	74.10	1	4,017	0.02%
2023/03/16	3	73.73	2	74.40	73.90	1	4,008	0.02%
2023/03/15	1	75.70	6	76.20	75.40	-5	3,976	-0.13%
2023/03/14	6	76.40	0	0.00	75.80	6	4,021	0.15%
2023/03/13	0	0.00	0.5	75.59	78.60	-0.5	3,978	-0.01%
2023/03/10	10	79.75	4	80.30	79.20	6	3,888	0.15%
2023/03/08	1	86.90	1.4	86.74	87.60	-0.4	3,853	-0.01%
2023/03/07	10.1	86.10	0	0.00	85.90	10.1	3,739	0.27%
2023/03/06	2	85.10	1	83.80	85.10	1	3,652	0.03%
2023/03/03	0.1	82.80	0	0.00	83.50	0.1	3,624	0.00%
2023/02/23	3	79.90	5	80.36	80.10	-2	3,607	-0.06%
2023/02/22	5	80.78	3	81.30	80.00	2	3,605	0.06%
2023/02/21	5	81.52	4	81.73	82.50	1	3,568	0.03%
2023/02/20	3	79.37	4	80.60	80.60	-1	3,480	-0.03%
2023/02/17	2	81.80	2	82.50	82.50	0	3,334	0.00%
2023/02/16	4	81.73	0.2	82.90	82.20	3.8	3,319	0.11%
2023/02/15	1	83.30	6.9	81.63	83.20	-5.9	3,252	-0.18%
2023/02/14	7	89.53	9	84.99	82.80	-2	3,121	-0.06%
2023/02/13	3.3	91.34	5	91.34	92.00	-1.7	2,916	-0.06%
2023/02/10	3	90.63	3	90.67	89.50	0	2,862	0.00%
2023/02/09	3.1	89.67	0	0.00	89.80	3.1	2,798	0.11%
2023/02/08	1	86.30	1	88.80	90.10	0	2,747	0.00%
2023/02/07	0	83.50	2	82.50	83.50	-2	2,614	-0.07%
2023/02/06	0	0.00	1	82.70	81.70	-1	2,564	-0.04%
2023/02/03	4.2	82.02	0	0.00	81.90	4.2	2,514	0.17%
2023/02/02	2.1	81.80	4	81.78	81.90	-1.9	2,467	-0.08%
2023/02/01	4.1	81.28	6	80.78	81.80	-1.9	2,416	-0.08%
2023/01/31	2.7	79.99	4	80.40	80.50	-1.3	2,340	-0.05%
2023/01/30	2	76.95	49	78.01	79.50	-47	2,224	-2.11%
2023/01/17	2.3	73.79	3	73.57	73.80	-0.7	2,047	-0.03%
2023/01/16	0	0.00	13	71.62	72.30	-13	1,975	-0.66%
2023/01/13	3	71.73	1	71.70	71.30	2	1,954	0.10%
2023/01/12	1	71.80	2	72.25	71.40	-1	1,927	-0.05%
2023/01/11	11	73.10	2	73.00	72.80	9	1,901	0.47%
2023/01/09	2	72.65	0	0.00	72.90	2	1,834	0.11%
2023/01/06	1	72.30	1.1	73.95	73.00	-0.1	1,800	0.00%
2023/01/05	2	72.00	12.1	71.99	72.60	-10.1	1,714	-0.59%
2023/01/04	5	69.50	2	70.20	71.20	3	1,460	0.21%
2023/01/03	12	71.53	6	70.52	70.10	6	1,397	0.43%
2022/12/30	2	68.85	12	69.21	69.90	-10	1,205	-0.83%
2022/12/29	8	68.63	11	68.94	67.50	-3	1,092	-0.27%
2022/12/27	1	67.10	1	67.40	67.20	0	927	0.00%
2022/12/22	1	65.50	0	0.00	65.20	1	918	0.11%
2022/12/20	1	66.40	0	0.00	65.20	1	908	0.11%
2022/12/19	0.1	67.90	4	68.18	68.30	-3.9	876	-0.44%
2022/12/16	1	67.50	1	67.70	67.00	0	861	0.00%
2022/12/15	1	67.50	0	0.00	67.30	1	854	0.12%
2022/12/14	1	66.90	0	0.00	66.90	1	841	0.12%
2022/12/13	0	0.00	1	67.70	67.70	-1	832	-0.12%
2022/12/12	3	66.07	2	66.80	67.00	1	818	0.12%
2022/12/07	2	66.70	0	0.00	66.70	2	794	0.25%
2022/12/06	2	69.05	6	68.90	68.10	-4	777	-0.51%
2022/12/05	2	67.35	0	0.00	67.40	2	713	0.28%
2022/12/02	0	0.00	1.4	67.37	67.10	-1.4	713	-0.19%
2022/12/01	1	67.40	0	0.00	67.20	1	705	0.14%
2022/11/30	0	0.00	5	64.10	66.90	-5	657	-0.76%
2022/11/21	5	61.06	0	0.00	60.60	5	513	0.97%
2022/11/18	0	0.00	1	61.00	61.70	-1	465	-0.21%
2022/11/17	2	59.90	2	60.30	60.70	0	437	0.00%
2022/11/16	1	59.00	1	59.50	59.40	0	432	0.00%
2022/11/14	2	58.95	0	0.00	59.50	2	427	0.47%
2022/11/07	0	0.00	1	58.50	58.30	-1	395	-0.25%
2022/11/04	2	57.45	0	0.00	56.90	2	383	0.52%
2022/10/25	0.1	52.00	0	0.00	51.70	0.1	374	0.01%
2022/10/24	0	0.00	0	54.00	52.50	0	374	0.00%
2022/10/17	0	52.71	0	0.00	52.60	0	385	0.01%
2022/10/13	0.1	54.92	0	0.00	53.00	0.1	388	0.02%
2022/10/11	0.1	56.00	0	0.00	55.80	0.1	379	0.02%
2022/09/29	2	58.00	2	58.15	57.40	0	444	0.00%
2022/09/28	2	55.65	2	55.90	55.20	0	462	0.00%
2022/09/26	1	55.40	0	0.00	55.40	1	482	0.21%
2022/09/14	1	57.90	0	0.00	57.90	1	530	0.19%
2022/09/13	1	58.40	2	58.60	58.40	-1	533	-0.19%
2022/09/08	0	58.40	0	0.00	59.70	0	553	0.01%
2022/09/07	1	57.90	0	0.00	57.90	1	560	0.18%
2022/09/06	0.1	59.30	0	0.00	58.70	0.1	575	0.02%
2022/09/05	1	58.80	0	0.00	58.80	1	590	0.17%
2022/09/02	1	59.80	0	0.00	59.60	1	600	0.17%
2022/08/29	0	0.00	4	59.78	60.00	-4	711	-0.56%
2022/08/26	0	0.00	8	60.50	60.50	-8	755	-1.06%
2022/08/24	0	0.00	12	60.60	60.50	-12	774	-1.55%
2022/08/23	1	60.50	0	0.00	60.60	1	778	0.13%
2022/08/17	0	0.00	2	61.95	62.00	-2	868	-0.23%
2022/08/15	1	61.50	0	0.00	61.70	1	873	0.11%
2022/08/11	0	0.00	1	62.30	61.50	-1	900	-0.11%
2022/08/10	1	61.90	0	0.00	61.50	1	902	0.11%
2022/08/09	4	61.25	0	0.00	61.50	4	906	0.44%
2022/08/08	10.2	60.76	0	0.00	61.50	10.2	907	1.12%
2022/08/05	7	60.84	0	0.00	60.90	7	912	0.77%
2022/08/04	1	58.80	7	58.99	59.20	-6	907	-0.66%
2022/08/01	0	0.00	1	59.90	60.20	-1	921	-0.11%
2022/07/29	3	59.30	0	0.00	59.30	3	931	0.32%
2022/07/28	3	59.40	0	0.00	59.40	3	945	0.32%
2022/07/27	0	0.00	1	58.50	59.10	-1	972	-0.10%
2022/07/25	2	59.75	1	59.50	59.80	1	971	0.10%
2022/07/18	0	0.00	1	57.60	57.50	-1	1,024	-0.10%
2022/07/15	0	0.00	2	56.80	57.30	-2	1,024	-0.20%
2022/07/14	2	57.30	1	57.10	57.30	1	1,021	0.10%
2022/07/12	2	55.30	0	0.00	55.10	2	1,014	0.20%
2022/07/11	0	0.00	1	55.70	55.70	-1	1,013	-0.10%
2022/07/08	3	55.03	1	55.80	55.30	2	1,011	0.20%
2022/07/07	1.5	55.50	0	0.00	55.50	1.5	1,020	0.15%
2022/07/06	3	60.37	0	0.00	59.90	3	989	0.30%
2022/07/04	1	61.40	0	0.00	61.40	1	974	0.10%
2022/07/01	2	62.25	0	0.00	61.10	2	976	0.20%
2022/06/30	0	63.90	0	0.00	63.70	0	963	0.00%
2022/06/29	0	0.00	1	64.50	64.90	-1	960	-0.10%
2022/06/28	1	66.00	0	0.00	65.10	1	961	0.10%
2022/06/24	0	64.60	0	0.00	64.40	0	985	0.00%
