橘子 (6180)-合庫-高雄券商分點個股進出

台股 » 個股 » 橘子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

橘子

(6180)

可現股當沖

股價
84.2
漲跌
▼3.3
漲幅
-3.77%
成交量
5,395張
產業
上櫃文化創意指數
503人加入追蹤

立即追蹤
本地時間:14:30

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

橘子 (6180)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2	85.70	1.2	84.48	84.20	0.8	1,438	0.06%
2024/05/14	5	86.60	6	86.53	87.50	-1	1,416	-0.07%
2024/05/13	0	0.00	1	83.40	83.50	-1	1,304	-0.08%
2024/05/10	0	0.00	6	81.18	82.00	-6	1,316	-0.46%
2024/05/09	9.2	81.72	9	81.93	81.10	0.2	1,389	0.01%
2024/05/03	1	79.80	3	79.87	79.70	-2	1,338	-0.15%
2024/04/30	1	75.80	1	76.40	76.80	0	1,300	0.00%
2024/04/19	0	0.00	1	69.70	70.50	-1	1,289	-0.08%
2024/04/16	1	70.80	0	0.00	70.50	1	1,287	0.08%
2024/04/11	0	74.60	0	0.00	75.30	0	1,282	0.00%
2024/03/19	0	0.00	2	74.00	74.00	-2	1,397	-0.14%
2024/03/18	0	0.00	0.1	74.10	74.00	-0.1	1,404	-0.01%
2024/03/13	0	0.00	2	76.30	76.40	-2	1,420	-0.14%
2024/03/12	0	0.00	6.1	77.39	76.90	-6.1	1,427	-0.43%
2024/03/11	7	76.54	7	76.67	76.70	0	1,408	0.00%
2024/03/07	0	0.00	1	73.30	73.80	-1	1,339	-0.07%
2024/03/05	0	0.00	0.2	71.40	71.90	-0.2	1,432	-0.01%
2024/03/04	0	0.00	0.4	70.90	70.90	-0.4	1,457	-0.03%
2024/02/26	0	0.00	2	70.10	70.20	-2	1,455	-0.14%
2024/02/22	0	0.00	1	70.40	70.50	-1	1,455	-0.07%
2024/02/16	1	71.90	0	0.00	71.90	1	1,430	0.07%
2024/02/15	4	69.90	1	70.20	71.30	3	1,419	0.21%
2024/02/05	1	74.90	0	0.00	74.90	1	1,361	0.07%
2024/02/02	1	75.90	0.1	76.45	75.10	0.9	1,349	0.07%
2024/02/01	4.1	77.50	6	78.05	77.80	-1.9	1,290	-0.15%
2024/01/31	4	76.58	19	75.66	77.30	-15	1,198	-1.25%
2024/01/30	0	0.00	1	74.00	74.10	-1	1,096	-0.09%
2024/01/25	13.2	74.78	1	73.60	73.50	12.2	1,076	1.13%
2024/01/24	1	75.90	6	76.87	75.00	-5	1,060	-0.47%
2024/01/11	0	0.00	1	74.90	75.00	-1	973	-0.10%
2024/01/05	1	74.20	0	0.00	74.10	1	954	0.10%
2024/01/04	9	75.77	3	74.27	74.80	6	943	0.64%
2024/01/03	1	76.50	2	76.60	76.90	-1	875	-0.11%
2024/01/02	1	74.00	1	74.80	74.00	0	819	0.00%
2023/12/27	2	74.10	0	0.00	74.00	2	801	0.25%
2023/12/22	0	0.00	2	73.00	73.30	-2	781	-0.26%
2023/12/19	0	0.00	1	74.00	73.00	-1	752	-0.13%
2023/12/18	0	0.00	1	74.50	74.00	-1	741	-0.13%
2023/12/15	2	75.80	0	0.00	75.00	2	725	0.28%
2023/12/11	0	0.00	4	77.15	76.60	-4	663	-0.60%
2023/12/07	0.2	75.30	2	76.50	75.40	-1.8	613	-0.29%
2023/12/06	2	74.30	0	0.00	73.70	2	595	0.34%
2023/12/01	4	76.75	1	78.40	76.00	3	525	0.57%
2023/11/30	1	76.60	6	76.65	76.80	-5	462	-1.08%
2023/11/29	5	74.20	1	73.00	74.40	4	381	1.05%
2023/11/28	0	0.00	1	72.70	71.50	-1	342	-0.29%
2023/11/22	1	71.50	1.4	71.49	71.70	-0.4	329	-0.12%
2023/11/21	1	71.20	1	71.40	71.30	0	326	0.00%
2023/11/20	1	70.40	0	0.00	70.60	1	318	0.31%
2023/11/15	0	0.00	2	69.50	69.20	-2	309	-0.65%
2023/11/13	2	68.50	0.1	68.60	69.00	2	318	0.61%
2023/11/07	0	0.00	1	70.40	69.80	-1	304	-0.33%
2023/11/03	0	0.00	1	68.40	68.40	-1	297	-0.34%
2023/11/02	0	0.00	1	68.00	68.20	-1	319	-0.31%
2023/10/27	0.2	67.50	0.1	67.10	66.60	0.1	339	0.04%
2023/10/26	0	0.00	1	67.00	67.00	-1	367	-0.27%
2023/10/25	1	66.90	0	0.00	66.70	1	394	0.25%
2023/10/24	0.3	66.40	0	0.00	66.60	0.3	423	0.07%
2023/10/23	0	0.00	3	65.30	65.50	-3	436	-0.69%
2023/10/17	1	65.50	0	0.00	65.80	1	512	0.20%
2023/10/13	1	65.80	0	0.00	65.60	1	546	0.18%
2023/09/20	0	0.00	2	66.40	66.20	-2	926	-0.22%
2023/09/08	0	0.00	1	68.60	68.80	-1	1,323	-0.08%
2023/09/06	3	68.80	0	0.00	68.60	3	1,357	0.22%
2023/08/30	0	0.00	2	67.20	67.30	-2	1,660	-0.12%
2023/08/17	4	66.80	1	67.10	67.10	3	2,222	0.13%
2023/08/07	3	69.00	0.1	69.50	69.10	3	2,240	0.13%
2023/07/28	1	76.50	0	0.00	76.80	1	2,284	0.04%
2023/07/24	1	74.00	2	74.05	73.70	-1	2,257	-0.04%
2023/07/20	1	77.60	0	0.00	77.70	1	2,234	0.04%
2023/07/18	3	78.20	0	0.00	78.10	3	2,240	0.13%
2023/07/17	1	78.80	0	0.00	78.90	1	2,247	0.04%
2023/07/13	1	78.90	3	78.80	78.80	-2	2,252	-0.09%
2023/07/12	1	77.80	0	0.00	77.60	1	2,269	0.04%
2023/07/07	0	0.00	1	79.70	79.70	-1	2,283	-0.04%
2023/07/06	0	0.00	2	81.65	80.60	-2	2,268	-0.09%
2023/07/03	0	0.00	4	80.70	80.70	-4	2,216	-0.18%
2023/06/30	0	0.00	6	82.40	81.90	-6	2,199	-0.27%
2023/06/28	7	83.56	1	81.90	82.30	6	2,201	0.27%
2023/06/27	14.1	85.57	10	84.96	83.30	4.1	2,149	0.19%
2023/06/26	1	82.80	0	0.00	82.50	1	1,945	0.05%
2023/06/20	1	82.70	0	0.00	81.40	1	1,938	0.05%
2023/06/19	0	0.00	1	81.00	81.30	-1	1,910	-0.05%
2023/06/16	0	0.00	12	79.67	80.50	-12	1,926	-0.62%
2023/06/15	1	79.30	1.3	79.12	79.10	-0.3	1,916	-0.01%
2023/06/14	1	80.50	1.1	79.80	79.90	-0.1	1,911	-0.01%
2023/06/13	1	80.50	2	81.00	80.40	-1	1,947	-0.05%
2023/06/12	1	80.40	1	80.30	80.30	0	1,959	0.00%
2023/06/09	11	82.13	12	81.05	81.70	-1	1,990	-0.05%
2023/06/08	4.3	83.46	6	82.82	82.20	-1.8	2,065	-0.08%
2023/06/07	1	84.20	2.1	84.97	83.80	-1.1	2,133	-0.05%
2023/06/06	2	83.70	1	83.40	84.00	1	2,149	0.05%
2023/06/05	5	85.02	5	84.92	84.70	0	2,214	0.00%
2023/06/02	12.2	83.21	11	83.80	83.60	1.2	2,178	0.06%
2023/06/01	21	81.18	12.2	82.15	81.70	8.8	2,047	0.43%
2023/05/31	2.2	75.68	1	77.70	77.80	1.2	1,812	0.07%
2023/05/30	1	75.10	0	0.00	75.10	1	1,769	0.06%
2023/05/29	0	0.00	2.1	75.26	75.50	-2.1	1,780	-0.12%
2023/05/26	0	0.00	0.1	74.00	73.60	-0.1	1,772	-0.01%
2023/05/25	0	0.00	1	74.50	73.90	-1	1,788	-0.06%
2023/05/23	1.1	74.32	0.4	74.40	74.40	0.7	1,909	0.04%
2023/05/22	0.1	74.10	0	0.00	74.10	0.1	2,053	0.01%
2023/05/19	1	73.90	1	73.60	73.90	0	2,071	0.00%
2023/05/18	1	73.50	2	73.30	73.60	-1	2,132	-0.05%
2023/05/17	2	73.35	1	72.90	72.80	1	2,259	0.04%
2023/05/11	3	72.27	3	72.90	72.50	0	2,667	0.00%
2023/05/10	1	73.50	1	73.80	74.20	0	2,786	0.00%
