橘子 (6180)-元大-鹿港券商分點個股進出

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
81.4
漲跌
▼1.1
漲幅
-1.33%
成交量
1,410張
產業
上櫃文化創意指數
507人加入追蹤

立即追蹤
本地時間: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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	8	83.54	0	0.00	82.50	8	1,193	0.67%
2024/12/09	6	87.30	0	0.00	86.90	6	1,148	0.52%
2024/12/06	2	86.60	0	0.00	86.90	2	1,143	0.17%
2024/12/05	0	0.00	5	87.50	86.90	-5	1,132	-0.44%
2024/12/04	7	86.71	0	0.00	86.90	7	1,114	0.63%
2024/12/03	19	88.14	6.1	87.71	87.30	12.9	1,111	1.16%
2024/12/02	25.1	87.92	7	88.23	88.40	18.1	1,080	1.67%
2024/11/29	10	86.77	16	87.03	86.40	-6	1,022	-0.59%
2024/11/25	0	0.00	12	84.77	84.50	-12	929	-1.29%
2024/11/22	1	83.70	2	84.00	84.30	-1	922	-0.11%
2024/11/19	3	82.57	2	83.40	83.30	1	891	0.11%
2024/11/18	1	83.20	0	0.00	82.40	1	894	0.11%
2024/11/15	0	0.00	1	84.70	84.90	-1	880	-0.11%
2024/11/14	0	0.00	1	82.80	84.00	-1	834	-0.12%
2024/11/13	1	83.20	0.1	82.60	82.00	0.9	789	0.11%
2024/11/12	2	81.00	1	80.90	82.50	1	768	0.13%
2024/11/11	1	81.60	0	0.00	82.00	1	752	0.13%
2024/11/08	0	0.00	5.3	81.19	80.70	-5.3	760	-0.70%
2024/11/07	8	81.00	0.1	80.60	80.20	8	759	1.05%
2024/11/04	2	79.90	0.2	80.00	79.30	1.9	832	0.22%
2024/11/01	0	0.00	0.1	79.90	80.20	-0.1	853	-0.01%
2024/10/30	10	80.12	10	79.78	78.90	0	846	0.00%
2024/10/29	23	80.20	23.4	80.28	80.10	-0.4	834	-0.05%
2024/10/28	1	80.50	5	79.60	79.80	-4	818	-0.49%
2024/10/25	0	0.00	3	80.00	80.20	-3	818	-0.37%
2024/10/21	0	0.00	0.1	76.90	76.90	-0.1	832	-0.01%
2024/10/15	5	77.00	0	0.00	76.60	5	895	0.56%
2024/10/14	0	77.70	0	0.00	77.10	0	901	0.00%
2024/10/08	0.1	78.80	0	0.00	78.00	0.1	930	0.01%
2024/10/07	1	77.00	0	0.00	77.00	1	939	0.11%
2024/09/30	0.1	78.90	0	0.00	78.00	0.1	973	0.01%
2024/09/26	0	0.00	3	78.50	78.60	-3	988	-0.30%
2024/09/23	0	0.00	62	78.70	78.60	-62	1,012	-6.13%
2024/09/19	0	0.00	5	78.54	78.40	-5	1,026	-0.49%
2024/09/16	0	78.50	0	0.00	78.70	0	1,076	0.00%
2024/09/06	0	75.10	0	0.00	76.40	0	1,341	0.00%
2024/09/05	0	0.00	0.1	77.10	75.90	-0.1	1,389	-0.01%
2024/08/30	0	0.00	1	79.30	79.20	-1	1,437	-0.07%
2024/08/29	1	78.90	1	78.70	78.80	0	1,476	0.00%
2024/08/28	0	0.00	1	79.20	79.20	-1	1,492	-0.07%
2024/08/22	1	78.30	1	78.40	78.20	0	1,565	0.00%
2024/08/20	0	0.00	1	79.50	78.90	-1	1,577	-0.06%
2024/08/19	0	0.00	1	79.20	79.00	-1	1,585	-0.06%
2024/08/16	1.5	78.13	0	0.00	77.90	1.5	1,575	0.10%
2024/08/15	1.1	77.72	0	0.00	77.80	1.1	1,577	0.07%
2024/08/13	0	0.00	2	78.70	78.70	-2	1,587	-0.13%
2024/08/12	1	78.70	1	78.70	78.90	0	1,599	0.00%
2024/08/09	7	77.01	0	0.00	76.50	7	1,655	0.43%
2024/08/08	4	77.93	0	0.00	77.80	4	1,748	0.23%
2024/08/07	2	71.90	2	73.00	75.30	0	1,724	0.00%
2024/08/06	0	0.00	0.7	66.50	69.90	-0.7	1,736	-0.04%
2024/08/05	0.1	69.25	0	0.00	69.30	0.1	1,788	0.00%
2024/08/02	1	75.40	0	0.00	75.10	1	1,795	0.06%
2024/08/01	0	0.00	0.4	76.20	76.50	-0.4	1,813	-0.02%
2024/07/31	0.2	75.70	0	0.00	76.00	0.2	1,876	0.01%
2024/07/29	1	77.30	12	76.76	75.00	-11	1,953	-0.56%
2024/07/26	0	0.00	1	73.90	74.40	-1	1,934	-0.05%
2024/07/23	1	73.10	0	0.00	73.50	1	1,953	0.05%
2024/07/22	2.2	72.04	0	0.00	72.70	2.2	1,954	0.11%
2024/07/19	3	73.73	0	0.00	73.80	3	1,938	0.15%
2024/07/18	6.4	74.68	2	74.80	74.90	4.4	1,913	0.23%
2024/07/16	6	76.38	0	0.00	76.30	6	1,885	0.32%
2024/07/11	1	77.80	0.1	77.80	77.80	1	1,865	0.05%
2024/07/10	3.1	77.07	0	77.40	76.90	3	1,872	0.16%
2024/07/09	0	0.00	10	77.70	78.20	-10	1,859	-0.54%
2024/07/08	2.1	79.91	0	0.00	80.10	2.1	1,845	0.11%
2024/07/05	4	81.30	0	0.00	81.40	4	1,826	0.22%
2024/07/04	1	81.20	0	0.00	80.80	1	1,840	0.05%
2024/07/03	6	81.57	0	0.00	81.50	6	1,825	0.33%
2024/07/02	0.2	82.14	0	0.00	81.80	0.2	1,811	0.01%
2024/07/01	0.6	83.20	0	0.00	82.20	0.6	1,802	0.03%
2024/06/28	0	0.00	2	83.50	83.20	-2	1,797	-0.11%
2024/06/26	0	0.00	5	83.60	83.70	-5	1,782	-0.28%
2024/06/25	5	83.00	0	0.00	83.30	5	1,783	0.28%
2024/06/24	4	82.13	1	83.00	82.80	3	1,774	0.17%
2024/06/21	2	84.75	0	0.00	84.70	2	1,756	0.11%
2024/06/20	2	84.85	1	85.40	85.40	1	1,746	0.06%
2024/06/19	6	85.52	1	85.60	85.80	5	1,727	0.29%
2024/06/18	7	87.83	3	88.20	87.40	4	1,689	0.24%
2024/06/17	1	84.60	5	86.50	84.30	-4	1,549	-0.26%
2024/06/13	0	0.00	1.1	86.36	86.40	-1.1	1,514	-0.07%
2024/06/12	1	86.60	3.1	86.02	86.30	-2.1	1,511	-0.14%
2024/06/11	0.1	84.00	0	0.00	82.50	0.1	1,489	0.00%
2024/06/07	1	84.40	1.1	84.97	84.90	-0.1	1,480	0.00%
2024/06/06	0.1	84.39	0.1	84.50	84.80	0.1	1,515	0.00%
2024/06/04	0.2	86.43	0	0.00	86.50	0.2	1,595	0.01%
2024/05/30	6	85.47	5	85.60	84.10	1	1,574	0.06%
2024/05/29	0	0.00	1	84.30	84.30	-1	1,524	-0.07%
2024/05/24	1	82.90	5	82.82	83.00	-4	1,494	-0.27%
2024/05/23	1	82.50	0	0.00	82.40	1	1,493	0.07%
2024/05/22	0	0.00	2	84.60	84.60	-2	1,476	-0.14%
2024/05/21	0	0.00	1	84.30	84.40	-1	1,474	-0.07%
2024/05/20	0	0.00	4	84.23	83.90	-4	1,469	-0.27%
2024/05/17	0	0.00	7	84.34	84.40	-7	1,466	-0.48%
2024/05/16	1	84.20	2.5	84.38	84.70	-1.5	1,457	-0.10%
2024/05/15	3	84.80	2	84.00	84.20	1	1,438	0.07%
2024/05/14	12	85.74	16	87.03	87.50	-4	1,416	-0.28%
2024/05/13	0	0.00	14	83.15	83.50	-14	1,304	-1.07%
2024/05/10	0	0.00	4	81.85	82.00	-4	1,316	-0.30%
2024/05/09	0	0.00	3.1	81.60	81.10	-3.1	1,389	-0.22%
2024/05/08	0	0.00	1	79.71	80.40	-1	1,434	-0.07%
2024/05/07	1.1	78.52	1	78.70	78.70	0.1	1,421	0.01%
2024/05/06	1.1	80.21	2	81.25	77.90	-0.9	1,402	-0.06%
2024/05/03	2.2	79.51	0	79.50	79.70	2.2	1,338	0.16%
2024/05/02	0	0.00	60	77.83	78.00	-60	1,286	-4.67%
2024/04/30	0	0.00	2	76.30	76.80	-2	1,300	-0.15%
2024/04/26	3	73.10	3	74.20	74.00	0	1,279	0.00%
2024/04/25	0	0.00	3	72.70	72.20	-3	1,273	-0.24%
2024/04/19	1	70.40	0	0.00	70.50	1	1,289	0.08%
2024/04/16	1	72.20	0	0.00	70.50	1	1,287	0.08%
2024/04/15	1	73.70	0	0.00	73.10	1	1,275	0.08%
2024/04/10	0	75.25	1	74.20	75.30	-1	1,346	-0.07%
2024/04/09	0	0.00	4	73.80	73.10	-4	1,375	-0.29%
2024/04/02	0	0.00	3	73.27	73.30	-3	1,382	-0.22%
2024/04/01	2	72.15	0	0.00	73.00	2	1,379	0.14%
2024/03/28	6	72.72	0	0.00	72.60	6	1,379	0.44%
2024/03/22	1	73.60	0	0.00	73.80	1	1,377	0.07%
2024/03/12	0	0.00	2	77.60	76.90	-2	1,427	-0.14%
2024/03/11	0	0.00	10	76.26	76.70	-10	1,408	-0.71%
2024/03/06	1	71.60	0	0.00	72.10	1	1,360	0.07%
2024/03/04	0.5	70.90	0	0.00	70.90	0.5	1,457	0.03%
2024/02/26	0	0.00	1	70.20	70.20	-1	1,455	-0.07%
2024/02/22	1	70.40	0	0.00	70.50	1	1,455	0.07%
2024/02/21	0	70.50	0	0.00	70.50	0	1,455	0.00%
2024/02/20	1	70.50	0	0.00	70.40	1	1,453	0.07%
2024/02/19	0	71.70	0	0.00	71.90	0	1,440	0.00%
2024/02/16	2	71.15	0	0.00	71.90	2	1,430	0.14%
2024/02/15	2	69.75	0	0.00	71.30	2	1,419	0.14%
2024/02/02	33	76.28	32	75.14	75.10	1	1,349	0.07%
2024/02/01	0	0.00	9	78.59	77.80	-9	1,290	-0.70%
2024/01/31	1	77.20	13.3	77.21	77.30	-12.3	1,198	-1.03%
2024/01/25	0	0.00	0.1	74.20	73.50	-0.1	1,076	-0.01%
2024/01/24	4.1	76.57	1	77.60	75.00	3.1	1,060	0.29%
2024/01/19	1	73.90	17	73.84	74.30	-16	995	-1.61%
2024/01/18	12	73.03	0	0.00	72.80	12	993	1.21%
2024/01/17	0	0.00	1	73.00	73.90	-1	985	-0.10%
2024/01/16	5	73.70	5	73.60	73.60	0	979	0.00%
2024/01/12	8	74.48	8	74.20	74.20	0	975	0.00%
2024/01/11	10	74.60	0	0.00	75.00	10	973	1.03%