2022/06/23	0	0.00	2	63.85	63.70	-2	996	-0.20%
2022/06/22	1	64.10	1	63.80	63.60	0	1,038	0.00%
2022/06/21	1	64.10	1	64.60	64.40	0	1,049	0.00%
2022/06/20	3	65.03	0	0.00	63.50	3	1,054	0.28%
2022/06/17	0.1	65.40	0	0.00	65.20	0.1	1,047	0.01%
2022/06/15	1	68.00	0	0.00	66.90	1	1,058	0.09%
2022/06/14	1	68.30	0	0.00	68.20	1	1,073	0.09%
2022/06/13	10.1	68.50	0	0.00	68.10	10.1	1,081	0.93%
2022/06/09	0	0.00	1	71.30	70.20	-1	1,109	-0.09%
2022/06/08	1	70.30	30	70.39	70.80	-29	1,156	-2.51%
2022/06/07	0	0.00	1	69.20	69.70	-1	1,127	-0.09%
2022/06/06	30	69.05	1	69.50	69.00	29	1,104	2.62%
2022/06/01	0	0.00	40	68.79	68.60	-40	1,083	-3.69%
2022/05/31	40	68.13	0	0.00	68.00	40	1,072	3.73%
2022/05/27	1	67.90	0	0.00	67.80	1	1,071	0.09%
2022/05/26	2	68.30	12	68.58	67.90	-10	1,070	-0.93%
2022/05/25	25	67.63	16	68.18	68.10	9	1,054	0.85%
2022/05/23	1	66.80	0	0.00	66.80	1	1,028	0.10%
2022/05/20	1	67.70	26	68.11	67.50	-25	1,041	-2.40%
2022/05/19	26	66.83	0	0.00	68.00	26	1,032	2.52%
2022/05/18	0	0.00	51	67.35	66.90	-51	1,022	-4.99%
2022/05/16	1	66.60	17	66.39	66.50	-16	1,029	-1.55%
2022/05/13	1	65.90	0	0.00	66.80	1	1,055	0.09%
2022/05/12	9	65.60	0	0.00	65.20	9	1,060	0.85%
2022/05/11	8	66.35	0	0.00	66.40	8	1,065	0.75%
2022/05/10	6	65.95	0.1	66.40	66.20	5.9	1,085	0.55%
2022/05/09	15	66.72	1	66.80	66.70	14	1,130	1.24%
2022/05/06	30	67.00	0	0.00	66.90	30	1,143	2.62%
2022/05/05	0	0.00	4	66.80	66.50	-4	1,168	-0.34%
2022/05/04	5	66.16	1	67.40	65.80	4	1,182	0.34%
2022/04/28	1	63.70	0	0.00	63.80	1	1,420	0.07%
2022/04/27	0	0.00	2	62.25	63.50	-2	1,442	-0.14%
2022/04/26	0	0.00	2	63.45	63.50	-2	1,524	-0.13%
2022/04/25	1	64.20	2	64.50	64.20	-1	1,556	-0.06%
2022/04/19	3	64.70	0	0.00	64.50	3	1,633	0.18%
2022/04/13	0	0.00	1	67.00	66.30	-1	2,279	-0.04%
2022/04/12	0.1	65.20	0	0.00	65.20	0.1	2,313	0.00%
2022/04/11	1	65.10	0	0.00	65.00	1	2,389	0.04%
2022/04/07	0.1	68.20	0	0.00	67.80	0.1	2,734	0.00%
2022/03/30	3	68.90	0.2	68.80	68.80	2.8	2,902	0.10%
2022/03/29	0	0.00	2	68.40	69.10	-2	2,960	-0.07%
2022/03/25	0	0.00	17	69.24	68.40	-17	3,229	-0.53%
2022/03/24	10	67.80	4	68.10	68.40	6	3,556	0.17%
2022/03/18	0	0.00	10	68.05	67.10	-10	4,685	-0.21%
2022/03/17	6	67.62	0	0.00	67.60	6	4,722	0.13%
2022/03/16	0	0.00	0.1	66.80	67.30	-0.1	4,757	0.00%
2022/03/15	5.2	66.61	4	66.78	67.00	1.2	4,740	0.03%
2022/03/14	1	66.30	0	0.00	66.50	1	4,721	0.02%
2022/03/11	1	66.00	4	65.10	66.00	-3	4,752	-0.06%
2022/03/08	1	59.70	0	0.00	60.10	1	4,684	0.02%
2022/03/07	1	61.30	6	61.50	61.30	-5	4,676	-0.11%
2022/03/04	1	63.30	0	0.00	63.40	1	4,664	0.02%
2022/03/03	3	63.93	1	63.80	63.70	2	4,663	0.04%
2022/03/01	1	64.60	0	0.00	64.30	1	4,656	0.02%
2022/02/25	0	0.00	15	63.17	63.30	-15	4,650	-0.32%
2022/02/24	1	63.00	6	62.93	62.90	-5	4,644	-0.11%
2022/02/22	1	66.20	0	0.00	65.40	1	4,629	0.02%
2022/02/18	2	66.05	0	0.00	65.90	2	4,619	0.04%
2022/02/17	4	66.13	0	0.00	66.50	4	4,636	0.09%
2022/02/10	5	67.38	3	67.53	67.10	2	4,574	0.04%
2022/02/09	3	67.50	3	67.77	67.20	0	4,552	0.00%
2022/01/21	1	66.70	2	67.19	67.30	-1	4,311	-0.02%
2022/01/19	3	66.13	1	65.90	65.40	2	4,162	0.05%
2022/01/18	3	65.27	5	65.46	64.70	-2	4,070	-0.05%
2022/01/17	1	63.40	2	64.70	64.00	-1	4,028	-0.02%
2022/01/14	4	63.83	1	63.71	64.30	3	4,008	0.08%
2022/01/13	2	64.35	0	0.00	64.90	2	3,980	0.05%
2022/01/12	5	64.32	5	64.17	65.00	0	3,952	0.00%
2022/01/11	3	65.21	0	0.00	64.80	3	3,899	0.08%
2022/01/10	2	68.55	5	67.68	67.60	-3	3,778	-0.08%
2022/01/07	19	71.72	10	71.77	70.10	9	3,661	0.25%
2022/01/06	8	70.34	0	0.00	69.70	8	3,361	0.24%
2022/01/04	2	68.85	0	0.00	68.40	2	3,178	0.06%
2022/01/03	8	71.49	14	70.98	70.50	-6	3,112	-0.19%
2021/12/30	13	70.58	73	70.04	70.50	-60	2,984	-2.01%
2021/12/29	13	67.28	1	69.00	69.00	12	2,745	0.44%
2021/12/28	48	66.89	0	0.00	67.10	48	2,704	1.77%
2021/12/27	2	66.20	1	66.30	66.40	1	2,682	0.04%
2021/12/24	5	68.02	3	68.60	66.80	2	2,644	0.08%
2021/12/23	2	68.30	2	68.30	68.30	0	2,567	0.00%
2021/12/22	0	0.00	1	68.80	69.10	-1	2,496	-0.04%
2021/12/21	7	69.03	4	69.01	68.60	3	2,412	0.12%
2021/12/20	23	72.10	189	72.13	70.40	-166	2,188	-7.59%	大賣/鉅額交易
2021/12/17	24.2	70.28	30	70.40	71.10	-5.8	1,816	-0.32%
2021/12/16	4	68.63	8.2	68.97	68.80	-4.2	1,375	-0.30%
2021/12/15	5	67.36	50.3	66.47	66.80	-45.3	1,098	-4.12%
2021/12/14	2	64.70	18.1	65.65	64.70	-16.1	813	-1.97%
2021/12/13	2.1	64.03	2	64.40	64.70	0.1	640	0.02%
2021/12/10	1	62.40	1	62.80	63.40	0	578	0.00%
2021/12/09	0	0.00	1	61.70	61.90	-1	510	-0.20%
2021/12/08	1	61.80	0	0.00	61.80	1	505	0.20%
2021/12/07	1	62.60	1	62.40	62.60	0	488	0.00%
2021/12/06	0	0.00	1	60.50	61.00	-1	437	-0.23%
2021/12/03	0	0.00	2	60.50	60.20	-2	433	-0.46%
2021/12/02	2	60.90	0	0.00	60.80	2	430	0.46%
2021/11/29	0	0.00	1	59.20	59.00	-1	427	-0.23%
2021/11/26	0	0.00	8	59.78	59.70	-8	427	-1.87%
2021/11/23	0	0.00	2	60.80	60.70	-2	435	-0.46%
2021/11/22	0	0.00	0.3	61.30	61.40	-0.3	445	-0.06%
2021/11/19	2	61.45	2	61.20	61.10	0	461	0.00%
2021/11/16	0	0.00	2	60.25	60.50	-2	456	-0.44%
2021/11/09	0	0.00	1	58.60	58.60	-1	465	-0.22%
2021/11/03	0	0.00	2	59.40	59.30	-2	483	-0.41%
2021/11/01	0	0.00	4	58.00	59.00	-4	479	-0.83%
2021/10/12	1	56.30	0	0.00	56.30	1	633	0.16%
2021/10/08	2	56.70	0	0.00	57.30	2	648	0.31%