2023/05/09	1	73.20	0	0.00	73.20	1	2,837	0.04%
2023/05/08	1	75.40	0	0.00	75.10	1	2,859	0.03%
2023/05/05	0	0.00	1	74.80	75.00	-1	2,882	-0.03%
2023/05/03	1	74.50	0	0.00	74.20	1	2,966	0.03%
2023/04/26	3	71.10	1	70.60	71.20	2	3,289	0.06%
2023/04/25	0	0.00	12	70.55	70.30	-12	3,309	-0.36%
2023/04/21	4	71.27	1	71.80	71.20	3	3,337	0.09%
2023/04/19	0.4	73.90	1	73.70	73.70	-0.6	3,359	-0.02%
2023/04/18	2	73.90	0	0.00	73.50	2	3,451	0.06%
2023/04/17	1	75.20	2	74.40	74.70	-1	3,682	-0.03%
2023/04/14	2	74.20	0	0.00	74.30	2	3,705	0.05%
2023/04/13	1	73.80	1	73.90	73.20	0	3,871	0.00%
2023/04/12	1	73.80	0	0.00	73.80	1	3,963	0.03%
2023/04/11	0	0.00	0.1	73.40	73.20	-0.1	4,091	0.00%
2023/04/10	0	0.00	1	73.50	73.10	-1	4,099	-0.02%
2023/04/07	0	0.00	0.2	73.25	73.40	-0.2	4,112	0.00%
2023/04/06	3	72.87	0	0.00	72.40	3	4,107	0.07%
2023/03/30	1	73.00	0	0.00	72.90	1	4,087	0.03%
2023/03/29	1	73.00	1	73.60	73.70	0	4,068	0.00%
2023/03/27	3	73.30	0	0.00	73.00	3	4,079	0.07%
2023/03/24	1	74.20	0	0.00	74.40	1	4,068	0.02%
2023/03/23	1	72.70	0	0.00	72.40	1	4,058	0.02%
2023/03/21	0	74.00	0	0.00	73.30	0	4,038	0.00%
2023/03/20	0	74.50	0	0.00	74.20	0	4,020	0.00%
2023/03/16	3	74.20	6	73.93	73.90	-3	4,008	-0.07%
2023/03/15	2	75.70	0.2	76.30	75.40	1.8	3,976	0.05%
2023/03/14	0.1	76.00	1	76.00	75.80	-0.9	4,021	-0.02%
2023/03/13	0.1	75.90	0	0.00	78.60	0.1	3,978	0.00%
2023/03/10	6.1	80.06	1	79.30	79.20	5.1	3,888	0.13%
2023/03/09	3.3	88.07	1.1	88.36	87.90	2.2	3,800	0.06%
2023/03/08	18	87.20	8	87.95	87.60	10	3,853	0.26%
2023/03/07	4	85.63	22.2	85.92	85.90	-18.2	3,739	-0.49%
2023/03/06	2	85.35	0	0.00	85.10	2	3,652	0.05%
2023/03/03	15	83.00	0	0.00	83.50	15	3,624	0.41%
2023/03/02	0	0.00	9	81.80	81.70	-9	3,605	-0.25%
2023/03/01	2	81.65	2	82.25	82.20	0	3,596	0.00%
2023/02/22	4	81.00	0	0.00	80.00	4	3,605	0.11%
2023/02/21	0	0.00	2	81.00	82.50	-2	3,568	-0.06%
2023/02/20	40.1	79.68	40	79.21	80.60	0.1	3,480	0.00%
2023/02/17	3	81.80	3	82.70	82.50	0	3,334	0.00%
2023/02/16	1.1	81.65	0	0.00	82.20	1.1	3,319	0.03%
2023/02/15	5	82.38	11	82.45	83.20	-6	3,252	-0.18%
2023/02/14	10.2	85.76	10.3	88.25	82.80	-0.1	3,121	0.00%
2023/02/13	5.3	90.99	1.1	90.55	92.00	4.2	2,916	0.14%
2023/02/10	2	90.70	5	90.26	89.50	-3	2,862	-0.10%
2023/02/09	4	90.23	2	90.15	89.80	2	2,798	0.07%
2023/02/08	2	88.00	6	86.53	90.10	-4	2,747	-0.15%
2023/02/06	3	82.30	1	81.70	81.70	2	2,564	0.08%
2023/02/03	2	81.85	0	0.00	81.90	2	2,514	0.08%
2023/02/02	1.1	81.81	1	81.70	81.90	0.1	2,467	0.00%
2023/02/01	1	79.80	0	0.00	81.80	1	2,416	0.04%
2023/01/31	1	80.00	2	79.60	80.50	-1	2,340	-0.04%
2023/01/30	6	76.88	10.1	77.00	79.50	-4.1	2,224	-0.19%
2023/01/17	0.1	73.70	0	0.00	73.80	0.1	2,047	0.00%
2023/01/16	0	0.00	6	72.32	72.30	-6	1,975	-0.30%
2023/01/12	1	71.90	1	71.50	71.40	0	1,927	0.00%
2023/01/09	0	0.00	2.1	72.69	72.90	-2.1	1,834	-0.11%
2023/01/06	2	73.10	4	73.65	73.00	-2	1,800	-0.11%
2023/01/05	5	73.10	7	73.17	72.60	-2	1,714	-0.12%
2023/01/04	0.1	70.00	1	70.40	71.20	-0.9	1,460	-0.06%
2023/01/03	13	70.63	12	70.10	70.10	1	1,397	0.07%
2022/12/30	1	69.40	0	0.00	69.90	1	1,205	0.08%
2022/12/28	0	0.00	1	68.00	67.30	-1	944	-0.11%
2022/12/26	0	0.00	1	66.10	66.40	-1	911	-0.11%
2022/12/22	5	65.62	0	0.00	65.20	5	918	0.54%
2022/12/20	0	0.00	1	68.80	65.20	-1	908	-0.11%
2022/12/19	2	67.50	1	67.70	68.30	1	876	0.11%
2022/12/14	1	66.90	0	0.00	66.90	1	841	0.12%
2022/12/09	1	67.50	0	0.00	67.60	1	807	0.12%
2022/12/08	0	0.00	0.1	66.80	67.60	-0.1	800	-0.01%
2022/12/07	0.1	68.00	1.1	66.87	66.70	-1	794	-0.13%
2022/12/06	1.1	68.73	0	0.00	68.10	1.1	777	0.14%
2022/11/30	2	64.00	4	64.95	66.90	-2	657	-0.30%
2022/11/28	0	0.00	1	61.70	61.70	-1	555	-0.18%
2022/11/23	0	0.00	1	61.80	61.10	-1	529	-0.19%
2022/11/22	1	62.00	2	62.00	61.70	-1	524	-0.19%
2022/11/18	1	61.20	0	0.00	61.70	1	465	0.21%
2022/10/19	0	0.00	0	53.80	53.30	0	379	-0.01%
2022/10/11	0	0.00	1	56.50	55.80	-1	379	-0.26%
2022/10/05	1	57.90	0	0.00	57.90	1	395	0.25%
2022/09/30	0	0.00	1	57.90	58.10	-1	415	-0.24%
2022/09/23	0	0.00	2	56.80	56.90	-2	494	-0.40%
2022/09/22	4	57.10	0	0.00	56.90	4	498	0.80%
2022/09/08	1	58.30	1	58.20	59.70	0	553	0.00%
2022/09/07	2	57.90	1	58.10	57.90	1	560	0.18%
2022/09/06	0	0.00	2	58.90	58.70	-2	575	-0.35%
2022/08/03	0	0.00	1	59.10	59.10	-1	910	-0.11%
2022/07/20	0	0.00	4	58.98	58.90	-4	984	-0.41%
2022/07/07	1	55.80	0	0.00	55.50	1	1,020	0.10%
2022/07/05	0	0.00	1	61.90	62.20	-1	982	-0.10%
2022/07/01	1	64.10	1	63.30	61.10	0	976	0.00%
2022/06/28	1	65.10	1	65.60	65.10	0	961	0.00%
2022/06/24	1	63.90	0	0.00	64.40	1	985	0.10%
2022/06/23	2	63.80	0	0.00	63.70	2	996	0.20%
2022/06/21	4	64.53	0	0.00	64.40	4	1,049	0.38%
2022/06/17	0	0.00	2	65.10	65.20	-2	1,047	-0.19%
2022/06/16	0	0.00	4	65.20	65.50	-4	1,050	-0.38%
2022/06/15	5	67.34	0	0.00	66.90	5	1,058	0.47%
2022/06/14	4	68.15	0	0.00	68.20	4	1,073	0.37%
2022/06/13	0	0.00	2	68.20	68.10	-2	1,081	-0.18%
2022/06/10	0	0.00	2	69.20	69.10	-2	1,108	-0.18%
2022/06/09	3	70.87	1	70.20	70.20	2	1,109	0.18%
2022/06/08	2	70.45	13	70.34	70.80	-11	1,156	-0.95%
2022/06/06	5	70.20	4	69.30	69.00	1	1,104	0.09%
2022/06/02	0	0.00	1	68.40	68.60	-1	1,073	-0.09%
2022/06/01	2	68.80	3	68.80	68.60	-1	1,083	-0.09%
2022/05/27	11	68.11	4	68.90	67.80	7	1,071	0.65%
2022/05/26	10	68.05	39	68.65	67.90	-29	1,070	-2.71%
2022/05/25	20	68.13	20	68.80	68.10	0	1,054	0.00%
2022/05/23	10	66.60	0	0.00	66.80	10	1,028	0.97%
2022/05/20	16	67.74	0	0.00	67.50	16	1,041	1.54%
2022/05/19	2	66.10	2	67.10	68.00	0	1,032	0.00%
2022/05/18	5	66.90	0	0.00	66.90	5	1,022	0.49%
2022/05/16	0	0.00	1	67.10	66.50	-1	1,029	-0.10%
