橘子 (6180)-元大-新竹經國券商分點個股進出

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
71.8
漲跌
▲1.0
漲幅
+1.41%
成交量
201張
產業
上櫃文化創意指數
500人加入追蹤

立即追蹤
本地時間:13:30

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-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/04/17	0	71.60	0	0.00	71.90	0	1,285	0.00%
2024/04/16	0.1	71.38	0	0.00	70.50	0.1	1,287	0.01%
2024/04/12	0	74.90	0	0.00	74.70	0	1,275	0.00%
2024/04/10	0	0.00	2	75.25	75.30	-2	1,346	-0.15%
2024/04/09	1	73.40	1	73.70	73.10	0	1,375	0.00%
2024/04/08	0	73.00	0	0.00	73.30	0	1,376	0.00%
2024/03/28	1	72.50	0	0.00	72.60	1	1,379	0.07%
2024/03/27	0	72.59	0	0.00	73.30	0	1,383	0.00%
2024/03/20	1	73.50	0	0.00	73.60	1	1,393	0.07%
2024/03/19	1	74.10	0	0.00	74.00	1	1,397	0.07%
2024/03/15	0	0.00	0	74.00	73.90	0	1,420	0.00%
2024/03/11	0	0.00	7	76.21	76.70	-7	1,408	-0.50%
2024/03/07	0	0.00	1	74.50	73.80	-1	1,339	-0.07%
2024/03/05	0	71.20	0	0.00	71.90	0	1,432	0.00%
2024/03/04	0	71.00	0	0.00	70.90	0	1,457	0.00%
2024/02/26	0	70.40	0	0.00	70.20	0	1,455	0.00%
2024/02/21	0	0.00	1	70.10	70.50	-1	1,455	-0.07%
2024/02/20	1	71.00	0	0.00	70.40	1	1,453	0.07%
2024/02/19	0	71.80	0	0.00	71.90	0	1,440	0.00%
2024/02/16	1	71.40	0	0.00	71.90	1	1,430	0.07%
2024/02/15	2	68.75	0	0.00	71.30	2	1,419	0.14%
2024/02/02	4	75.18	15	75.52	75.10	-11	1,349	-0.82%
2024/02/01	1	77.70	6	77.45	77.80	-5	1,290	-0.39%
2024/01/31	20	76.06	7	76.16	77.30	13	1,198	1.08%
2024/01/30	2	74.90	0	0.00	74.10	2	1,096	0.18%
2024/01/29	0	0.00	0.1	73.80	73.40	-0.1	1,086	-0.01%
2024/01/24	0	0.00	3	76.70	75.00	-3	1,060	-0.28%
2024/01/22	1	74.89	0	0.00	75.70	1	1,013	0.10%
2024/01/18	0	73.60	0	0.00	72.80	0	993	0.00%
2024/01/17	0	73.60	0	0.00	73.90	0	985	0.00%
2024/01/10	1	73.30	0	0.00	73.90	1	966	0.10%
2024/01/09	0	0.00	2	73.30	73.80	-2	962	-0.21%
2024/01/04	3	76.47	2	74.20	74.80	1	943	0.11%
2024/01/03	54.1	76.83	3	76.63	76.90	51.1	875	5.84%
2024/01/02	0	74.50	0	0.00	74.00	0	819	0.00%
2023/12/28	2	73.30	0	0.00	73.50	2	807	0.25%
2023/12/25	1	72.20	0	0.00	72.80	1	789	0.13%
2023/12/22	1	73.50	0	0.00	73.30	1	781	0.13%
2023/12/21	1	72.90	1	73.20	73.20	0	767	0.00%
2023/12/18	2	74.00	1	74.10	74.00	1	741	0.13%
2023/12/15	1	75.50	0	0.00	75.00	1	725	0.14%
2023/12/14	3	75.43	1	75.60	75.40	2	711	0.28%
2023/12/11	1	76.60	0	0.00	76.60	1	663	0.15%
2023/12/08	0	0.00	5	74.50	75.20	-5	623	-0.80%
2023/12/06	1	73.60	0	0.00	73.70	1	595	0.17%
2023/12/05	5	74.00	1	74.30	75.40	4	571	0.70%
2023/12/04	0	0.00	1.1	75.89	75.40	-1.1	544	-0.20%
2023/12/01	3	77.33	0	0.00	76.00	3	525	0.57%
2023/11/30	0	0.00	5	76.84	76.80	-5	462	-1.08%
2023/11/29	2	74.20	2	73.00	74.40	0	381	0.00%
2023/11/28	0	0.00	1	71.60	71.50	-1	342	-0.29%
2023/11/27	0	0.00	3	71.33	70.70	-3	333	-0.90%
2023/11/24	0	0.00	3	71.63	71.30	-3	334	-0.90%
2023/11/22	0	0.00	11	71.50	71.70	-11	329	-3.34%
2023/11/13	0	0.00	1.3	69.02	69.00	-1.3	318	-0.41%
2023/11/10	0	0.00	3	70.50	70.40	-3	316	-0.95%
2023/11/08	0	0.00	1	70.40	71.00	-1	314	-0.32%
2023/11/03	0	0.00	1	68.50	68.40	-1	297	-0.34%
2023/10/23	0	0.00	1	65.30	65.50	-1	436	-0.23%
2023/10/20	0	0.00	1	65.30	65.00	-1	453	-0.22%
2023/10/19	0	0.00	2	65.15	65.10	-2	498	-0.40%
2023/10/17	0	0.00	1	65.40	65.80	-1	512	-0.20%
2023/10/13	0	0.00	7	66.10	65.60	-7	546	-1.28%
2023/10/11	0	0.00	2	65.70	65.50	-2	570	-0.35%
2023/10/04	0	0.00	5	65.54	65.60	-5	631	-0.79%
2023/09/20	0	0.00	5	66.40	66.20	-5	926	-0.54%
2023/09/19	1	66.40	0	0.00	66.80	1	1,150	0.09%
2023/09/14	0	0.00	1	66.70	67.20	-1	1,259	-0.08%
2023/09/08	0	0.00	1	69.00	68.80	-1	1,323	-0.08%
2023/09/05	2	67.90	0	0.00	67.90	2	1,380	0.14%
2023/08/28	48	66.30	0	0.00	66.10	48	2,092	2.29%
2023/08/25	1	66.32	0	0.00	66.10	1	2,149	0.05%
2023/08/24	0	67.00	0	67.10	67.00	0	2,164	0.00%
2023/08/23	0	0.00	2	66.50	66.50	-2	2,194	-0.09%
2023/08/18	1.1	66.33	2	66.40	66.50	-1	2,219	-0.04%
2023/08/16	0	66.00	0	0.00	65.00	0	2,225	0.00%
2023/08/10	1	66.60	0	0.00	66.40	1	2,249	0.05%
2023/08/09	1	66.30	3	66.20	66.20	-2	2,247	-0.09%
2023/08/08	1.1	66.51	41	66.41	67.00	-40	2,244	-1.78%
2023/08/07	1	69.00	0	0.00	69.10	1	2,240	0.04%
2023/08/02	0.1	70.20	0	0.00	70.00	0.1	2,259	0.00%
2023/07/31	0	0.00	1	70.60	70.60	-1	2,297	-0.04%
2023/07/28	1	75.90	8	76.38	76.80	-7	2,284	-0.31%
2023/07/27	6	75.15	1	75.60	75.40	5	2,277	0.22%
2023/07/26	3	74.40	0	0.00	74.20	3	2,261	0.13%
2023/07/24	2	73.61	1	74.50	73.70	1	2,257	0.05%
2023/07/21	3	76.90	4	77.20	77.40	-1	2,218	-0.05%
2023/07/19	0.1	77.80	0	0.00	77.20	0.1	2,234	0.00%
2023/07/17	2	78.40	4	79.05	78.90	-2	2,247	-0.09%
2023/07/14	3	78.60	1	79.00	78.70	2	2,241	0.09%
2023/07/13	13	79.19	0	0.00	78.80	13	2,252	0.58%
2023/07/12	1	77.62	0	0.00	77.60	1	2,269	0.04%
2023/07/10	2	78.30	2	78.70	78.00	0	2,283	0.00%
2023/07/07	0	0.00	0.1	80.50	79.70	-0.1	2,283	0.00%
2023/07/05	0	0.00	1	80.80	81.80	-1	2,230	-0.04%
2023/07/04	0	0.00	1	80.40	80.40	-1	2,212	-0.05%
2023/07/03	0	0.00	5	81.10	80.70	-5	2,216	-0.23%
2023/06/29	1	82.50	0	0.00	82.70	1	2,198	0.05%
2023/06/28	3	81.83	4	82.70	82.30	-1	2,201	-0.05%
2023/06/27	8	85.94	50	84.23	83.30	-42	2,149	-1.95%
2023/06/26	2	82.85	2	83.00	82.50	0	1,945	0.00%
2023/06/21	0	0.00	4	81.55	81.30	-4	1,919	-0.21%
2023/06/20	3	82.53	0	0.00	81.40	3	1,938	0.15%
2023/06/19	2	81.00	0	0.00	81.30	2	1,910	0.10%
2023/06/16	1	80.60	3	79.70	80.50	-2	1,926	-0.10%
2023/06/15	6	79.05	0	0.00	79.10	6	1,916	0.31%
2023/06/14	1	80.00	0	0.00	79.90	1	1,911	0.05%
2023/06/09	0	0.00	1	81.00	81.70	-1	1,990	-0.05%
2023/06/08	2	82.40	11	82.25	82.20	-9	2,065	-0.44%
2023/06/07	1	84.80	1	84.40	83.80	0	2,133	0.00%
2023/06/06	1	83.80	12	83.74	84.00	-11	2,149	-0.51%
2023/06/05	4	84.53	3	85.13	84.70	1	2,214	0.05%
2023/06/02	0	0.00	29.4	84.02	83.60	-29.4	2,178	-1.35%
2023/06/01	49	80.87	27	81.00	81.70	22	2,047	1.07%
2023/05/31	2	75.70	11	76.19	77.80	-9	1,812	-0.50%
2023/05/29	3.3	75.16	3	75.00	75.50	0.3	1,780	0.02%
2023/05/26	0.1	73.90	0	0.00	73.60	0.1	1,772	0.01%
2023/05/25	3	74.00	0	0.00	73.90	3	1,788	0.17%
2023/05/24	0	0.00	3	74.20	74.20	-3	1,824	-0.16%
2023/05/16	5	72.78	0	0.00	72.50	5	2,460	0.20%
2023/05/15	0	0.00	0.1	72.80	72.40	-0.1	2,520	0.00%
2023/05/11	1	73.00	0	0.00	72.50	1	2,667	0.04%
2023/05/09	2	73.40	0	0.00	73.20	2	2,837	0.07%
2023/05/08	0.1	75.20	3	75.13	75.10	-2.9	2,859	-0.10%
2023/05/05	2	75.10	1	75.20	75.00	1	2,882	0.03%
2023/05/04	3	74.30	0.1	74.50	74.20	2.9	2,906	0.10%
2023/05/02	8	73.96	0	0.00	73.70	8	3,060	0.26%
2023/04/28	0.1	73.90	0	0.00	73.80	0.1	3,224	0.00%
2023/04/25	0.1	71.66	0	0.00	70.30	0.1	3,309	0.00%
2023/04/24	2	72.30	2	72.20	72.40	0	3,311	0.00%
2023/04/20	0	0.00	3	72.70	72.80	-3	3,343	-0.09%
2023/04/19	0	74.00	1	73.60	73.70	-1	3,359	-0.03%
2023/04/18	0	74.40	0	0.00	73.50	0	3,451	0.00%
2023/04/17	2	74.90	1	74.60	74.70	1	3,682	0.03%