2024/01/10	1	73.20	0	0.00	73.90	1	966	0.10%
2024/01/08	0	0.00	1	74.20	73.80	-1	958	-0.10%
2024/01/04	4	75.80	2	75.40	74.80	2	943	0.21%
2023/12/29	0	0.00	2	74.00	74.00	-2	811	-0.25%
2023/12/25	1	72.30	0	0.00	72.80	1	789	0.13%
2023/12/22	0.7	74.50	0	0.00	73.30	0.7	781	0.09%
2023/12/20	4	73.50	4.1	73.30	73.20	-0.1	763	-0.01%
2023/12/19	2	73.00	0	0.00	73.00	2	752	0.27%
2023/12/12	25	76.40	21	75.80	75.80	4	685	0.58%
2023/12/11	12	75.32	7	76.70	76.60	5	663	0.75%
2023/12/08	0	0.00	1	75.20	75.20	-1	623	-0.16%
2023/12/07	1	75.00	0	0.00	75.40	1	613	0.16%
2023/12/06	0	0.00	1	74.20	73.70	-1	595	-0.17%
2023/12/05	0	0.00	2	74.40	75.40	-2	571	-0.35%
2023/12/04	13	75.85	11	75.52	75.40	2	544	0.37%
2023/12/01	0	0.00	1	76.30	76.00	-1	525	-0.19%
2023/11/30	14	75.43	12	76.61	76.80	2	462	0.43%
2023/11/29	2	74.10	0	0.00	74.40	2	381	0.52%
2023/11/28	4	72.25	1	71.50	71.50	3	342	0.88%
2023/11/27	1	71.70	0	0.00	70.70	1	333	0.30%
2023/11/21	15	71.37	15	71.30	71.30	0	326	0.00%
2023/11/13	0	69.60	2	68.70	69.00	-2	318	-0.63%
2023/11/10	0	70.80	0	0.00	70.40	0	316	0.01%
2023/11/08	0.1	71.20	0	0.00	71.00	0.1	314	0.02%
2023/11/01	7	67.00	6	67.80	67.90	1	332	0.30%
2023/10/31	3	67.40	3	67.00	67.00	0	331	0.00%
2023/10/02	0	0.00	7	66.20	66.40	-7	679	-1.03%
2023/09/21	4	65.98	4	65.93	65.70	0	851	0.00%
2023/09/19	0	0.00	1	66.50	66.80	-1	1,150	-0.09%
2023/09/14	3	66.97	2	67.30	67.20	1	1,259	0.08%
2023/09/13	0	0.00	6	66.60	66.30	-6	1,273	-0.47%
2023/09/12	0	0.00	1	66.60	66.60	-1	1,291	-0.08%
2023/09/11	0	0.00	15	66.66	66.50	-15	1,312	-1.14%
2023/09/07	0	0.00	5	68.76	68.80	-5	1,336	-0.37%
2023/09/06	7	68.50	7	68.64	68.60	0	1,357	0.00%
2023/09/05	0	68.20	0	0.00	67.90	0	1,380	0.00%
2023/08/31	1	66.80	0	0.00	67.80	1	1,535	0.07%
2023/08/30	1	66.90	1	67.10	67.30	0	1,660	0.00%
2023/08/25	1	66.30	0	0.00	66.10	1	2,149	0.05%
2023/08/22	17	66.64	17	66.49	66.90	0	2,209	0.00%
2023/08/17	6	66.65	6	66.80	67.10	0	2,222	0.00%
2023/08/15	3	66.40	1	66.60	66.30	2	2,230	0.09%
2023/08/10	8	66.58	8	66.50	66.40	0	2,249	0.00%
2023/08/08	1.2	66.91	0	0.00	67.00	1.2	2,244	0.05%
2023/08/07	3	69.10	0	0.00	69.10	3	2,240	0.13%
2023/08/04	0	0.00	0.2	70.40	70.30	-0.2	2,234	-0.01%
2023/08/02	0	0.00	1	70.00	70.00	-1	2,259	-0.04%
2023/07/31	2	70.90	0	0.00	70.60	2	2,297	0.09%
2023/07/28	1	76.50	1	76.80	76.80	0	2,284	0.00%
2023/07/27	0	75.50	0	0.00	75.40	0	2,277	0.00%
2023/07/26	4	74.25	0	0.00	74.20	4	2,261	0.18%
2023/07/25	1	75.00	0	0.00	74.90	1	2,268	0.04%
2023/07/24	6.1	73.61	0	0.00	73.70	6.1	2,257	0.27%
2023/07/20	0	0.00	2	77.25	77.70	-2	2,234	-0.09%
2023/07/19	3.1	77.67	1	77.20	77.20	2.1	2,234	0.09%
2023/07/18	2	78.85	0	0.00	78.10	2	2,240	0.09%
2023/07/17	1	78.90	10	78.60	78.90	-9	2,247	-0.40%
2023/07/14	2	78.80	10	78.40	78.70	-8	2,241	-0.36%
2023/07/13	0	0.00	81	78.80	78.80	-81	2,252	-3.60%
2023/07/12	1.1	77.63	0	0.00	77.60	1.1	2,269	0.05%
2023/07/10	0.2	78.40	2	78.20	78.00	-1.8	2,283	-0.08%
2023/07/07	3	79.63	1	79.70	79.70	2	2,283	0.09%
2023/07/06	2	80.90	0	0.00	80.60	2	2,268	0.09%
2023/07/03	0.5	80.86	1	80.50	80.70	-0.5	2,216	-0.02%
2023/06/30	2	82.15	0	0.00	81.90	2	2,199	0.09%
2023/06/29	0	0.00	1	82.20	82.70	-1	2,198	-0.05%
2023/06/28	7	82.90	9	82.07	82.30	-2	2,201	-0.09%
2023/06/27	6.1	85.18	7	86.00	83.30	-1	2,149	-0.04%
2023/06/20	6	82.08	1	81.70	81.40	5	1,938	0.26%
2023/06/16	2	79.95	0	0.00	80.50	2	1,926	0.10%
2023/06/15	2	79.15	0	0.00	79.10	2	1,916	0.10%
2023/06/14	0	0.00	2	80.20	79.90	-2	1,911	-0.10%
2023/06/13	0.3	80.80	0	0.00	80.40	0.3	1,947	0.01%
2023/06/12	1	81.00	1	81.00	80.30	0	1,959	0.00%
2023/06/09	0	81.60	1	81.00	81.70	-1	1,990	-0.05%
2023/06/08	4	83.88	1	83.10	82.20	3	2,065	0.15%
2023/06/07	10.2	84.36	0	0.00	83.80	10.2	2,133	0.48%
2023/06/06	0	0.00	5	83.84	84.00	-5	2,149	-0.23%
2023/06/05	1	84.50	147	84.98	84.70	-146	2,214	-6.59%	大賣/鉅額交易
2023/06/02	5.8	83.42	7.5	83.06	83.60	-1.7	2,178	-0.08%
2023/06/01	15.2	81.23	16.1	81.03	81.70	-0.9	2,047	-0.04%
2023/05/31	2	76.30	2.1	76.31	77.80	-0.1	1,812	-0.01%
2023/05/30	0	0.00	1	75.10	75.10	-1	1,769	-0.06%
2023/05/29	1	75.30	0	0.00	75.50	1	1,780	0.06%
2023/05/22	1	74.00	0.1	74.30	74.10	0.9	2,053	0.04%
2023/05/19	0	0.00	1	74.00	73.90	-1	2,071	-0.05%
2023/05/17	2	73.25	1	72.80	72.80	1	2,259	0.04%
2023/05/12	0.1	73.50	0	0.00	72.90	0.1	2,597	0.00%
2023/05/10	1	73.90	1.2	73.80	74.20	-0.2	2,786	-0.01%
2023/05/09	1	73.50	0	0.00	73.20	1	2,837	0.04%
2023/05/08	1	75.40	1.1	75.75	75.10	-0.1	2,859	0.00%
2023/05/05	2	74.95	7	75.00	75.00	-5	2,882	-0.17%
2023/05/04	1	74.20	0	0.00	74.20	1	2,906	0.03%
2023/05/03	0	0.00	35.2	73.89	74.20	-35.2	2,966	-1.19%
2023/05/02	0.2	73.90	0	0.00	73.70	0.2	3,060	0.01%
2023/04/28	0	73.70	0	0.00	73.80	0	3,224	0.00%
2023/04/27	0	0.00	1	72.00	72.00	-1	3,274	-0.03%
2023/04/25	0.3	71.65	0	0.00	70.30	0.3	3,309	0.01%
2023/04/20	3	72.90	0.2	72.80	72.80	2.8	3,343	0.08%
2023/04/19	2	73.75	0	0.00	73.70	2	3,359	0.06%
2023/04/18	0	74.15	0.2	73.90	73.50	-0.2	3,451	-0.01%
2023/04/17	1	74.70	0.1	75.20	74.70	0.9	3,682	0.02%
2023/04/14	1.3	74.36	1	74.30	74.30	0.3	3,705	0.01%
2023/04/13	0	0.00	3	73.80	73.20	-3	3,871	-0.08%
2023/04/10	1	73.20	0	0.00	73.10	1	4,099	0.02%
2023/04/07	0.1	73.20	1	73.00	73.40	-0.9	4,112	-0.02%
2023/04/06	1	72.40	0	0.00	72.40	1	4,107	0.02%
2023/03/30	0.2	73.13	0	0.00	72.90	0.2	4,087	0.00%
2023/03/29	6	73.60	1	73.00	73.70	5	4,068	0.12%
2023/03/28	2	72.70	0	0.00	72.20	2	4,085	0.05%
2023/03/24	1.2	73.05	1	73.90	74.40	0.2	4,068	0.00%
2023/03/23	0.1	73.40	0	0.00	72.40	0.1	4,058	0.00%
2023/03/21	1.1	73.30	1	73.50	73.30	0.1	4,038	0.00%
2023/03/20	0.2	74.85	0	0.00	74.20	0.2	4,020	0.00%
2023/03/16	0	74.00	0	0.00	73.90	0	4,008	0.00%
2023/03/14	2	75.90	0	0.00	75.80	2	4,021	0.05%
2023/03/13	2.1	77.10	3	76.77	78.60	-0.9	3,978	-0.02%
2023/03/10	5	81.68	2	80.20	79.20	3	3,888	0.08%
2023/03/09	4	88.43	3	88.10	87.90	1	3,800	0.03%
2023/03/08	19	88.64	4	88.55	87.60	15	3,853	0.39%
2023/03/07	1	85.80	0	0.00	85.90	1	3,739	0.03%
2023/03/06	0	0.00	1	85.40	85.10	-1	3,652	-0.03%
2023/03/03	0	0.00	0.3	83.10	83.50	-0.3	3,624	-0.01%
2023/03/02	0	0.00	1	82.00	81.70	-1	3,605	-0.03%
2023/02/24	1	80.70	5	80.10	80.80	-4	3,581	-0.11%
2023/02/22	0	0.00	2	80.40	80.00	-2	3,605	-0.06%
2023/02/21	32	82.00	1	82.80	82.50	31	3,568	0.87%
2023/02/20	43	78.78	31	80.55	80.60	12	3,480	0.34%
2023/02/17	1	82.60	1	82.70	82.50	0	3,334	0.00%
2023/02/16	52	82.13	2	82.50	82.20	50	3,319	1.51%
2023/02/15	53	82.17	3	82.33	83.20	50	3,252	1.54%
2023/02/14	6	83.38	5	86.14	82.80	1	3,121	0.03%
2023/02/13	50	90.88	0	0.00	92.00	50	2,916	1.71%
2023/02/10	1	90.20	0	0.00	89.50	1	2,862	0.03%
2023/02/09	3.2	89.75	3	90.00	89.80	0.2	2,798	0.01%
2023/02/08	1	86.30	2	89.10	90.10	-1	2,747	-0.04%
2023/02/07	1	83.30	2	82.40	83.50	-1	2,614	-0.04%
2023/02/06	0.2	82.50	0	0.00	81.70	0.2	2,564	0.01%
2023/02/03	0	0.00	2	81.55	81.90	-2	2,514	-0.08%
2023/02/02	0	0.00	4	81.85	81.90	-4	2,467	-0.16%
2023/02/01	1	81.60	1	80.40	81.80	0	2,416	0.00%
2023/01/31	4.1	80.30	5	79.80	80.50	-0.9	2,340	-0.04%
2023/01/30	5	77.10	61.1	76.44	79.50	-56.1	2,224	-2.52%