2021/10/07	0.1	54.10	0	0.00	55.10	0.1	643	0.01%
2021/10/05	0	0.00	3	54.30	54.40	-3	662	-0.45%
2021/10/04	0	0.00	1	55.20	55.10	-1	663	-0.15%
2021/10/01	1	56.80	3	57.20	55.60	-2	666	-0.30%
2021/09/27	3	57.63	0	0.00	57.50	3	703	0.43%
2021/09/24	3	57.50	0	0.00	57.40	3	734	0.41%
2021/09/16	0	56.50	0	0.00	56.30	0	760	0.00%
2021/09/06	2	58.90	0	0.00	58.60	2	885	0.23%
2021/09/03	0.1	59.60	0	0.00	59.50	0.1	887	0.01%
2021/08/30	1	60.30	0	0.00	59.50	1	1,034	0.10%
2021/08/26	0	0.00	1	59.40	59.30	-1	1,068	-0.09%
2021/08/23	0.1	61.70	5	61.10	62.00	-5	1,074	-0.46%
2021/08/20	1	60.20	0	0.00	60.30	1	1,087	0.09%
2021/08/16	1	61.00	0	0.00	61.60	1	1,295	0.08%
2021/08/02	0	0.00	1	63.90	64.10	-1	2,066	-0.05%
2021/07/30	0	0.00	2	63.75	63.70	-2	2,075	-0.10%
2021/07/28	1	64.50	0	0.00	64.00	1	2,076	0.05%
2021/07/27	21	65.19	0	0.00	64.00	21	2,079	1.01%
2021/07/26	0	0.00	1	64.50	64.70	-1	2,065	-0.05%
2021/07/23	0	0.00	3.1	64.30	64.30	-3.1	2,063	-0.15%
2021/07/20	0	0.00	2	64.25	64.10	-2	2,056	-0.10%
2021/07/19	1	64.40	0	0.00	64.60	1	2,054	0.05%
2021/07/16	24	65.31	7	65.97	65.10	17	2,065	0.82%
2021/07/15	4	64.58	0	0.00	64.90	4	2,021	0.20%
2021/07/14	20	64.25	0	0.00	64.20	20	2,013	0.99%
2021/07/13	0	0.00	1	64.80	64.40	-1	2,020	-0.05%
2021/07/12	21	64.00	0	0.00	63.80	21	2,013	1.04%
2021/07/09	0	64.00	0	0.00	63.70	0	2,013	0.00%
2021/07/06	1	64.30	0	0.00	64.20	1	2,028	0.05%
2021/07/05	41	64.71	0	0.00	64.70	41	2,030	2.02%
2021/07/02	20	65.10	2	65.15	64.40	18	2,031	0.89%
2021/07/01	7	64.80	1	64.90	64.20	6	2,020	0.30%
2021/06/30	22	63.90	0	0.00	63.80	22	2,009	1.09%
2021/06/29	0.2	64.00	0	0.00	63.60	0.2	2,019	0.01%
2021/06/28	0	0.00	3	64.30	64.20	-3	2,045	-0.15%
2021/06/25	0	0.00	2	64.60	64.30	-2	2,055	-0.10%
2021/06/24	43	64.50	0	0.00	64.50	43	2,060	2.09%
2021/06/23	0	0.00	2	64.20	64.30	-2	2,060	-0.10%
2021/06/22	22	64.60	6.2	64.54	64.20	15.8	2,052	0.77%
2021/06/21	6	63.00	1	63.20	62.90	5	1,997	0.25%
2021/06/18	1	64.00	0	0.00	63.40	1	2,014	0.05%
2021/06/17	1	63.40	0	0.00	63.40	1	2,030	0.05%
2021/06/10	1	63.90	0	0.00	63.90	1	2,039	0.05%
2021/06/09	10	65.90	5	65.60	65.00	5	2,014	0.25%
2021/06/08	1.1	65.25	0	0.00	64.90	1.1	1,983	0.06%
2021/06/07	10	65.80	0	0.00	65.80	10	1,965	0.51%
2021/06/04	1	63.00	1	62.90	63.90	0	1,910	0.00%
2021/05/28	0	0.00	0	64.80	64.30	0	1,839	0.00%
2021/05/27	5	64.80	0	0.00	64.20	5	1,827	0.27%
2021/05/25	0	0.00	10	65.40	66.60	-10	1,733	-0.58%
2021/05/24	0	0.00	1	68.50	66.10	-1	1,688	-0.06%
2021/05/21	0	0.00	1	67.00	66.90	-1	1,624	-0.06%
2021/05/20	2	66.65	2	67.35	66.90	0	1,554	0.00%
2021/05/19	2.1	67.17	2	66.30	65.50	0.1	1,480	0.01%
2021/05/18	19.2	67.64	23	67.01	66.70	-3.8	1,390	-0.27%
2021/05/17	16.1	66.44	4	65.68	66.60	12.1	1,106	1.09%
2021/05/14	1	61.00	0	0.00	60.60	1	920	0.11%
2021/05/13	1	58.90	7	60.11	60.90	-6	914	-0.66%
2021/05/12	3	60.63	1	62.00	60.20	2	904	0.22%
2021/05/11	3	62.70	0	0.00	62.20	3	883	0.34%
2021/05/05	0	0.00	0	65.63	62.80	0	886	0.00%
2021/05/04	1	62.90	0	0.00	62.40	1	891	0.11%
2021/05/03	0	0.00	1	63.80	63.80	-1	890	-0.11%
2021/04/28	1	64.80	20	64.55	64.60	-19	913	-2.08%
2021/04/27	0	0.00	1	64.80	64.80	-1	926	-0.11%
2021/04/22	16	65.75	2	64.80	64.70	14	975	1.43%
2021/04/21	6	65.80	1	65.80	65.80	5	971	0.51%
2021/04/19	0	0.00	6	66.22	66.20	-6	1,020	-0.59%
2021/04/16	10	66.00	0	0.00	66.00	10	1,057	0.95%
2021/04/14	6	64.48	2	64.30	64.30	4	1,126	0.35%
2021/04/13	10	65.70	35	65.18	65.00	-25	1,181	-2.12%
2021/04/12	1	65.10	2	65.15	65.10	-1	1,262	-0.08%
2021/04/09	10	65.40	0	0.00	65.40	10	1,306	0.77%
2021/04/08	0	65.60	0	0.00	65.60	0	1,411	0.00%
2021/04/06	1	65.90	0	0.00	65.80	1	1,716	0.06%
2021/04/01	19	66.49	0	0.00	66.50	19	1,703	1.12%
2021/03/31	4	66.50	2	66.50	66.60	2	1,689	0.12%
2021/03/30	2	65.80	0	0.00	65.80	2	1,657	0.12%
2021/03/29	0	0.00	4	65.60	65.50	-4	1,646	-0.24%
2021/03/26	0	0.00	4	65.43	65.30	-4	1,641	-0.24%
2021/03/25	5	65.28	1	65.50	65.20	4	1,636	0.24%
2021/03/23	5	65.80	1	65.80	65.50	4	1,622	0.25%
2021/03/17	2	65.50	0	0.00	65.00	2	1,606	0.12%
2021/03/08	1	63.00	0	0.00	62.80	1	1,740	0.06%
2021/02/24	1	64.00	0	0.00	63.50	1	1,833	0.05%
2021/02/23	0	0.00	1	64.20	64.30	-1	1,917	-0.05%
2021/02/17	0	0.00	1	63.90	63.90	-1	1,951	-0.05%
2021/02/05	1	63.40	1	63.00	63.40	0	1,948	0.00%
2021/02/01	0	0.00	2	62.90	62.80	-2	1,966	-0.10%
2021/01/29	0	0.00	1	64.50	63.80	-1	1,961	-0.05%
2021/01/28	0	0.00	1	64.60	64.50	-1	1,957	-0.05%
2021/01/25	1	66.30	0	0.00	66.30	1	1,938	0.05%
2021/01/21	2	64.40	0	0.00	64.30	2	1,906	0.10%
2021/01/20	2	64.95	1	64.80	64.70	1	1,889	0.05%
2021/01/18	2	66.40	4	65.70	66.70	-2	1,858	-0.11%
2021/01/14	0	0.00	0.1	66.82	66.70	-0.1	1,811	0.00%
2021/01/11	1	67.50	1	67.10	67.10	0	1,742	0.00%
2021/01/08	0	0.00	1	68.30	68.60	-1	1,694	-0.06%
2021/01/07	0	0.00	2	69.10	69.20	-2	1,635	-0.12%
2021/01/06	1	70.30	5	71.10	69.40	-4	1,609	-0.25%
2021/01/05	4.1	71.70	1	71.32	71.30	3	1,542	0.20%
2021/01/04	0	0.00	6	69.72	70.80	-6	1,453	-0.41%
2020/12/31	7.1	70.43	6	69.92	69.90	1.1	1,401	0.08%
2020/12/30	8	69.58	6.1	69.77	70.10	1.9	1,287	0.15%
2020/12/29	2	65.50	0	0.00	66.20	2	997	0.20%
2020/12/23	0	0.00	6	63.73	63.70	-6	961	-0.62%
2020/12/22	1	63.30	0	0.00	63.30	1	975	0.10%
2020/12/17	2	64.45	0	0.00	64.50	2	992	0.20%