2023/04/13	0	74.10	0	0.00	73.20	0	3,871	0.00%
2023/04/12	2	73.90	0	0.00	73.80	2	3,963	0.05%
2023/04/11	0	73.38	1	73.00	73.20	-1	4,091	-0.02%
2023/04/10	1	73.30	0	0.00	73.10	1	4,099	0.02%
2023/03/31	3	73.77	1	73.60	73.20	2	4,096	0.05%
2023/03/30	1	72.90	0	0.00	72.90	1	4,087	0.02%
2023/03/29	0	73.90	0	0.00	73.70	0	4,068	0.00%
2023/03/28	6	72.60	1	73.40	72.20	5	4,085	0.12%
2023/03/27	6	73.68	0	0.00	73.00	6	4,079	0.15%
2023/03/24	1	72.40	0	0.00	74.40	1	4,068	0.02%
2023/03/23	1	72.50	0	0.00	72.40	1	4,058	0.02%
2023/03/22	10	73.50	0	0.00	73.50	10	4,037	0.25%
2023/03/16	0	73.90	0	74.30	73.90	0	4,008	0.00%
2023/03/15	1	75.40	0	0.00	75.40	1	3,976	0.03%
2023/03/14	2.1	76.01	10	76.32	75.80	-7.9	4,021	-0.20%
2023/03/13	0	0.00	14	76.15	78.60	-14	3,978	-0.35%
2023/03/10	18.1	80.87	33.4	80.52	79.20	-15.3	3,888	-0.39%
2023/03/09	6	88.37	7	88.44	87.90	-1	3,800	-0.03%
2023/03/08	21	87.85	6	88.25	87.60	15	3,853	0.39%
2023/03/07	0	0.00	26	84.70	85.90	-26	3,739	-0.70%
2023/03/06	11	85.05	11	85.01	85.10	0	3,652	0.00%
2023/03/03	20	83.00	4	83.03	83.50	16	3,624	0.44%
2023/03/02	0	81.90	0	0.00	81.70	0	3,605	0.00%
2023/03/01	2	82.40	25	82.50	82.20	-23	3,596	-0.64%
2023/02/24	0	0.00	1	80.90	80.80	-1	3,581	-0.03%
2023/02/23	3	80.27	1	80.00	80.10	2	3,607	0.06%
2023/02/22	27.1	79.84	0	0.00	80.00	27.1	3,605	0.75%
2023/02/21	5	81.18	0	0.00	82.50	5	3,568	0.14%
2023/02/20	11.5	78.19	45	79.88	80.60	-33.5	3,480	-0.96%
2023/02/17	0	0.00	0.1	82.70	82.50	-0.1	3,334	0.00%
2023/02/16	19	83.02	1	82.20	82.20	18	3,319	0.54%
2023/02/15	51	82.57	53.5	82.92	83.20	-2.5	3,252	-0.08%
2023/02/14	28	85.76	134.2	84.04	82.80	-106.2	3,121	-3.40%	大賣/鉅額交易
2023/02/13	17.2	91.13	1	90.90	92.00	16.2	2,916	0.56%
2023/02/10	9	90.67	2.3	90.25	89.50	6.7	2,862	0.23%
2023/02/09	4.3	90.14	3	90.13	89.80	1.3	2,798	0.05%
2023/02/08	8	87.41	8	88.05	90.10	0	2,747	0.00%
2023/02/06	16.1	81.92	2	81.50	81.70	14.1	2,564	0.55%
2023/02/03	3	81.97	7.3	81.48	81.90	-4.3	2,514	-0.17%
2023/02/02	2	81.80	1	81.50	81.90	1	2,467	0.04%
2023/02/01	13	80.75	5	81.48	81.80	8	2,416	0.33%
2023/01/31	42	80.02	2.2	79.88	80.50	39.8	2,340	1.70%
2023/01/30	67.1	75.88	23	77.08	79.50	44.1	2,224	1.98%
2023/01/17	10.1	73.22	5.1	73.70	73.80	5	2,047	0.25%
2023/01/16	2	71.69	2	72.10	72.30	0	1,975	0.00%
2023/01/12	0.1	72.00	5	71.74	71.40	-4.9	1,927	-0.26%
2023/01/11	2.1	73.17	1	72.80	72.80	1.1	1,901	0.06%
2023/01/10	2	72.79	6	72.80	72.30	-4	1,865	-0.21%
2023/01/09	1.2	72.65	0	0.00	72.90	1.2	1,834	0.07%
2023/01/06	3.3	73.11	5	72.66	73.00	-1.7	1,800	-0.10%
2023/01/05	6	72.12	7	73.16	72.60	-1	1,714	-0.06%
2023/01/04	0	0.00	2	70.65	71.20	-2	1,460	-0.14%
2023/01/03	5	71.22	2	70.15	70.10	3	1,397	0.21%
2022/12/30	1	69.70	2	69.30	69.90	-1	1,205	-0.08%
2022/12/29	9	69.23	11	68.92	67.50	-2	1,092	-0.18%
2022/12/28	0	68.00	2	67.70	67.30	-2	944	-0.21%
2022/12/27	2	67.40	1	67.90	67.20	1	927	0.11%
2022/12/22	2	65.60	0.1	65.80	65.20	1.9	918	0.21%
2022/12/21	0	66.33	0	0.00	66.00	0	912	0.00%
2022/12/20	3	65.67	2	65.50	65.20	1	908	0.11%
2022/12/19	0	68.10	0	0.00	68.30	0	876	0.00%
2022/12/16	0	0.00	6	67.27	67.00	-6	861	-0.70%
2022/12/15	0	0.00	11	67.65	67.30	-11	854	-1.29%
2022/12/14	0	66.80	0	0.00	66.90	0	841	0.01%
2022/12/13	0	67.50	0	0.00	67.70	0	832	0.00%
2022/12/07	0.2	66.80	0	0.00	66.70	0.2	794	0.03%
2022/12/06	3	68.80	0	0.00	68.10	3	777	0.39%
2022/12/05	2	67.15	0	0.00	67.40	2	713	0.28%
2022/12/02	1.7	67.22	3	67.30	67.10	-1.3	713	-0.18%
2022/12/01	3.4	67.17	15	66.61	67.20	-11.6	705	-1.64%
2022/11/30	0.3	65.57	4	64.68	66.90	-3.7	657	-0.56%
2022/11/28	1	61.31	0	0.00	61.70	1	555	0.19%
2022/11/25	1	61.10	0	0.00	60.90	1	550	0.18%
2022/11/24	0.1	61.90	0	0.00	61.90	0.1	539	0.01%
2022/11/23	0.1	61.28	0	0.00	61.10	0.1	529	0.03%
2022/11/22	0	0.00	5	61.90	61.70	-5	524	-0.95%
2022/11/21	0	0.00	1	62.90	60.60	-1	513	-0.19%
2022/11/18	4	61.82	3	61.80	61.70	1	465	0.22%
2022/11/17	0	60.10	0	0.00	60.70	0	437	0.01%
2022/11/16	0.2	59.38	0	0.00	59.40	0.2	432	0.05%
2022/11/15	43	59.60	41	59.60	59.50	2	430	0.47%
2022/11/14	0.4	59.14	0	0.00	59.50	0.4	427	0.10%
2022/11/11	3	58.60	1	57.80	58.00	2	415	0.48%
2022/11/10	1	57.90	0	0.00	57.90	1	415	0.24%
2022/11/04	1	57.00	3	57.47	56.90	-2	383	-0.52%
2022/11/01	0	53.60	0	0.00	53.80	0	359	0.01%
2022/10/31	0.1	53.54	0	0.00	53.70	0.1	370	0.02%
2022/10/25	0.1	52.41	0	0.00	51.70	0.1	374	0.02%
2022/10/20	0	52.80	0	0.00	52.70	0	377	0.01%
2022/10/19	0.1	53.75	0	0.00	53.30	0.1	379	0.02%
2022/10/14	2	54.00	0	0.00	53.90	2	383	0.52%
2022/10/13	0	53.80	0	0.00	53.00	0	388	0.01%
2022/10/12	0	55.70	0	0.00	55.50	0	378	0.00%
2022/10/06	0	0.00	1	57.80	58.00	-1	386	-0.26%
2022/09/30	1	56.05	0	0.00	58.10	1	415	0.25%
2022/09/29	0	0.00	1	56.40	57.40	-1	444	-0.22%
2022/09/27	0	55.60	0	0.00	55.90	0	473	0.01%
2022/09/26	1	54.90	0	0.00	55.40	1	482	0.21%
2022/09/22	0	57.20	0	0.00	56.90	0	498	0.01%
2022/09/21	0	0.00	2	57.30	57.20	-2	501	-0.40%
2022/09/20	0	0.00	2	57.00	57.00	-2	502	-0.40%
2022/09/16	1	57.40	0	0.00	57.40	1	513	0.19%
2022/09/14	1	57.80	0	0.00	57.90	1	530	0.19%
2022/09/13	1	58.30	0	0.00	58.40	1	533	0.19%
2022/09/12	2	59.10	1	59.10	58.70	1	544	0.18%
2022/09/07	0	58.20	0	0.00	57.90	0	560	0.01%
2022/09/06	15	59.29	3	58.90	58.70	12	575	2.09%
2022/09/05	0	59.30	0	0.00	58.80	0	590	0.01%
2022/08/31	1	60.31	0	0.00	60.60	1	649	0.16%
2022/08/26	2	60.46	0	0.00	60.50	2	755	0.27%
2022/08/25	1	60.50	0	0.00	60.40	1	758	0.13%
2022/08/19	1	61.50	0	0.00	61.60	1	793	0.13%
2022/08/18	0	62.00	0	0.00	61.70	0	819	0.00%
2022/08/17	1	61.20	0	0.00	62.00	1	868	0.12%
2022/08/15	1	61.50	0	0.00	61.70	1	873	0.11%
2022/08/12	0	61.50	0	0.00	61.50	0	889	0.00%
2022/08/09	0	61.00	1	61.70	61.50	-1	906	-0.11%
2022/08/08	2	60.80	1	60.80	61.50	1	907	0.11%
2022/08/05	1	60.50	0	0.00	60.90	1	912	0.11%
2022/08/04	5	59.20	0	0.00	59.20	5	907	0.55%
2022/08/01	0	59.90	0	0.00	60.20	0	921	0.00%
2022/07/22	0	59.30	0	0.00	59.40	0	972	0.00%
2022/07/21	0	58.60	0	0.00	58.70	0	978	0.00%
2022/07/15	1	57.00	0	0.00	57.30	1	1,024	0.10%
2022/07/12	3	55.20	0	0.00	55.10	3	1,014	0.30%
2022/07/11	2	55.71	1	55.90	55.70	1	1,013	0.10%
2022/07/08	1	55.50	0	0.00	55.30	1	1,011	0.10%
2022/07/04	0	0.00	1	61.90	61.40	-1	974	-0.10%
2022/06/24	0	0.00	2	63.90	64.40	-2	985	-0.20%
2022/06/22	1	64.50	0	0.00	63.60	1	1,038	0.10%
2022/06/21	1	64.40	0	0.00	64.40	1	1,049	0.10%
2022/06/17	0	0.00	1	64.90	65.20	-1	1,047	-0.10%
2022/06/15	0	67.70	0	0.00	66.90	0	1,058	0.00%
2022/06/14	0	67.90	0	0.00	68.20	0	1,073	0.00%
2022/06/13	0	68.20	0	0.00	68.10	0	1,081	0.00%
2022/06/10	0	69.40	0	0.00	69.10	0	1,108	0.00%
2022/06/09	2	70.85	0	0.00	70.20	2	1,109	0.18%
2022/06/08	0.1	70.42	11	70.25	70.80	-10.9	1,156	-0.94%
2022/06/07	0	69.60	0	0.00	69.70	0	1,127	0.00%
2022/06/06	0	69.24	0	0.00	69.00	0	1,104	0.00%