2023/01/17	1	73.60	3	73.67	73.80	-2	2,047	-0.10%
2023/01/13	0	0.00	1	72.00	71.30	-1	1,954	-0.05%
2023/01/12	1	72.70	2	71.90	71.40	-1	1,927	-0.05%
2023/01/11	0	0.00	2	72.60	72.80	-2	1,901	-0.11%
2023/01/09	0	0.00	4	72.90	72.90	-4	1,834	-0.22%
2023/01/06	1	73.10	12	73.35	73.00	-11	1,800	-0.61%
2023/01/05	3	72.43	7	72.89	72.60	-4	1,714	-0.23%
2023/01/04	2	70.60	0.1	69.70	71.20	1.9	1,460	0.13%
2023/01/03	4	71.03	4.4	71.46	70.10	-0.4	1,397	-0.03%
2022/12/30	0	0.00	11	69.17	69.90	-11	1,205	-0.91%
2022/12/29	6	68.45	4	69.58	67.50	2	1,092	0.18%
2022/12/28	3	67.27	0	0.00	67.30	3	944	0.32%
2022/12/27	6	67.30	14	67.82	67.20	-8	927	-0.86%
2022/12/22	2.2	65.62	0	0.00	65.20	2.2	918	0.24%
2022/12/21	0	0.00	0.1	66.44	66.00	-0.1	912	-0.02%
2022/12/20	24	67.46	0	0.00	65.20	24	908	2.64%
2022/12/19	0	0.00	0.5	68.20	68.30	-0.5	876	-0.05%
2022/12/15	0	0.00	4	67.98	67.30	-4	854	-0.47%
2022/12/14	22	67.47	0	0.00	66.90	22	841	2.61%
2022/12/12	0.1	66.20	1	66.30	67.00	-0.9	818	-0.11%
2022/12/09	0	0.00	1	67.80	67.60	-1	807	-0.12%
2022/12/07	1.1	66.98	0	0.00	66.70	1.1	794	0.14%
2022/12/06	54	68.89	2.4	68.71	68.10	51.6	777	6.63%
2022/12/05	2	67.45	0	0.00	67.40	2	713	0.28%
2022/12/02	0	0.00	1	67.30	67.10	-1	713	-0.14%
2022/12/01	0	0.00	2	67.25	67.20	-2	705	-0.28%
2022/11/30	6	64.65	23	64.54	66.90	-17	657	-2.59%
2022/11/28	7	61.50	7	61.37	61.70	0	555	0.00%
2022/11/25	6	61.00	1	61.00	60.90	5	550	0.91%
2022/11/23	0	0.00	1	61.30	61.10	-1	529	-0.19%
2022/11/22	0	0.00	4	60.60	61.70	-4	524	-0.76%
2022/11/21	1	63.00	2	61.70	60.60	-1	513	-0.19%
2022/11/18	0	0.00	2	61.80	61.70	-2	465	-0.43%
2022/11/11	2	58.05	0	0.00	58.00	2	415	0.48%
2022/11/08	1	59.00	1.1	59.38	58.60	-0.1	404	-0.03%
2022/11/07	0	0.00	1	58.20	58.30	-1	395	-0.25%
2022/11/04	2	57.25	0	0.00	56.90	2	383	0.52%
2022/10/27	0.4	53.10	0	0.00	53.00	0.4	372	0.10%
2022/10/26	0.6	51.80	0	0.00	51.70	0.6	374	0.16%
2022/10/13	1	54.00	0	0.00	53.00	1	388	0.26%
2022/10/06	2	57.80	0	0.00	58.00	2	386	0.52%
2022/09/22	0.2	57.20	0	0.00	56.90	0.2	498	0.04%
2022/09/12	0	0.00	1	59.10	58.70	-1	544	-0.18%
2022/09/07	10	58.00	0	0.00	57.90	10	560	1.79%
2022/08/25	0	0.00	1	60.40	60.40	-1	758	-0.13%
2022/08/24	2	60.50	2	60.70	60.50	0	774	0.00%
2022/08/22	0	0.00	2	61.35	61.10	-2	785	-0.25%
2022/08/18	2	61.90	0	0.00	61.70	2	819	0.24%
2022/08/17	1	62.10	0	0.00	62.00	1	868	0.12%
2022/08/11	0	0.00	2	61.60	61.50	-2	900	-0.22%
2022/08/09	2	61.60	0	0.00	61.50	2	906	0.22%
2022/08/08	1	60.70	0	0.00	61.50	1	907	0.11%
2022/07/20	0	0.00	0	59.00	58.90	0	984	0.00%
2022/07/14	1	57.20	1	57.20	57.30	0	1,021	0.00%
2022/07/12	0	0.00	2	55.10	55.10	-2	1,014	-0.20%
2022/07/11	2	56.20	0	0.00	55.70	2	1,013	0.20%
2022/07/08	1	55.21	0	0.00	55.30	1	1,011	0.10%
2022/07/06	2	60.15	0	0.00	59.90	2	989	0.20%
2022/07/05	1	61.90	0	0.00	62.20	1	982	0.10%
2022/07/04	1	61.80	0	0.00	61.40	1	974	0.10%
2022/06/28	2	65.20	0	0.00	65.10	2	961	0.21%
2022/06/23	0	0.00	1	63.90	63.70	-1	996	-0.10%
2022/06/21	0	0.00	1	64.60	64.40	-1	1,049	-0.10%
2022/06/16	0	0.00	0.1	66.10	65.50	-0.1	1,050	-0.01%
2022/06/15	3	67.70	0	0.00	66.90	3	1,058	0.28%
2022/06/13	1	68.40	0	0.00	68.10	1	1,081	0.09%
2022/06/10	0	0.00	3	69.70	69.10	-3	1,108	-0.27%
2022/06/09	0	0.00	1	71.00	70.20	-1	1,109	-0.09%
2022/06/08	1.1	70.89	6	70.78	70.80	-5	1,156	-0.43%
2022/06/07	0	0.00	0.2	69.50	69.70	-0.2	1,127	-0.01%
2022/06/06	5	69.40	1	69.70	69.00	4	1,104	0.36%
2022/06/02	0	0.00	1	68.40	68.60	-1	1,073	-0.09%
2022/06/01	0	0.00	0.1	68.80	68.60	-0.1	1,083	-0.01%
2022/05/30	1	68.00	5	68.20	67.70	-4	1,073	-0.37%
2022/05/26	3.2	68.20	0	0.00	67.90	3.2	1,070	0.30%
2022/05/25	1.1	67.96	3	67.83	68.10	-1.9	1,054	-0.18%
2022/05/20	4	68.00	5	68.12	67.50	-1	1,041	-0.10%
2022/05/19	3	68.00	0	0.00	68.00	3	1,032	0.29%
2022/05/17	0	0.00	5	67.10	67.10	-5	1,029	-0.49%
2022/05/05	0	0.00	3	66.57	66.50	-3	1,168	-0.26%
2022/05/04	2.1	66.11	2	68.00	65.80	0.1	1,182	0.01%
2022/04/26	1	63.60	0	0.00	63.50	1	1,524	0.07%
2022/04/20	1	64.60	0	0.00	64.50	1	1,583	0.06%
2022/04/15	1	65.30	1	65.40	65.40	0	1,861	0.00%
2022/04/13	9	66.98	4	67.60	66.30	5	2,279	0.22%
2022/04/11	2	67.60	0	0.00	65.00	2	2,389	0.08%
2022/04/08	2	67.60	2	68.00	68.40	0	2,496	0.00%
2022/04/07	152	68.70	2	68.50	67.80	150	2,734	5.49%	大買/鉅額交易
2022/04/06	2	68.00	4	68.55	68.20	-2	2,769	-0.07%
2022/03/31	2	68.40	0	0.00	68.40	2	2,831	0.07%
2022/03/29	0	0.00	2	68.50	69.10	-2	2,960	-0.07%
2022/03/28	2	67.50	0	0.00	68.00	2	3,022	0.07%
2022/03/25	0	0.00	3	69.70	68.40	-3	3,229	-0.09%
2022/03/18	1	68.00	0	0.00	67.10	1	4,685	0.02%
2022/03/17	0	0.00	1	67.90	67.60	-1	4,722	-0.02%
2022/03/16	1	67.20	3	67.13	67.30	-2	4,757	-0.04%
2022/03/15	0	0.00	1	66.70	67.00	-1	4,740	-0.02%
2022/03/14	0	0.00	1	66.90	66.50	-1	4,721	-0.02%
2022/03/11	1	65.70	4	66.28	66.00	-3	4,752	-0.06%
2022/03/10	1	62.50	1	62.00	62.50	0	4,681	0.00%
2022/03/08	1	59.80	1	60.20	60.10	0	4,684	0.00%
2022/03/07	1	61.10	1	61.20	61.30	0	4,676	0.00%
2022/03/03	1	63.80	0	0.00	63.70	1	4,663	0.02%
2022/03/02	0	0.00	1	64.10	64.00	-1	4,661	-0.02%
2022/03/01	1	64.30	1	64.30	64.30	0	4,656	0.00%
2022/02/25	0	0.00	4	63.60	63.30	-4	4,650	-0.09%
2022/02/22	0	0.00	11	65.40	65.40	-11	4,629	-0.24%
2022/02/17	2	66.70	2	66.10	66.50	0	4,636	0.00%
2022/02/16	1	66.80	1	67.00	67.00	0	4,634	0.00%
2022/02/15	2	67.10	1.1	67.59	67.00	0.9	4,622	0.02%
2022/02/11	0	0.00	0.2	67.10	67.00	-0.2	4,581	0.00%
2022/02/09	1	67.20	2	67.90	67.20	-1	4,552	-0.02%
2022/02/08	0	0.00	1	66.50	66.80	-1	4,501	-0.02%
2022/01/26	10	64.60	1	64.30	64.30	9	4,464	0.20%
2022/01/25	3	64.53	1	64.40	64.90	2	4,440	0.05%
2022/01/24	8	66.14	22	65.55	65.20	-14	4,413	-0.32%
2022/01/21	0	0.00	1.2	67.58	67.30	-1.2	4,311	-0.03%
2022/01/19	2	65.75	1	65.60	65.40	1	4,162	0.02%
2022/01/18	1	65.40	0	0.00	64.70	1	4,070	0.02%
2022/01/13	0	0.00	1	64.89	64.90	-1	3,980	-0.03%
2022/01/12	1	65.00	0	0.00	65.00	1	3,952	0.03%
2022/01/11	2.2	65.04	3	65.33	64.80	-0.8	3,899	-0.02%
2022/01/10	6	69.86	3	69.00	67.60	3	3,778	0.08%
2022/01/07	16	71.68	18	71.39	70.10	-2	3,661	-0.05%
2022/01/06	6	70.32	8	69.88	69.70	-2	3,361	-0.06%
2022/01/04	10	69.25	1	68.70	68.40	9	3,178	0.28%
2022/01/03	3	70.70	114.2	70.57	70.50	-111.2	3,112	-3.57%	大賣/鉅額交易
2021/12/30	114	71.39	6	70.82	70.50	108	2,984	3.62%	大買/鉅額交易
2021/12/29	3	68.13	2	68.25	69.00	1	2,745	0.04%
2021/12/28	1	67.00	1	67.30	67.10	0	2,704	0.00%
2021/12/27	1	66.20	1	66.00	66.40	0	2,682	0.00%
2021/12/24	5.2	67.77	2	67.00	66.80	3.2	2,644	0.12%
2021/12/23	2	68.40	1	68.40	68.30	1	2,567	0.04%
2021/12/22	2	69.10	3.2	69.26	69.10	-1.2	2,496	-0.05%
2021/12/21	21.1	68.95	5	68.86	68.60	16.1	2,412	0.67%
2021/12/20	18.3	72.25	13.1	71.89	70.40	5.3	2,188	0.24%
2021/12/17	9	70.47	5.5	70.64	71.10	3.5	1,816	0.19%
2021/12/16	3	68.43	10	68.55	68.80	-7	1,375	-0.51%
2021/12/15	3.5	67.41	4.1	67.51	66.80	-0.6	1,098	-0.05%
2021/12/14	2.1	66.37	3	65.87	64.70	-1	813	-0.12%
2021/12/13	1	64.80	33	64.50	64.70	-32	640	-5.00%
2021/12/10	0	0.00	5	62.30	63.40	-5	578	-0.86%
2021/12/09	5	61.78	0	0.00	61.90	5	510	0.98%
2021/12/08	0	0.00	5	61.90	61.80	-5	505	-0.99%