2022/05/10	0	0.00	1	65.70	66.20	-1	1,085	-0.09%
2022/05/06	1	65.10	1	66.70	66.90	0	1,143	0.00%
2022/05/05	1	66.90	2	66.60	66.50	-1	1,168	-0.09%
2022/05/04	7	66.87	0	0.00	65.80	7	1,182	0.59%
2022/04/26	1	63.80	0	0.00	63.50	1	1,524	0.07%
2022/04/22	1	67.20	0	0.00	66.30	1	1,557	0.06%
2022/04/07	0	0.00	12	67.98	67.80	-12	2,734	-0.44%
2022/03/28	0	0.00	1	67.50	68.00	-1	3,022	-0.03%
2022/03/25	0	0.00	1	69.70	68.40	-1	3,229	-0.03%
2022/03/18	0	0.00	1	67.90	67.10	-1	4,685	-0.02%
2022/03/15	1	67.00	0	0.00	67.00	1	4,740	0.02%
2022/03/14	0	0.00	2	66.45	66.50	-2	4,721	-0.04%
2022/03/11	4	66.13	3.1	65.90	66.00	1	4,752	0.02%
2022/03/03	2	64.10	0	0.00	63.70	2	4,663	0.04%
2022/03/02	0.1	64.10	0	0.00	64.00	0.1	4,661	0.00%
2022/02/24	0	0.00	1	63.80	62.90	-1	4,644	-0.02%
2022/02/23	0	0.00	6	65.00	65.00	-6	4,628	-0.13%
2022/02/22	7	66.01	0	0.00	65.40	7	4,629	0.15%
2022/02/21	0	0.00	2	66.25	66.60	-2	4,621	-0.04%
2022/02/17	0	0.00	1	67.40	66.50	-1	4,636	-0.02%
2022/02/15	10	67.50	3	67.60	67.00	7	4,622	0.15%
2022/02/14	0	0.00	1	65.60	65.80	-1	4,593	-0.02%
2022/02/09	1	67.50	1	67.70	67.20	0	4,552	0.00%
2022/02/07	2	65.40	2	65.70	65.90	0	4,487	0.00%
2022/01/25	1	64.20	2	65.25	64.90	-1	4,440	-0.02%
2022/01/24	2	67.65	1	66.00	65.20	1	4,413	0.02%
2022/01/21	3	66.27	12	66.96	67.30	-9	4,311	-0.21%
2022/01/20	2	65.20	2	65.45	65.00	0	4,188	0.00%
2022/01/19	33	65.72	4	65.88	65.40	29	4,162	0.70%
2022/01/18	5	65.52	3	65.67	64.70	2	4,070	0.05%
2022/01/14	0	0.00	1	63.60	64.30	-1	4,008	-0.02%
2022/01/13	0	0.00	10	64.30	64.90	-10	3,980	-0.25%
2022/01/12	12	64.73	12	64.19	65.00	0	3,952	0.00%
2022/01/11	12	65.65	28	63.98	64.80	-16	3,899	-0.41%
2022/01/10	16	69.62	11	68.68	67.60	5	3,778	0.13%
2022/01/07	15	72.02	24	71.36	70.10	-9	3,661	-0.25%
2022/01/06	29	69.31	23.3	70.27	69.70	5.7	3,361	0.17%
2022/01/05	4	68.63	4	69.18	69.40	0	3,235	0.00%
2022/01/04	1	68.80	0	0.00	68.40	1	3,178	0.03%
2022/01/03	17	71.55	19	70.94	70.50	-2	3,112	-0.06%
2021/12/30	14	70.93	8	70.90	70.50	6	2,984	0.20%
2021/12/29	0	0.00	3	67.70	69.00	-3	2,745	-0.11%
2021/12/28	3	67.20	2	66.95	67.10	1	2,704	0.04%
2021/12/27	1	66.00	39	66.20	66.40	-38	2,682	-1.42%
2021/12/24	41.3	68.13	26	67.03	66.80	15.3	2,644	0.58%
2021/12/23	18	68.67	1	69.80	68.30	17	2,567	0.66%
2021/12/22	4	68.70	8	68.96	69.10	-4	2,496	-0.16%
2021/12/21	3	68.67	10	68.68	68.60	-7	2,412	-0.29%
2021/12/20	23	71.54	16	71.60	70.40	7	2,188	0.32%
2021/12/17	19	70.16	10	70.51	71.10	9	1,816	0.50%
2021/12/16	16	69.16	15	68.25	68.80	1	1,375	0.07%
2021/12/15	13	67.70	13	66.89	66.80	0	1,098	0.00%
2021/12/14	2	64.75	3	65.20	64.70	-1	813	-0.12%
2021/12/13	1	64.60	0	0.00	64.70	1	640	0.16%
2021/12/10	4	63.83	0	0.00	63.40	4	578	0.69%
2021/12/09	2	61.80	2	62.20	61.90	0	510	0.00%
2021/12/08	2	61.80	3	61.80	61.80	-1	505	-0.20%
2021/12/07	6	62.10	1	62.00	62.60	5	488	1.02%
2021/12/02	1	61.00	0	0.00	60.80	1	430	0.23%
2021/11/23	0	0.00	1	60.70	60.70	-1	435	-0.23%
2021/11/19	0	0.00	1	61.20	61.10	-1	461	-0.22%
2021/11/18	0	0.00	1	60.90	60.90	-1	457	-0.22%
2021/11/17	0	0.00	0	60.60	60.60	0	455	0.00%
2021/11/16	0	0.00	1	59.50	60.50	-1	456	-0.22%
2021/11/04	1	59.60	0	0.00	59.20	1	486	0.21%
2021/11/03	0	0.00	1	59.20	59.30	-1	483	-0.21%
2021/11/01	0	0.00	1	59.00	59.00	-1	479	-0.21%
2021/10/08	2	57.30	0	0.00	57.30	2	648	0.31%
2021/10/07	0	0.00	1	55.10	55.10	-1	643	-0.16%
2021/10/01	1	55.70	0	0.00	55.60	1	666	0.15%
2021/09/27	0	0.00	1	57.70	57.50	-1	703	-0.14%
2021/09/24	0	57.70	0	0.00	57.40	0	734	0.00%
2021/09/16	0	0.00	1	56.70	56.30	-1	760	-0.13%
2021/09/08	0	0.00	1	58.20	57.60	-1	871	-0.11%
2021/09/06	0	0.00	1	59.10	58.60	-1	885	-0.11%
2021/08/30	0	0.00	1	59.60	59.50	-1	1,034	-0.10%
2021/08/24	1	61.60	0	0.00	61.60	1	1,064	0.09%
2021/08/23	0	0.00	1	61.40	62.00	-1	1,074	-0.09%
2021/08/19	1	60.80	2	60.70	60.20	-1	1,132	-0.09%
2021/08/16	2	61.40	121	61.29	61.60	-119	1,295	-9.19%	大賣/鉅額交易
2021/08/11	0	0.00	31	63.03	63.10	-31	1,543	-2.01%
2021/08/09	0	0.00	40	63.50	63.60	-40	2,007	-1.99%
2021/08/06	1	63.70	0	0.00	64.00	1	2,014	0.05%
2021/08/05	1	63.50	6	63.40	63.40	-5	2,023	-0.25%
2021/08/04	0	0.00	1	64.00	63.70	-1	2,046	-0.05%
2021/07/30	0	0.00	1	64.10	63.70	-1	2,075	-0.05%
2021/07/28	1	63.90	1	64.80	64.00	0	2,076	0.00%
2021/07/27	2	65.25	10	65.50	64.00	-8	2,079	-0.38%
2021/07/26	11	64.61	0	0.00	64.70	11	2,065	0.53%
2021/07/23	0	0.00	8	64.39	64.30	-8	2,063	-0.39%
2021/07/22	8	63.86	0	0.00	63.80	8	2,062	0.39%
2021/07/21	1	63.30	1	63.80	63.60	0	2,063	0.00%
2021/07/20	1	64.20	1	64.40	64.10	0	2,056	0.00%
2021/07/16	1	65.50	0	0.00	65.10	1	2,065	0.05%
2021/07/14	0	0.00	2	64.40	64.20	-2	2,013	-0.10%
2021/07/13	1	64.60	0	0.00	64.40	1	2,020	0.05%
2021/07/12	1	63.90	0	0.00	63.80	1	2,013	0.05%
2021/07/06	0	0.00	5	64.48	64.20	-5	2,028	-0.25%
2021/07/05	0	0.00	4	64.83	64.70	-4	2,030	-0.20%
2021/07/02	2	65.05	1	65.10	64.40	1	2,031	0.05%
2021/07/01	1	65.00	2	64.95	64.20	-1	2,020	-0.05%
2021/06/24	0	0.00	1	64.60	64.50	-1	2,060	-0.05%
2021/06/23	1	64.30	0	0.00	64.30	1	2,060	0.05%
2021/06/22	42	64.33	1	64.20	64.20	41	2,052	2.00%
2021/06/17	2	63.45	0	0.00	63.40	2	2,030	0.10%
2021/06/15	3	64.00	0	0.00	64.00	3	2,026	0.15%
2021/06/11	1	64.00	1	63.90	63.90	0	2,037	0.00%
2021/06/10	1	64.60	1	64.20	63.90	0	2,039	0.00%
2021/06/09	28	65.50	1	65.50	65.00	27	2,014	1.34%
2021/06/08	2	65.20	1	66.00	64.90	1	1,983	0.05%
2021/06/07	127	65.07	2	64.10	65.80	125	1,965	6.36%	大買/鉅額交易
2021/06/04	0.1	64.40	0	0.00	63.90	0.1	1,910	0.01%
2021/06/03	0	0.00	6	63.30	63.30	-6	1,890	-0.32%