2022/06/02	0	68.50	0	0.00	68.60	0	1,073	0.00%
2022/06/01	0	0.00	5	68.60	68.60	-5	1,083	-0.46%
2022/05/27	0.1	68.18	0	0.00	67.80	0.1	1,071	0.01%
2022/05/26	1	68.30	0	0.00	67.90	1	1,070	0.09%
2022/05/25	4.1	68.25	7	68.64	68.10	-2.9	1,054	-0.28%
2022/05/23	2	66.80	1	66.80	66.80	1	1,028	0.10%
2022/05/20	1.1	68.17	0	0.00	67.50	1.1	1,041	0.10%
2022/05/19	1	68.00	3	67.70	68.00	-2	1,032	-0.19%
2022/05/17	0	0.00	1	67.40	67.10	-1	1,029	-0.10%
2022/05/16	2	66.70	0	0.00	66.50	2	1,029	0.19%
2022/05/13	1	66.80	0	0.00	66.80	1	1,055	0.09%
2022/05/10	0	0.00	2	65.40	66.20	-2	1,085	-0.18%
2022/05/09	0	0.00	0	67.10	66.70	0	1,130	0.00%
2022/05/06	0	0.00	1	67.20	66.90	-1	1,143	-0.09%
2022/05/05	1	66.50	1	67.10	66.50	0	1,168	0.00%
2022/05/04	1	66.40	1	67.20	65.80	0	1,182	0.00%
2022/04/28	1	64.10	0	0.00	63.80	1	1,420	0.07%
2022/04/25	0	0.00	1	65.00	64.20	-1	1,556	-0.06%
2022/04/22	1	66.60	2	66.20	66.30	-1	1,557	-0.06%
2022/04/19	2	64.65	0	0.00	64.50	2	1,633	0.12%
2022/04/15	0.2	65.60	0	0.00	65.40	0.2	1,861	0.01%
2022/04/13	0	67.20	0	0.00	66.30	0	2,279	0.00%
2022/04/11	1	67.00	0	0.00	65.00	1	2,389	0.04%
2022/04/07	1	68.10	0	0.00	67.80	1	2,734	0.04%
2022/04/06	0	0.00	1	67.90	68.20	-1	2,769	-0.04%
2022/04/01	1	68.00	0	0.00	68.00	1	2,791	0.04%
2022/03/30	0.1	69.10	0	0.00	68.80	0.1	2,902	0.00%
2022/03/29	0.1	68.40	2	68.40	69.10	-2	2,960	-0.07%
2022/03/28	1	66.80	2	67.75	68.00	-1	3,022	-0.03%
2022/03/25	3	69.27	4	69.05	68.40	-1	3,229	-0.03%
2022/03/24	0.1	68.00	5	68.38	68.40	-5	3,556	-0.14%
2022/03/23	3	67.83	2	68.40	67.70	1	3,974	0.03%
2022/03/22	6.1	67.62	0	0.00	67.80	6.1	4,243	0.14%
2022/03/21	1	67.20	1	67.90	68.00	0	4,523	0.00%
2022/03/18	1.1	67.30	1	68.30	67.10	0	4,685	0.00%
2022/03/17	1.1	67.79	3	68.07	67.60	-2	4,722	-0.04%
2022/03/16	2.1	67.24	1	67.30	67.30	1.1	4,757	0.02%
2022/03/15	1	66.90	8	66.93	67.00	-7	4,740	-0.15%
2022/03/14	2	66.50	3	66.63	66.50	-1	4,721	-0.02%
2022/03/11	5	65.84	8	66.08	66.00	-3	4,752	-0.06%
2022/03/10	4.1	62.15	1	62.40	62.50	3.1	4,681	0.07%
2022/03/09	0.1	61.20	0	0.00	61.60	0.1	4,681	0.00%
2022/03/08	0.1	61.10	1	61.00	60.10	-0.9	4,684	-0.02%
2022/03/03	4	64.10	0	0.00	63.70	4	4,663	0.09%
2022/03/02	0.1	64.30	0	0.00	64.00	0.1	4,661	0.00%
2022/02/25	1.1	62.93	1	63.40	63.30	0.1	4,650	0.00%
2022/02/24	1.1	64.72	0	0.00	62.90	1.1	4,644	0.02%
2022/02/23	1.1	65.01	0	0.00	65.00	1.1	4,628	0.02%
2022/02/22	1	65.30	0	0.00	65.40	1	4,629	0.02%
2022/02/18	1	66.20	0	0.00	65.90	1	4,619	0.02%
2022/02/17	2	66.60	0	0.00	66.50	2	4,636	0.04%
2022/02/16	1	66.80	1	67.10	67.00	0	4,634	0.00%
2022/02/15	0.2	67.21	1	66.90	67.00	-0.8	4,622	-0.02%
2022/02/14	1	65.69	1	65.50	65.80	0	4,593	0.00%
2022/02/11	0	66.60	0	0.00	67.00	0	4,581	0.00%
2022/02/09	2	67.75	1	67.20	67.20	1	4,552	0.02%
2022/02/08	0.1	65.90	6	66.72	66.80	-6	4,501	-0.13%
2022/02/07	0	0.00	1	65.60	65.90	-1	4,487	-0.02%
2022/01/26	3.1	64.64	1	65.40	64.30	2.1	4,464	0.05%
2022/01/25	0	0.00	0.1	65.00	64.90	-0.1	4,440	0.00%
2022/01/24	3.1	65.23	1	68.30	65.20	2.1	4,413	0.05%
2022/01/21	3.1	67.30	5	66.70	67.30	-2	4,311	-0.05%
2022/01/20	1.1	64.93	0	0.00	65.00	1.1	4,188	0.03%
2022/01/19	0.2	65.87	4	65.73	65.40	-3.9	4,162	-0.09%
2022/01/18	3.2	65.06	2	65.85	64.70	1.2	4,070	0.03%
2022/01/17	1	63.80	0	0.00	64.00	1	4,028	0.02%
2022/01/14	2	63.50	1	64.30	64.30	1	4,008	0.02%
2022/01/13	2	64.05	0	0.00	64.90	2	3,980	0.05%
2022/01/12	0	0.00	4	65.20	65.00	-4	3,952	-0.10%
2022/01/11	13	65.18	15	65.53	64.80	-2	3,899	-0.05%
2022/01/10	1	68.00	0	0.00	67.60	1	3,778	0.03%
2022/01/07	41	71.43	26	70.91	70.10	15	3,661	0.41%
2022/01/06	0.1	70.30	3	70.77	69.70	-2.9	3,361	-0.09%
2022/01/05	3.1	69.01	4	69.00	69.40	-0.9	3,235	-0.03%
2022/01/04	1.1	69.59	8	69.20	68.40	-6.9	3,178	-0.22%
2022/01/03	5	70.86	10	70.95	70.50	-5	3,112	-0.16%
2021/12/30	9	71.12	9	71.50	70.50	0	2,984	0.00%
2021/12/29	2	68.15	3	68.10	69.00	-1	2,745	-0.04%
2021/12/27	5	66.20	3.1	66.05	66.40	1.9	2,682	0.07%
2021/12/24	2	67.20	3.5	67.19	66.80	-1.5	2,644	-0.06%
2021/12/23	0	0.00	3	68.86	68.30	-3	2,567	-0.12%
2021/12/22	11	68.85	6	68.73	69.10	5	2,496	0.20%
2021/12/21	6	70.03	10	69.45	68.60	-4	2,412	-0.17%
2021/12/20	40	71.20	42	71.59	70.40	-2	2,188	-0.09%
2021/12/17	28	70.85	40	71.08	71.10	-12	1,816	-0.66%
2021/12/16	14	68.46	19	68.76	68.80	-5	1,375	-0.36%
2021/12/15	42	68.43	30	67.26	66.80	12	1,098	1.09%
2021/12/14	3	65.63	6	65.28	64.70	-3	813	-0.37%
2021/12/13	1	64.10	4	64.38	64.70	-3	640	-0.47%
2021/12/10	3	63.17	15	63.61	63.40	-12	578	-2.07%
2021/12/09	1	61.60	0	0.00	61.90	1	510	0.20%
2021/12/08	1	61.60	4	61.88	61.80	-3	505	-0.59%
2021/12/07	5	62.22	16	62.37	62.60	-11	488	-2.25%
2021/12/06	1	60.50	0	0.00	61.00	1	437	0.23%
2021/12/03	0	0.00	1	60.30	60.20	-1	433	-0.23%
2021/12/01	1	60.40	0	0.00	61.00	1	430	0.23%
2021/11/23	0	0.00	1	60.70	60.70	-1	435	-0.23%
2021/11/22	0	0.00	2	61.10	61.40	-2	445	-0.45%
2021/11/18	0	0.00	1	60.90	60.90	-1	457	-0.22%
2021/11/17	1	60.70	0	0.00	60.60	1	455	0.22%
2021/11/16	0	0.00	11	59.63	60.50	-11	456	-2.41%
2021/11/15	1	59.00	1	59.60	59.10	0	439	0.00%
2021/11/12	2	58.50	0	0.00	58.10	2	439	0.45%
2021/11/11	1	58.60	0	0.00	58.50	1	447	0.22%
2021/11/09	0	0.00	2	58.10	58.60	-2	465	-0.43%
2021/11/08	0	0.00	1	58.10	58.20	-1	464	-0.22%
2021/11/04	0	0.00	1	59.40	59.20	-1	486	-0.21%
2021/11/03	0.2	59.10	2	59.15	59.30	-1.8	483	-0.37%
2021/11/02	1	58.30	1	58.20	58.10	0	475	0.00%
2021/11/01	2	59.00	0	59.00	59.00	2	479	0.41%
2021/10/29	1	57.30	0	0.00	57.70	1	474	0.21%
2021/10/22	0.2	56.40	0	0.00	56.40	0.2	502	0.04%
2021/10/18	1	55.60	0	0.00	55.60	1	545	0.18%
2021/10/13	0	55.60	1	56.40	55.30	-1	580	-0.17%
2021/10/12	1	56.60	0	0.00	56.30	1	633	0.16%
2021/10/06	1	54.10	0	0.00	54.00	1	660	0.15%
2021/10/05	0	0.00	4	54.10	54.40	-4	662	-0.60%
2021/09/30	1	56.70	2	57.00	57.20	-1	670	-0.15%
2021/09/29	2	56.70	0	0.00	56.50	2	676	0.30%
2021/09/23	1	56.50	0	0.00	56.50	1	736	0.14%
2021/09/22	1	56.00	0	0.00	56.00	1	750	0.13%
2021/09/17	2	56.70	0	0.00	56.70	2	753	0.27%
2021/09/14	0	57.50	0	0.00	57.40	0	778	0.00%
2021/09/13	1	57.60	0	0.00	57.40	1	847	0.12%
2021/09/10	1	57.40	0	0.00	57.20	1	859	0.12%
2021/09/07	1	58.10	0	0.00	58.10	1	881	0.11%
2021/09/06	1	59.10	0	0.00	58.60	1	885	0.11%
2021/09/02	1	59.10	0	0.00	59.40	1	917	0.11%
2021/08/30	2	60.10	0	0.00	59.50	2	1,034	0.19%
2021/08/27	2	59.45	0	0.00	59.70	2	1,051	0.19%
2021/08/20	1	60.40	0	0.00	60.30	1	1,087	0.09%
2021/08/19	1	61.10	3	60.50	60.20	-2	1,132	-0.18%
2021/08/17	0	0.00	1	61.10	61.20	-1	1,229	-0.08%
2021/08/16	1	63.20	0	0.00	61.60	1	1,295	0.08%
2021/08/12	1	63.50	0	0.00	63.40	1	1,440	0.07%
2021/07/29	1	64.30	0	0.00	64.20	1	2,075	0.05%
2021/07/28	3	63.70	1	63.90	64.00	2	2,076	0.10%
2021/07/27	0	0.00	2	65.70	64.00	-2	2,079	-0.10%