2021/12/07	1	62.30	0	0.00	62.60	1	488	0.20%
2021/12/03	5	60.46	0	0.00	60.20	5	433	1.15%
2021/11/30	0	0.00	1	59.90	60.00	-1	427	-0.23%
2021/11/26	0	0.00	1	59.70	59.70	-1	427	-0.23%
2021/11/23	1	60.80	0	0.00	60.70	1	435	0.23%
2021/11/22	0	0.00	5	61.40	61.40	-5	445	-1.12%
2021/11/18	0	61.00	0	0.00	60.90	0	457	0.00%
2021/11/16	0	0.00	1	60.70	60.50	-1	456	-0.22%
2021/11/15	1	58.90	0	0.00	59.10	1	439	0.23%
2021/11/10	0	0.00	1	58.40	58.50	-1	463	-0.22%
2021/11/09	0	0.00	8	58.54	58.60	-8	465	-1.72%
2021/11/03	1	59.30	0	0.00	59.30	1	483	0.21%
2021/10/27	1	56.40	0	0.00	56.40	1	471	0.21%
2021/09/27	1	57.50	0	0.00	57.50	1	703	0.14%
2021/09/24	0	0.00	1	57.40	57.40	-1	734	-0.14%
2021/09/14	0	0.00	1	57.40	57.40	-1	778	-0.13%
2021/09/10	1	57.30	0	0.00	57.20	1	859	0.12%
2021/09/09	1	57.50	2	57.40	57.40	-1	865	-0.12%
2021/09/06	0	0.00	0.1	59.00	58.60	-0.1	885	-0.01%
2021/08/27	0	0.00	3	59.50	59.70	-3	1,051	-0.29%
2021/08/26	1	59.80	1	59.80	59.30	0	1,068	0.00%
2021/08/25	1	62.00	0	0.00	62.90	1	1,076	0.09%
2021/08/20	1	60.40	1	60.40	60.30	0	1,087	0.00%
2021/08/19	0	0.00	2	60.80	60.20	-2	1,132	-0.18%
2021/08/18	1	60.90	1	61.10	61.50	0	1,184	0.00%
2021/08/13	0.1	63.00	0	0.00	63.10	0.1	1,358	0.01%
2021/08/11	1	63.10	0	0.00	63.10	1	1,543	0.06%
2021/08/10	0	0.00	2	64.55	63.60	-2	1,830	-0.11%
2021/08/06	0	0.00	1	63.80	64.00	-1	2,014	-0.05%
2021/08/05	1	63.50	0	0.00	63.40	1	2,023	0.05%
2021/08/03	1	63.90	0	0.00	63.80	1	2,059	0.05%
2021/07/30	0	0.00	1	64.00	63.70	-1	2,075	-0.05%
2021/07/29	16	64.60	16	64.16	64.20	0	2,075	0.00%
2021/07/28	10	64.60	10	63.90	64.00	0	2,076	0.00%
2021/07/27	1	64.00	0	0.00	64.00	1	2,079	0.05%
2021/07/26	1	64.90	0	0.00	64.70	1	2,065	0.05%
2021/07/23	1	64.20	2	64.45	64.30	-1	2,063	-0.05%
2021/07/21	6	63.58	2	63.95	63.60	4	2,063	0.19%
2021/07/20	0	0.00	2	64.40	64.10	-2	2,056	-0.10%
2021/07/16	2	65.50	2.2	65.86	65.10	-0.2	2,065	-0.01%
2021/07/15	0.1	65.00	0	0.00	64.90	0.1	2,021	0.00%
2021/07/13	0	0.00	1	64.70	64.40	-1	2,020	-0.05%
2021/07/07	0.2	64.10	2	64.15	63.80	-1.8	2,026	-0.09%
2021/07/06	0	0.00	5	64.40	64.20	-5	2,028	-0.25%
2021/07/02	1	65.00	0	0.00	64.40	1	2,031	0.05%
2021/07/01	5	65.10	2	64.60	64.20	3	2,020	0.15%
2021/06/28	0	0.00	2	64.10	64.20	-2	2,045	-0.10%
2021/06/25	0	0.00	5	64.72	64.30	-5	2,055	-0.24%
2021/06/24	1	64.60	1	64.60	64.50	0	2,060	0.00%
2021/06/23	1	64.50	2	64.60	64.30	-1	2,060	-0.05%
2021/06/22	3	65.33	10	65.15	64.20	-7	2,052	-0.34%
2021/06/21	1.2	63.00	4	63.10	62.90	-2.8	1,997	-0.14%
2021/06/18	1	63.80	0	0.00	63.40	1	2,014	0.05%
2021/06/16	3	63.90	0	0.00	63.30	3	2,031	0.15%
2021/06/15	0	0.00	1	63.90	64.00	-1	2,026	-0.05%
2021/06/11	1	63.90	0	0.00	63.90	1	2,037	0.05%
2021/06/10	1	63.90	0	0.00	63.90	1	2,039	0.05%
2021/06/09	1	66.00	0	0.00	65.00	1	2,014	0.05%
2021/06/07	1	65.40	4	65.03	65.80	-3	1,965	-0.15%
2021/06/04	2	64.35	4	64.00	63.90	-2	1,910	-0.10%
2021/06/03	3	63.43	0	0.00	63.30	3	1,890	0.16%
2021/06/02	0	0.00	4	64.30	63.80	-4	1,873	-0.21%
2021/06/01	2	64.50	1	64.50	64.50	1	1,854	0.05%
2021/05/28	1	64.60	1	64.90	64.30	0	1,839	0.00%
2021/05/27	4	64.73	3	64.73	64.20	1	1,827	0.05%
2021/05/26	4	66.33	1	67.40	65.60	3	1,783	0.17%
2021/05/25	1	65.70	3	65.47	66.60	-2	1,733	-0.12%
2021/05/24	4	67.05	9	67.51	66.10	-5	1,688	-0.30%
2021/05/21	12	66.58	5.1	66.95	66.90	6.9	1,624	0.42%
2021/05/20	3	65.90	5	66.38	66.90	-2	1,554	-0.13%
2021/05/19	13	65.90	16	65.91	65.50	-3	1,480	-0.20%
2021/05/18	15	66.81	5.1	65.62	66.70	9.9	1,390	0.71%
2021/05/17	20.2	66.36	23	65.96	66.60	-2.8	1,106	-0.26%
2021/05/13	7	60.90	0	0.00	60.90	7	914	0.77%
2021/05/12	4	60.30	0	0.00	60.20	4	904	0.44%
2021/05/11	8	62.45	0	0.00	62.20	8	883	0.91%
2021/05/06	2.2	62.54	0	0.00	62.40	2.2	882	0.25%
2021/05/05	1	63.00	0	0.00	62.80	1	886	0.11%
2021/05/04	5	62.72	0	0.00	62.40	5	891	0.56%
2021/05/03	8.2	64.01	0	0.00	63.80	8.2	890	0.92%
2021/04/28	4	64.53	0	0.00	64.60	4	913	0.44%
2021/04/27	5	64.80	0	0.00	64.80	5	926	0.54%
2021/04/22	6.1	65.05	1	65.00	64.70	5.1	975	0.52%
2021/04/21	5	65.70	0	0.00	65.80	5	971	0.51%
2021/04/20	0	0.00	1	66.00	65.90	-1	984	-0.10%
2021/04/16	0	0.00	2	65.60	66.00	-2	1,057	-0.19%
2021/04/15	1	65.30	0	0.00	65.50	1	1,105	0.09%
2021/04/09	0	65.00	0	0.00	65.40	0	1,306	0.00%
2021/04/08	1.1	65.43	1	65.50	65.60	0.1	1,411	0.01%
2021/04/07	0	0.00	2	65.60	65.60	-2	1,694	-0.12%
2021/04/06	1	66.00	0	0.00	65.80	1	1,716	0.06%
2021/03/31	2	66.15	0	0.00	66.60	2	1,689	0.12%
2021/03/30	0.1	65.80	1	65.80	65.80	-0.9	1,657	-0.05%
2021/03/29	1	65.70	0	0.00	65.50	1	1,646	0.06%
2021/03/25	1	65.20	1	65.30	65.20	0	1,636	0.00%
2021/03/24	2	65.10	0	0.00	65.20	2	1,630	0.12%
2021/03/23	2	66.00	1	66.20	65.50	1	1,622	0.06%
2021/03/22	2	65.45	1	65.70	65.60	1	1,611	0.06%
2021/03/19	1	64.80	2	64.60	64.40	-1	1,594	-0.06%
2021/03/18	0	0.00	5	64.90	64.90	-5	1,593	-0.31%
2021/03/17	1	65.20	0	0.00	65.00	1	1,606	0.06%
2021/03/16	0	0.00	1	64.70	64.50	-1	1,628	-0.06%
2021/03/15	0	0.00	1	64.30	64.50	-1	1,624	-0.06%
2021/03/12	0	0.00	6	64.10	64.30	-6	1,630	-0.37%
2021/03/11	0	0.00	9	64.26	64.10	-9	1,649	-0.55%
2021/03/10	0	0.00	1	63.90	64.00	-1	1,665	-0.06%
2021/03/09	5	62.90	0	0.00	62.80	5	1,708	0.29%
2021/03/08	0	0.00	4	62.90	62.80	-4	1,740	-0.23%
2021/03/05	0	0.00	1	62.80	62.60	-1	1,747	-0.06%
2021/03/03	1	62.80	0	0.00	62.90	1	1,762	0.06%
2021/03/02	7	62.97	1	62.60	62.60	6	1,776	0.34%
2021/02/26	6	63.02	0	0.00	63.00	6	1,782	0.34%
2021/02/25	2	63.55	0	0.00	63.40	2	1,802	0.11%
2021/02/24	1.1	63.64	16	63.60	63.50	-14.9	1,833	-0.81%
2021/02/23	1	64.20	0	0.00	64.30	1	1,917	0.05%
2021/02/22	2	64.70	8	64.71	64.70	-6	1,962	-0.31%
2021/02/19	2	64.00	1	64.30	64.50	1	1,965	0.05%
2021/02/18	0.1	64.00	1	64.00	64.00	-0.9	1,960	-0.05%
2021/02/17	3	62.83	0	0.00	63.90	3	1,951	0.15%
2021/02/05	0	0.00	1	63.10	63.40	-1	1,948	-0.05%
2021/02/04	0	0.00	3	62.90	62.70	-3	1,963	-0.15%
2021/02/03	1	62.80	0	0.00	62.80	1	1,965	0.05%
2021/02/02	1	63.10	20	63.38	63.00	-19	1,967	-0.97%
2021/02/01	1	62.90	0	0.00	62.80	1	1,966	0.05%
2021/01/29	4	63.20	0	0.00	63.80	4	1,961	0.20%
2021/01/28	4	64.55	0	0.00	64.50	4	1,957	0.20%
2021/01/27	3	64.93	0	0.00	65.50	3	1,949	0.15%
2021/01/26	1	65.90	0	0.00	65.20	1	1,948	0.05%
2021/01/25	0	0.00	1	66.20	66.30	-1	1,938	-0.05%
2021/01/22	1	65.20	5	65.40	65.40	-4	1,922	-0.21%
2021/01/21	3.1	65.27	1	64.20	64.30	2.1	1,906	0.11%
2021/01/20	7.1	65.54	2	64.85	64.70	5.1	1,889	0.27%
2021/01/19	8	66.40	0	0.00	66.10	8	1,872	0.43%
2021/01/18	14	65.60	1	66.80	66.70	13	1,858	0.70%
2021/01/14	0	0.00	2	66.50	66.70	-2	1,811	-0.11%
2021/01/13	0	0.00	4	65.90	66.00	-4	1,803	-0.22%
2021/01/12	11	65.60	0	0.00	65.50	11	1,783	0.62%
2021/01/11	2	67.30	1	67.30	67.10	1	1,742	0.06%
2021/01/08	4	68.30	3	68.70	68.60	1	1,694	0.06%
2021/01/07	2	69.30	2	69.75	69.20	0	1,635	0.00%
2021/01/06	1.1	70.56	3	70.87	69.40	-1.9	1,609	-0.12%
2021/01/05	10	71.51	3	71.60	71.30	7	1,542	0.45%
2021/01/04	2	70.35	1	70.60	70.80	1	1,453	0.07%
2020/12/31	7	70.53	7	69.64	69.90	0	1,401	0.00%
2020/12/30	26	70.82	34	70.53	70.10	-8	1,287	-0.62%
2020/12/25	1	64.40	0	0.00	64.00	1	966	0.10%