2021/06/01	3	64.50	0	0.00	64.50	3	1,854	0.16%
2021/05/28	0	0.00	1	64.60	64.30	-1	1,839	-0.05%
2021/05/27	1	64.40	0	0.00	64.20	1	1,827	0.05%
2021/05/26	3	66.10	1	65.60	65.60	2	1,783	0.11%
2021/05/25	3	65.73	1	66.60	66.60	2	1,733	0.12%
2021/05/24	7	67.11	1	67.20	66.10	6	1,688	0.36%
2021/05/21	3	67.30	3	66.90	66.90	0	1,624	0.00%
2021/05/20	0	0.00	3	67.47	66.90	-3	1,554	-0.19%
2021/05/19	2	66.65	2	66.95	65.50	0	1,480	0.00%
2021/05/18	8	67.88	6	67.95	66.70	2	1,390	0.14%
2021/05/17	6	65.80	5	65.66	66.60	1	1,106	0.09%
2021/05/14	0	0.00	2	61.10	60.60	-2	920	-0.22%
2021/05/12	0	0.00	3	61.03	60.20	-3	904	-0.33%
2021/05/06	1	62.80	0	0.00	62.40	1	882	0.11%
2021/05/04	0	0.00	1	62.20	62.40	-1	891	-0.11%
2021/04/29	1	64.30	0	0.00	64.50	1	899	0.11%
2021/04/28	2	64.50	0	0.00	64.60	2	913	0.22%
2021/04/27	0	0.00	1	65.00	64.80	-1	926	-0.11%
2021/04/19	0	0.00	22	65.85	66.20	-22	1,020	-2.16%
2021/04/16	0	0.00	3	65.80	66.00	-3	1,057	-0.28%
2021/04/15	0	0.00	2.1	65.30	65.50	-2.1	1,105	-0.19%
2021/04/14	1	64.50	0	0.00	64.30	1	1,126	0.09%
2021/04/12	0	0.00	2	65.40	65.10	-2	1,262	-0.16%
2021/04/09	0	0.00	1	65.50	65.40	-1	1,306	-0.08%
2021/04/08	2	65.75	2	65.70	65.60	0	1,411	0.00%
2021/04/07	0	65.80	3	65.60	65.60	-3	1,694	-0.18%
2021/04/06	2	66.35	1	66.40	65.80	1	1,716	0.06%
2021/03/31	2	66.25	15	66.67	66.60	-13	1,689	-0.77%
2021/03/30	2	65.85	0	0.00	65.80	2	1,657	0.12%
2021/03/25	0	0.00	2	65.35	65.20	-2	1,636	-0.12%
2021/03/23	1	65.60	0	0.00	65.50	1	1,622	0.06%
2021/03/22	4	65.63	1	65.50	65.60	3	1,611	0.19%
2021/03/18	0	0.00	1	64.80	64.90	-1	1,593	-0.06%
2021/03/16	1	64.80	0	0.00	64.50	1	1,628	0.06%
2021/03/12	0.1	64.00	0	0.00	64.30	0.1	1,630	0.01%
2021/03/11	4	64.10	0	0.00	64.10	4	1,649	0.24%
2021/03/09	0	0.00	0.3	62.80	62.80	-0.3	1,708	-0.02%
2021/03/05	0	0.00	6	62.90	62.60	-6	1,747	-0.34%
2021/03/04	0	0.00	7	62.80	62.40	-7	1,757	-0.40%
2021/03/03	1	62.20	1	63.00	62.90	0	1,762	0.00%
2021/03/02	0	0.00	0.3	63.60	62.60	-0.3	1,776	-0.01%
2021/02/26	1	63.00	0	0.00	63.00	1	1,782	0.06%
2021/02/25	0	0.00	1	63.50	63.40	-1	1,802	-0.06%
2021/02/24	7	63.79	0	0.00	63.50	7	1,833	0.38%
2021/02/23	1	64.20	0	0.00	64.30	1	1,917	0.05%
2021/02/22	0	0.00	0.1	65.00	64.70	-0.1	1,962	-0.01%
2021/02/19	5	64.30	6	64.22	64.50	-1	1,965	-0.05%
2021/02/18	0.1	64.20	1	63.70	64.00	-1	1,960	-0.05%
2021/02/17	4	63.03	1	63.00	63.90	3	1,951	0.15%
2021/02/05	0	63.50	0	0.00	63.40	0	1,948	0.00%
2021/02/02	0	0.00	2	63.15	63.00	-2	1,967	-0.10%
2021/02/01	0.1	63.00	70	62.25	62.80	-70	1,966	-3.56%
2021/01/29	0.1	64.20	0	0.00	63.80	0.1	1,961	0.01%
2021/01/27	3	65.17	0	0.00	65.50	3	1,949	0.15%
2021/01/26	1	65.60	0	0.00	65.20	1	1,948	0.05%
2021/01/25	0	0.00	1	66.40	66.30	-1	1,938	-0.05%
2021/01/22	2	65.30	0	0.00	65.40	2	1,922	0.10%
2021/01/21	3.1	64.62	4	65.25	64.30	-1	1,906	-0.05%
2021/01/20	3	65.40	0	0.00	64.70	3	1,889	0.16%
2021/01/19	3	66.43	0	0.00	66.10	3	1,872	0.16%
2021/01/15	2	65.75	0	0.00	65.30	2	1,830	0.11%
2021/01/14	1	66.70	0	0.00	66.70	1	1,811	0.06%
2021/01/13	3.1	65.80	0	0.00	66.00	3.1	1,803	0.17%
2021/01/12	5	66.18	3	66.60	65.50	2	1,783	0.11%
2021/01/11	9.2	67.22	3	67.30	67.10	6.2	1,742	0.35%
2021/01/08	7	68.77	3	68.17	68.60	4	1,694	0.24%
2021/01/07	4	69.30	0	0.00	69.20	4	1,635	0.24%
2021/01/06	4.1	70.92	0	0.00	69.40	4.1	1,609	0.25%
2021/01/05	5	71.62	6	71.53	71.30	-1	1,542	-0.06%
2021/01/04	3	70.20	4	70.70	70.80	-1	1,453	-0.07%
2020/12/31	4	69.10	4	71.10	69.90	0	1,401	0.00%
2020/12/30	23.1	70.15	24.2	70.24	70.10	-1.1	1,287	-0.09%
2020/12/29	2	65.50	0.3	65.50	66.20	1.7	997	0.17%
2020/12/24	0	0.00	1	64.50	64.10	-1	964	-0.10%
2020/12/22	1.3	63.59	1	63.30	63.30	0.3	975	0.03%
2020/12/21	0	0.00	1.1	63.99	64.30	-1.1	980	-0.11%
2020/12/17	0.2	64.60	0	0.00	64.50	0.2	992	0.02%
2020/12/16	0	0.00	1	65.70	64.60	-1	1,011	-0.10%
2020/12/14	0	0.00	2	64.70	64.80	-2	1,044	-0.19%
2020/12/11	3	63.63	0	0.00	63.70	3	1,055	0.28%
2020/12/10	1	65.00	2	64.90	64.70	-1	1,041	-0.10%
2020/12/08	0	0.00	1	67.50	67.20	-1	1,011	-0.10%
2020/12/04	1	68.00	0	0.00	68.10	1	995	0.10%
2020/12/03	2	68.05	2	67.90	67.60	0	976	0.00%
2020/12/02	1	67.50	1	67.40	67.50	0	932	0.00%
2020/12/01	0	0.00	1	65.70	65.70	-1	914	-0.11%
2020/11/27	0	0.00	2	66.70	66.90	-2	913	-0.22%
2020/11/25	1	66.00	0	0.00	65.50	1	913	0.11%
2020/11/24	2	65.50	0	0.00	65.40	2	912	0.22%
2020/11/20	5	66.92	6	66.78	67.10	-1	895	-0.11%
2020/11/19	3	64.67	14	64.62	65.40	-11	843	-1.30%
2020/11/18	0	0.00	1	63.80	63.50	-1	812	-0.12%
2020/11/09	1	61.70	0	0.00	61.80	1	1,054	0.09%
2020/11/04	1	60.70	0	0.00	60.70	1	1,075	0.09%
2020/11/03	6	60.53	2	60.40	60.40	4	1,090	0.37%
2020/10/28	6	61.78	1	62.30	61.60	5	1,197	0.42%
2020/10/27	1	61.50	0	0.00	62.00	1	1,224	0.08%
2020/10/26	1	62.60	0	0.00	62.30	1	1,239	0.08%
2020/10/21	1	62.60	0	0.00	62.80	1	1,321	0.08%
2020/09/25	2	63.00	2	62.50	62.20	0	2,290	0.00%
2020/09/24	0	0.00	1	64.40	64.20	-1	2,378	-0.04%
2020/09/23	1	65.50	0	0.00	65.60	1	2,471	0.04%
2020/09/21	0	0.00	2	66.75	67.00	-2	2,784	-0.07%
2020/09/17	0	0.00	7	68.00	67.90	-7	2,913	-0.24%
2020/09/16	0	0.00	1	67.50	67.50	-1	2,937	-0.03%
2020/09/14	1	66.00	2	66.00	66.80	-1	3,174	-0.03%
2020/09/11	1	65.80	0	0.00	65.60	1	3,323	0.03%
2020/09/10	5	66.30	0	0.00	66.20	5	3,348	0.15%
2020/09/08	1	66.80	0	0.00	66.50	1	3,428	0.03%
2020/09/04	0	0.00	3	67.37	67.40	-3	3,543	-0.08%
2020/09/01	3	66.67	0	0.00	66.80	3	3,727	0.08%
2020/08/31	0	0.00	1	68.00	67.70	-1	3,730	-0.03%
2020/08/28	0	0.00	1	68.70	68.00	-1	3,784	-0.03%
2020/08/27	1	68.30	0	0.00	68.60	1	3,988	0.03%
2020/08/25	2	68.85	2	69.20	69.60	0	4,086	0.00%