2021/07/26	0	0.00	3	64.80	64.70	-3	2,065	-0.15%
2021/07/21	2	63.80	0	63.80	63.60	2	2,063	0.10%
2021/07/20	2	64.35	0	0.00	64.10	2	2,056	0.10%
2021/07/19	0	0.00	4	64.58	64.60	-4	2,054	-0.19%
2021/07/16	3	65.60	2	66.15	65.10	1	2,065	0.05%
2021/07/15	2	64.45	1	64.50	64.90	1	2,021	0.05%
2021/07/13	0	0.00	1	64.70	64.40	-1	2,020	-0.05%
2021/07/12	1	63.90	0	0.00	63.80	1	2,013	0.05%
2021/07/09	1	63.60	0	0.00	63.70	1	2,013	0.05%
2021/07/08	1	63.70	0	0.00	63.60	1	2,024	0.05%
2021/07/07	1	64.10	0	0.00	63.80	1	2,026	0.05%
2021/07/06	0	0.00	0.2	64.50	64.20	-0.2	2,028	-0.01%
2021/07/05	0	0.00	1	65.20	64.70	-1	2,030	-0.05%
2021/07/01	3	64.30	3	64.83	64.20	0	2,020	0.00%
2021/06/29	1	63.70	0	0.00	63.60	1	2,019	0.05%
2021/06/25	0	0.00	1	64.70	64.30	-1	2,055	-0.05%
2021/06/24	1	64.90	2	64.65	64.50	-1	2,060	-0.05%
2021/06/22	2.2	65.62	5	65.26	64.20	-2.9	2,052	-0.14%
2021/06/18	2	63.60	0	0.00	63.40	2	2,014	0.10%
2021/06/11	1	63.90	0	0.00	63.90	1	2,037	0.05%
2021/06/10	1	64.20	1	63.90	63.90	0	2,039	0.00%
2021/06/09	0	0.00	4	65.80	65.00	-4	2,014	-0.20%
2021/06/07	4	65.03	4	64.63	65.80	0	1,965	0.00%
2021/06/04	1	62.90	4	64.20	63.90	-3	1,910	-0.16%
2021/06/03	2	63.40	3	63.30	63.30	-1	1,890	-0.05%
2021/06/02	5	64.24	1	63.80	63.80	4	1,873	0.21%
2021/05/27	3	64.63	10	64.90	64.20	-7	1,827	-0.38%
2021/05/26	0	0.00	1	66.60	65.60	-1	1,783	-0.06%
2021/05/25	2	65.50	2	66.10	66.60	0	1,733	0.00%
2021/05/24	0	0.00	1.1	67.90	66.10	-1.1	1,688	-0.06%
2021/05/21	1	66.60	23	66.75	66.90	-22	1,624	-1.35%
2021/05/20	1	66.10	1	67.20	66.90	0	1,554	0.00%
2021/05/19	32	65.58	47	67.17	65.50	-15	1,480	-1.01%
2021/05/18	26	67.47	9	66.10	66.70	17	1,390	1.22%
2021/05/17	41	65.93	13	65.29	66.60	28	1,106	2.53%
2021/05/14	0	0.00	0.1	61.60	60.60	-0.1	920	-0.01%
2021/05/12	2	60.45	2.1	60.93	60.20	-0.1	904	-0.01%
2021/05/11	0	0.00	1	64.40	62.20	-1	883	-0.11%
2021/05/10	1	63.20	2	64.20	63.90	-1	878	-0.11%
2021/05/07	0	0.00	2	63.65	63.80	-2	881	-0.23%
2021/05/06	1	62.40	8	62.96	62.40	-7	882	-0.79%
2021/05/05	1	62.80	0	0.00	62.80	1	886	0.11%
2021/05/04	1	62.50	3	62.47	62.40	-2	891	-0.22%
2021/05/03	0	0.00	5	63.94	63.80	-5	890	-0.56%
2021/04/29	0	0.00	2	64.55	64.50	-2	899	-0.22%
2021/04/27	0	0.00	1	65.10	64.80	-1	926	-0.11%
2021/04/23	0	0.00	1	65.30	65.00	-1	960	-0.10%
2021/04/22	1	66.10	4	64.98	64.70	-3	975	-0.31%
2021/04/19	0	0.00	9	66.18	66.20	-9	1,020	-0.88%
2021/04/16	1	65.70	4	65.98	66.00	-3	1,057	-0.28%
2021/04/15	1	65.10	0	0.00	65.50	1	1,105	0.09%
2021/04/09	4	65.53	0	0.00	65.40	4	1,306	0.31%
2021/04/08	2	65.65	1	65.70	65.60	1	1,411	0.07%
2021/04/07	4	65.60	0	0.00	65.60	4	1,694	0.24%
2021/04/06	2	66.00	1	65.90	65.80	1	1,716	0.06%
2021/04/01	1	66.40	5	66.74	66.50	-4	1,703	-0.23%
2021/03/31	0	0.00	12	66.51	66.60	-12	1,689	-0.71%
2021/03/30	0	0.00	1	66.10	65.80	-1	1,657	-0.06%
2021/03/29	3	65.50	1	65.80	65.50	2	1,646	0.12%
2021/03/26	2	65.40	0	0.00	65.30	2	1,641	0.12%
2021/03/24	0	0.00	2	65.30	65.20	-2	1,630	-0.12%
2021/03/23	8	65.91	2	65.50	65.50	6	1,622	0.37%
2021/03/22	2	65.15	3	65.47	65.60	-1	1,611	-0.06%
2021/03/19	0	64.10	4	64.80	64.40	-4	1,594	-0.25%
2021/03/18	0	0.00	1	65.40	64.90	-1	1,593	-0.06%
2021/03/17	10	64.60	2	65.30	65.00	8	1,606	0.50%
2021/03/16	0	0.00	3	64.87	64.50	-3	1,628	-0.18%
2021/03/12	3	64.10	0	0.00	64.30	3	1,630	0.18%
2021/03/11	1	64.10	2	64.00	64.10	-1	1,649	-0.06%
2021/03/10	1	63.90	0	0.00	64.00	1	1,665	0.06%
2021/03/09	1	62.40	1	62.90	62.80	0	1,708	0.00%
2021/03/03	3	62.87	0	0.00	62.90	3	1,762	0.17%
2021/03/02	3	62.80	0	0.00	62.60	3	1,776	0.17%
2021/02/26	1	63.00	0	0.00	63.00	1	1,782	0.06%
2021/02/25	1	63.50	1	63.40	63.40	0	1,802	0.00%
2021/02/24	4	63.93	0	0.00	63.50	4	1,833	0.22%
2021/02/23	0	0.00	5	64.10	64.30	-5	1,917	-0.26%
2021/02/22	10	64.69	1	65.20	64.70	9	1,962	0.46%
2021/02/19	0	0.00	1	64.50	64.50	-1	1,965	-0.05%
2021/02/18	3	64.10	0	0.00	64.00	3	1,960	0.15%
2021/02/17	1	63.00	6	62.82	63.90	-5	1,951	-0.26%
2021/02/05	0	0.00	1	63.40	63.40	-1	1,948	-0.05%
2021/02/04	2	62.90	0	0.00	62.70	2	1,963	0.10%
2021/02/03	8	63.31	0	63.50	62.80	8	1,965	0.41%
2021/01/29	2	64.35	0	0.00	63.80	2	1,961	0.10%
2021/01/28	0	0.00	1	64.70	64.50	-1	1,957	-0.05%
2021/01/27	1	64.90	0	0.00	65.50	1	1,949	0.05%
2021/01/26	2	65.45	2	65.90	65.20	0	1,948	0.00%
2021/01/25	0	0.00	3	66.27	66.30	-3	1,938	-0.15%
2021/01/22	1	64.40	2	65.35	65.40	-1	1,922	-0.05%
2021/01/21	0	0.00	2	64.30	64.30	-2	1,906	-0.10%
2021/01/20	4	64.93	3	64.80	64.70	1	1,889	0.05%
2021/01/19	2	66.20	0	0.00	66.10	2	1,872	0.11%
2021/01/18	4	65.58	12	65.39	66.70	-8	1,858	-0.43%
2021/01/15	6	65.88	2	66.10	65.30	4	1,830	0.22%
2021/01/14	3	66.80	0	0.00	66.70	3	1,811	0.17%
2021/01/13	2	65.80	1	65.80	66.00	1	1,803	0.06%
2021/01/12	7	66.44	3	66.20	65.50	4	1,783	0.22%
2021/01/11	9	67.42	4	67.50	67.10	5	1,742	0.29%
2021/01/08	6	68.92	1	68.40	68.60	5	1,694	0.30%
2021/01/07	3	69.07	0	0.00	69.20	3	1,635	0.18%
2021/01/06	18	69.96	13	69.64	69.40	5	1,609	0.31%
2021/01/05	12	71.58	7	71.10	71.30	5	1,542	0.32%
2021/01/04	6	70.67	4	70.15	70.80	2	1,453	0.14%
2020/12/31	15	70.14	3	70.53	69.90	12	1,401	0.86%
2020/12/30	20	69.69	24	69.66	70.10	-4	1,287	-0.31%
2020/12/29	2	65.80	3	65.47	66.20	-1	997	-0.10%
2020/12/28	1	64.20	0	0.00	64.80	1	968	0.10%
2020/12/25	3	64.27	1	64.10	64.00	2	966	0.21%
2020/12/24	0.2	63.90	1	64.50	64.10	-0.8	964	-0.08%
2020/12/22	1	64.30	2	63.30	63.30	-1	975	-0.10%
2020/12/21	1	63.90	0	0.00	64.30	1	980	0.10%
2020/12/16	1	65.10	0	65.00	64.60	1	1,011	0.10%
2020/12/14	0	0.00	1	63.60	64.80	-1	1,044	-0.10%
2020/12/10	1	64.90	3	65.00	64.70	-2	1,041	-0.19%
2020/12/09	1	67.20	0	0.00	67.10	1	1,009	0.10%
2020/12/08	1	67.20	2	67.30	67.20	-1	1,011	-0.10%
2020/12/07	2	67.00	0	0.00	66.80	2	1,012	0.20%
2020/12/04	0	0.00	1	68.20	68.10	-1	995	-0.10%
2020/12/03	0	0.00	11	68.11	67.60	-11	976	-1.13%
2020/12/02	11.2	67.44	1	67.10	67.50	10.2	932	1.09%
2020/12/01	1.1	66.10	0	0.00	65.70	1.1	914	0.12%
2020/11/30	0	0.00	2	67.00	66.10	-2	913	-0.22%
2020/11/27	1	66.90	0	0.00	66.90	1	913	0.11%
2020/11/26	1	66.00	0.2	66.32	66.90	0.8	925	0.09%
2020/11/25	1	66.10	0	0.00	65.50	1	913	0.11%
2020/11/24	7	65.57	0	0.00	65.40	7	912	0.77%
2020/11/23	0	0.00	2	67.10	66.80	-2	897	-0.22%
2020/11/20	4	66.98	7	67.00	67.10	-3	895	-0.34%
2020/11/19	4.2	65.07	0	0.00	65.40	4.2	843	0.49%
2020/11/16	2	63.00	0	0.00	63.00	2	907	0.22%
2020/11/13	1	63.10	1	63.00	63.00	0	937	0.00%
2020/11/12	1	63.10	1	63.10	62.40	0	982	0.00%
2020/11/11	1	61.80	0	0.00	61.80	1	1,003	0.10%
2020/11/05	0	0.00	1	61.70	61.90	-1	1,073	-0.09%
2020/11/04	1	60.60	0	0.00	60.70	1	1,075	0.09%
2020/11/02	0	0.00	2	60.50	60.60	-2	1,118	-0.18%
2020/10/28	0	0.00	2	62.30	61.60	-2	1,197	-0.17%
2020/10/27	2	61.90	0	0.00	62.00	2	1,224	0.16%