2020/12/24	1	64.00	0	0.00	64.10	1	964	0.10%
2020/12/11	0	0.00	2	64.25	63.70	-2	1,055	-0.19%
2020/12/07	0	66.50	0	0.00	66.80	0	1,012	0.00%
2020/12/03	1	67.40	3	68.00	67.60	-2	976	-0.20%
2020/11/30	0	0.00	1	67.40	66.10	-1	913	-0.11%
2020/11/27	1	66.80	5	66.82	66.90	-4	913	-0.44%
2020/11/25	1	66.10	0	0.00	65.50	1	913	0.11%
2020/11/24	0	0.00	1	65.80	65.40	-1	912	-0.11%
2020/11/23	2	67.90	2	67.65	66.80	0	897	0.00%
2020/11/20	6	66.45	8.6	66.44	67.10	-2.6	895	-0.29%
2020/11/19	4	64.68	3.1	65.33	65.40	0.9	843	0.11%
2020/11/18	3	63.77	1	63.50	63.50	2	812	0.25%
2020/11/16	0.1	63.50	0	0.00	63.00	0.1	907	0.01%
2020/11/10	1	61.80	0	0.00	61.70	1	1,014	0.10%
2020/11/09	0	0.00	0.4	65.00	61.80	-0.4	1,054	-0.03%
2020/11/05	2	61.75	2	61.70	61.90	0	1,073	0.00%
2020/11/03	0	0.00	1	60.80	60.40	-1	1,090	-0.09%
2020/10/30	1	61.60	0	0.00	61.00	1	1,141	0.09%
2020/10/28	5	62.00	0	0.00	61.60	5	1,197	0.42%
2020/10/26	0	0.00	1	62.40	62.30	-1	1,239	-0.08%
2020/10/19	1	61.80	0	0.00	62.00	1	1,399	0.07%
2020/10/16	0	0.00	11	61.38	61.30	-11	1,416	-0.78%
2020/10/13	0	0.00	1	62.10	62.10	-1	1,549	-0.06%
2020/10/12	1	63.80	0	0.00	63.30	1	1,568	0.06%
2020/10/05	1	63.30	0	0.00	63.80	1	1,797	0.06%
2020/09/30	0	0.00	1	62.50	62.60	-1	1,897	-0.05%
2020/09/29	0	0.00	1	63.00	62.70	-1	1,962	-0.05%
2020/09/25	0	0.00	5	61.42	62.20	-5	2,290	-0.22%
2020/09/21	2	66.55	0	0.00	67.00	2	2,784	0.07%
2020/09/18	0	0.00	4	68.38	66.00	-4	2,818	-0.14%
2020/09/17	7	67.96	0	0.00	67.90	7	2,913	0.24%
2020/09/15	0	0.00	1	67.30	67.10	-1	2,988	-0.03%
2020/09/14	0	0.00	1	66.00	66.80	-1	3,174	-0.03%
2020/09/10	2	66.60	0	0.00	66.20	2	3,348	0.06%
2020/09/08	1	66.60	0	0.00	66.50	1	3,428	0.03%
2020/09/07	0	0.00	1	68.00	66.60	-1	3,480	-0.03%
2020/09/02	0	0.00	1	66.90	66.50	-1	3,710	-0.03%
2020/09/01	1	66.70	0	0.00	66.80	1	3,727	0.03%
2020/08/31	1	68.50	0	0.00	67.70	1	3,730	0.03%
2020/08/28	3	68.40	0	0.00	68.00	3	3,784	0.08%
2020/08/27	1	69.00	0	0.00	68.60	1	3,988	0.03%
2020/08/26	2	70.00	1	70.10	68.80	1	4,086	0.02%
2020/08/25	1	69.50	0	0.00	69.60	1	4,086	0.02%
2020/08/24	3	66.60	3	66.67	66.80	0	4,102	0.00%
2020/08/21	1	65.30	1	65.60	65.50	0	4,226	0.00%
2020/08/20	0	0.00	2	64.30	63.90	-2	4,228	-0.05%
2020/08/18	3	71.80	1	72.10	71.40	2	4,154	0.05%
2020/08/17	1	71.30	2	71.20	71.20	-1	4,136	-0.02%
2020/08/13	3	70.10	2	70.60	69.70	1	4,194	0.02%
2020/08/12	0	0.00	1	69.40	69.50	-1	4,205	-0.02%
2020/08/11	1	69.70	1	68.70	69.50	0	4,280	0.00%
2020/08/07	3	69.50	1	70.00	69.20	2	4,371	0.05%
2020/08/06	4	71.23	3	71.07	70.30	1	4,437	0.02%
2020/08/05	3	69.50	4	69.75	70.00	-1	4,452	-0.02%
2020/08/04	3	69.33	2	69.20	69.20	1	4,476	0.02%
2020/08/03	2	68.00	0	0.00	68.10	2	4,519	0.04%
2020/07/30	2	68.10	0	0.00	67.60	2	4,744	0.04%
2020/07/28	0	0.00	5	66.16	66.40	-5	4,731	-0.11%
2020/07/27	1	66.30	1	66.70	66.30	0	4,713	0.00%
2020/07/24	2	67.70	2	66.70	66.50	0	4,702	0.00%
2020/07/23	1	69.50	1	69.70	69.50	0	4,661	0.00%
2020/07/22	2	70.90	0	0.00	70.40	2	4,667	0.04%
2020/07/21	3	70.30	0	0.00	70.50	3	4,689	0.06%
2020/07/20	5	68.20	2	68.50	68.80	3	4,672	0.06%
2020/07/17	11	74.59	1	74.20	73.30	10	4,663	0.21%
2020/07/16	2	74.20	0	0.00	74.30	2	4,623	0.04%
2020/07/15	0	0.00	2	73.50	73.50	-2	4,613	-0.04%
2020/07/14	0	0.00	1	74.50	74.50	-1	4,613	-0.02%
2020/07/13	0	0.00	2	75.60	76.60	-2	4,602	-0.04%
2020/07/10	3	73.67	1	72.50	73.50	2	4,566	0.04%
2020/07/09	1	76.00	1	77.50	76.20	0	4,497	0.00%
2020/07/07	10	81.33	10	77.98	78.00	0	4,417	0.00%
2020/07/06	26	78.83	16	80.24	80.70	10	4,331	0.23%
2020/07/03	2	76.40	5	76.84	76.50	-3	4,153	-0.07%
2020/07/02	6	74.47	13	75.53	75.50	-7	4,088	-0.17%
2020/07/01	7	74.41	4	74.85	74.20	3	4,022	0.07%
2020/06/30	7	72.93	10	73.66	73.60	-3	3,903	-0.08%
2020/06/29	1	70.10	7	70.14	70.20	-6	3,721	-0.16%
2020/06/24	6	69.85	19	69.83	69.70	-13	3,703	-0.35%
2020/06/23	1	68.90	0	0.00	68.20	1	3,621	0.03%
2020/06/22	1	69.00	1	69.10	67.80	0	3,592	0.00%
2020/06/19	8	69.59	3	69.83	68.90	5	3,544	0.14%
2020/06/18	4	65.83	11	66.88	67.50	-7	3,367	-0.21%
2020/06/16	9	65.09	1	65.50	64.80	8	3,239	0.25%
2020/06/15	6	63.57	5	64.08	64.20	1	3,250	0.03%
2020/06/12	0	0.00	2	60.65	63.00	-2	3,217	-0.06%
2020/06/11	3	65.17	3	64.03	63.40	0	3,183	0.00%
2020/06/10	14	66.11	13	65.35	66.00	1	3,142	0.03%
2020/06/09	1	64.80	1	64.40	64.30	0	3,041	0.00%
2020/06/08	1	64.60	0	0.00	64.20	1	3,047	0.03%
2020/06/05	0	0.00	1	64.20	64.20	-1	3,031	-0.03%
2020/06/04	3	63.87	3	64.10	63.60	0	3,030	0.00%
2020/06/03	4	66.35	12	65.08	64.50	-8	2,990	-0.27%
2020/06/02	7	65.09	9	64.27	65.30	-2	2,782	-0.07%
2020/05/29	2	62.75	2	62.80	62.30	0	2,655	0.00%
2020/05/28	7	62.71	6	63.02	61.80	1	2,616	0.04%
2020/05/27	0	0.00	1	61.90	61.50	-1	2,490	-0.04%
2020/05/26	3	61.80	0	0.00	61.60	3	2,497	0.12%
2020/05/25	0	0.00	2	61.80	62.00	-2	2,482	-0.08%
2020/05/22	1	61.00	0	0.00	61.00	1	2,467	0.04%
2020/05/21	31	63.03	7	62.63	62.60	24	2,445	0.98%
2020/05/20	0	0.00	6	61.83	62.50	-6	2,388	-0.25%
2020/05/19	1	61.90	1	62.50	61.50	0	2,340	0.00%
2020/05/18	14	62.39	2	62.35	61.80	12	2,313	0.52%
2020/05/15	0	0.00	6	61.20	61.10	-6	2,245	-0.27%
2020/05/14	3	60.17	2	61.00	59.70	1	2,213	0.05%
2020/05/13	9	62.33	3	62.00	61.50	6	2,209	0.27%
2020/05/12	6	61.20	0	0.00	61.20	6	2,145	0.28%
2020/05/11	4	60.38	1	59.70	60.40	3	2,131	0.14%
2020/05/08	9	60.61	8	60.39	60.40	1	2,139	0.05%
2020/05/07	9	61.38	3	61.10	61.80	6	2,069	0.29%
2020/05/06	2	57.10	9	57.09	58.10	-7	1,943	-0.36%
2020/05/05	0	0.00	2	53.70	52.90	-2	1,834	-0.11%
2020/05/04	6	52.57	3	52.80	53.00	3	1,835	0.16%
2020/04/30	0	0.00	3	52.77	52.90	-3	1,834	-0.16%
2020/04/29	6	52.47	1	52.70	52.30	5	1,842	0.27%
2020/04/28	2	52.30	1	52.80	52.00	1	1,845	0.05%
2020/04/27	4	52.95	1	53.10	52.70	3	1,863	0.16%
2020/04/24	2	53.10	3	53.40	52.70	-1	1,842	-0.05%
2020/04/23	1	52.10	0	0.00	51.70	1	1,808	0.06%
2020/04/22	3	50.08	2	51.55	51.50	1	1,805	0.06%
2020/04/21	2	52.30	0	0.00	51.50	2	1,794	0.11%
2020/04/20	1	52.60	0	0.00	53.50	1	1,773	0.06%
2020/04/17	1	53.00	40	54.08	53.00	-39	1,762	-2.21%
2020/04/16	2	53.10	0	0.00	53.60	2	1,752	0.11%
2020/04/14	3	52.13	1	52.40	52.20	2	1,712	0.12%
2020/04/13	42	51.70	1	52.40	51.00	41	1,698	2.41%
2020/04/10	2	50.70	0	0.00	51.70	2	1,680	0.12%
2020/04/09	3	51.70	2	51.15	51.20	1	1,635	0.06%
2020/04/08	1	49.80	1	49.75	49.80	0	1,617	0.00%
2020/04/07	1	49.50	5	49.77	49.60	-4	1,644	-0.24%
2020/04/06	2	47.23	4	47.59	49.35	-2	1,612	-0.12%
2020/03/31	2	45.35	0	0.00	45.20	2	1,589	0.13%
2020/03/30	5	45.80	1	46.40	45.85	4	1,633	0.24%
2020/03/27	2	44.43	14	44.65	44.50	-12	1,597	-0.75%
2020/03/26	1	42.00	1	42.40	42.50	0	1,553	0.00%
2020/03/25	2	41.98	2	42.18	41.65	0	1,562	0.00%
2020/03/24	4	40.91	4	40.48	40.40	0	1,565	0.00%
2020/03/23	1	39.15	0	0.00	39.10	1	1,550	0.06%
2020/03/20	21	41.71	21	41.26	41.55	0	1,539	0.00%
2020/03/19	1	37.10	5	38.55	39.50	-4	1,500	-0.27%
2020/03/17	1	42.90	2	43.40	43.00	-1	1,447	-0.07%
2020/03/16	1	44.10	1	45.75	45.00	0	1,425	0.00%
2020/03/13	2	43.93	4	43.75	44.50	-2	1,401	-0.14%
2020/03/11	1	53.10	1	55.60	53.10	0	1,314	0.00%
2020/03/10	1	53.20	0	0.00	55.00	1	1,308	0.08%