2020/12/11	3.1	64.03	0	0.00	63.70	3.1	1,055	0.29%
2020/12/10	0	0.00	6.1	64.72	64.70	-6.1	1,041	-0.59%
2020/12/09	2	67.20	1	67.20	67.10	1	1,009	0.10%
2020/12/04	7	68.00	0	0.00	68.10	7	995	0.70%
2020/12/03	1	68.40	0	68.50	67.60	1	976	0.10%
2020/12/02	7.1	67.18	1	67.30	67.50	6.1	932	0.66%
2020/12/01	0	0.00	0.1	66.10	65.70	-0.1	914	-0.01%
2020/11/27	0.1	67.00	0	0.00	66.90	0.1	913	0.01%
2020/11/26	0.1	67.00	0	0.00	66.90	0.1	925	0.01%
2020/11/25	1	65.80	2	65.75	65.50	-1	913	-0.11%
2020/11/24	0	0.00	4	66.70	65.40	-4	912	-0.44%
2020/11/23	10	67.14	0	0.00	66.80	10	897	1.11%
2020/11/20	6	67.20	4	66.58	67.10	2	895	0.22%
2020/11/19	6	64.80	2	65.05	65.40	4	843	0.47%
2020/11/12	1	62.40	0	0.00	62.40	1	982	0.10%
2020/11/10	1	62.10	0	0.00	61.70	1	1,014	0.10%
2020/11/09	1	62.50	0	0.00	61.80	1	1,054	0.09%
2020/11/06	0	0.00	1	62.50	62.20	-1	1,057	-0.09%
2020/11/04	0	0.00	1	60.80	60.70	-1	1,075	-0.09%
2020/11/03	1	60.60	0	0.00	60.40	1	1,090	0.09%
2020/10/28	0	0.00	4	61.60	61.60	-4	1,197	-0.33%
2020/10/21	1	62.50	4	62.80	62.80	-3	1,321	-0.23%
2020/09/25	0	0.00	3	64.13	62.20	-3	2,290	-0.13%
2020/09/24	1	64.70	2	64.20	64.20	-1	2,378	-0.04%
2020/09/22	3	66.00	0	0.00	66.20	3	2,589	0.12%
2020/09/21	5	66.92	1	67.00	67.00	4	2,784	0.14%
2020/09/17	0	0.00	4	67.85	67.90	-4	2,913	-0.14%
2020/09/16	0	0.00	6	67.27	67.50	-6	2,937	-0.20%
2020/09/15	0	0.00	6	67.12	67.10	-6	2,988	-0.20%
2020/09/14	1	66.00	0	0.00	66.80	1	3,174	0.03%
2020/09/11	0	0.00	2	65.70	65.60	-2	3,323	-0.06%
2020/09/10	1	66.20	6	66.20	66.20	-5	3,348	-0.15%
2020/09/03	0	0.00	6	67.03	66.70	-6	3,683	-0.16%
2020/09/01	3	66.77	0	0.00	66.80	3	3,727	0.08%
2020/08/31	0	0.00	1	67.90	67.70	-1	3,730	-0.03%
2020/08/28	2	68.30	0	0.00	68.00	2	3,784	0.05%
2020/08/26	0	0.00	8	69.75	68.80	-8	4,086	-0.20%
2020/08/25	1	68.20	8	68.71	69.60	-7	4,086	-0.17%
2020/08/24	1	66.60	3	66.53	66.80	-2	4,102	-0.05%
2020/08/21	7	65.74	2	65.20	65.50	5	4,226	0.12%
2020/08/20	7	64.17	11	63.64	63.90	-4	4,228	-0.09%
2020/08/19	8	70.35	0	0.00	69.80	8	4,160	0.19%
2020/08/18	6	71.62	0	0.00	71.40	6	4,154	0.14%
2020/08/17	11	70.39	0	0.00	71.20	11	4,136	0.27%
2020/08/12	1	69.50	0	0.00	69.50	1	4,205	0.02%
2020/08/11	1	69.80	4	69.63	69.50	-3	4,280	-0.07%
2020/08/07	1	69.30	0	0.00	69.20	1	4,371	0.02%
2020/08/06	0	0.00	1	70.80	70.30	-1	4,437	-0.02%
2020/08/05	1	69.60	0	0.00	70.00	1	4,452	0.02%
2020/08/04	1	69.20	0	0.00	69.20	1	4,476	0.02%
2020/07/31	1	67.20	0	0.00	66.60	1	4,653	0.02%
2020/07/30	5	68.48	0	0.00	67.60	5	4,744	0.11%
2020/07/29	0	0.00	2	67.75	67.90	-2	4,741	-0.04%
2020/07/28	6	67.22	2	67.20	66.40	4	4,731	0.08%
2020/07/24	4	67.20	0	0.00	66.50	4	4,702	0.09%
2020/07/23	1	70.00	0	0.00	69.50	1	4,661	0.02%
2020/07/21	0	0.00	1	70.40	70.50	-1	4,689	-0.02%
2020/07/20	1	68.80	0	0.00	68.80	1	4,672	0.02%
2020/07/17	1	74.90	0	0.00	73.30	1	4,663	0.02%
2020/07/16	1	74.00	1	74.30	74.30	0	4,623	0.00%
2020/07/14	2	75.35	0	0.00	74.50	2	4,613	0.04%
2020/07/13	9	75.46	1	75.20	76.60	8	4,602	0.17%
2020/07/10	1	73.00	3	73.80	73.50	-2	4,566	-0.04%
2020/07/09	4	76.30	3	77.30	76.20	1	4,497	0.02%
2020/07/08	1	78.10	3	78.10	78.20	-2	4,419	-0.05%
2020/07/07	17	78.51	6	78.08	78.00	11	4,417	0.25%
2020/07/06	21.2	80.05	6	78.90	80.70	15.2	4,331	0.35%
2020/07/03	0	0.00	1	76.30	76.50	-1	4,153	-0.02%
2020/07/02	2	75.35	2.2	75.45	75.50	-0.2	4,088	0.00%
2020/07/01	1	74.10	1	74.10	74.20	0	4,022	0.00%
2020/06/30	2.2	73.55	2	73.20	73.60	0.2	3,903	0.00%
2020/06/29	1	70.30	10	70.20	70.20	-9	3,721	-0.24%
2020/06/24	2	70.50	3	69.97	69.70	-1	3,703	-0.03%
2020/06/23	0	0.00	1	68.30	68.20	-1	3,621	-0.03%
2020/06/22	1	68.10	3	68.90	67.80	-2	3,592	-0.06%
2020/06/19	14	68.84	3	69.77	68.90	11	3,544	0.31%
2020/06/18	0	0.00	9	66.34	67.50	-9	3,367	-0.27%
2020/06/16	5	64.70	1	64.80	64.80	4	3,239	0.12%
2020/06/15	1	64.00	2	64.45	64.20	-1	3,250	-0.03%
2020/06/12	1	62.60	2	62.70	63.00	-1	3,217	-0.03%
2020/06/11	3	65.30	1	65.40	63.40	2	3,183	0.06%
2020/06/10	6	65.70	5	66.18	66.00	1	3,142	0.03%
2020/06/08	0	0.00	13	64.42	64.20	-13	3,047	-0.43%
2020/06/05	1	64.10	2	64.10	64.20	-1	3,031	-0.03%
2020/06/03	18	65.62	1	67.40	64.50	17	2,990	0.57%
2020/06/02	3	63.97	25	63.52	65.30	-22	2,782	-0.79%
2020/06/01	2	62.90	1	62.60	62.50	1	2,682	0.04%
2020/05/29	16	63.17	15	62.70	62.30	1	2,655	0.04%
2020/05/28	4	63.43	4	62.25	61.80	0	2,616	0.00%
2020/05/27	1	61.70	0	0.00	61.50	1	2,490	0.04%
2020/05/26	11	62.30	1	62.50	61.60	10	2,497	0.40%
2020/05/25	0	0.00	2	61.65	62.00	-2	2,482	-0.08%
2020/05/22	0	0.00	2	61.35	61.00	-2	2,467	-0.08%
2020/05/21	10	62.40	0	0.00	62.60	10	2,445	0.41%
2020/05/20	0	0.00	2	61.60	62.50	-2	2,388	-0.08%
2020/05/19	1	62.50	21	61.79	61.50	-20	2,340	-0.85%
2020/05/18	1	62.70	2	62.20	61.80	-1	2,313	-0.04%
2020/05/14	15	60.75	0	0.00	59.70	15	2,213	0.68%
2020/05/13	0	0.00	3	61.90	61.50	-3	2,209	-0.14%
2020/05/12	6	60.30	0	0.00	61.20	6	2,145	0.28%
2020/05/11	1	59.80	1	60.60	60.40	0	2,131	0.00%
2020/05/08	8	60.61	1	60.00	60.40	7	2,139	0.33%
2020/05/07	8	61.21	15	61.34	61.80	-7	2,069	-0.34%
2020/05/06	2	57.05	0	0.00	58.10	2	1,943	0.10%
2020/04/30	0	0.00	1	52.90	52.90	-1	1,834	-0.05%
2020/04/29	2	52.50	0	0.00	52.30	2	1,842	0.11%
2020/04/24	1	52.60	1	53.30	52.70	0	1,842	0.00%