2020/10/21	0	0.00	2	62.50	62.80	-2	1,321	-0.15%
2020/10/20	1	61.60	0	0.00	61.60	1	1,380	0.07%
2020/10/19	1	62.10	2	62.50	62.00	-1	1,399	-0.07%
2020/10/13	0	0.00	1	62.30	62.10	-1	1,549	-0.06%
2020/09/22	0	0.00	1	65.80	66.20	-1	2,589	-0.04%
2020/09/18	1	68.50	0	0.00	66.00	1	2,818	0.04%
2020/09/15	0	0.00	1	67.00	67.10	-1	2,988	-0.03%
2020/09/14	2	66.00	0	0.00	66.80	2	3,174	0.06%
2020/09/08	1	66.60	0	0.00	66.50	1	3,428	0.03%
2020/09/04	1	67.50	1	65.60	67.40	0	3,543	0.00%
2020/09/03	1	67.10	1	67.10	66.70	0	3,683	0.00%
2020/08/31	13	68.04	1	68.10	67.70	12	3,730	0.32%
2020/08/28	0	0.00	6	68.60	68.00	-6	3,784	-0.16%
2020/08/27	0	0.00	1	68.50	68.60	-1	3,988	-0.03%
2020/08/26	1	70.70	0	0.00	68.80	1	4,086	0.02%
2020/08/25	2	69.50	2	67.80	69.60	0	4,086	0.00%
2020/08/21	1	65.20	0	0.00	65.50	1	4,226	0.02%
2020/08/20	4	65.73	16	63.69	63.90	-12	4,228	-0.28%
2020/08/19	0	0.00	2	69.70	69.80	-2	4,160	-0.05%
2020/08/18	15	71.64	3	71.83	71.40	12	4,154	0.29%
2020/08/17	4	71.08	3	70.93	71.20	1	4,136	0.02%
2020/08/14	0	0.00	4	70.20	69.90	-4	4,155	-0.10%
2020/08/13	1	69.70	4	70.55	69.70	-3	4,194	-0.07%
2020/08/12	2	69.20	0	0.00	69.50	2	4,205	0.05%
2020/08/11	0	0.00	2	69.25	69.50	-2	4,280	-0.05%
2020/08/10	4	69.40	0	0.00	68.60	4	4,306	0.09%
2020/08/07	1	69.80	3	69.37	69.20	-2	4,371	-0.05%
2020/08/06	3	71.37	2	70.55	70.30	1	4,437	0.02%
2020/08/05	4	69.40	4	69.73	70.00	0	4,452	0.00%
2020/08/04	3	69.73	1	69.00	69.20	2	4,476	0.04%
2020/08/03	2	68.00	0	0.00	68.10	2	4,519	0.04%
2020/07/31	0	0.00	2	66.70	66.60	-2	4,653	-0.04%
2020/07/29	12	67.70	2	68.05	67.90	10	4,741	0.21%
2020/07/28	2	66.75	13	66.45	66.40	-11	4,731	-0.23%
2020/07/27	5	66.56	8	66.54	66.30	-3	4,713	-0.06%
2020/07/24	12	68.07	2	68.30	66.50	10	4,702	0.21%
2020/07/23	3	69.73	1	69.40	69.50	2	4,661	0.04%
2020/07/17	3	75.40	0	0.00	73.30	3	4,663	0.06%
2020/07/16	2.2	74.21	0	0.00	74.30	2.2	4,623	0.05%
2020/07/15	6	73.90	1	74.00	73.50	5	4,613	0.11%
2020/07/14	5	75.30	0	0.00	74.50	5	4,613	0.11%
2020/07/13	3	75.20	10	75.00	76.60	-7	4,602	-0.15%
2020/07/10	2	73.35	16.5	73.75	73.50	-14.5	4,566	-0.32%
2020/07/09	5	78.20	23	76.97	76.20	-18	4,497	-0.40%
2020/07/08	11	78.75	0	0.00	78.20	11	4,419	0.25%
2020/07/07	14	78.72	18	79.80	78.00	-4	4,417	-0.09%
2020/07/06	29	78.97	25.5	80.66	80.70	3.5	4,331	0.08%
2020/07/03	6	76.07	17	76.75	76.50	-11	4,153	-0.26%
2020/07/02	5	74.68	45.2	74.19	75.50	-40.2	4,088	-0.98%
2020/07/01	16.5	74.93	304	74.71	74.20	-287.5	4,022	-7.15%	大賣/鉅額交易
2020/06/30	15	73.69	20	74.08	73.60	-5	3,903	-0.13%
2020/06/29	24	69.71	12	69.58	70.20	12	3,721	0.32%
2020/06/24	370	69.97	36	69.73	69.70	334	3,703	9.02%	大買/鉅額交易
2020/06/23	12	68.32	10	67.92	68.20	2	3,621	0.06%
2020/06/22	1	68.70	8	68.41	67.80	-7	3,592	-0.19%
2020/06/19	47	69.63	34	69.04	68.90	13	3,544	0.37%
2020/06/18	20	66.78	18	66.53	67.50	2	3,367	0.06%
2020/06/17	1	64.50	0	0.00	65.20	1	3,229	0.03%
2020/06/16	1	65.10	0	0.00	64.80	1	3,239	0.03%
2020/06/15	5	64.30	1	63.20	64.20	4	3,250	0.12%
2020/06/12	1	61.40	1	60.80	63.00	0	3,217	0.00%
2020/06/11	0	0.00	1	65.50	63.40	-1	3,183	-0.03%
2020/06/10	12	66.20	11	66.41	66.00	1	3,142	0.03%
2020/06/09	0	0.00	1	64.30	64.30	-1	3,041	-0.03%
2020/06/08	6	64.13	7	64.59	64.20	-1	3,047	-0.03%
2020/06/05	1	64.20	4	64.00	64.20	-3	3,031	-0.10%
2020/06/04	10	63.72	2	63.75	63.60	8	3,030	0.26%
2020/06/03	11	66.58	33	65.04	64.50	-22	2,990	-0.74%
2020/06/02	18	64.12	2	64.70	65.30	16	2,782	0.57%
2020/06/01	3	62.93	4	62.90	62.50	-1	2,682	-0.04%
2020/05/29	0	0.00	1.2	62.50	62.30	-1.2	2,655	-0.05%
2020/05/28	11	63.82	6	62.85	61.80	5	2,616	0.19%
2020/05/27	0	0.00	0.5	62.20	61.50	-0.5	2,490	-0.02%
2020/05/26	11	61.82	12	62.32	61.60	-1	2,497	-0.04%
2020/05/25	1	61.70	3.3	61.88	62.00	-2.3	2,482	-0.09%
2020/05/22	2.2	61.95	16	62.10	61.00	-13.8	2,467	-0.56%
2020/05/21	12	63.36	25	62.50	62.60	-13	2,445	-0.53%
2020/05/20	1	62.00	9	62.03	62.50	-8	2,388	-0.33%
2020/05/19	11	62.19	5	62.56	61.50	6	2,340	0.26%
2020/05/18	24	62.13	5	62.54	61.80	19	2,313	0.82%
2020/05/15	4	60.80	6	59.95	61.10	-2	2,245	-0.09%
2020/05/14	4	60.10	7	61.04	59.70	-3	2,213	-0.14%
2020/05/13	4	62.00	5	61.96	61.50	-1	2,209	-0.05%
2020/05/12	12	60.96	1	61.00	61.20	11	2,145	0.51%
2020/05/11	9	59.52	8	59.94	60.40	1	2,131	0.05%
2020/05/08	6	60.37	5	60.42	60.40	1	2,139	0.05%
2020/05/07	10	61.50	21	61.22	61.80	-11	2,069	-0.53%
2020/05/06	15	57.52	2	57.35	58.10	13	1,943	0.67%
2020/05/05	2	53.30	0	0.00	52.90	2	1,834	0.11%
2020/05/04	0	0.00	1	52.20	53.00	-1	1,835	-0.05%
2020/04/30	0	0.00	3	52.70	52.90	-3	1,834	-0.16%
2020/04/29	1	52.70	0	0.00	52.30	1	1,842	0.05%
2020/04/28	1	52.00	0	0.00	52.00	1	1,845	0.05%
2020/04/27	21	53.06	4	52.73	52.70	17	1,863	0.91%
2020/04/24	2	52.70	5	52.64	52.70	-3	1,842	-0.16%
2020/04/23	1	52.00	0	0.00	51.70	1	1,808	0.06%
2020/04/22	1	49.95	1	51.00	51.50	0	1,805	0.00%
2020/04/17	0	0.00	3	52.83	53.00	-3	1,762	-0.17%
2020/04/14	0	0.00	2	52.00	52.20	-2	1,712	-0.12%
2020/04/13	5	51.72	1	51.50	51.00	4	1,698	0.24%
2020/04/10	7	51.77	1	51.50	51.70	6	1,680	0.36%
2020/04/09	5	51.66	2	51.10	51.20	3	1,635	0.18%
2020/04/07	4	49.40	2	49.80	49.60	2	1,644	0.12%
2020/04/06	1	48.00	1	46.50	49.35	0	1,612	0.00%
2020/04/01	1	45.30	1	45.00	45.60	0	1,581	0.00%
2020/03/30	3	45.77	3	45.82	45.85	0	1,633	0.00%
2020/03/27	2	44.60	0	0.00	44.50	2	1,597	0.13%
2020/03/26	0	0.00	1	42.35	42.50	-1	1,553	-0.06%
2020/03/25	1	42.00	0	0.00	41.65	1	1,562	0.06%
2020/03/20	1	40.15	10	41.30	41.55	-9	1,539	-0.58%
2020/03/19	10	37.40	0	0.00	39.50	10	1,500	0.67%
2020/03/18	0.2	41.50	0	0.00	41.20	0.2	1,457	0.01%
2020/03/16	0	0.00	1	45.20	45.00	-1	1,425	-0.07%
2020/03/13	0	0.00	1	44.05	44.50	-1	1,401	-0.07%
2020/03/12	0	0.00	2.1	50.67	48.60	-2.1	1,351	-0.15%
2020/03/10	0	0.00	27	53.20	55.00	-27	1,308	-2.06%
2020/03/09	0	0.00	1	57.30	55.30	-1	1,285	-0.08%
2020/03/05	13	58.72	0	0.00	58.50	13	1,269	1.02%
2020/03/04	4	58.23	0	0.00	58.20	4	1,267	0.32%
2020/03/03	13	58.73	4	58.80	58.10	9	1,269	0.71%
2020/02/27	2	58.90	3	57.43	57.30	-1	1,272	-0.08%
2020/02/26	0	0.00	10	57.30	57.20	-10	1,245	-0.80%
2020/02/24	2	58.50	0	0.00	57.80	2	1,237	0.16%
2020/02/19	1	59.00	0	0.00	58.90	1	1,222	0.08%
2020/02/18	0	0.00	1	58.40	59.40	-1	1,209	-0.08%
2020/02/17	3	59.00	1	58.80	58.90	2	1,195	0.17%
2020/02/14	6	59.57	6	59.82	59.30	0	1,192	0.00%
2020/02/12	0	0.00	1	58.50	58.10	-1	1,112	-0.09%
2020/02/11	0	0.00	2	57.15	58.20	-2	1,077	-0.19%
2020/02/07	0	0.00	1	53.60	53.40	-1	1,035	-0.10%
2020/02/06	0	0.00	2	52.30	52.00	-2	1,005	-0.20%
2020/02/05	1	51.80	0	0.00	51.70	1	1,006	0.10%
2020/02/03	0	0.00	2	51.20	52.10	-2	991	-0.20%
2020/01/30	7	58.53	2	58.50	55.60	5	961	0.52%
2020/01/17	1	59.60	0	0.00	59.50	1	918	0.11%
2020/01/16	33	59.55	1	59.70	59.40	32	916	3.49%