2020/03/03	5	58.94	4	58.60	58.10	1	1,269	0.08%
2020/03/02	0	0.00	1	58.30	58.40	-1	1,256	-0.08%
2020/02/27	0	0.00	2	58.50	57.30	-2	1,272	-0.16%
2020/02/25	1	57.10	0	0.00	57.10	1	1,242	0.08%
2020/02/24	2	58.25	4	58.00	57.80	-2	1,237	-0.16%
2020/02/20	0	0.00	1	58.70	58.40	-1	1,225	-0.08%
2020/02/19	0	0.00	3	59.60	58.90	-3	1,222	-0.25%
2020/02/18	0	0.00	1	58.50	59.40	-1	1,209	-0.08%
2020/02/17	0	0.00	1	58.90	58.90	-1	1,195	-0.08%
2020/02/14	2	59.65	0	0.00	59.30	2	1,192	0.17%
2020/02/13	4	57.80	3	58.40	58.40	1	1,121	0.09%
2020/02/12	4	58.45	63	58.08	58.10	-59	1,112	-5.30%
2020/02/11	3	56.93	2	57.00	58.20	1	1,077	0.09%
2020/02/10	2	52.70	3	52.87	53.00	-1	1,040	-0.10%
2020/02/07	2	53.40	3	53.40	53.40	-1	1,035	-0.10%
2020/02/06	10	52.48	0	0.00	52.00	10	1,005	0.99%
2020/02/05	4	51.80	0	0.00	51.70	4	1,006	0.40%
2020/02/03	2	51.30	0	0.00	52.10	2	991	0.20%
2020/01/31	18	56.49	0	0.00	56.10	18	970	1.86%
2020/01/30	32	58.14	8	58.13	55.60	24	961	2.50%
2020/01/20	5	59.48	6	59.50	59.40	-1	922	-0.11%
2020/01/15	0	0.00	1	59.30	59.40	-1	923	-0.11%
2020/01/14	11	59.84	3	59.63	59.60	8	913	0.88%
2020/01/13	0	0.00	1	58.70	58.80	-1	905	-0.11%
2020/01/10	1	58.70	0	0.00	58.40	1	920	0.11%
2020/01/08	1	57.90	2	57.80	57.70	-1	914	-0.11%
2020/01/07	1	58.60	1	58.40	58.40	0	906	0.00%
2020/01/06	1	58.80	0	0.00	58.90	1	899	0.11%
2020/01/03	5	59.82	1	59.90	59.40	4	903	0.44%
2020/01/02	3	60.87	0	0.00	60.50	3	902	0.33%
2019/12/31	2	59.75	4	60.60	60.10	-2	873	-0.23%
2019/12/27	1	59.80	0	0.00	59.60	1	833	0.12%
2019/12/26	1	60.10	1	60.40	60.00	0	835	0.00%
2019/12/25	3	59.77	12	60.12	60.10	-9	828	-1.09%
2019/12/24	2	58.80	1	58.90	58.70	1	786	0.13%
2019/12/23	1	58.70	0	0.00	58.70	1	788	0.13%
2019/12/20	0	0.00	1	59.20	59.20	-1	788	-0.13%
2019/12/18	2	57.40	0	0.00	57.40	2	768	0.26%
2019/12/12	0	0.00	2	57.70	57.50	-2	775	-0.26%
2019/12/09	2	58.50	0	0.00	58.40	2	776	0.26%
2019/12/05	0	0.00	3	59.40	58.40	-3	779	-0.38%
2019/12/02	9	57.56	0	0.00	57.70	9	789	1.14%
2019/11/29	1	58.80	4	59.20	58.80	-3	783	-0.38%
2019/11/27	0	0.00	2	59.40	59.40	-2	800	-0.25%
2019/11/26	12	59.98	0	0.00	59.80	12	796	1.51%
2019/11/22	1	59.00	0	0.00	58.80	1	775	0.13%
2019/11/19	0	0.00	2	59.20	59.10	-2	781	-0.26%
2019/11/15	0	0.00	4	59.43	58.90	-4	800	-0.50%
2019/11/13	4	57.83	2	58.35	58.30	2	797	0.25%
2019/11/12	0	0.00	1	57.30	57.20	-1	798	-0.13%
2019/11/11	1	57.30	0	0.00	57.00	1	837	0.12%
2019/11/08	1	58.70	0	0.00	58.60	1	834	0.12%
2019/11/07	3	59.17	2	59.45	58.80	1	844	0.12%
2019/11/06	1	58.60	1	58.70	58.60	0	826	0.00%
2019/11/05	2	58.70	2	58.55	58.40	0	830	0.00%
2019/11/01	0	0.00	1	59.00	59.00	-1	854	-0.12%
2019/10/31	2	58.25	0	0.00	57.90	2	854	0.23%
2019/10/30	0	0.00	1	57.60	57.70	-1	856	-0.12%
2019/10/29	1	58.00	0	0.00	57.90	1	855	0.12%
2019/10/25	1	59.00	2	58.80	58.70	-1	856	-0.12%
2019/10/23	0	0.00	2	59.00	58.60	-2	882	-0.23%
2019/10/22	5	60.00	0	0.00	60.00	5	882	0.57%
2019/10/21	1	59.80	0	0.00	59.80	1	887	0.11%
2019/10/18	1	60.00	2	59.75	59.90	-1	893	-0.11%
2019/10/17	4	58.75	1	59.00	58.90	3	887	0.34%
2019/10/16	2	57.90	0	0.00	57.90	2	904	0.22%
2019/10/09	2	56.80	0	0.00	56.30	2	969	0.21%
2019/10/08	0	0.00	45	57.23	56.60	-45	977	-4.60%
2019/10/07	1	58.20	0	0.00	58.00	1	1,010	0.10%
2019/10/04	1	58.50	0	0.00	58.20	1	1,065	0.09%
2019/10/03	1	59.00	1	58.60	58.70	0	1,101	0.00%
2019/10/02	1	60.10	0	0.00	58.90	1	1,137	0.09%
2019/10/01	1	59.50	0	0.00	59.10	1	1,152	0.09%
2019/09/27	1	59.90	0	0.00	59.70	1	1,157	0.09%
2019/09/25	1	60.00	0	0.00	59.30	1	1,179	0.08%
2019/09/17	3	58.40	0	0.00	58.10	3	1,334	0.22%
2019/09/16	5	59.20	0	0.00	59.10	5	1,388	0.36%
2019/09/05	5	61.60	0	0.00	61.50	5	1,598	0.31%
2019/09/04	1	61.80	0	0.00	61.80	1	1,655	0.06%
2019/09/03	14	62.90	1	63.40	62.60	13	1,675	0.78%
2019/09/02	5	62.88	0	0.00	63.40	5	1,691	0.30%
2019/08/30	1	61.50	1	61.10	61.10	0	1,678	0.00%
2019/08/27	0	0.00	1	59.90	60.70	-1	1,708	-0.06%
2019/08/26	1	60.00	0	0.00	59.20	1	1,718	0.06%
2019/08/23	6	61.20	5	61.20	60.70	1	1,721	0.06%
2019/08/22	1	61.80	0	0.00	61.00	1	1,739	0.06%
2019/08/21	10	61.10	0	0.00	61.30	10	1,774	0.56%
2019/08/19	2	60.40	0	0.00	60.20	2	1,767	0.11%
2019/08/15	11	61.36	1	61.70	61.20	10	1,779	0.56%
2019/08/14	1	61.70	3	61.13	60.80	-2	1,778	-0.11%
2019/08/12	1	64.10	0	0.00	63.70	1	1,753	0.06%
2019/08/06	1	62.90	1	60.90	62.60	0	1,835	0.00%
2019/08/05	5	64.70	0	0.00	63.80	5	1,886	0.27%
2019/08/02	0	0.00	1	65.50	65.80	-1	1,979	-0.05%
2019/07/30	5	67.70	0	0.00	67.30	5	2,097	0.24%
2019/07/26	2	68.50	0	0.00	68.20	2	2,181	0.09%
2019/07/22	0	0.00	1	68.90	68.40	-1	2,215	-0.05%
2019/07/18	11	68.39	6	68.32	68.00	5	2,203	0.23%
2019/07/17	1	69.10	0	0.00	69.00	1	2,185	0.05%
2019/07/10	0	0.00	4	68.00	68.00	-4	2,090	-0.19%
2019/07/08	2	68.65	3	69.43	69.80	-1	2,032	-0.05%
2019/07/05	6	68.38	8	68.39	68.60	-2	2,008	-0.10%
2019/07/04	0	0.00	8	67.83	67.60	-8	1,997	-0.40%
2019/07/03	3	67.10	6	66.98	67.10	-3	1,994	-0.15%
2019/07/02	4	67.48	6	67.50	67.50	-2	2,012	-0.10%
2019/07/01	4	66.83	2	67.00	67.00	2	2,005	0.10%
2019/06/27	0	0.00	1	66.60	66.80	-1	1,987	-0.05%
2019/06/26	1	67.70	0	0.00	67.10	1	1,973	0.05%
2019/06/25	5	68.00	0	0.00	67.70	5	1,965	0.25%
2019/06/24	4	68.30	0	0.00	69.20	4	1,935	0.21%
2019/06/21	3	74.20	1	74.20	73.40	2	1,889	0.11%
2019/06/20	9	73.20	0	0.00	73.20	9	1,840	0.49%
2019/06/19	2	72.10	3	72.20	72.40	-1	1,868	-0.05%
2019/06/18	2	71.50	8	71.30	71.80	-6	2,009	-0.30%
2019/06/17	3	69.87	3	70.30	70.50	0	1,990	0.00%
2019/06/14	1	69.00	0	0.00	68.90	1	1,964	0.05%
2019/06/13	3	68.97	0	0.00	68.80	3	1,967	0.15%
2019/06/12	0	0.00	2	67.05	69.70	-2	1,949	-0.10%
2019/06/11	1	67.80	0	0.00	67.70	1	1,919	0.05%
2019/06/10	4	67.80	0	0.00	68.00	4	1,937	0.21%
2019/06/06	3	66.80	6	67.03	67.10	-3	1,968	-0.15%
2019/06/05	4	67.20	2	66.30	66.10	2	2,015	0.10%
2019/06/04	2	67.60	0	0.00	67.70	2	2,164	0.09%
2019/06/03	2	68.30	2	68.20	68.20	0	2,183	0.00%
2019/05/31	5	68.86	0	0.00	68.60	5	2,187	0.23%
2019/05/29	1	69.00	0	0.00	67.60	1	2,294	0.04%
2019/05/28	0	0.00	3	68.30	68.90	-3	2,292	-0.13%
2019/05/24	3	65.70	0	0.00	65.30	3	2,301	0.13%
2019/05/23	2	66.10	2	65.50	65.70	0	2,299	0.00%
2019/05/22	2	65.00	5	65.00	64.60	-3	2,302	-0.13%
2019/05/21	4	64.50	3	64.30	64.70	1	2,312	0.04%
2019/05/20	1	65.00	0	0.00	65.00	1	2,331	0.04%
2019/05/17	0	0.00	1	64.50	64.40	-1	2,356	-0.04%
2019/05/16	0	0.00	1	66.20	65.50	-1	2,368	-0.04%
2019/05/14	1	64.80	0	0.00	65.30	1	2,374	0.04%
2019/05/13	6	65.22	1	68.00	65.00	5	2,366	0.21%
2019/05/10	0	0.00	15	73.93	71.20	-15	2,312	-0.65%
2019/05/09	5	79.40	7	77.29	76.40	-2	2,228	-0.09%
2019/05/08	5	78.30	0	0.00	78.00	5	2,178	0.23%
2019/05/03	0	0.00	12	78.26	78.10	-12	2,216	-0.54%
2019/05/02	11	78.27	3	78.10	77.90	8	2,177	0.37%
2019/04/30	3	75.40	4	75.40	75.50	-1	2,145	-0.05%
2019/04/29	2	74.70	0	0.00	74.60	2	2,176	0.09%
2019/04/25	0	0.00	1	73.80	74.60	-1	2,529	-0.04%
2019/04/24	1	73.80	0	0.00	73.60	1	2,533	0.04%
2019/04/23	1	73.70	0	0.00	74.10	1	2,539	0.04%
2019/04/19	2	74.30	3	74.63	73.90	-1	2,553	-0.04%
2019/04/18	1	74.60	0	0.00	74.60	1	2,593	0.04%
2019/04/16	0	0.00	1	75.50	75.80	-1	2,659	-0.04%