2020/04/22	1	51.60	1	51.50	51.50	0	1,805	0.00%
2020/04/14	0	0.00	1	51.80	52.20	-1	1,712	-0.06%
2020/04/10	1	51.90	18	50.60	51.70	-17	1,680	-1.01%
2020/04/08	0	0.00	3	49.50	49.80	-3	1,617	-0.19%
2020/04/07	1	49.45	2	50.00	49.60	-1	1,644	-0.06%
2020/04/06	17	47.84	1	48.70	49.35	16	1,612	0.99%
2020/03/30	6	45.98	0	0.00	45.85	6	1,633	0.37%
2020/03/27	0	0.00	2	44.78	44.50	-2	1,597	-0.13%
2020/03/26	1	42.30	1	41.95	42.50	0	1,553	0.00%
2020/03/25	0	0.00	1	42.15	41.65	-1	1,562	-0.06%
2020/03/20	3	41.00	12	39.87	41.55	-9	1,539	-0.58%
2020/03/19	12	37.41	7	37.67	39.50	5	1,500	0.33%
2020/03/18	1	43.35	20.2	42.50	41.20	-19.2	1,457	-1.32%
2020/03/17	0	0.00	2	43.18	43.00	-2	1,447	-0.14%
2020/03/16	0	0.00	1	45.60	45.00	-1	1,425	-0.07%
2020/03/13	1	43.85	0	0.00	44.50	1	1,401	0.07%
2020/03/12	20	49.50	2	50.10	48.60	18	1,351	1.33%
2020/03/11	1	53.80	0	0.00	53.10	1	1,314	0.08%
2020/03/09	0	0.00	2	56.50	55.30	-2	1,285	-0.16%
2020/03/05	4	58.78	3	58.60	58.50	1	1,269	0.08%
2020/03/04	5	58.10	0	0.00	58.20	5	1,267	0.39%
2020/03/02	2	57.50	0	0.00	58.40	2	1,256	0.16%
2020/02/26	0	0.00	26	57.24	57.20	-26	1,245	-2.09%
2020/02/25	11	57.15	4	57.35	57.10	7	1,242	0.56%
2020/02/24	15	57.90	0	0.00	57.80	15	1,237	1.21%
2020/02/21	0	0.00	13	58.40	58.40	-13	1,225	-1.06%
2020/02/20	13	58.60	0	0.00	58.40	13	1,225	1.06%
2020/02/18	0.2	59.50	0	0.00	59.40	0.2	1,209	0.02%
2020/02/14	6	59.48	6	60.05	59.30	0	1,192	0.00%
2020/02/12	0	0.00	1	58.60	58.10	-1	1,112	-0.09%
2020/02/11	5	57.76	2	57.00	58.20	3	1,077	0.28%
2020/02/07	5	53.22	4	53.30	53.40	1	1,035	0.10%
2020/02/05	1	51.90	1	52.00	51.70	0	1,006	0.00%
2020/02/04	2	52.70	1	52.90	52.60	1	998	0.10%
2020/02/03	5	53.02	5	52.28	52.10	0	991	0.00%
2020/01/31	6	56.30	6	56.60	56.10	0	970	0.00%
2020/01/30	8	57.01	2	55.60	55.60	6	961	0.62%
2020/01/20	1	59.50	2	59.50	59.40	-1	922	-0.11%
2020/01/17	0	0.00	2	59.70	59.50	-2	918	-0.22%
2020/01/16	2	59.40	4	59.70	59.40	-2	916	-0.22%
2020/01/15	5	59.50	0	0.00	59.40	5	923	0.54%
2020/01/14	1	59.20	0	0.00	59.60	1	913	0.11%
2020/01/13	0	0.00	1	58.70	58.80	-1	905	-0.11%
2020/01/02	1	60.90	1	61.20	60.50	0	902	0.00%
2019/12/31	4	60.00	4	60.48	60.10	0	873	0.00%
2019/12/30	0	0.00	1	59.80	59.20	-1	839	-0.12%
2019/12/25	1	60.20	7	60.14	60.10	-6	828	-0.72%
2019/12/23	1	59.40	2	59.40	58.70	-1	788	-0.13%
2019/12/20	0	0.00	1	59.20	59.20	-1	788	-0.13%
2019/12/18	1	57.40	1	57.30	57.40	0	768	0.00%
2019/12/17	1	57.70	1	57.60	57.30	0	771	0.00%
2019/12/13	1	57.10	0	0.00	57.10	1	767	0.13%
2019/12/10	0	0.00	1	57.90	57.90	-1	779	-0.13%
2019/12/02	0	0.00	2	58.30	57.70	-2	789	-0.25%
2019/11/29	0	0.00	1	58.80	58.80	-1	783	-0.13%
2019/11/26	2	59.65	1	59.40	59.80	1	796	0.13%
2019/11/20	1	58.80	1	58.70	58.80	0	776	0.00%
2019/11/18	1	58.70	0	0.00	58.50	1	797	0.13%
2019/11/15	0	0.00	1	59.60	58.90	-1	800	-0.12%
2019/11/13	1	57.80	7	58.26	58.30	-6	797	-0.75%
2019/11/11	0	0.00	1	57.40	57.00	-1	837	-0.12%
2019/11/07	0	0.00	7	59.66	58.80	-7	844	-0.83%
2019/11/05	0	0.00	1	58.90	58.40	-1	830	-0.12%
2019/11/01	2	59.00	1	59.10	59.00	1	854	0.12%
2019/10/31	1	58.00	18	58.00	57.90	-17	854	-1.99%
2019/10/29	1	58.20	1	57.80	57.90	0	855	0.00%
2019/10/28	1	58.20	4	58.23	58.20	-3	855	-0.35%
2019/10/23	2	58.80	0	0.00	58.60	2	882	0.23%
2019/10/22	8	60.21	0	0.00	60.00	8	882	0.91%
2019/10/18	7	59.76	0	0.00	59.90	7	893	0.78%
2019/10/17	2	58.90	0	0.00	58.90	2	887	0.23%
2019/10/09	0	0.00	2	56.70	56.30	-2	969	-0.21%
2019/10/08	11	57.50	7	57.03	56.60	4	977	0.41%
2019/10/07	0	0.00	1	58.40	58.00	-1	1,010	-0.10%
2019/10/02	2	59.10	3	59.30	58.90	-1	1,137	-0.09%
2019/10/01	0	0.00	2	59.60	59.10	-2	1,152	-0.17%
2019/09/27	5	59.90	6	58.83	59.70	-1	1,157	-0.09%
2019/09/26	0	0.00	29	59.36	58.50	-29	1,159	-2.50%
2019/09/24	9	59.67	1	60.10	59.60	8	1,189	0.67%
2019/09/19	1	58.50	0	0.00	58.70	1	1,242	0.08%
2019/09/18	1	58.50	0	0.00	58.30	1	1,279	0.08%
2019/09/17	1	58.50	0	0.00	58.10	1	1,334	0.07%
2019/09/16	2	59.35	2	59.30	59.10	0	1,388	0.00%
2019/09/10	1	60.30	1	60.20	60.10	0	1,488	0.00%
2019/09/09	2	60.70	2	60.85	60.50	0	1,531	0.00%
2019/09/06	1	61.70	1	61.60	61.50	0	1,542	0.00%
2019/09/04	0	0.00	1	62.10	61.80	-1	1,655	-0.06%
2019/09/03	1	63.80	0	0.00	62.60	1	1,675	0.06%
2019/09/02	0	0.00	6	63.05	63.40	-6	1,691	-0.35%
2019/08/30	1	61.40	1	61.20	61.10	0	1,678	0.00%
2019/08/29	2	61.00	0	0.00	61.10	2	1,701	0.12%
2019/08/28	6	61.43	2	61.50	61.50	4	1,707	0.23%
2019/08/26	2	59.50	1	59.30	59.20	1	1,718	0.06%
2019/08/22	4	61.60	0	0.00	61.00	4	1,739	0.23%
2019/08/21	2	61.40	1	61.60	61.30	1	1,774	0.06%
2019/08/20	1	60.30	0	0.00	60.10	1	1,758	0.06%
2019/08/19	0	0.00	2	60.80	60.20	-2	1,767	-0.11%
2019/08/15	1	60.40	2	61.00	61.20	-1	1,779	-0.06%
2019/08/14	2	61.35	3	60.83	60.80	-1	1,778	-0.06%
2019/08/13	0	0.00	1	63.30	62.70	-1	1,743	-0.06%
2019/08/08	1	63.80	2	63.75	64.00	-1	1,761	-0.06%
2019/08/05	3	64.60	1	64.20	63.80	2	1,886	0.11%
2019/08/02	2	65.90	3	65.87	65.80	-1	1,979	-0.05%
2019/08/01	2	67.20	2	67.00	67.00	0	2,037	0.00%
2019/07/29	0	0.00	1	68.40	68.10	-1	2,127	-0.05%
2019/07/26	1	68.70	0	0.00	68.20	1	2,181	0.05%
2019/07/24	1	67.50	1	68.30	68.00	0	2,220	0.00%
2019/07/22	1	69.20	0	0.00	68.40	1	2,215	0.05%
2019/07/19	1	68.20	0	0.00	68.60	1	2,211	0.05%