2020/01/15	5	59.84	0	0.00	59.40	5	923	0.54%
2020/01/13	1	58.80	1	58.60	58.80	0	905	0.00%
2020/01/10	0	0.00	1	59.00	58.40	-1	920	-0.11%
2020/01/08	1	57.80	0	0.00	57.70	1	914	0.11%
2020/01/06	1	58.80	1	58.80	58.90	0	899	0.00%
2020/01/03	0	0.00	4	59.50	59.40	-4	903	-0.44%
2020/01/02	12	60.95	11	60.58	60.50	1	902	0.11%
2019/12/31	2	60.70	0	0.00	60.10	2	873	0.23%
2019/12/27	0	0.00	7	59.63	59.60	-7	833	-0.84%
2019/12/26	2	60.70	3	60.30	60.00	-1	835	-0.12%
2019/12/25	6	59.98	5	60.42	60.10	1	828	0.12%
2019/12/23	0	0.00	2	59.20	58.70	-2	788	-0.25%
2019/12/20	1	59.10	0	0.00	59.20	1	788	0.13%
2019/12/19	6	58.40	1	58.30	58.80	5	787	0.63%
2019/12/13	0	0.00	10	57.13	57.10	-10	767	-1.30%
2019/12/11	0	0.00	1	58.20	57.80	-1	780	-0.13%
2019/12/10	2	57.95	0	0.00	57.90	2	779	0.26%
2019/12/09	1	58.40	0	0.00	58.40	1	776	0.13%
2019/12/05	2	58.40	0	0.00	58.40	2	779	0.26%
2019/12/04	0	0.00	2	57.85	57.80	-2	776	-0.26%
2019/12/02	0	0.00	1	57.90	57.70	-1	789	-0.13%
2019/11/29	0	0.00	1	58.90	58.80	-1	783	-0.13%
2019/11/28	1	59.60	0	0.00	58.60	1	807	0.12%
2019/11/27	1	59.40	3	59.50	59.40	-2	800	-0.25%
2019/11/25	0	0.00	1	58.60	58.50	-1	770	-0.13%
2019/11/22	1	59.30	0	0.00	58.80	1	775	0.13%
2019/11/19	3	59.10	0	0.00	59.10	3	781	0.38%
2019/11/15	0	0.00	1	59.20	58.90	-1	800	-0.12%
2019/11/14	0	0.00	1	57.80	58.00	-1	792	-0.13%
2019/11/13	0	0.00	1	58.40	58.30	-1	797	-0.13%
2019/11/12	0	0.00	2	57.40	57.20	-2	798	-0.25%
2019/11/11	1	57.20	5	57.20	57.00	-4	837	-0.48%
2019/11/07	5	59.40	0	0.00	58.80	5	844	0.59%
2019/11/05	0	0.00	2	58.80	58.40	-2	830	-0.24%
2019/11/04	4	59.20	0	0.00	58.70	4	855	0.47%
2019/11/01	0	0.00	1	59.00	59.00	-1	854	-0.12%
2019/10/31	0	0.00	2	58.00	57.90	-2	854	-0.23%
2019/10/30	0	0.00	2	57.70	57.70	-2	856	-0.23%
2019/10/28	1	58.00	0	0.00	58.20	1	855	0.12%
2019/10/25	0	0.00	4	59.00	58.70	-4	856	-0.47%
2019/10/24	0	0.00	3	59.00	59.20	-3	868	-0.35%
2019/10/23	3	59.10	3	58.60	58.60	0	882	0.00%
2019/10/18	0	0.00	1	59.90	59.90	-1	893	-0.11%
2019/10/17	1	58.80	1	59.00	58.90	0	887	0.00%
2019/10/15	0	0.00	1	57.20	57.10	-1	932	-0.11%
2019/10/14	1	57.00	0	0.00	56.90	1	963	0.10%
2019/10/08	1.5	56.77	0	0.00	56.60	1.5	977	0.15%
2019/10/07	7	58.14	0	0.00	58.00	7	1,010	0.69%
2019/10/04	1	58.30	0	0.00	58.20	1	1,065	0.09%
2019/10/02	2	59.65	0	0.00	58.90	2	1,137	0.18%
2019/10/01	0	0.00	1	60.20	59.10	-1	1,152	-0.09%
2019/09/27	1	59.70	1	59.90	59.70	0	1,157	0.00%
2019/09/20	2	59.10	1	59.20	59.20	1	1,226	0.08%
2019/09/19	0	0.00	1	58.60	58.70	-1	1,242	-0.08%
2019/09/17	1	58.10	1	58.50	58.10	0	1,334	0.00%
2019/09/16	1	59.20	1	59.10	59.10	0	1,388	0.00%
2019/09/11	0	0.00	3	60.30	60.10	-3	1,447	-0.21%
2019/09/09	1	60.60	0	0.00	60.50	1	1,531	0.07%
2019/09/02	1	63.20	3	62.87	63.40	-2	1,691	-0.12%
2019/08/30	0	0.00	1	61.50	61.10	-1	1,678	-0.06%
2019/08/29	0	0.00	1	61.10	61.10	-1	1,701	-0.06%
2019/08/26	1	59.20	0	0.00	59.20	1	1,718	0.06%
2019/08/22	1	61.30	0	0.00	61.00	1	1,739	0.06%
2019/08/21	1	61.90	0	0.00	61.30	1	1,774	0.06%
2019/08/20	1	60.10	1	60.60	60.10	0	1,758	0.00%
2019/08/19	1	60.70	0	0.00	60.20	1	1,767	0.06%
2019/08/16	1	61.20	0	0.00	60.70	1	1,777	0.06%
2019/08/15	1	61.40	0	0.00	61.20	1	1,779	0.06%
2019/08/14	2	60.90	44	61.33	60.80	-42	1,778	-2.36%
2019/08/08	0	0.00	1	63.90	64.00	-1	1,761	-0.06%
2019/08/06	2	60.55	1	61.30	62.60	1	1,835	0.05%
2019/08/05	2	64.40	0	0.00	63.80	2	1,886	0.11%
2019/08/01	0	0.00	1	66.90	67.00	-1	2,037	-0.05%
2019/07/31	0	0.00	1	67.50	67.80	-1	2,078	-0.05%
2019/07/30	0	0.00	1	67.80	67.30	-1	2,097	-0.05%
2019/07/26	1	69.30	1	68.50	68.20	0	2,181	0.00%
2019/07/24	1	67.50	5	67.40	68.00	-4	2,220	-0.18%
2019/07/23	1	67.80	2	67.80	67.60	-1	2,220	-0.05%
2019/07/22	1	68.80	0	0.00	68.40	1	2,215	0.05%
2019/07/19	0	0.00	2	68.10	68.60	-2	2,211	-0.09%
2019/07/18	0	0.00	3	68.73	68.00	-3	2,203	-0.14%
2019/07/17	8	69.09	1	69.00	69.00	7	2,185	0.32%
2019/07/16	4	68.23	1	68.80	68.20	3	2,160	0.14%
2019/07/15	1	67.50	1	67.60	67.40	0	2,136	0.00%
2019/07/12	0	0.00	1	67.60	67.50	-1	2,138	-0.05%
2019/07/11	10	66.73	1	66.90	67.00	9	2,128	0.42%
2019/07/10	3	68.03	1	68.30	68.00	2	2,090	0.10%
2019/07/09	4	70.35	2	70.50	70.00	2	2,063	0.10%
2019/07/08	3	68.63	4	69.00	69.80	-1	2,032	-0.05%
2019/07/05	4	68.15	0	0.00	68.60	4	2,008	0.20%
2019/07/04	1	67.60	10	68.00	67.60	-9	1,997	-0.45%
2019/07/03	0	0.00	1	66.90	67.10	-1	1,994	-0.05%
2019/07/02	2	67.50	0	0.00	67.50	2	2,012	0.10%
2019/06/28	1	66.30	10	66.50	66.00	-9	2,001	-0.45%
2019/06/26	10	67.50	0	0.00	67.10	10	1,973	0.51%
2019/06/25	4	68.15	6	68.53	67.70	-2	1,965	-0.10%
2019/06/24	4	68.60	2	68.40	69.20	2	1,935	0.10%
2019/06/21	8	74.13	6	73.52	73.40	2	1,889	0.11%
2019/06/20	3	73.30	3	73.20	73.20	0	1,840	0.00%
2019/06/19	1	71.90	1	72.90	72.40	0	1,868	0.00%
2019/06/18	0	0.00	1	71.40	71.80	-1	2,009	-0.05%
2019/06/17	0	0.00	1	70.30	70.50	-1	1,990	-0.05%
2019/06/13	5	69.46	7	68.76	68.80	-2	1,967	-0.10%
2019/06/11	4	67.70	0	0.00	67.70	4	1,919	0.21%
2019/06/10	2	68.35	2	68.30	68.00	0	1,937	0.00%
2019/06/06	0	0.00	1	67.20	67.10	-1	1,968	-0.05%
2019/06/05	3	66.47	1	66.40	66.10	2	2,015	0.10%
2019/06/04	0	0.00	7	67.73	67.70	-7	2,164	-0.32%
2019/05/31	0	0.00	1	69.20	68.60	-1	2,187	-0.05%
2019/05/29	1	68.30	1	68.40	67.60	0	2,294	0.00%
2019/05/28	1	68.20	1	67.80	68.90	0	2,292	0.00%
2019/05/27	1	65.90	0	0.00	66.20	1	2,289	0.04%
2019/05/24	1	65.70	1	66.30	65.30	0	2,301	0.00%
2019/05/23	39	65.56	0	0.00	65.70	39	2,299	1.70%
2019/05/20	0	0.00	0.1	65.00	65.00	-0.1	2,331	0.00%
2019/05/15	1	66.00	1	66.60	66.00	0	2,369	0.00%
2019/05/14	3	64.30	9	61.50	65.30	-6	2,374	-0.25%
2019/05/10	10	73.86	1	73.30	71.20	9	2,312	0.39%
2019/05/09	25	79.05	23	77.26	76.40	2	2,228	0.09%
2019/05/08	1	77.50	0	0.00	78.00	1	2,178	0.05%
2019/05/07	5	77.42	7	77.30	77.50	-2	2,165	-0.09%
2019/05/06	5	75.50	2	75.80	76.10	3	2,197	0.14%
2019/05/03	0	0.00	2	77.85	78.10	-2	2,216	-0.09%
2019/05/02	10	77.72	4	77.85	77.90	6	2,177	0.28%
2019/04/30	1	75.40	0	0.00	75.50	1	2,145	0.05%
2019/04/29	0	0.00	14	74.63	74.60	-14	2,176	-0.64%
2019/04/25	8	73.90	0	0.00	74.60	8	2,529	0.32%
2019/04/19	0	0.00	3	74.83	73.90	-3	2,553	-0.12%
2019/04/18	0	0.00	1	74.90	74.60	-1	2,593	-0.04%
2019/04/17	0	0.00	1	76.20	75.80	-1	2,619	-0.04%
2019/04/16	1	74.80	0	0.00	75.80	1	2,659	0.04%
2019/04/15	3	74.93	2	75.15	75.20	1	2,663	0.04%
2019/04/11	0	0.00	1	76.90	76.40	-1	2,660	-0.04%
2019/04/10	0	0.00	1	77.60	77.20	-1	2,656	-0.04%
2019/04/09	1	78.30	0	0.00	78.10	1	2,686	0.04%
2019/04/03	0	0.00	1	78.00	78.00	-1	2,724	-0.04%
2019/03/29	1.1	77.12	2	77.00	77.50	-1	2,721	-0.03%
2019/03/28	2	75.70	1	76.10	76.00	1	2,744	0.04%
2019/03/27	1	76.60	0	0.00	76.60	1	2,763	0.04%
2019/03/25	3	76.93	4	77.20	76.40	-1	2,851	-0.04%
2019/03/22	2	78.50	4	78.35	78.10	-2	2,902	-0.07%