2019/04/15	3	75.27	0	0.00	75.20	3	2,663	0.11%
2019/04/12	3	77.40	4	76.60	76.40	-1	2,654	-0.04%
2019/04/11	2	76.50	0	0.00	76.40	2	2,660	0.08%
2019/04/10	2	77.35	8	77.14	77.20	-6	2,656	-0.23%
2019/04/09	4	78.28	1	78.30	78.10	3	2,686	0.11%
2019/04/08	3	79.40	6	78.67	78.60	-3	2,744	-0.11%
2019/04/03	1	77.90	0	0.00	78.00	1	2,724	0.04%
2019/04/01	1	77.60	1	78.00	77.50	0	2,722	0.00%
2019/03/29	1	77.20	0	0.00	77.50	1	2,721	0.04%
2019/03/28	2	76.10	3	76.07	76.00	-1	2,744	-0.04%
2019/03/27	2	76.50	1	76.90	76.60	1	2,763	0.04%
2019/03/26	2	76.55	1	76.50	76.30	1	2,823	0.04%
2019/03/25	10	76.80	0	0.00	76.40	10	2,851	0.35%
2019/03/22	0	0.00	1	80.00	78.10	-1	2,902	-0.03%
2019/03/21	6	80.78	15	81.19	79.20	-9	2,870	-0.31%
2019/03/20	0	0.00	2	77.75	78.50	-2	2,721	-0.07%
2019/03/19	1	77.60	1	77.90	77.50	0	2,731	0.00%
2019/03/18	2	77.35	10	77.35	77.30	-8	2,780	-0.29%
2019/03/15	12	78.13	4	77.78	77.30	8	2,810	0.28%
2019/03/14	5	78.78	2	78.50	78.50	3	2,825	0.11%
2019/03/13	6	78.95	6	78.37	78.30	0	2,905	0.00%
2019/03/12	3	78.70	6	78.10	77.60	-3	2,904	-0.10%
2019/03/11	2	77.75	8	77.84	78.30	-6	2,904	-0.21%
2019/03/08	8	77.04	7	78.01	76.60	1	2,901	0.03%
2019/03/07	1	75.10	0	0.00	74.90	1	2,770	0.04%
2019/03/05	8	77.13	11	76.10	75.80	-3	2,873	-0.10%
2019/03/04	9	76.24	7	76.54	76.30	2	2,850	0.07%
2019/02/27	6	74.78	6	74.42	74.40	0	2,825	0.00%
2019/02/26	6	74.83	25	75.08	74.00	-19	2,839	-0.67%
2019/02/19	0	0.00	1	72.90	73.50	-1	3,012	-0.03%
2019/02/18	0	0.00	1	71.60	71.50	-1	3,041	-0.03%
2019/02/15	0	0.00	1	72.50	72.50	-1	3,085	-0.03%
2019/02/13	0	0.00	5	73.60	73.80	-5	3,155	-0.16%
2019/02/12	0	0.00	2	73.80	73.30	-2	3,316	-0.06%
2019/02/11	1	75.40	1	75.00	75.00	0	3,353	0.00%
2019/01/28	1	75.30	0	0.00	75.50	1	3,617	0.03%
2019/01/25	1	76.50	0	0.00	76.30	1	3,645	0.03%
2019/01/24	0	0.00	1	79.00	77.40	-1	3,687	-0.03%
2019/01/23	1	78.00	0	0.00	78.30	1	3,698	0.03%
2019/01/22	0	0.00	3	77.73	77.50	-3	3,710	-0.08%
2019/01/21	4	78.10	1	76.70	77.30	3	3,709	0.08%
2019/01/18	6	80.33	8	78.15	77.20	-2	3,689	-0.05%
2019/01/17	3	76.77	3	76.90	78.40	0	3,472	0.00%
2019/01/16	1	75.00	3	75.00	74.60	-2	3,375	-0.06%
2019/01/15	1	74.40	0	0.00	74.40	1	3,390	0.03%
2019/01/14	0	0.00	1	73.70	73.60	-1	3,432	-0.03%
2019/01/11	0	0.00	1	73.50	73.50	-1	3,444	-0.03%
2019/01/10	3	74.20	0	0.00	73.70	3	3,425	0.09%
2019/01/09	1	76.90	0	0.00	76.70	1	3,393	0.03%
2019/01/08	0	0.00	4	76.85	76.10	-4	3,392	-0.12%
2019/01/07	0	0.00	0.1	75.40	75.80	-0.1	3,376	0.00%
2018/12/28	2	75.50	0	0.00	75.00	2	3,484	0.06%
2018/12/27	0	0.00	6	76.47	76.50	-6	3,484	-0.17%
2018/12/26	6	74.17	0	0.00	74.00	6	3,427	0.18%
2018/12/25	10	73.98	0	0.00	74.70	10	3,416	0.29%
2018/12/24	0	0.00	3	76.10	75.40	-3	3,407	-0.09%
2018/12/22	7	76.44	7	75.87	75.80	0	3,409	0.00%
2018/12/21	6	75.73	6	76.25	76.10	0	3,426	0.00%
2018/12/19	6	74.83	21	75.70	74.80	-15	3,462	-0.43%
2018/12/18	4	78.73	3	77.67	77.70	1	3,436	0.03%
2018/12/17	5	79.30	5	79.00	78.70	0	3,408	0.00%
2018/12/14	7	78.07	8	77.95	78.10	-1	3,350	-0.03%
2018/12/13	0	0.00	2	78.55	77.80	-2	3,345	-0.06%
2018/12/12	1	78.70	1	78.40	78.10	0	3,326	0.00%
2018/12/11	7	79.00	8	78.34	78.20	-1	3,336	-0.03%
2018/12/10	0	0.00	4	76.85	77.00	-4	3,333	-0.12%
2018/12/07	0	0.00	13	74.86	75.70	-13	3,292	-0.39%
2018/12/06	5	79.10	5	72.74	73.00	0	3,261	0.00%
2018/12/05	6	77.08	6	77.43	78.00	0	3,165	0.00%
2018/12/04	7	78.09	23	77.94	77.10	-16	3,163	-0.51%
2018/12/03	9	77.60	10	77.53	77.90	-1	3,156	-0.03%
2018/11/30	7	75.74	5	75.80	76.00	2	3,114	0.06%
2018/11/29	6	75.25	7	74.11	74.30	-1	3,089	-0.03%
2018/11/28	3	73.80	1	74.70	74.00	2	3,045	0.07%
2018/11/27	0	0.00	8	71.91	72.10	-8	2,998	-0.27%
2018/11/26	0	0.00	6	69.80	71.50	-6	2,978	-0.20%
2018/11/23	5.1	68.28	6	68.45	68.40	-0.9	2,966	-0.03%
2018/11/22	8	72.08	6	70.72	69.30	2	3,072	0.07%
2018/11/21	1	71.00	9	71.06	71.70	-8	3,042	-0.26%
2018/11/20	7	69.00	0	0.00	69.60	7	2,999	0.23%
2018/11/19	4	67.98	9	68.29	69.30	-5	2,978	-0.17%
2018/11/16	3	67.13	0	0.00	66.80	3	2,939	0.10%
2018/11/15	0	0.00	9	66.61	67.10	-9	2,920	-0.31%
2018/11/14	12	66.30	3	66.13	65.50	9	2,898	0.31%
2018/11/13	9	63.62	11	64.94	66.20	-2	2,870	-0.07%
2018/11/12	1	64.40	0	0.00	64.40	1	2,895	0.03%
2018/11/09	10	65.48	11	65.52	65.30	-1	2,911	-0.03%
2018/11/08	8	64.40	14	63.12	63.20	-6	2,768	-0.22%
2018/11/07	7	63.16	11	63.42	64.20	-4	2,763	-0.14%
2018/11/06	9	62.42	9	63.51	61.50	0	2,824	0.00%
2018/11/05	6	60.87	6	62.17	61.60	0	3,068	0.00%
2018/11/02	2	59.15	3	60.00	59.10	-1	3,064	-0.03%
2018/11/01	2	57.90	3	59.37	59.10	-1	3,096	-0.03%
2018/10/31	0	0.00	7	55.94	56.90	-7	3,100	-0.23%
2018/10/30	6	52.82	9	52.28	52.00	-3	3,059	-0.10%
2018/10/29	4	53.70	0	0.00	53.20	4	3,073	0.13%
2018/10/26	0	0.00	1	56.60	55.40	-1	3,076	-0.03%
2018/10/25	3	54.70	6	55.05	55.10	-3	3,081	-0.10%
2018/10/24	3	56.30	4	56.58	56.60	-1	3,095	-0.03%
2018/10/23	4	58.63	2	57.60	57.60	2	3,109	0.06%
2018/10/22	5	58.00	9	58.92	59.50	-4	3,102	-0.13%
2018/10/18	2	56.00	0	0.00	55.90	2	3,094	0.06%
2018/10/17	1	56.90	0	0.00	56.70	1	3,122	0.03%
2018/10/16	2	56.60	6	55.95	55.70	-4	3,129	-0.13%
2018/10/15	4	54.90	3	54.90	54.50	1	3,111	0.03%
2018/10/12	6	53.25	1	54.10	54.20	5	3,089	0.16%
2018/10/11	5	57.84	0	0.00	57.70	5	3,012	0.17%
2018/10/08	2	62.00	6	61.87	62.80	-4	2,996	-0.13%
2018/10/05	3	64.27	9	63.24	62.80	-6	3,024	-0.20%
2018/10/04	2	67.60	2	67.25	67.00	0	3,004	0.00%
2018/10/03	2	68.70	2	68.15	67.90	0	3,015	0.00%
2018/10/02	5	69.04	3	68.77	68.50	2	3,057	0.07%
2018/10/01	2	69.00	0	0.00	69.10	2	3,091	0.06%
2018/09/28	5	70.22	4	69.75	69.40	1	3,137	0.03%
2018/09/27	16	70.26	7	70.01	69.80	9	3,194	0.28%
2018/09/26	5	68.30	7	68.89	69.00	-2	3,150	-0.06%
2018/09/25	2	67.70	2	69.35	68.00	0	3,177	0.00%
2018/09/21	2	67.65	0	0.00	67.50	2	3,171	0.06%
2018/09/20	3	67.77	3	68.13	67.30	0	3,181	0.00%
2018/09/19	20	68.40	0	0.00	69.00	20	3,195	0.63%
2018/09/18	2	68.10	0	0.00	68.20	2	3,231	0.06%
2018/09/17	10	69.35	7	68.97	68.80	3	3,239	0.09%
2018/09/14	9	67.41	11	68.33	68.70	-2	3,239	-0.06%
2018/09/12	6	65.08	1	66.00	66.00	5	3,248	0.15%
2018/09/11	22	65.83	0	0.00	66.80	22	3,308	0.66%
2018/09/10	1	67.70	1	65.60	65.00	0	3,350	0.00%
2018/09/07	6	66.33	1	65.60	66.60	5	3,380	0.15%
2018/09/05	2	67.90	0	0.00	67.60	2	4,069	0.05%
2018/09/04	1	69.00	1	68.00	68.90	0	4,115	0.00%
2018/09/03	11	67.95	4	68.70	68.00	7	4,216	0.17%
2018/08/31	2	69.90	3	69.60	70.00	-1	4,264	-0.02%
2018/08/30	10	70.14	3	69.70	69.40	7	4,345	0.16%
2018/08/29	10	68.34	7	68.97	69.20	3	4,462	0.07%
2018/08/28	0	0.00	2	73.15	71.70	-2	4,382	-0.05%
2018/08/27	0	0.00	2	72.85	73.00	-2	4,448	-0.04%
2018/08/24	2	72.65	2	73.60	72.60	0	4,492	0.00%
2018/08/23	2	73.30	2	74.80	72.70	0	4,622	0.00%
2018/08/22	2	74.00	2	76.90	74.00	0	4,731	0.00%
2018/08/21	1	75.40	1	76.20	76.50	0	4,873	0.00%
2018/08/20	3	74.47	4	75.58	75.60	-1	5,106	-0.02%
2018/08/17	6	76.27	4	76.33	74.70	2	5,578	0.04%
2018/08/16	5	74.38	0	0.00	74.70	5	5,763	0.09%
2018/08/15	0	0.00	14	75.54	75.30	-14	5,826	-0.24%
2018/08/14	4	75.18	0	0.00	75.30	4	6,040	0.07%