2019/07/18	0	0.00	1	69.10	68.00	-1	2,203	-0.05%
2019/07/16	2	68.35	3	67.90	68.20	-1	2,160	-0.05%
2019/07/15	1	67.40	0	0.00	67.40	1	2,136	0.05%
2019/07/12	0	0.00	2	67.95	67.50	-2	2,138	-0.09%
2019/07/11	3	66.73	0	0.00	67.00	3	2,128	0.14%
2019/07/10	2	67.75	11	68.10	68.00	-9	2,090	-0.43%
2019/07/09	10	70.30	0	0.00	70.00	10	2,063	0.48%
2019/07/08	1	69.00	6	69.50	69.80	-5	2,032	-0.25%
2019/07/05	1	68.50	0	0.00	68.60	1	2,008	0.05%
2019/07/04	7	67.56	2	67.50	67.60	5	1,997	0.25%
2019/07/03	0	0.00	2	67.00	67.10	-2	1,994	-0.10%
2019/07/02	5	67.50	0	0.00	67.50	5	2,012	0.25%
2019/06/28	3	66.50	0	0.00	66.00	3	2,001	0.15%
2019/06/27	2	66.40	0	0.00	66.80	2	1,987	0.10%
2019/06/25	0	0.00	5	68.00	67.70	-5	1,965	-0.25%
2019/06/24	3	68.40	1	68.30	69.20	2	1,935	0.10%
2019/06/21	1	75.50	0	0.00	73.40	1	1,889	0.05%
2019/06/20	1	72.80	1	73.30	73.20	0	1,840	0.00%
2019/06/19	2	72.85	2	72.55	72.40	0	1,868	0.00%
2019/06/18	1	71.80	1	71.30	71.80	0	2,009	0.00%
2019/06/17	1	70.40	2	69.65	70.50	-1	1,990	-0.05%
2019/06/14	2	69.30	0	0.00	68.90	2	1,964	0.10%
2019/06/13	5	69.16	3	69.10	68.80	2	1,967	0.10%
2019/06/12	0	0.00	0.1	69.80	69.70	-0.1	1,949	-0.01%
2019/06/11	1	67.00	0	0.00	67.70	1	1,919	0.05%
2019/06/06	2	66.75	3	67.00	67.10	-1	1,968	-0.05%
2019/06/05	0.1	66.50	0	0.00	66.10	0.1	2,015	0.01%
2019/06/04	0	0.00	3	68.00	67.70	-3	2,164	-0.14%
2019/05/31	1	68.40	2	68.85	68.60	-1	2,187	-0.05%
2019/05/28	2	67.20	1	68.70	68.90	1	2,292	0.04%
2019/05/23	0	0.00	1	64.80	65.70	-1	2,299	-0.04%
2019/05/21	0	0.00	1	64.60	64.70	-1	2,312	-0.04%
2019/05/20	0	0.00	2	64.70	65.00	-2	2,331	-0.09%
2019/05/17	0	0.00	1	64.90	64.40	-1	2,356	-0.04%
2019/05/15	1	66.20	0	0.00	66.00	1	2,369	0.04%
2019/05/13	1	67.60	1	69.40	65.00	0	2,366	0.00%
2019/05/10	0	0.00	17	72.61	71.20	-17	2,312	-0.74%
2019/05/09	15	77.29	8	78.30	76.40	7	2,228	0.31%
2019/05/08	8	78.10	1	77.90	78.00	7	2,178	0.32%
2019/05/03	2	77.90	0	0.00	78.10	2	2,216	0.09%
2019/04/30	0	0.00	1	75.20	75.50	-1	2,145	-0.05%
2019/04/29	1	74.60	0	0.00	74.60	1	2,176	0.05%
2019/04/24	1	74.50	0	0.00	73.60	1	2,533	0.04%
2019/04/22	1	73.90	0	0.00	73.50	1	2,534	0.04%
2019/04/17	1	76.00	0	0.00	75.80	1	2,619	0.04%
2019/04/16	1	75.00	1	75.80	75.80	0	2,659	0.00%
2019/04/12	0	0.00	11	76.56	76.40	-11	2,654	-0.41%
2019/04/11	1	76.40	3	77.03	76.40	-2	2,660	-0.08%
2019/04/08	1	78.60	1	79.40	78.60	0	2,744	0.00%
2019/04/03	0	0.00	1	78.20	78.00	-1	2,724	-0.04%
2019/04/02	0	0.00	1	77.30	77.30	-1	2,723	-0.04%
2019/04/01	1	78.00	0	0.00	77.50	1	2,722	0.04%
2019/03/29	10	76.82	4	76.60	77.50	6	2,721	0.22%
2019/03/26	3	76.53	1	76.70	76.30	2	2,823	0.07%
2019/03/25	3	76.83	2	78.00	76.40	1	2,851	0.04%
2019/03/22	6	79.12	2	78.80	78.10	4	2,902	0.14%
2019/03/21	37	81.56	42	80.66	79.20	-5	2,870	-0.17%
2019/03/20	0	0.00	0.1	78.50	78.50	-0.1	2,721	0.00%
2019/03/19	7	77.80	0	0.00	77.50	7	2,731	0.26%
2019/03/15	1	77.50	0	0.00	77.30	1	2,810	0.04%
2019/03/14	1	78.70	0	0.00	78.50	1	2,825	0.04%
2019/03/13	5	78.80	5	78.70	78.30	0	2,905	0.00%
2019/03/12	0	0.00	1	78.80	77.60	-1	2,904	-0.03%
2019/03/11	1	77.40	15	77.83	78.30	-14	2,904	-0.48%
2019/03/08	19	77.05	3	77.20	76.60	16	2,901	0.55%
2019/03/07	0	0.00	2	76.50	74.90	-2	2,770	-0.07%
2019/03/06	1	75.80	1	76.30	75.90	0	2,805	0.00%
2019/03/05	3	76.73	3	76.53	75.80	0	2,873	0.00%
2019/03/04	1	76.20	4.1	76.07	76.30	-3.1	2,850	-0.11%
2019/02/27	2	74.55	7	74.71	74.40	-5	2,825	-0.18%
2019/02/26	1	74.70	32	74.99	74.00	-31	2,839	-1.09%
2019/02/25	30	74.10	0	0.00	73.90	30	2,855	1.05%
2019/02/22	2	73.80	1	73.80	73.80	1	2,901	0.03%
2019/02/21	0	0.00	1	73.70	73.80	-1	2,933	-0.03%
2019/02/20	1	73.30	0	0.00	72.80	1	2,975	0.03%
2019/02/19	1	72.90	1	73.60	73.50	0	3,012	0.00%
2019/02/15	4	72.95	1	73.50	72.50	3	3,085	0.10%
2019/02/14	7	74.26	5	74.44	74.40	2	3,133	0.06%
2019/02/13	2	73.20	0	0.00	73.80	2	3,155	0.06%
2019/02/12	3.2	73.89	0	0.00	73.30	3.2	3,316	0.10%
2019/02/11	1	75.10	0	0.00	75.00	1	3,353	0.03%
2019/01/30	1	76.00	1	76.90	76.30	0	3,433	0.00%
2019/01/29	2	76.30	5	75.90	76.30	-3	3,523	-0.09%
2019/01/28	3	75.33	7	75.54	75.50	-4	3,617	-0.11%
2019/01/25	3	76.50	1	76.00	76.30	2	3,645	0.05%
2019/01/24	2	78.30	0	0.00	77.40	2	3,687	0.05%
2019/01/23	1	78.20	2	78.10	78.30	-1	3,698	-0.03%
2019/01/22	0	0.00	3	77.97	77.50	-3	3,710	-0.08%
2019/01/21	0	0.00	2	77.00	77.30	-2	3,709	-0.05%
2019/01/18	9	79.93	18	79.42	77.20	-9	3,689	-0.24%
2019/01/17	1	75.80	4	77.45	78.40	-3	3,472	-0.09%
2019/01/16	0	0.00	1	75.10	74.60	-1	3,375	-0.03%
2019/01/14	0	0.00	2	73.80	73.60	-2	3,432	-0.06%
2019/01/10	4	73.95	0	0.00	73.70	4	3,425	0.12%
2019/01/09	0	0.00	1	77.00	76.70	-1	3,393	-0.03%
2019/01/08	2	76.10	2	76.20	76.10	0	3,392	0.00%
2019/01/07	8	75.68	1	75.70	75.80	7	3,376	0.21%
2019/01/04	0	0.00	16	72.83	74.50	-16	3,456	-0.46%
2019/01/03	5	75.20	1	75.00	74.40	4	3,460	0.12%
2018/12/28	1	74.50	0	0.00	75.00	1	3,484	0.03%
2018/12/27	17	76.60	1	77.00	76.50	16	3,484	0.46%
2018/12/26	1	74.30	8	74.85	74.00	-7	3,427	-0.20%
2018/12/25	9	74.32	11	74.03	74.70	-2	3,416	-0.06%
2018/12/24	0	0.00	8	76.46	75.40	-8	3,407	-0.23%
2018/12/22	0	0.00	1	76.30	75.80	-1	3,409	-0.03%
2018/12/21	11	74.98	0	0.00	76.10	11	3,426	0.32%
2018/12/20	1	74.10	1	75.70	73.90	0	3,477	0.00%