2019/03/21	10	80.73	4	80.40	79.20	6	2,870	0.21%
2019/03/19	2	77.70	0	0.00	77.50	2	2,731	0.07%
2019/03/18	0	0.00	6	77.40	77.30	-6	2,780	-0.22%
2019/03/15	0	0.00	4	77.40	77.30	-4	2,810	-0.14%
2019/03/14	0	0.00	2	79.05	78.50	-2	2,825	-0.07%
2019/03/13	5	78.56	4	79.00	78.30	1	2,905	0.03%
2019/03/12	22	78.92	23	78.15	77.60	-1	2,904	-0.03%
2019/03/11	16	77.39	13	77.83	78.30	3	2,904	0.10%
2019/03/08	37	77.55	18	76.73	76.60	19	2,901	0.65%
2019/03/07	0	0.00	1	74.80	74.90	-1	2,770	-0.04%
2019/03/05	10	76.60	5	76.44	75.80	5	2,873	0.17%
2019/03/04	0	0.00	10	76.56	76.30	-10	2,850	-0.35%
2019/02/27	10	74.40	1	74.40	74.40	9	2,825	0.32%
2019/02/26	3	74.90	3	74.30	74.00	0	2,839	0.00%
2019/02/22	1	73.60	1	74.20	73.80	0	2,901	0.00%
2019/02/21	0	0.00	3	73.93	73.80	-3	2,933	-0.10%
2019/02/20	0	0.00	1	73.20	72.80	-1	2,975	-0.03%
2019/02/19	0	0.00	1	73.00	73.50	-1	3,012	-0.03%
2019/02/18	3	71.50	4	71.50	71.50	-1	3,041	-0.03%
2019/02/15	3	72.70	0	0.00	72.50	3	3,085	0.10%
2019/02/14	1	74.70	1	74.40	74.40	0	3,133	0.00%
2019/02/13	0	0.00	2	72.75	73.80	-2	3,155	-0.06%
2019/02/12	4	74.00	5	73.48	73.30	-1	3,316	-0.03%
2019/01/30	0	0.00	1	76.00	76.30	-1	3,433	-0.03%
2019/01/28	1	75.40	4	76.50	75.50	-3	3,617	-0.08%
2019/01/25	12	76.45	11	76.17	76.30	1	3,645	0.03%
2019/01/24	8	78.98	1	78.60	77.40	7	3,687	0.19%
2019/01/23	1	78.10	0	0.00	78.30	1	3,698	0.03%
2019/01/22	12	77.68	2	77.60	77.50	10	3,710	0.27%
2019/01/21	40	77.00	10	77.07	77.30	30	3,709	0.81%
2019/01/18	12	79.85	19	79.47	77.20	-7	3,689	-0.19%
2019/01/17	24	77.73	20	78.15	78.40	4	3,472	0.12%
2019/01/15	1	73.10	6	74.17	74.40	-5	3,390	-0.15%
2019/01/11	2	73.10	4	73.28	73.50	-2	3,444	-0.06%
2019/01/10	41	74.11	41	73.70	73.70	0	3,425	0.00%
2019/01/09	6	76.68	6	77.05	76.70	0	3,393	0.00%
2019/01/08	1	76.00	0	0.00	76.10	1	3,392	0.03%
2019/01/07	1	75.80	1	75.90	75.80	0	3,376	0.00%
2019/01/04	3	72.93	7	74.04	74.50	-4	3,456	-0.12%
2019/01/02	1	74.40	0	0.00	74.80	1	3,470	0.03%
2018/12/28	1	74.70	3	75.07	75.00	-2	3,484	-0.06%
2018/12/27	2	77.05	2	77.35	76.50	0	3,484	0.00%
2018/12/24	0	0.00	1	75.20	75.40	-1	3,407	-0.03%
2018/12/21	2	75.20	0	0.00	76.10	2	3,426	0.06%
2018/12/20	0	0.00	1	74.70	73.90	-1	3,477	-0.03%
2018/12/19	10	75.42	4	75.70	74.80	6	3,462	0.17%
2018/12/18	18	78.89	15	77.90	77.70	3	3,436	0.09%
2018/12/17	2	78.75	3	79.63	78.70	-1	3,408	-0.03%
2018/12/14	0	0.00	1	78.00	78.10	-1	3,350	-0.03%
2018/12/13	4	78.52	9	78.08	77.80	-5	3,345	-0.15%
2018/12/12	0	0.00	18	79.00	78.10	-18	3,326	-0.54%
2018/12/11	19	78.03	18	78.20	78.20	1	3,336	0.03%
2018/12/10	11	76.02	2	76.10	77.00	9	3,333	0.27%
2018/12/07	4	75.13	7	75.40	75.70	-3	3,292	-0.09%
2018/12/06	25	74.45	3	78.17	73.00	22	3,261	0.67%
2018/12/05	2	78.00	0	0.00	78.00	2	3,165	0.06%
2018/12/04	3	78.00	0	0.00	77.10	3	3,163	0.09%
2018/12/03	16	77.71	5	77.28	77.90	11	3,156	0.35%
2018/11/30	4	75.58	7	75.80	76.00	-3	3,114	-0.10%
2018/11/29	23	75.27	22	75.58	74.30	1	3,089	0.03%
2018/11/28	1	73.00	6	73.90	74.00	-5	3,045	-0.16%
2018/11/27	2.1	71.81	3	71.73	72.10	-0.9	2,998	-0.03%
2018/11/26	4	69.98	13	70.72	71.50	-9	2,978	-0.30%
2018/11/23	1	69.80	15	68.49	68.40	-14	2,966	-0.47%
2018/11/22	5	70.80	1	71.30	69.30	4	3,072	0.13%
2018/11/21	0	0.00	11	71.00	71.70	-11	3,042	-0.36%
2018/11/20	2	68.65	3	69.10	69.60	-1	2,999	-0.03%
2018/11/19	0	0.00	4	68.70	69.30	-4	2,978	-0.13%
2018/11/16	2	66.75	1	67.40	66.80	1	2,939	0.03%
2018/11/15	1	66.90	0	0.00	67.10	1	2,920	0.03%
2018/11/14	3	66.17	5	66.70	65.50	-2	2,898	-0.07%
2018/11/13	1	65.80	0	0.00	66.20	1	2,870	0.03%
2018/11/09	12	65.58	1	65.40	65.30	11	2,911	0.38%
2018/11/08	1	65.40	2	63.70	63.20	-1	2,768	-0.04%
2018/11/07	0	0.00	1	63.40	64.20	-1	2,763	-0.04%
2018/11/06	1	62.80	12	63.47	61.50	-11	2,824	-0.39%
2018/11/05	4	61.40	7	62.07	61.60	-3	3,068	-0.10%
2018/11/02	2	60.10	4	60.70	59.10	-2	3,064	-0.07%
2018/11/01	20	58.70	6	58.80	59.10	14	3,096	0.45%
2018/10/31	4	56.15	11	54.91	56.90	-7	3,100	-0.23%
2018/10/30	7	52.09	2	52.40	52.00	5	3,059	0.16%
2018/10/29	4	54.55	7	53.11	53.20	-3	3,073	-0.10%
2018/10/25	1	53.80	11	54.16	55.10	-10	3,081	-0.32%
2018/10/24	1	56.30	4	57.25	56.60	-3	3,095	-0.10%
2018/10/23	1	58.00	3	58.47	57.60	-2	3,109	-0.06%
2018/10/22	9	58.86	6	58.87	59.50	3	3,102	0.10%
2018/10/19	1	54.20	2	54.95	55.90	-1	3,074	-0.03%
2018/10/18	1	55.80	2	56.40	55.90	-1	3,094	-0.03%
2018/10/17	6	56.92	5	56.70	56.70	1	3,122	0.03%
2018/10/16	2	55.90	2	56.40	55.70	0	3,129	0.00%
2018/10/15	2	54.50	0	0.00	54.50	2	3,111	0.06%
2018/10/12	4	52.38	32	52.59	54.20	-28	3,089	-0.91%
2018/10/11	1	57.70	3	57.70	57.70	-2	3,012	-0.07%
2018/10/09	1	64.10	8	64.23	64.10	-7	3,001	-0.23%
2018/10/08	0	0.00	2	61.45	62.80	-2	2,996	-0.07%
2018/10/05	5	63.46	2	63.50	62.80	3	3,024	0.10%
2018/10/04	1	68.50	1	68.20	67.00	0	3,004	0.00%
2018/10/02	0	0.00	1	68.70	68.50	-1	3,057	-0.03%
2018/10/01	1	69.00	0	0.00	69.10	1	3,091	0.03%
2018/09/28	8	70.53	18	70.22	69.40	-10	3,137	-0.32%
2018/09/27	5	71.02	5	70.24	69.80	0	3,194	0.00%
2018/09/26	0	0.00	2	68.60	69.00	-2	3,150	-0.06%
2018/09/25	0	0.00	5	68.20	68.00	-5	3,177	-0.16%
2018/09/19	5	69.00	1	69.00	69.00	4	3,195	0.13%
2018/09/18	1	68.90	0	0.00	68.20	1	3,231	0.03%
2018/09/17	11	69.35	7	68.97	68.80	4	3,239	0.12%
2018/09/14	13	67.88	4	67.83	68.70	9	3,239	0.28%
2018/09/13	4	66.50	0	0.00	65.50	4	3,216	0.12%
2018/09/12	5	65.00	5	66.00	66.00	0	3,248	0.00%
2018/09/11	1	66.40	8	66.06	66.80	-7	3,308	-0.21%
2018/09/10	12	66.03	6	65.82	65.00	6	3,350	0.18%
2018/09/07	0	0.00	4	65.85	66.60	-4	3,380	-0.12%
2018/09/06	5	68.10	5	68.10	68.10	0	3,680	0.00%
2018/09/05	5	67.84	0	0.00	67.60	5	4,069	0.12%
2018/09/04	8	68.08	9	68.52	68.90	-1	4,115	-0.02%
2018/09/03	6	68.25	4	67.73	68.00	2	4,216	0.05%
2018/08/31	14	69.74	8	69.20	70.00	6	4,264	0.14%
2018/08/30	28	69.49	27	69.62	69.40	1	4,345	0.02%
2018/08/29	74	68.29	85	68.97	69.20	-11	4,462	-0.25%
2018/08/27	2	72.35	2	72.60	73.00	0	4,448	0.00%
2018/08/24	10	73.20	4	73.13	72.60	6	4,492	0.13%
2018/08/23	6	73.97	9	73.19	72.70	-3	4,622	-0.06%
2018/08/22	3	75.93	2	76.20	74.00	1	4,731	0.02%
2018/08/21	0	0.00	1	76.00	76.50	-1	4,873	-0.02%
2018/08/20	0	0.00	1	75.70	75.60	-1	5,106	-0.02%
2018/08/17	4	76.93	3	76.07	74.70	1	5,578	0.02%
2018/08/16	11	74.78	9	74.43	74.70	2	5,763	0.03%
2018/08/15	9	75.63	7	75.41	75.30	2	5,826	0.03%
2018/08/14	13	75.09	4	75.13	75.30	9	6,040	0.15%
2018/08/13	19	72.12	44	72.73	74.20	-25	6,279	-0.40%
2018/08/10	67	76.81	50	75.93	72.10	17	6,857	0.25%
2018/08/09	3	75.47	13	75.45	75.70	-10	6,825	-0.15%
2018/08/08	3	75.63	3	75.07	74.50	0	6,894	0.00%
2018/08/07	2	74.35	5	74.08	73.90	-3	6,879	-0.04%
2018/08/06	0	0.00	3	71.40	72.00	-3	6,837	-0.04%
2018/08/03	10	71.50	0	0.00	71.60	10	6,880	0.15%