2020/08/21	3	65.10	1	65.60	65.50	2	4,226	0.05%
2020/08/20	0	0.00	8	64.58	63.90	-8	4,228	-0.19%
2020/08/19	4	69.48	5	69.90	69.80	-1	4,160	-0.02%
2020/08/18	6	71.63	1	71.60	71.40	5	4,154	0.12%
2020/08/13	3	70.27	2	70.45	69.70	1	4,194	0.02%
2020/08/10	1	68.60	0	0.00	68.60	1	4,306	0.02%
2020/08/07	1	69.60	3	69.33	69.20	-2	4,371	-0.05%
2020/08/06	2	71.00	2	71.30	70.30	0	4,437	0.00%
2020/08/05	1	69.00	3	69.77	70.00	-2	4,452	-0.04%
2020/08/04	1	68.80	2	69.40	69.20	-1	4,476	-0.02%
2020/08/03	0	0.00	1	67.40	68.10	-1	4,519	-0.02%
2020/07/31	1	66.80	0	0.00	66.60	1	4,653	0.02%
2020/07/30	1	68.00	1	68.50	67.60	0	4,744	0.00%
2020/07/28	1	67.60	1	67.40	66.40	0	4,731	0.00%
2020/07/27	1	66.50	0	0.00	66.30	1	4,713	0.02%
2020/07/24	2	67.80	3	67.07	66.50	-1	4,702	-0.02%
2020/07/23	1	69.40	0	0.00	69.50	1	4,661	0.02%
2020/07/22	1	70.50	1	71.20	70.40	0	4,667	0.00%
2020/07/21	0	0.00	4	70.50	70.50	-4	4,689	-0.09%
2020/07/20	14	68.81	6	68.85	68.80	8	4,672	0.17%
2020/07/17	9	73.56	3	75.13	73.30	6	4,663	0.13%
2020/07/16	1	73.60	2	74.25	74.30	-1	4,623	-0.02%
2020/07/15	1	74.20	0	0.00	73.50	1	4,613	0.02%
2020/07/14	3	74.63	0	0.00	74.50	3	4,613	0.07%
2020/07/13	1	76.00	3	75.77	76.60	-2	4,602	-0.04%
2020/07/10	7	74.01	1	74.30	73.50	6	4,566	0.13%
2020/07/09	2	77.50	1	76.10	76.20	1	4,497	0.02%
2020/07/08	0	0.00	3	78.30	78.20	-3	4,419	-0.07%
2020/07/07	9	78.63	33.5	77.81	78.00	-24.5	4,417	-0.55%
2020/07/06	9	80.59	3	81.17	80.70	6	4,331	0.14%
2020/07/03	14	76.34	6.3	76.47	76.50	7.8	4,153	0.19%
2020/07/02	3	75.17	5	75.32	75.50	-2	4,088	-0.05%
2020/07/01	10	74.76	3	74.83	74.20	7	4,022	0.17%
2020/06/30	20	73.27	6	73.83	73.60	14	3,903	0.36%
2020/06/29	1	69.90	2	70.00	70.20	-1	3,721	-0.03%
2020/06/24	3.3	69.98	3	69.83	69.70	0.3	3,703	0.01%
2020/06/23	1	68.20	1	68.50	68.20	0	3,621	0.00%
2020/06/22	4	69.13	1	67.90	67.80	3	3,592	0.08%
2020/06/19	10	69.75	8	69.53	68.90	2	3,544	0.06%
2020/06/18	2	65.75	4	66.48	67.50	-2	3,367	-0.06%
2020/06/17	0	0.00	2	65.25	65.20	-2	3,229	-0.06%
2020/06/16	5	65.32	3	64.87	64.80	2	3,239	0.06%
2020/06/15	3	63.60	3	64.37	64.20	0	3,250	0.00%
2020/06/12	1	62.20	0	0.00	63.00	1	3,217	0.03%
2020/06/11	5	64.90	3	63.50	63.40	2	3,183	0.06%
2020/06/10	0.5	66.50	1	66.10	66.00	-0.5	3,142	-0.02%
2020/06/09	2	64.30	2	64.80	64.30	0	3,041	0.00%
2020/06/08	0	0.00	1	64.20	64.20	-1	3,047	-0.03%
2020/06/04	2	63.75	0	0.00	63.60	2	3,030	0.07%
2020/06/03	3	65.77	8	66.15	64.50	-5	2,990	-0.17%
2020/06/02	3	63.93	1	64.70	65.30	2	2,782	0.07%
2020/06/01	0	0.00	1	63.30	62.50	-1	2,682	-0.04%
2020/05/28	33	64.35	3	63.23	61.80	30	2,616	1.15%
2020/05/27	0	0.00	1	62.20	61.50	-1	2,490	-0.04%
2020/05/26	1	61.60	1	62.80	61.60	0	2,497	0.00%
2020/05/22	10	61.32	0	0.00	61.00	10	2,467	0.41%
2020/05/21	4	62.45	0	0.00	62.60	4	2,445	0.16%
2020/05/20	30	62.40	3	61.97	62.50	27	2,388	1.13%
2020/05/19	1	61.90	50	62.95	61.50	-49	2,340	-2.09%
2020/05/18	1	62.10	1	61.80	61.80	0	2,313	0.00%
2020/05/15	0	0.00	32	61.10	61.10	-32	2,245	-1.43%
2020/05/14	21	62.21	0	0.00	59.70	21	2,213	0.95%
2020/05/13	42	61.85	2	62.10	61.50	40	2,209	1.81%
2020/05/12	2	60.80	2	61.20	61.20	0	2,145	0.00%
2020/05/11	1	59.60	1	60.40	60.40	0	2,131	0.00%
2020/05/08	1	60.30	1	60.30	60.40	0	2,139	0.00%
2020/05/07	5	61.40	2	61.50	61.80	3	2,069	0.14%
2020/05/06	0	0.00	1	58.10	58.10	-1	1,943	-0.05%
2020/05/05	14	53.20	0	0.00	52.90	14	1,834	0.76%
2020/04/29	0	0.00	2	52.50	52.30	-2	1,842	-0.11%
2020/04/28	2	52.10	0	0.00	52.00	2	1,845	0.11%
2020/04/27	0	0.00	1	52.70	52.70	-1	1,863	-0.05%
2020/04/24	1	53.60	0	0.00	52.70	1	1,842	0.05%
2020/04/23	0	0.00	1	52.20	51.70	-1	1,808	-0.06%
2020/04/22	0	0.00	3	50.10	51.50	-3	1,805	-0.17%
2020/04/21	1	52.50	1	54.00	51.50	0	1,794	0.00%
2020/04/17	2	54.25	0	0.00	53.00	2	1,762	0.11%
2020/04/16	4	53.60	3	53.77	53.60	1	1,752	0.06%
2020/04/15	0	0.00	1	52.50	52.20	-1	1,720	-0.06%
2020/04/14	0	52.40	4	52.00	52.20	-4	1,712	-0.23%
2020/04/13	0	0.00	4	51.70	51.00	-4	1,698	-0.24%
2020/04/10	13	51.62	4	51.80	51.70	9	1,680	0.54%
2020/04/09	4	50.90	2	51.25	51.20	2	1,635	0.12%
2020/04/07	1	49.45	0	0.00	49.60	1	1,644	0.06%
2020/04/06	2	47.23	1	47.75	49.35	1	1,612	0.06%
2020/03/31	0	0.00	1	46.10	45.20	-1	1,589	-0.06%
2020/03/30	0	46.00	2	45.98	45.85	-2	1,633	-0.12%
2020/03/27	3	45.60	1	43.70	44.50	2	1,597	0.13%
2020/03/25	1	42.00	1	41.65	41.65	0	1,562	0.00%
2020/03/24	0	0.00	1	40.30	40.40	-1	1,565	-0.06%
2020/03/23	1	39.00	0	0.00	39.10	1	1,550	0.06%
2020/03/18	1	42.50	0	0.00	41.20	1	1,457	0.07%
2020/03/17	0	0.00	1	44.70	43.00	-1	1,447	-0.07%
2020/03/16	0	0.00	1	45.45	45.00	-1	1,425	-0.07%
2020/03/13	1	43.85	5	43.75	44.50	-4	1,401	-0.29%
2020/03/06	0	58.50	0	0.00	58.40	0	1,265	0.00%
2020/02/19	0	0.00	3	60.03	58.90	-3	1,222	-0.25%
2020/02/18	0	0.00	1	59.30	59.40	-1	1,209	-0.08%
2020/02/17	0	0.00	9	58.81	58.90	-9	1,195	-0.75%
2020/02/14	1	60.00	1	60.10	59.30	0	1,192	0.00%
2020/02/13	3	57.60	5	58.14	58.40	-2	1,121	-0.18%
2020/02/12	3	58.50	0	0.00	58.10	3	1,112	0.27%
2020/02/11	3	57.17	1	57.00	58.20	2	1,077	0.19%
2020/02/07	1	53.30	0	0.00	53.40	1	1,035	0.10%
2020/01/31	6	56.45	0	0.00	56.10	6	970	0.62%
2020/01/30	0	0.00	13	59.00	55.60	-13	961	-1.35%
2020/01/06	2	58.95	0	0.00	58.90	2	899	0.22%
2019/12/31	0	0.00	1	59.90	60.10	-1	873	-0.11%
2019/12/27	1	60.00	0	0.00	59.60	1	833	0.12%
2019/12/26	1	60.10	4	60.20	60.00	-3	835	-0.36%
2019/12/25	5	60.56	0	0.00	60.10	5	828	0.60%
2019/12/23	2	59.10	0	0.00	58.70	2	788	0.25%
2019/12/19	0	0.00	1	58.40	58.80	-1	787	-0.13%
2019/12/16	1	57.60	0	0.00	57.50	1	768	0.13%