2018/12/19	3	76.63	12	75.32	74.80	-9	3,462	-0.26%
2018/12/18	1	78.50	0	0.00	77.70	1	3,436	0.03%
2018/12/17	0	0.00	1	79.50	78.70	-1	3,408	-0.03%
2018/12/14	1	77.60	1	78.10	78.10	0	3,350	0.00%
2018/12/13	10	78.40	11	78.23	77.80	-1	3,345	-0.03%
2018/12/12	0	0.00	2	78.60	78.10	-2	3,326	-0.06%
2018/12/11	11	78.28	10	78.60	78.20	1	3,336	0.03%
2018/12/10	11	76.25	3	76.37	77.00	8	3,333	0.24%
2018/12/07	2	75.50	0	0.00	75.70	2	3,292	0.06%
2018/12/06	3	72.93	11	76.93	73.00	-8	3,261	-0.25%
2018/12/04	10	77.91	0	0.00	77.10	10	3,163	0.32%
2018/12/03	1	77.50	16	77.50	77.90	-15	3,156	-0.48%
2018/11/30	16	75.27	0	0.00	76.00	16	3,114	0.51%
2018/11/29	2	75.60	1	75.40	74.30	1	3,089	0.03%
2018/11/28	2	73.80	9	73.46	74.00	-7	3,045	-0.23%
2018/11/27	0	0.00	2	71.60	72.10	-2	2,998	-0.07%
2018/11/26	0	0.00	2	70.95	71.50	-2	2,978	-0.07%
2018/11/22	9	72.01	5	71.70	69.30	4	3,072	0.13%
2018/11/21	0	0.00	18	71.34	71.70	-18	3,042	-0.59%
2018/11/20	2	69.35	1	69.10	69.60	1	2,999	0.03%
2018/11/19	2	68.70	2	68.80	69.30	0	2,978	0.00%
2018/11/15	17	66.59	11	66.88	67.10	6	2,920	0.21%
2018/11/12	4	64.40	2	64.75	64.40	2	2,895	0.07%
2018/11/09	23	65.69	19	65.43	65.30	4	2,911	0.14%
2018/11/08	19	64.88	20	63.31	63.20	-1	2,768	-0.04%
2018/11/07	18	63.07	17	63.51	64.20	1	2,763	0.04%
2018/11/06	15	62.80	17	62.51	61.50	-2	2,824	-0.07%
2018/11/05	3	62.33	7	61.87	61.60	-4	3,068	-0.13%
2018/11/02	2	60.85	3	59.50	59.10	-1	3,064	-0.03%
2018/11/01	1	58.10	3	58.73	59.10	-2	3,096	-0.06%
2018/10/31	8	55.89	9	56.42	56.90	-1	3,100	-0.03%
2018/10/29	3	53.80	0	0.00	53.20	3	3,073	0.10%
2018/10/26	0	0.00	5	56.60	55.40	-5	3,076	-0.16%
2018/10/25	5	54.90	0	0.00	55.10	5	3,081	0.16%
2018/10/24	3	56.40	0	0.00	56.60	3	3,095	0.10%
2018/10/23	3	58.13	0	0.00	57.60	3	3,109	0.10%
2018/10/22	1	57.80	5	58.48	59.50	-4	3,102	-0.13%
2018/10/19	2	54.65	1	55.80	55.90	1	3,074	0.03%
2018/10/18	1	56.30	0	0.00	55.90	1	3,094	0.03%
2018/10/17	0	0.00	2	56.80	56.70	-2	3,122	-0.06%
2018/10/16	0	0.00	11	55.85	55.70	-11	3,129	-0.35%
2018/10/15	6	54.62	10	55.35	54.50	-4	3,111	-0.13%
2018/10/12	26	52.76	8	54.24	54.20	18	3,089	0.58%
2018/10/11	0	0.00	4	57.70	57.70	-4	3,012	-0.13%
2018/10/09	0	0.00	2	64.30	64.10	-2	3,001	-0.07%
2018/10/08	1	61.60	0	0.00	62.80	1	2,996	0.03%
2018/10/05	0	0.00	2	64.80	62.80	-2	3,024	-0.07%
2018/10/04	1	67.90	10	67.00	67.00	-9	3,004	-0.30%
2018/10/01	10	69.20	2	69.55	69.10	8	3,091	0.26%
2018/09/28	1	69.70	7	70.40	69.40	-6	3,137	-0.19%
2018/09/27	10	70.56	8	70.35	69.80	2	3,194	0.06%
2018/09/25	3	67.83	1	69.90	68.00	2	3,177	0.06%
2018/09/21	3	67.53	0	0.00	67.50	3	3,171	0.09%
2018/09/20	1	67.40	0	0.00	67.30	1	3,181	0.03%
2018/09/19	2	68.40	1	69.00	69.00	1	3,195	0.03%
2018/09/18	0	0.00	1	67.80	68.20	-1	3,231	-0.03%
2018/09/17	0	0.00	3	69.17	68.80	-3	3,239	-0.09%
2018/09/14	1	68.30	6	67.40	68.70	-5	3,239	-0.15%
2018/09/12	4	66.03	2	66.20	66.00	2	3,248	0.06%
2018/09/10	16	66.91	14	65.31	65.00	2	3,350	0.06%
2018/09/05	1	68.30	0	0.00	67.60	1	4,069	0.02%
2018/09/03	4	68.33	0	0.00	68.00	4	4,216	0.09%
2018/08/31	17	69.71	2	70.00	70.00	15	4,264	0.35%
2018/08/29	11	68.20	5	67.74	69.20	6	4,462	0.13%
2018/08/27	2	72.35	0	0.00	73.00	2	4,448	0.04%
2018/08/24	0	0.00	1	72.60	72.60	-1	4,492	-0.02%
2018/08/22	0	0.00	1	76.70	74.00	-1	4,731	-0.02%
2018/08/21	0	0.00	5.5	76.21	76.50	-5.5	4,873	-0.11%
2018/08/20	2	75.45	37	75.15	75.60	-35	5,106	-0.69%
2018/08/17	7	76.26	7	76.61	74.70	0	5,578	0.00%
2018/08/16	3	74.27	9	74.74	74.70	-6	5,763	-0.10%
2018/08/15	4	75.28	2	75.85	75.30	2	5,826	0.03%
2018/08/14	0	0.00	26	74.80	75.30	-26	6,040	-0.43%
2018/08/13	8	73.83	13	73.55	74.20	-5	6,279	-0.08%
2018/08/10	28	76.35	11	76.95	72.10	17	6,857	0.25%
2018/08/09	11	75.35	2	74.80	75.70	9	6,825	0.13%
2018/08/08	0	0.00	9	75.07	74.50	-9	6,894	-0.13%
2018/08/07	1	71.70	1	74.00	73.90	0	6,879	0.00%
2018/08/06	1	71.80	2	71.60	72.00	-1	6,837	-0.01%
2018/08/03	1	70.80	0	0.00	71.60	1	6,880	0.01%
2018/08/02	9	69.41	0	0.00	68.90	9	6,983	0.13%
2018/07/31	3	70.80	1	71.70	71.40	2	7,005	0.03%
2018/07/30	8	70.99	2	71.40	70.40	6	7,019	0.09%
2018/07/27	1	70.40	0	0.00	70.30	1	7,055	0.01%
2018/07/25	9	70.36	6	70.17	69.40	3	7,276	0.04%
2018/07/24	3	68.60	2	68.95	68.90	1	7,359	0.01%
2018/07/23	2	66.45	0	0.00	66.50	2	7,377	0.03%
2018/07/18	4	69.10	0	0.00	68.70	4	7,475	0.05%
2018/07/16	0	0.00	1	71.10	70.50	-1	7,516	-0.01%
2018/07/13	3	70.77	21	71.46	70.90	-18	7,530	-0.24%
2018/07/12	5	70.12	0	0.00	69.60	5	7,555	0.07%
2018/07/11	1	69.30	0	0.00	69.30	1	7,670	0.01%
2018/07/10	20	70.20	1	70.50	70.20	19	7,735	0.25%
2018/07/06	1	66.20	3	67.87	68.50	-2	7,741	-0.03%
2018/07/05	9	67.87	2	67.55	66.10	7	7,699	0.09%
2018/07/04	1	72.50	7	73.09	70.40	-6	7,711	-0.08%
2018/07/03	4	72.70	0	0.00	72.40	4	7,721	0.05%
2018/07/02	5	76.86	0	0.00	75.00	5	7,740	0.06%
2018/06/29	0	0.00	1	76.20	77.30	-1	7,766	-0.01%
2018/06/27	5	77.58	6	77.87	76.30	-1	7,895	-0.01%
2018/06/26	4	75.15	2	75.80	77.00	2	7,873	0.03%
2018/06/25	2	76.40	2	76.45	76.30	0	7,899	0.00%
2018/06/22	1	73.90	0	0.00	74.60	1	7,905	0.01%
2018/06/20	3	75.03	2	76.40	75.30	1	7,923	0.01%
2018/06/15	1	79.20	17	78.73	79.30	-16	7,875	-0.20%
2018/06/14	48	82.26	60	81.27	79.00	-12	7,838	-0.15%