2018/08/02	2	69.35	1	70.00	68.90	1	6,983	0.01%
2018/08/01	1	71.10	0	0.00	71.00	1	6,988	0.01%
2018/07/31	0	0.00	1	71.40	71.40	-1	7,005	-0.01%
2018/07/25	21	69.72	21	69.41	69.40	0	7,276	0.00%
2018/07/24	2	67.90	2	68.25	68.90	0	7,359	0.00%
2018/07/23	2	66.45	0	0.00	66.50	2	7,377	0.03%
2018/07/20	0	0.00	1	68.10	68.10	-1	7,387	-0.01%
2018/07/19	1	69.60	0	0.00	69.10	1	7,408	0.01%
2018/07/16	1	71.20	2	70.55	70.50	-1	7,516	-0.01%
2018/07/13	2	71.30	2	70.95	70.90	0	7,530	0.00%
2018/07/12	1	69.60	1	70.40	69.60	0	7,555	0.00%
2018/07/11	1	69.90	1	69.90	69.30	0	7,670	0.00%
2018/07/10	2	69.85	2	69.15	70.20	0	7,735	0.00%
2018/07/09	5	67.84	1	70.00	70.00	4	7,722	0.05%
2018/07/06	2	67.20	0	0.00	68.50	2	7,741	0.03%
2018/07/05	17	68.71	5	68.18	66.10	12	7,699	0.16%
2018/07/04	1	73.00	3	70.83	70.40	-2	7,711	-0.03%
2018/07/03	0	0.00	6	74.17	72.40	-6	7,721	-0.08%
2018/07/02	7	75.79	2	77.20	75.00	5	7,740	0.06%
2018/06/29	0	0.00	16	76.25	77.30	-16	7,766	-0.21%
2018/06/28	8	75.46	8	75.58	75.20	0	7,827	0.00%
2018/06/27	9	77.80	12	78.02	76.30	-3	7,895	-0.04%
2018/06/26	7	75.13	0	0.00	77.00	7	7,873	0.09%
2018/06/25	2	75.80	4	75.93	76.30	-2	7,899	-0.03%
2018/06/22	2	74.65	2	74.10	74.60	0	7,905	0.00%
2018/06/21	3	76.10	6	77.05	75.80	-3	7,918	-0.04%
2018/06/20	20	75.34	24	75.46	75.30	-4	7,923	-0.05%
2018/06/19	0	0.00	25	77.82	77.50	-25	7,879	-0.32%
2018/06/15	0	0.00	31	79.13	79.30	-31	7,875	-0.39%
2018/06/14	27	82.70	29	82.14	79.00	-2	7,838	-0.03%
2018/06/13	27	82.24	20	82.26	82.70	7	7,564	0.09%
2018/06/12	34	78.77	22	78.24	77.70	12	7,416	0.16%
2018/06/11	9	78.07	14	77.60	77.70	-5	7,395	-0.07%
2018/06/08	12	79.74	30	79.43	79.30	-18	7,358	-0.24%
2018/06/07	9	79.62	11	79.91	79.00	-2	7,350	-0.03%
2018/06/06	72	79.14	24	79.80	81.00	48	7,473	0.64%
2018/06/05	11	78.00	1	78.30	77.20	10	7,371	0.14%
2018/06/04	6	78.63	3	79.50	77.90	3	7,364	0.04%
2018/06/01	10	77.56	45	77.37	77.50	-35	7,330	-0.48%
2018/05/31	17	77.53	21	78.72	76.60	-4	7,360	-0.05%
2018/05/30	23	78.42	10	78.71	78.30	13	7,275	0.18%
2018/05/29	30	78.87	39	78.63	77.70	-9	7,266	-0.12%
2018/05/28	45	82.82	22	82.76	80.70	23	7,153	0.32%
2018/05/25	70	82.60	82	82.30	82.00	-12	6,946	-0.17%
2018/05/24	20	79.06	14	79.18	78.90	6	6,501	0.09%
2018/05/23	20	77.89	38	77.08	77.70	-18	6,350	-0.28%
2018/05/22	23	77.76	11	77.65	77.80	12	6,445	0.19%
2018/05/21	38	78.43	26	78.00	76.00	12	6,596	0.18%
2018/05/18	87	78.59	39	77.21	77.00	48	6,560	0.73%
2018/05/17	24	71.66	14	72.71	75.00	10	5,997	0.17%
2018/05/16	19	68.40	50	67.37	68.20	-31	5,804	-0.53%
2018/05/15	37	65.59	10	65.83	65.30	27	5,714	0.47%
2018/05/14	9	64.47	1	64.20	64.30	8	5,849	0.14%
2018/05/11	18	65.59	31	65.28	65.30	-13	5,881	-0.22%
2018/05/10	39	66.05	6	65.58	65.30	33	5,889	0.56%
2018/05/09	1	61.50	4	61.65	61.90	-3	5,813	-0.05%
2018/05/08	6	61.12	7	61.29	61.00	-1	5,856	-0.02%
2018/05/07	4	60.23	2	61.00	60.50	2	5,994	0.03%
2018/05/04	6	62.58	5	62.28	61.30	1	6,015	0.02%
2018/05/03	25	64.29	10	63.89	62.50	15	6,039	0.25%
2018/05/02	24	65.83	5	65.22	64.40	19	6,126	0.31%
2018/04/30	2	63.35	20	65.07	65.60	-18	6,211	-0.29%
2018/04/26	19	61.42	9	60.47	59.70	10	6,375	0.16%
2018/04/25	7	61.81	8	61.74	61.90	-1	6,572	-0.02%
2018/04/24	17	61.85	9	60.99	60.90	8	6,863	0.12%
2018/04/23	1	65.10	1	65.50	64.80	0	6,873	0.00%
2018/04/20	1	66.50	4	65.95	66.50	-3	7,042	-0.04%
2018/04/19	2	64.95	7	65.49	65.00	-5	7,113	-0.07%
2018/04/18	5	64.54	17	63.94	65.30	-12	7,182	-0.17%
2018/04/17	19	64.76	18	64.22	62.70	1	7,295	0.01%
2018/04/16	6	69.15	9	69.56	68.60	-3	7,952	-0.04%
2018/04/13	1	70.70	1	71.00	71.00	0	8,232	0.00%
2018/04/12	10	71.61	7	71.40	71.20	3	8,421	0.04%
2018/04/11	1	73.80	2	73.65	73.40	-1	8,610	-0.01%
2018/04/10	16	75.28	37	75.16	73.00	-21	8,841	-0.24%
2018/04/09	34	78.73	4	79.38	78.60	30	9,170	0.33%
2018/04/03	7	76.40	7	76.69	77.60	0	9,399	0.00%
2018/04/02	5	76.50	9	77.39	75.20	-4	9,485	-0.04%
2018/03/31	11	78.68	11	78.01	77.80	0	9,577	0.00%
2018/03/30	9	77.06	9	77.78	77.90	0	9,588	0.00%
2018/03/28	4	75.53	0	0.00	75.30	4	9,808	0.04%
2018/03/27	6	76.80	1	75.40	75.50	5	10,046	0.05%
2018/03/26	0	0.00	6	75.17	75.40	-6	10,346	-0.06%
2018/03/23	4	72.05	0	0.00	72.20	4	10,551	0.04%
2018/03/22	6	74.42	7	75.79	73.90	-1	10,999	-0.01%
2018/03/21	5	76.12	13	76.15	75.00	-8	11,374	-0.07%
2018/03/20	3	76.40	4	76.68	76.20	-1	11,874	-0.01%
2018/03/19	2	77.70	3	77.73	77.60	-1	12,290	-0.01%
2018/03/16	8	78.10	18	77.88	77.10	-10	12,824	-0.08%
2018/03/15	7	74.80	12	74.97	74.60	-5	13,107	-0.04%
2018/03/14	10	74.87	8	74.79	74.50	2	13,477	0.01%
2018/03/13	6	74.23	7	75.11	74.00	-1	13,774	-0.01%
2018/03/12	15	75.30	21	75.12	74.30	-6	14,048	-0.04%
2018/03/09	1	71.20	13	71.17	71.10	-12	14,149	-0.08%
2018/03/08	14	70.49	6	70.67	70.80	8	14,178	0.06%
2018/03/07	1	69.90	4	70.73	69.40	-3	14,177	-0.02%
2018/03/06	5	70.18	3	71.03	70.30	2	14,184	0.01%
2018/03/05	9	70.98	3	72.10	70.70	6	14,144	0.04%
2018/03/02	4	72.90	3	73.30	72.10	1	14,190	0.01%
2018/03/01	3	72.00	7	72.01	72.00	-4	14,156	-0.03%
2018/02/27	7	71.30	8	72.06	71.10	-1	14,174	-0.01%
2018/02/26	8	71.46	3	72.67	71.30	5	14,159	0.04%
2018/02/23	9	71.98	7	72.87	72.30	2	14,191	0.01%
2018/02/22	16	71.03	23	71.73	71.30	-7	14,195	-0.05%
2018/02/21	33	72.39	28	73.41	71.10	5	14,417	0.03%
2018/02/12	19	78.36	13	76.95	74.90	6	14,270	0.04%
2018/02/09	10	78.94	12	78.67	80.70	-2	14,139	-0.01%
2018/02/08	7	79.47	1	78.00	79.80	6	14,146	0.04%
2018/02/07	4	84.10	4	84.10	82.10	0	14,362	0.00%
2018/02/06	6	82.17	12	81.73	82.60	-6	14,472	-0.04%
2018/02/05	1	83.60	2	84.90	86.40	-1	14,630	-0.01%
2018/02/02	5	84.20	2	83.50	83.50	3	14,973	0.02%
2018/02/01	6	83.98	0	0.00	83.50	6	15,549	0.04%
2018/01/31	3	83.37	12	82.83	83.10	-9	15,887	-0.06%
2018/01/30	10	85.25	27	84.98	83.50	-17	16,088	-0.11%
2018/01/26	2	86.90	2	86.60	86.70	0	15,963	0.00%
2018/01/25	29	90.34	12	90.23	86.70	17	16,193	0.10%
2018/01/24	14	88.17	8	88.09	89.00	6	15,973	0.04%
2018/01/23	12	87.18	8	86.74	87.30	4	15,877	0.03%
2018/01/22	7	87.63	4	87.23	86.50	3	15,761	0.02%
2018/01/19	25	86.56	22	86.30	86.50	3	15,617	0.02%
2018/01/18	10	85.86	21	85.03	85.30	-11	15,479	-0.07%
2018/01/17	9	82.22	10	82.29	81.80	-1	15,219	-0.01%
2018/01/16	8	80.39	10	80.86	81.90	-2	15,274	-0.01%
2018/01/15	1	82.00	1	82.80	82.80	0	15,235	0.00%
2018/01/12	3	82.07	6	82.52	82.10	-3	15,204	-0.02%
2018/01/11	6	82.37	4	82.80	81.50	2	15,228	0.01%
2018/01/10	55	84.54	38	85.36	83.00	17	15,164	0.11%
2018/01/09	9	87.01	44	89.56	85.00	-35	14,413	-0.24%
2018/01/08	6	94.93	6	95.33	94.20	0	14,090	0.00%
2018/01/05	16	93.66	11	93.80	93.90	5	13,981	0.04%
2018/01/04	26	90.00	10	89.75	92.30	16	13,846	0.12%
2018/01/03	22	93.82	15	94.05	89.70	7	13,736	0.05%
2018/01/02	22	86.94	19	90.64	92.70	3	13,457	0.02%