2018/08/13	0	0.00	2	73.80	74.20	-2	6,279	-0.03%
2018/08/10	14	76.54	14	76.39	72.10	0	6,857	0.00%
2018/08/09	4	75.80	2	75.25	75.70	2	6,825	0.03%
2018/08/08	0	0.00	1	75.10	74.50	-1	6,894	-0.01%
2018/08/07	1	73.50	1	75.00	73.90	0	6,879	0.00%
2018/08/03	1	69.40	3	71.20	71.60	-2	6,880	-0.03%
2018/08/01	0	0.00	1	71.10	71.00	-1	6,988	-0.01%
2018/07/31	0	0.00	4	71.55	71.40	-4	7,005	-0.06%
2018/07/30	0	0.00	4	71.30	70.40	-4	7,019	-0.06%
2018/07/26	2	69.70	0	0.00	70.20	2	7,211	0.03%
2018/07/24	0	0.00	4	68.55	68.90	-4	7,359	-0.05%
2018/07/23	5	66.36	0	0.00	66.50	5	7,377	0.07%
2018/07/20	2	68.10	2	69.30	68.10	0	7,387	0.00%
2018/07/18	0	0.00	1	70.00	68.70	-1	7,475	-0.01%
2018/07/17	2	69.50	0	0.00	69.50	2	7,488	0.03%
2018/07/13	3	70.90	4	70.98	70.90	-1	7,530	-0.01%
2018/07/12	2	70.10	2	69.90	69.60	0	7,555	0.00%
2018/07/11	2	69.30	0	0.00	69.30	2	7,670	0.03%
2018/07/10	4	69.85	2	70.25	70.20	2	7,735	0.03%
2018/07/09	3	67.93	5	68.36	70.00	-2	7,722	-0.03%
2018/07/06	0	0.00	4	67.33	68.50	-4	7,741	-0.05%
2018/07/05	2	66.70	3	67.20	66.10	-1	7,699	-0.01%
2018/07/04	2	73.10	0	0.00	70.40	2	7,711	0.03%
2018/07/03	9	73.88	1	73.50	72.40	8	7,721	0.10%
2018/07/02	12	75.65	0	0.00	75.00	12	7,740	0.16%
2018/06/29	0	0.00	3	76.33	77.30	-3	7,766	-0.04%
2018/06/28	1	75.10	3	75.47	75.20	-2	7,827	-0.03%
2018/06/27	0	0.00	1	78.50	76.30	-1	7,895	-0.01%
2018/06/26	5	75.00	1	75.50	77.00	4	7,873	0.05%
2018/06/25	14	76.52	20	76.22	76.30	-6	7,899	-0.08%
2018/06/22	5	74.72	2	75.15	74.60	3	7,905	0.04%
2018/06/20	4	76.68	5	75.82	75.30	-1	7,923	-0.01%
2018/06/19	5	78.00	0	0.00	77.50	5	7,879	0.06%
2018/06/15	10	78.80	0	0.00	79.30	10	7,875	0.13%
2018/06/14	9	82.57	16	80.16	79.00	-7	7,838	-0.09%
2018/06/13	27	81.71	22	82.09	82.70	5	7,564	0.07%
2018/06/12	4	77.90	3	77.83	77.70	1	7,416	0.01%
2018/06/11	2	77.40	9	78.34	77.70	-7	7,395	-0.09%
2018/06/08	2	79.85	0	0.00	79.30	2	7,358	0.03%
2018/06/07	1	79.90	1	79.20	79.00	0	7,350	0.00%
2018/06/06	4	79.75	8	80.15	81.00	-4	7,473	-0.05%
2018/06/05	7	78.03	1	77.40	77.20	6	7,371	0.08%
2018/06/04	2	78.20	2	78.50	77.90	0	7,364	0.00%
2018/06/01	6	77.13	7	77.66	77.50	-1	7,330	-0.01%
2018/05/31	10	79.58	16	77.94	76.60	-6	7,360	-0.08%
2018/05/30	8	77.60	8	78.18	78.30	0	7,275	0.00%
2018/05/29	5	78.42	17	77.89	77.70	-12	7,266	-0.17%
2018/05/28	31	83.20	5	81.66	80.70	26	7,153	0.36%
2018/05/25	9	82.86	24	81.86	82.00	-15	6,946	-0.22%
2018/05/24	10	79.08	12	79.16	78.90	-2	6,501	-0.03%
2018/05/23	23	77.36	4	77.73	77.70	19	6,350	0.30%
2018/05/22	10	77.39	17	77.01	77.80	-7	6,445	-0.11%
2018/05/21	6	78.33	8	78.35	76.00	-2	6,596	-0.03%
2018/05/18	23	77.64	79	78.15	77.00	-56	6,560	-0.85%
2018/05/17	2	72.00	5	73.54	75.00	-3	5,997	-0.05%
2018/05/16	4	67.18	9	67.86	68.20	-5	5,804	-0.09%
2018/05/15	2	65.70	0	0.00	65.30	2	5,714	0.03%
2018/05/14	8	65.18	4	64.65	64.30	4	5,849	0.07%
2018/05/11	12	65.63	11	65.70	65.30	1	5,881	0.02%
2018/05/10	10	65.19	21	65.60	65.30	-11	5,889	-0.19%
2018/05/09	1	61.70	0	0.00	61.90	1	5,813	0.02%
2018/05/08	12	61.35	22	60.72	61.00	-10	5,856	-0.17%
2018/05/07	2	60.20	1	60.50	60.50	1	5,994	0.02%
2018/05/04	11	62.66	6	62.75	61.30	5	6,015	0.08%
2018/05/03	16	64.76	9	64.56	62.50	7	6,039	0.12%
2018/05/02	15	66.12	3	65.23	64.40	12	6,126	0.20%
2018/04/30	1	64.50	4	65.15	65.60	-3	6,211	-0.05%
2018/04/27	20	58.56	10	58.86	59.70	10	6,243	0.16%
2018/04/26	2	60.10	0	0.00	59.70	2	6,375	0.03%
2018/04/25	6	61.92	4	61.53	61.90	2	6,572	0.03%
2018/04/24	9	61.93	1	62.60	60.90	8	6,863	0.12%
2018/04/23	2	65.40	1	66.20	64.80	1	6,873	0.01%
2018/04/20	6	65.30	7	65.71	66.50	-1	7,042	-0.01%
2018/04/19	1	65.00	1	65.00	65.00	0	7,113	0.00%
2018/04/18	1	63.40	1	65.30	65.30	0	7,182	0.00%
2018/04/17	19	66.47	3	65.50	62.70	16	7,295	0.22%
2018/04/16	4	68.85	1	68.60	68.60	3	7,952	0.04%
2018/04/13	15	71.13	1	70.90	71.00	14	8,232	0.17%
2018/04/12	5	71.62	6	72.17	71.20	-1	8,421	-0.01%
2018/04/11	1	74.00	1	73.80	73.40	0	8,610	0.00%
2018/04/10	4	73.33	15	73.97	73.00	-11	8,841	-0.12%
2018/04/09	1	79.50	0	0.00	78.60	1	9,170	0.01%
2018/04/03	11	75.49	10	76.60	77.60	1	9,399	0.01%
2018/04/02	3	75.80	7	77.07	75.20	-4	9,485	-0.04%
2018/03/31	2	77.90	4	78.98	77.80	-2	9,577	-0.02%
2018/03/30	6	77.10	1	77.90	77.90	5	9,588	0.05%
2018/03/28	1	75.00	3	75.87	75.30	-2	9,808	-0.02%
2018/03/27	5	76.44	0	0.00	75.50	5	10,046	0.05%
2018/03/26	1	72.90	3	73.47	75.40	-2	10,346	-0.02%
2018/03/23	6	72.25	1	71.60	72.20	5	10,551	0.05%
2018/03/22	0	0.00	1	75.40	73.90	-1	10,999	-0.01%
2018/03/21	0	0.00	10	75.20	75.00	-10	11,374	-0.09%
2018/03/20	11	77.15	15	76.23	76.20	-4	11,874	-0.03%
2018/03/19	1	78.00	0	0.00	77.60	1	12,290	0.01%
2018/03/16	13	78.98	7	79.17	77.10	6	12,824	0.05%
2018/03/15	1	75.20	3	74.73	74.60	-2	13,107	-0.02%
2018/03/14	11	74.63	12	74.57	74.50	-1	13,477	-0.01%
2018/03/13	11	74.00	13	74.17	74.00	-2	13,774	-0.01%
2018/03/12	12	75.02	7	75.27	74.30	5	14,048	0.04%
2018/03/09	10	71.90	13	71.11	71.10	-3	14,149	-0.02%
2018/03/08	15	70.22	12	70.71	70.80	3	14,178	0.02%
2018/03/07	3	70.57	6	69.90	69.40	-3	14,177	-0.02%
2018/03/06	2	70.40	3	70.57	70.30	-1	14,184	-0.01%
2018/03/05	3	71.10	2	70.90	70.70	1	14,144	0.01%
2018/03/02	16	72.45	20	72.95	72.10	-4	14,190	-0.03%
2018/03/01	20	71.48	12	72.09	72.00	8	14,156	0.06%
2018/02/27	16	71.43	2	71.40	71.10	14	14,174	0.10%
2018/02/26	13	71.45	19	71.67	71.30	-6	14,159	-0.04%
2018/02/23	16	72.32	27	72.15	72.30	-11	14,191	-0.08%
2018/02/22	17	70.33	18	71.08	71.30	-1	14,195	-0.01%
2018/02/21	14	72.71	17	73.89	71.10	-3	14,417	-0.02%
2018/02/12	8	78.10	1	78.90	74.90	7	14,270	0.05%
2018/02/09	36	78.39	27	77.71	80.70	9	14,139	0.06%
2018/02/08	19	79.51	11	81.55	79.80	8	14,146	0.06%
2018/02/07	8	84.59	18	83.87	82.10	-10	14,362	-0.07%
2018/02/06	42	80.25	47	82.47	82.60	-5	14,472	-0.03%
2018/02/05	11	83.26	10	86.40	86.40	1	14,630	0.01%
2018/02/02	23	83.94	11	83.54	83.50	12	14,973	0.08%
2018/02/01	1	83.80	2	83.25	83.50	-1	15,549	-0.01%
2018/01/31	10	82.40	18	82.98	83.10	-8	15,887	-0.05%
2018/01/30	24	85.53	6	86.05	83.50	18	16,088	0.11%
2018/01/29	3	86.77	1	86.80	87.70	2	15,949	0.01%
2018/01/26	15	86.66	13	86.47	86.70	2	15,963	0.01%
2018/01/25	32	88.39	29	89.84	86.70	3	16,193	0.02%
2018/01/24	18	88.69	22	87.86	89.00	-4	15,973	-0.03%
2018/01/23	17	87.22	22	86.90	87.30	-5	15,877	-0.03%
2018/01/22	16	86.99	18	86.66	86.50	-2	15,761	-0.01%
2018/01/19	37	86.20	26	86.05	86.50	11	15,617	0.07%
2018/01/18	54	85.92	68	85.70	85.30	-14	15,479	-0.09%
2018/01/17	23	82.56	28	82.04	81.80	-5	15,219	-0.03%
2018/01/16	12	80.45	5	81.10	81.90	7	15,274	0.05%
2018/01/15	19	82.63	10	82.32	82.80	9	15,235	0.06%
2018/01/12	13	82.22	20	82.37	82.10	-7	15,204	-0.05%
2018/01/11	17	81.62	16	82.99	81.50	1	15,228	0.01%
2018/01/10	41	82.98	121	82.57	83.00	-80	15,164	-0.53%	大賣/
2018/01/09	37	88.56	23	92.60	85.00	14	14,413	0.10%
2018/01/08	14	94.96	31	93.65	94.20	-17	14,090	-0.12%
2018/01/05	31	93.46	42	94.44	93.90	-11	13,981	-0.08%
2018/01/04	8	90.29	9	90.07	92.30	-1	13,846	-0.01%
2018/01/03	21	92.86	11	92.75	89.70	10	13,736	0.07%
2018/01/02	30	86.25	45	90.49	92.70	-15	13,457	-0.11%