2018/06/13	39	81.81	32	81.56	82.70	7	7,564	0.09%
2018/06/12	13	78.23	4	78.05	77.70	9	7,416	0.12%
2018/06/11	3	77.80	9	78.60	77.70	-6	7,395	-0.08%
2018/06/08	1	79.20	2	80.20	79.30	-1	7,358	-0.01%
2018/06/07	6	80.08	1	80.20	79.00	5	7,350	0.07%
2018/06/06	1	80.50	1	80.70	81.00	0	7,473	0.00%
2018/06/05	1	77.30	9	77.71	77.20	-8	7,371	-0.11%
2018/06/04	3	78.60	2	79.25	77.90	1	7,364	0.01%
2018/06/01	2	77.20	0	0.00	77.50	2	7,330	0.03%
2018/05/31	3	78.60	4	78.98	76.60	-1	7,360	-0.01%
2018/05/30	5	78.44	5	78.12	78.30	0	7,275	0.00%
2018/05/29	4	78.20	8	78.01	77.70	-4	7,266	-0.06%
2018/05/28	19	83.57	20	81.91	80.70	-1	7,153	-0.01%
2018/05/25	50	82.77	30	82.74	82.00	20	6,946	0.29%
2018/05/24	4	79.43	6	78.90	78.90	-2	6,501	-0.03%
2018/05/23	3	77.17	2	76.10	77.70	1	6,350	0.02%
2018/05/22	13	77.61	8	77.80	77.80	5	6,445	0.08%
2018/05/21	34	78.66	32	80.15	76.00	2	6,596	0.03%
2018/05/18	57	77.69	51	78.72	77.00	6	6,560	0.09%
2018/05/17	11	72.39	16	72.03	75.00	-5	5,997	-0.08%
2018/05/16	8	68.15	23	68.50	68.20	-15	5,804	-0.26%
2018/05/15	7	64.73	4	65.60	65.30	3	5,714	0.05%
2018/05/14	9	64.64	0	0.00	64.30	9	5,849	0.15%
2018/05/11	3	65.77	12	66.00	65.30	-9	5,881	-0.15%
2018/05/10	5	65.02	12	65.53	65.30	-7	5,889	-0.12%
2018/05/09	1	61.70	11	61.06	61.90	-10	5,813	-0.17%
2018/05/08	9	61.41	3	61.00	61.00	6	5,856	0.10%
2018/05/07	7	60.51	3	60.20	60.50	4	5,994	0.07%
2018/05/04	2	62.90	1	62.70	61.30	1	6,015	0.02%
2018/05/03	4	65.18	3	65.63	62.50	1	6,039	0.02%
2018/05/02	18	66.07	8	65.50	64.40	10	6,126	0.16%
2018/04/30	1	64.90	8	64.95	65.60	-7	6,211	-0.11%
2018/04/27	0	0.00	1	59.50	59.70	-1	6,243	-0.02%
2018/04/26	2	60.30	2	61.45	59.70	0	6,375	0.00%
2018/04/24	5	61.82	0	0.00	60.90	5	6,863	0.07%
2018/04/23	7	65.46	2	65.25	64.80	5	6,873	0.07%
2018/04/20	1	65.40	1	66.50	66.50	0	7,042	0.00%
2018/04/19	0	0.00	1	64.60	65.00	-1	7,113	-0.01%
2018/04/18	2	63.55	1	64.00	65.30	1	7,182	0.01%
2018/04/17	3	66.37	6	64.90	62.70	-3	7,295	-0.04%
2018/04/16	6	69.12	3	69.53	68.60	3	7,952	0.04%
2018/04/13	2	70.80	6	71.05	71.00	-4	8,232	-0.05%
2018/04/12	5	71.54	0	0.00	71.20	5	8,421	0.06%
2018/04/11	1	73.50	0	0.00	73.40	1	8,610	0.01%
2018/04/10	2	76.10	6	75.03	73.00	-4	8,841	-0.05%
2018/04/09	11	78.86	5	79.04	78.60	6	9,170	0.07%
2018/04/03	2	75.90	6	77.20	77.60	-4	9,399	-0.04%
2018/04/02	2	77.25	0	0.00	75.20	2	9,485	0.02%
2018/03/31	0	0.00	5	78.34	77.80	-5	9,577	-0.05%
2018/03/30	4	77.50	6	77.42	77.90	-2	9,588	-0.02%
2018/03/29	5	75.58	0	0.00	75.40	5	9,678	0.05%
2018/03/28	34	75.11	3	75.57	75.30	31	9,808	0.32%
2018/03/27	0	0.00	1	76.20	75.50	-1	10,046	-0.01%
2018/03/26	1	72.70	1	74.90	75.40	0	10,346	0.00%
2018/03/23	2	71.40	2	72.20	72.20	0	10,551	0.00%
2018/03/21	4	75.40	0	0.00	75.00	4	11,374	0.04%
2018/03/20	2	76.60	4	76.78	76.20	-2	11,874	-0.02%
2018/03/19	0	0.00	5	78.02	77.60	-5	12,290	-0.04%
2018/03/16	8	78.20	9	78.22	77.10	-1	12,824	-0.01%
2018/03/15	2	75.00	0	0.00	74.60	2	13,107	0.02%
2018/03/14	3	74.90	2	75.30	74.50	1	13,477	0.01%
2018/03/13	2	74.50	0	0.00	74.00	2	13,774	0.01%
2018/03/12	7	75.04	23	74.89	74.30	-16	14,048	-0.11%
2018/03/09	2	71.40	12	71.34	71.10	-10	14,149	-0.07%
2018/03/08	1	70.60	0	0.00	70.80	1	14,178	0.01%
2018/03/07	2	69.90	16	70.52	69.40	-14	14,177	-0.10%
2018/03/06	3	70.20	1	71.00	70.30	2	14,184	0.01%
2018/03/05	4	71.15	1	71.20	70.70	3	14,144	0.02%
2018/03/02	8	72.49	7	73.11	72.10	1	14,190	0.01%
2018/03/01	5	71.74	0	0.00	72.00	5	14,156	0.04%
2018/02/27	1	72.00	0	0.00	71.10	1	14,174	0.01%
2018/02/26	2	72.25	1	71.70	71.30	1	14,159	0.01%
2018/02/23	3	72.67	2	72.00	72.30	1	14,191	0.01%
2018/02/22	11	71.55	16	70.04	71.30	-5	14,195	-0.04%
2018/02/21	11	73.71	5	72.34	71.10	6	14,417	0.04%
2018/02/12	9	77.79	7	76.23	74.90	2	14,270	0.01%
2018/02/09	4	78.08	5	78.80	80.70	-1	14,139	-0.01%
2018/02/08	8	80.08	5	80.00	79.80	3	14,146	0.02%
2018/02/07	2	84.40	8	84.64	82.10	-6	14,362	-0.04%
2018/02/06	9	80.41	8	82.60	82.60	1	14,472	0.01%
2018/02/05	3	80.53	9	82.81	86.40	-6	14,630	-0.04%
2018/02/02	3	84.27	43	84.07	83.50	-40	14,973	-0.27%
2018/02/01	2	83.50	2	84.05	83.50	0	15,549	0.00%
2018/01/31	8	82.79	4	82.55	83.10	4	15,887	0.03%
2018/01/30	14	84.69	13	83.78	83.50	1	16,088	0.01%
2018/01/29	11	87.55	13	87.52	87.70	-2	15,949	-0.01%
2018/01/26	13	86.60	10	86.60	86.70	3	15,963	0.02%
2018/01/25	25	88.98	18	89.96	86.70	7	16,193	0.04%
2018/01/24	3	88.43	4	88.38	89.00	-1	15,973	-0.01%
2018/01/23	2	86.90	4	86.90	87.30	-2	15,877	-0.01%
2018/01/22	8	87.70	4	87.25	86.50	4	15,761	0.03%
2018/01/19	8	85.48	7	86.43	86.50	1	15,617	0.01%
2018/01/18	9.5	84.88	15	85.21	85.30	-5.6	15,479	-0.04%
2018/01/17	13	82.06	6	82.12	81.80	7	15,219	0.05%
2018/01/16	6	80.60	3	80.93	81.90	3	15,274	0.02%
2018/01/15	5	82.40	0	0.00	82.80	5	15,235	0.03%
2018/01/12	4	82.35	2	82.55	82.10	2	15,204	0.01%
2018/01/11	3	82.03	4	82.60	81.50	-1	15,228	-0.01%
2018/01/10	32	83.79	24	84.72	83.00	8	15,164	0.05%
2018/01/09	12	88.06	12	87.88	85.00	0	14,413	0.00%
2018/01/08	9	94.63	3	94.23	94.20	6	14,090	0.04%
2018/01/05	13	94.78	19	94.03	93.90	-6	13,981	-0.04%
2018/01/04	17	90.71	15	91.65	92.30	2	13,846	0.01%
2018/01/03	30	94.18	11	93.45	89.70	19	13,736	0.14%
2018/01/02	12	87.98	20	90.10	92.70	-8	13,457	-0.06%