2019/12/12	1	57.70	0	0.00	57.50	1	775	0.13%
2019/12/06	1	58.10	0	0.00	58.10	1	776	0.13%
2019/11/21	1	58.50	0	0.00	58.60	1	779	0.13%
2019/11/19	3	59.00	0	0.00	59.10	3	781	0.38%
2019/11/13	0	0.00	2	58.50	58.30	-2	797	-0.25%
2019/11/07	2	59.70	2	58.80	58.80	0	844	0.00%
2019/10/30	0	0.00	1	57.70	57.70	-1	856	-0.12%
2019/10/24	1	59.10	0	0.00	59.20	1	868	0.12%
2019/10/23	1	58.80	0	0.00	58.60	1	882	0.11%
2019/10/21	3	59.80	0	0.00	59.80	3	887	0.34%
2019/10/17	0	0.00	1	59.00	58.90	-1	887	-0.11%
2019/10/16	0	0.00	1	57.80	57.90	-1	904	-0.11%
2019/10/14	1	56.80	0	0.00	56.90	1	963	0.10%
2019/10/09	0	0.00	1	56.40	56.30	-1	969	-0.10%
2019/10/08	1	56.90	0	0.00	56.60	1	977	0.10%
2019/09/27	0	0.00	2	59.50	59.70	-2	1,157	-0.17%
2019/09/26	1	59.30	0	0.00	58.50	1	1,159	0.09%
2019/09/25	0	0.00	2	59.50	59.30	-2	1,179	-0.17%
2019/09/24	3	59.73	1	60.00	59.60	2	1,189	0.17%
2019/09/19	1	58.60	0	0.00	58.70	1	1,242	0.08%
2019/09/18	4	58.50	0	0.00	58.30	4	1,279	0.31%
2019/09/16	1	59.20	1	59.20	59.10	0	1,388	0.00%
2019/09/03	1	63.90	0	0.00	62.60	1	1,675	0.06%
2019/08/22	1	61.20	1	61.20	61.00	0	1,739	0.00%
2019/08/21	2	61.35	1	61.60	61.30	1	1,774	0.06%
2019/08/16	1	60.90	0	0.00	60.70	1	1,777	0.06%
2019/08/15	0	0.00	1	61.40	61.20	-1	1,779	-0.06%
2019/08/14	1	61.10	5	61.70	60.80	-4	1,778	-0.22%
2019/08/12	0	0.00	1	64.30	63.70	-1	1,753	-0.06%
2019/08/06	0	0.00	1	61.00	62.60	-1	1,835	-0.05%
2019/08/05	2	64.35	2	65.35	63.80	0	1,886	0.00%
2019/08/01	1	67.00	0	0.00	67.00	1	2,037	0.05%
2019/07/31	1	67.30	0	0.00	67.80	1	2,078	0.05%
2019/07/29	0	0.00	2	67.90	68.10	-2	2,127	-0.09%
2019/07/25	0	0.00	2	68.60	68.90	-2	2,228	-0.09%
2019/07/24	0	0.00	1	68.30	68.00	-1	2,220	-0.05%
2019/07/23	1	67.80	1	67.80	67.60	0	2,220	0.00%
2019/07/17	3	69.13	1	69.20	69.00	2	2,185	0.09%
2019/07/16	1	68.50	0	0.00	68.20	1	2,160	0.05%
2019/07/15	1	67.60	0	0.00	67.40	1	2,136	0.05%
2019/07/12	1	67.70	0	0.00	67.50	1	2,138	0.05%
2019/07/11	8	66.90	0	0.00	67.00	8	2,128	0.38%
2019/07/10	10	67.81	1	68.00	68.00	9	2,090	0.43%
2019/07/08	3	68.70	14	68.79	69.80	-11	2,032	-0.54%
2019/07/05	0	0.00	3	68.50	68.60	-3	2,008	-0.15%
2019/07/03	13	66.88	0	0.00	67.10	13	1,994	0.65%
2019/07/02	1	67.50	0	0.00	67.50	1	2,012	0.05%
2019/07/01	0	0.00	5	66.90	67.00	-5	2,005	-0.25%
2019/06/28	6	66.03	5	66.30	66.00	1	2,001	0.05%
2019/06/26	1	67.50	0	0.00	67.10	1	1,973	0.05%
2019/06/25	2	68.20	7	67.97	67.70	-5	1,965	-0.25%
2019/06/24	7	68.89	8	68.73	69.20	-1	1,935	-0.05%
2019/06/21	2	73.50	0	0.00	73.40	2	1,889	0.11%
2019/06/19	0	0.00	7	72.77	72.40	-7	1,868	-0.37%
2019/06/18	0	0.00	1	71.00	71.80	-1	2,009	-0.05%
2019/06/17	1	69.90	1	70.10	70.50	0	1,990	0.00%
2019/06/13	1	69.00	0	0.00	68.80	1	1,967	0.05%
2019/06/04	1	68.00	0	0.00	67.70	1	2,164	0.05%
2019/06/03	1	68.80	0	0.00	68.20	1	2,183	0.05%
2019/05/31	0	0.00	5	69.00	68.60	-5	2,187	-0.23%
2019/05/30	1	68.40	0	0.00	68.90	1	2,231	0.04%
2019/05/29	0	0.00	7	68.70	67.60	-7	2,294	-0.31%
2019/05/28	1	67.90	6	67.75	68.90	-5	2,292	-0.22%
2019/05/23	0	0.00	1	65.40	65.70	-1	2,299	-0.04%
2019/05/20	1	64.80	0	0.00	65.00	1	2,331	0.04%
2019/05/16	3	65.77	0	0.00	65.50	3	2,368	0.13%
2019/05/15	3	66.27	0	0.00	66.00	3	2,369	0.13%
2019/05/13	2	65.40	2	68.50	65.00	0	2,366	0.00%
2019/05/10	7	71.34	4	71.35	71.20	3	2,312	0.13%
2019/05/09	2	78.90	0	0.00	76.40	2	2,228	0.09%
2019/05/08	0	0.00	1	78.30	78.00	-1	2,178	-0.05%
2019/05/02	0	0.00	14	76.61	77.90	-14	2,177	-0.64%
2019/04/29	0	0.00	2	74.60	74.60	-2	2,176	-0.09%
2019/04/26	0	0.00	1	74.50	74.50	-1	2,409	-0.04%
2019/04/22	2	73.50	0	0.00	73.50	2	2,534	0.08%
2019/04/19	13	73.90	1	74.10	73.90	12	2,553	0.47%
2019/04/17	0	0.00	1	75.90	75.80	-1	2,619	-0.04%
2019/04/15	1	75.30	3	75.10	75.20	-2	2,663	-0.08%
2019/04/12	1	76.90	0	0.00	76.40	1	2,654	0.04%
2019/04/10	0	0.00	2	77.55	77.20	-2	2,656	-0.08%
2019/04/09	0	0.00	1	78.10	78.10	-1	2,686	-0.04%
2019/04/08	4	79.10	0	0.00	78.60	4	2,744	0.15%
2019/04/01	0	77.80	0	0.00	77.50	0	2,722	0.00%
2019/03/29	1	77.10	0	0.00	77.50	1	2,721	0.04%
2019/03/27	0	0.00	4	76.45	76.60	-4	2,763	-0.14%
2019/03/26	1	76.50	0	0.00	76.30	1	2,823	0.04%
2019/03/25	0	0.00	2	76.55	76.40	-2	2,851	-0.07%
2019/03/22	9	78.59	4	78.95	78.10	5	2,902	0.17%
2019/03/21	20	81.05	19	79.77	79.20	1	2,870	0.03%
2019/03/20	0	0.00	2	77.70	78.50	-2	2,721	-0.07%
2019/03/19	1	77.50	2	77.50	77.50	-1	2,731	-0.04%
2019/03/18	0	77.50	0	0.00	77.30	0	2,780	0.00%
2019/03/15	2	78.50	8	78.95	77.30	-6	2,810	-0.21%
2019/03/14	0	0.00	1	78.70	78.50	-1	2,825	-0.04%
2019/03/13	4	78.75	0	0.00	78.30	4	2,905	0.14%
2019/03/12	0	0.00	8	78.70	77.60	-8	2,904	-0.28%
2019/03/11	3	77.40	6	78.03	78.30	-3	2,904	-0.10%
2019/03/08	17	77.64	4	77.63	76.60	13	2,901	0.45%
2019/03/07	1	76.10	1	76.40	74.90	0	2,770	0.00%
2019/03/05	2	77.70	1	76.30	75.80	1	2,873	0.03%
2019/03/04	0	0.00	1	77.10	76.30	-1	2,850	-0.04%
2019/02/26	1	74.20	1	75.00	74.00	0	2,839	0.00%
2019/02/21	1	73.50	10	73.53	73.80	-9	2,933	-0.31%
2019/02/18	0	0.00	1	72.00	71.50	-1	3,041	-0.03%
2019/02/15	5	73.20	1	73.30	72.50	4	3,085	0.13%
2019/02/14	1	74.30	2	74.40	74.40	-1	3,133	-0.03%
2019/02/13	0.1	73.80	0	0.00	73.80	0.1	3,155	0.00%
2019/02/12	0	0.00	2	74.30	73.30	-2	3,316	-0.06%
2019/01/30	2	75.90	2	76.30	76.30	0	3,433	0.00%
2019/01/29	2	76.00	2	75.40	76.30	0	3,523	0.00%
2019/01/28	1	75.30	7	75.71	75.50	-6	3,617	-0.17%
2019/01/25	4	76.03	0	0.00	76.30	4	3,645	0.11%
2019/01/22	0	0.00	3	77.63	77.50	-3	3,710	-0.08%
2019/01/21	1	78.10	1	76.90	77.30	0	3,709	0.00%
2019/01/18	9	79.32	10	79.65	77.20	-1	3,689	-0.03%
2019/01/17	0	0.00	6	77.55	78.40	-6	3,472	-0.17%
2019/01/16	0	0.00	1	74.70	74.60	-1	3,375	-0.03%
2019/01/15	0	0.00	1	74.00	74.40	-1	3,390	-0.03%
2019/01/11	2	73.20	0	0.00	73.50	2	3,444	0.06%
2019/01/10	15	74.14	2	73.90	73.70	13	3,425	0.38%
2019/01/09	2	76.65	1	77.20	76.70	1	3,393	0.03%
2019/01/07	0	0.00	1	76.00	75.80	-1	3,376	-0.03%
2019/01/04	0	0.00	1	72.60	74.50	-1	3,456	-0.03%
2019/01/02	1	74.80	1	74.60	74.80	0	3,470	0.00%
2018/12/28	2	74.80	2	74.75	75.00	0	3,484	0.00%
2018/12/27	1	76.60	2	76.85	76.50	-1	3,484	-0.03%
2018/12/26	1	75.20	1	75.60	74.00	0	3,427	0.00%
2018/12/25	0	0.00	1	74.10	74.70	-1	3,416	-0.03%
2018/12/24	1	75.90	1	74.90	75.40	0	3,407	0.00%
2018/12/21	3	75.60	4	76.13	76.10	-1	3,426	-0.03%
2018/12/20	2	74.95	1	74.10	73.90	1	3,477	0.03%
2018/12/19	1	75.40	0	0.00	74.80	1	3,462	0.03%
2018/12/18	4	78.10	0	0.00	77.70	4	3,436	0.12%
2018/12/17	1	79.30	2	79.25	78.70	-1	3,408	-0.03%
2018/12/13	1	78.50	0	0.00	77.80	1	3,345	0.03%
2018/12/12	0	0.00	2	78.70	78.10	-2	3,326	-0.06%
2018/12/07	1	74.50	0	0.00	75.70	1	3,292	0.03%
2018/12/05	0	0.00	1	76.10	78.00	-1	3,165	-0.03%
2018/12/03	1	77.50	0	0.00	77.90	1	3,156	0.03%
2018/11/29	0	0.00	1	76.50	74.30	-1	3,089	-0.03%
2018/11/28	1	72.80	4	73.80	74.00	-3	3,045	-0.10%
2018/11/27	1	71.60	6	71.70	72.10	-5	2,998	-0.17%
2018/11/26	1	70.30	2	71.45	71.50	-1	2,978	-0.03%
2018/11/22	4	71.48	0	0.00	69.30	4	3,072	0.13%
2018/11/21	0	0.00	2	71.25	71.70	-2	3,042	-0.07%
2018/11/19	0	0.00	10	68.57	69.30	-10	2,978	-0.34%
2018/11/16	1	67.10	6	67.72	66.80	-5	2,939	-0.17%
2018/11/15	1	67.00	0	0.00	67.10	1	2,920	0.03%
2018/11/14	6	66.22	6	66.47	65.50	0	2,898	0.00%
2018/11/13	1	64.00	0	0.00	66.20	1	2,870	0.03%
2018/11/12	1	65.10	2	64.40	64.40	-1	2,895	-0.03%
2018/11/09	4	65.53	2	65.40	65.30	2	2,911	0.07%
2018/11/08	3	63.30	2	64.70	63.20	1	2,768	0.04%
2018/11/07	1	62.60	2	64.10	64.20	-1	2,763	-0.04%
2018/11/06	8	62.16	7	64.14	61.50	1	2,824	0.04%
2018/11/02	1	60.10	1	58.80	59.10	0	3,064	0.00%
2018/11/01	1	58.00	7	58.20	59.10	-6	3,096	-0.19%
2018/10/31	5	55.48	11	55.70	56.90	-6	3,100	-0.19%
2018/10/30	3	52.33	2	51.80	52.00	1	3,059	0.03%
2018/10/29	7	53.97	1	54.20	53.20	6	3,073	0.20%
2018/10/24	5	56.00	6	56.80	56.60	-1	3,095	-0.03%
2018/10/23	6	58.37	0	0.00	57.60	6	3,109	0.19%
2018/10/22	4	57.90	12	58.02	59.50	-8	3,102	-0.26%
2018/10/19	2	54.95	1	55.70	55.90	1	3,074	0.03%
2018/10/17	2	56.80	1	56.80	56.70	1	3,122	0.03%
2018/10/16	2	56.30	4	56.30	55.70	-2	3,129	-0.06%
2018/10/15	7	54.37	2	55.30	54.50	5	3,111	0.16%
2018/10/12	6	52.40	3	54.20	54.20	3	3,089	0.10%
2018/10/11	0	0.00	1	57.70	57.70	-1	3,012	-0.03%
2018/10/09	0	0.00	2	63.85	64.10	-2	3,001	-0.07%
2018/10/08	1	62.10	0	0.00	62.80	1	2,996	0.03%
2018/10/05	1	62.70	0	0.00	62.80	1	3,024	0.03%
2018/10/04	2	66.95	0	0.00	67.00	2	3,004	0.07%
2018/10/02	1	68.50	0	0.00	68.50	1	3,057	0.03%
2018/10/01	1	69.50	0	0.00	69.10	1	3,091	0.03%
2018/09/27	2	70.50	8	70.40	69.80	-6	3,194	-0.19%
2018/09/26	0	0.00	2	68.80	69.00	-2	3,150	-0.06%
2018/09/21	1	67.80	1	67.50	67.50	0	3,171	0.00%
2018/09/20	0	0.00	1	67.50	67.30	-1	3,181	-0.03%
2018/09/18	0	0.00	4	68.05	68.20	-4	3,231	-0.12%
2018/09/17	2	69.85	1	70.20	68.80	1	3,239	0.03%
2018/09/14	1	68.20	0	0.00	68.70	1	3,239	0.03%
2018/09/13	1	65.70	0	0.00	65.50	1	3,216	0.03%
2018/09/12	0	0.00	1	66.00	66.00	-1	3,248	-0.03%
2018/09/11	1	66.00	0	0.00	66.80	1	3,308	0.03%
2018/09/10	8	67.68	1	67.60	65.00	7	3,350	0.21%
2018/09/07	0	0.00	1	66.50	66.60	-1	3,380	-0.03%
2018/09/03	6	68.00	3	68.27	68.00	3	4,216	0.07%
2018/08/30	2	69.30	1	69.50	69.40	1	4,345	0.02%
2018/08/29	10	68.74	4	69.40	69.20	6	4,462	0.13%
2018/08/28	6	71.93	2	72.10	71.70	4	4,382	0.09%
2018/08/23	2	73.40	0	0.00	72.70	2	4,622	0.04%
2018/08/22	0	0.00	1	76.00	74.00	-1	4,731	-0.02%
2018/08/21	0	0.00	1	75.40	76.50	-1	4,873	-0.02%
2018/08/20	0	0.00	1	75.50	75.60	-1	5,106	-0.02%
2018/08/17	3	76.23	1	75.70	74.70	2	5,578	0.04%
2018/08/16	0	0.00	4	73.93	74.70	-4	5,763	-0.07%
2018/08/15	1	75.40	1	75.20	75.30	0	5,826	0.00%
2018/08/14	0	0.00	1	74.20	75.30	-1	6,040	-0.02%
2018/08/13	6	74.28	5	73.24	74.20	1	6,279	0.02%
2018/08/10	15	74.41	2	77.30	72.10	13	6,857	0.19%
2018/08/09	0	0.00	4	75.70	75.70	-4	6,825	-0.06%
2018/08/08	0	0.00	7	75.07	74.50	-7	6,894	-0.10%
2018/08/07	1	75.00	0	0.00	73.90	1	6,879	0.01%
2018/08/06	1	71.20	0	0.00	72.00	1	6,837	0.01%
2018/08/03	0	0.00	1	69.40	71.60	-1	6,880	-0.01%
2018/08/02	0	0.00	1	69.40	68.90	-1	6,983	-0.01%
2018/07/31	0	0.00	3	71.47	71.40	-3	7,005	-0.04%
2018/07/27	1	70.80	21	70.44	70.30	-20	7,055	-0.28%
2018/07/26	1	69.50	2	70.50	70.20	-1	7,211	-0.01%
2018/07/25	3	69.73	10	69.95	69.40	-7	7,276	-0.10%
2018/07/24	0	0.00	1	68.20	68.90	-1	7,359	-0.01%
2018/07/23	5	66.76	6	66.90	66.50	-1	7,377	-0.01%
2018/07/20	0	0.00	3	68.53	68.10	-3	7,387	-0.04%
2018/07/18	7	68.74	0	0.00	68.70	7	7,475	0.09%
2018/07/17	1	70.90	6	69.75	69.50	-5	7,488	-0.07%
2018/07/16	1	70.20	0	0.00	70.50	1	7,516	0.01%
2018/07/13	1	71.20	0	0.00	70.90	1	7,530	0.01%
2018/07/10	6	69.03	0	0.00	70.20	6	7,735	0.08%
2018/07/09	0	0.00	1	69.50	70.00	-1	7,722	-0.01%
2018/07/06	5	66.30	1	66.20	68.50	4	7,741	0.05%
2018/07/05	5	69.00	1	69.20	66.10	4	7,699	0.05%
2018/07/04	2	72.70	2	71.55	70.40	0	7,711	0.00%
2018/07/03	11	74.01	0	0.00	72.40	11	7,721	0.14%
2018/07/02	2	76.20	10	76.71	75.00	-8	7,740	-0.10%
2018/06/28	0	0.00	2	76.10	75.20	-2	7,827	-0.03%
2018/06/27	2	78.70	1	77.20	76.30	1	7,895	0.01%
2018/06/26	11	75.52	1	77.00	77.00	10	7,873	0.13%
2018/06/25	0	0.00	1	75.10	76.30	-1	7,899	-0.01%
2018/06/22	0	0.00	2	73.60	74.60	-2	7,905	-0.03%
2018/06/21	0	0.00	1	76.50	75.80	-1	7,918	-0.01%
2018/06/20	3	75.60	5	76.12	75.30	-2	7,923	-0.03%
2018/06/19	1	77.90	1	79.10	77.50	0	7,879	0.00%
2018/06/15	2	78.85	2	79.30	79.30	0	7,875	0.00%
2018/06/14	21	80.90	16	80.58	79.00	5	7,838	0.06%
2018/06/13	5	82.16	8	80.94	82.70	-3	7,564	-0.04%
2018/06/12	0	0.00	5	77.72	77.70	-5	7,416	-0.07%
2018/06/11	13	77.72	2	77.70	77.70	11	7,395	0.15%
2018/06/08	2	78.80	18	80.02	79.30	-16	7,358	-0.22%
2018/06/07	0	0.00	10	79.44	79.00	-10	7,350	-0.14%
2018/06/06	4	79.75	10	79.01	81.00	-6	7,473	-0.08%
2018/06/05	8	78.27	2	78.20	77.20	6	7,371	0.08%
2018/06/04	16	78.42	1	79.00	77.90	15	7,364	0.20%
2018/06/01	3	76.90	0	0.00	77.50	3	7,330	0.04%
2018/05/31	5	79.30	6	78.05	76.60	-1	7,360	-0.01%
2018/05/30	2	78.20	2	78.35	78.30	0	7,275	0.00%
2018/05/29	11	80.21	1	78.00	77.70	10	7,266	0.14%
2018/05/28	8	82.75	6	82.17	80.70	2	7,153	0.03%
2018/05/25	19	82.94	20	82.94	82.00	-1	6,946	-0.01%
2018/05/24	14	78.44	17	79.51	78.90	-3	6,501	-0.05%
2018/05/23	0	0.00	5	76.56	77.70	-5	6,350	-0.08%
2018/05/22	12	77.28	6	77.97	77.80	6	6,445	0.09%
2018/05/21	1	78.20	16	78.84	76.00	-15	6,596	-0.23%
2018/05/18	50	78.47	22	77.70	77.00	28	6,560	0.43%
2018/05/17	16	71.92	28	72.75	75.00	-12	5,997	-0.20%
2018/05/16	17	68.28	27.4	68.41	68.20	-10.4	5,804	-0.18%
2018/05/15	4	65.10	10	65.64	65.30	-6	5,714	-0.10%
2018/05/14	9	64.87	10	64.95	64.30	-1	5,849	-0.02%
2018/05/11	14	65.96	3	65.73	65.30	11	5,881	0.19%
2018/05/10	17	64.64	17	65.76	65.30	0	5,889	0.00%
2018/05/09	0	0.00	3	62.20	61.90	-3	5,813	-0.05%
2018/05/08	3	61.20	3	61.90	61.00	0	5,856	0.00%
2018/05/07	4	60.35	5	60.40	60.50	-1	5,994	-0.02%
2018/05/04	3	62.73	5	62.14	61.30	-2	6,015	-0.03%
2018/05/03	12	63.89	7	65.13	62.50	5	6,039	0.08%
2018/05/02	27	65.60	3	66.90	64.40	24	6,126	0.39%
2018/04/30	6	64.85	9	63.07	65.60	-3	6,211	-0.05%
2018/04/27	3	59.00	6	59.75	59.70	-3	6,243	-0.05%
2018/04/26	4	61.80	1	62.50	59.70	3	6,375	0.05%
2018/04/25	6	61.42	8	61.64	61.90	-2	6,572	-0.03%
2018/04/24	0	0.00	3	60.50	60.90	-3	6,863	-0.04%
2018/04/23	6	65.25	1	65.00	64.80	5	6,873	0.07%
2018/04/20	5	66.44	7	66.33	66.50	-2	7,042	-0.03%
2018/04/19	10	64.97	3	65.60	65.00	7	7,113	0.10%
2018/04/18	3.4	63.31	14	63.64	65.30	-10.6	7,182	-0.15%
2018/04/17	2	63.50	1	66.30	62.70	1	7,295	0.01%
2018/04/16	2	69.25	0	0.00	68.60	2	7,952	0.03%
2018/04/13	2	71.20	2	71.45	71.00	0	8,232	0.00%
2018/04/12	3	71.50	4	71.85	71.20	-1	8,421	-0.01%
2018/04/11	3	73.40	0	0.00	73.40	3	8,610	0.03%
2018/04/10	4	75.05	1	78.20	73.00	3	8,841	0.03%
2018/04/09	1	78.30	2	78.80	78.60	-1	9,170	-0.01%
2018/04/03	1	76.10	0	0.00	77.60	1	9,399	0.01%
2018/04/02	0	0.00	1	77.30	75.20	-1	9,485	-0.01%
2018/03/31	4	79.28	1	78.90	77.80	3	9,577	0.03%
2018/03/30	0	0.00	3	77.27	77.90	-3	9,588	-0.03%
2018/03/29	0	0.00	2	75.60	75.40	-2	9,678	-0.02%
2018/03/28	4	76.50	4	75.20	75.30	0	9,808	0.00%
2018/03/27	1	75.40	0	0.00	75.50	1	10,046	0.01%
2018/03/26	0	0.00	1	74.70	75.40	-1	10,346	-0.01%
2018/03/23	1	72.10	2	72.20	72.20	-1	10,551	-0.01%
2018/03/22	4	75.60	1	73.70	73.90	3	10,999	0.03%
2018/03/21	0	0.00	1	75.70	75.00	-1	11,374	-0.01%
2018/03/19	1	77.50	2	77.40	77.60	-1	12,290	-0.01%
2018/03/16	3	79.17	8	77.91	77.10	-5	12,824	-0.04%
2018/03/14	7	74.56	7	75.00	74.50	0	13,477	0.00%
2018/03/13	6	74.15	0	0.00	74.00	6	13,774	0.04%
2018/03/12	2.2	76.16	6	76.50	74.30	-3.8	14,048	-0.03%
2018/03/09	0.2	71.10	3	71.50	71.10	-2.8	14,149	-0.02%
2018/03/08	0	0.00	5	70.60	70.80	-5	14,178	-0.04%
2018/03/07	1.3	69.40	0	0.00	69.40	1.3	14,177	0.01%
2018/03/06	7	70.66	5	70.20	70.30	2	14,184	0.01%
2018/03/02	3	72.50	4	73.08	72.10	-1	14,190	-0.01%
2018/03/01	0	0.00	3	71.60	72.00	-3	14,156	-0.02%
2018/02/27	4.2	71.04	4	72.18	71.10	0.2	14,174	0.00%
2018/02/26	7.1	71.58	7	72.31	71.30	0.1	14,159	0.00%
2018/02/23	9	71.60	11	72.55	72.30	-2	14,191	-0.01%
2018/02/22	6	70.73	6	70.68	71.30	0	14,195	0.00%
2018/02/21	25	73.38	10	74.59	71.10	15	14,417	0.10%
2018/02/12	21	78.25	14	77.91	74.90	7	14,270	0.05%
2018/02/09	14	78.90	18	78.25	80.70	-4	14,139	-0.03%
2018/02/08	14	79.54	11	80.29	79.80	3	14,146	0.02%
2018/02/07	5	83.46	2	84.40	82.10	3	14,362	0.02%
2018/02/06	12	83.57	23	81.16	82.60	-11	14,472	-0.08%
2018/02/05	1	80.80	11	80.93	86.40	-10	14,630	-0.07%
2018/02/02	4	83.53	5	84.60	83.50	-1	14,973	-0.01%
2018/02/01	5	83.54	2	83.90	83.50	3	15,549	0.02%
2018/01/31	3	82.20	2	83.50	83.10	1	15,887	0.01%
2018/01/30	15	84.45	22	84.21	83.50	-7	16,088	-0.04%
2018/01/29	3	87.00	6	87.38	87.70	-3	15,949	-0.02%
2018/01/26	6	86.75	2	87.75	86.70	4	15,963	0.03%
2018/01/25	4	90.43	5	91.10	86.70	-1	16,193	-0.01%
2018/01/24	3	88.63	3	88.63	89.00	0	15,973	0.00%
2018/01/23	22	87.68	20	87.07	87.30	2	15,877	0.01%
2018/01/22	17	86.90	10	87.42	86.50	7	15,761	0.04%
2018/01/19	23	86.28	10	87.46	86.50	13	15,617	0.08%
2018/01/18	23	85.38	23	85.50	85.30	0	15,479	0.00%
2018/01/17	2	82.00	7	82.16	81.80	-5	15,219	-0.03%
2018/01/16	17	80.63	18	80.82	81.90	-1	15,274	-0.01%
2018/01/15	19	82.19	15	82.75	82.80	4	15,235	0.03%
2018/01/12	7	82.33	3	82.63	82.10	4	15,204	0.03%
2018/01/11	11	81.50	13	83.02	81.50	-2	15,228	-0.01%
2018/01/10	24	83.93	28	83.71	83.00	-4	15,164	-0.03%
2018/01/09	12	89.82	4	93.75	85.00	8	14,413	0.06%
2018/01/08	6	94.60	4	95.48	94.20	2	14,090	0.01%
2018/01/05	22	93.39	24	93.83	93.90	-2	13,981	-0.01%
2018/01/04	10	90.34	14	90.97	92.30	-4	13,846	-0.03%
2018/01/03	14	94.11	5	94.16	89.70	9	13,736	0.07%
2018/01/02	13	89.35	13	88.61	92.70	0	13,457	0.00%