橘子 (6180)-日盛-大墩券商分點個股進出

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
75.8
漲跌
▲1.8
漲幅
+2.43%
成交量
2,146張
產業
上櫃文化創意指數
500人加入追蹤

立即追蹤
本地時間: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－日盛-大墩券商分點個股進出

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

日盛-大墩券商分點個股進出
日盛-大墩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
2023/04/07	0	0.00	1	72.90	73.40	-1	4,112	-0.02%
2023/04/06	1	72.60	1	73.40	72.40	0	4,107	0.00%
2023/03/31	1	73.20	1	73.60	73.20	0	4,096	0.00%
2023/03/30	3	72.73	0	0.00	72.90	3	4,087	0.07%
2023/03/29	1	73.90	1	73.70	73.70	0	4,068	0.00%
2023/03/27	1	73.70	0	0.00	73.00	1	4,079	0.02%
2023/03/24	0	0.00	1	74.30	74.40	-1	4,068	-0.02%
2023/03/23	0	0.00	66	73.00	72.40	-66	4,058	-1.63%
2023/03/22	1	73.50	1	73.80	73.50	0	4,037	0.00%
2023/03/21	66	73.48	0	0.00	73.30	66	4,038	1.63%
2023/03/17	0	0.00	8	74.20	74.10	-8	4,017	-0.20%
2023/03/16	7	73.87	7	74.39	73.90	0	4,008	0.00%
2023/03/15	3	76.53	4	76.35	75.40	-1	3,976	-0.03%
2023/03/14	10	76.70	2	76.00	75.80	8	4,021	0.20%
2023/03/13	1	77.50	1	78.60	78.60	0	3,978	0.00%
2023/03/10	15.1	79.86	2.2	79.75	79.20	13	3,888	0.33%
2023/03/08	0	0.00	2	86.90	87.60	-2	3,853	-0.05%
2023/03/07	0	0.00	1	87.10	85.90	-1	3,739	-0.03%
2023/03/02	4	81.70	3	81.80	81.70	1	3,605	0.03%
2023/02/24	3	80.00	13	80.93	80.80	-10	3,581	-0.28%
2023/02/23	3	80.00	0	0.00	80.10	3	3,607	0.08%
2023/02/22	7	80.21	0	0.00	80.00	7	3,605	0.19%
2023/02/21	8	80.50	22	82.62	82.50	-14	3,568	-0.39%
2023/02/20	23	80.85	11	79.49	80.60	12	3,480	0.34%
2023/02/17	1	82.60	0	0.00	82.50	1	3,334	0.03%
2023/02/16	15	82.17	15.2	81.65	82.20	-0.2	3,319	-0.01%
2023/02/15	4.1	83.15	3	81.70	83.20	1.1	3,252	0.03%
2023/02/14	9	82.80	9	85.27	82.80	0	3,121	0.00%
2023/02/13	1	91.30	2	92.00	92.00	-1	2,916	-0.03%
2023/02/10	41	90.44	2	90.35	89.50	39	2,862	1.36%
2023/02/09	0	0.00	2.1	90.14	89.80	-2.1	2,798	-0.08%
2023/02/08	1.2	88.50	1	89.30	90.10	0.2	2,747	0.01%
2023/02/07	0.1	82.30	0	0.00	83.50	0.1	2,614	0.00%
2023/02/06	62	81.96	0	0.00	81.70	62	2,564	2.42%
2023/02/02	1	81.50	0	0.00	81.90	1	2,467	0.04%
2023/01/31	4	80.13	44.2	80.59	80.50	-40.2	2,340	-1.72%
2023/01/30	50	75.28	11	75.14	79.50	39	2,224	1.75%
2023/01/17	0.1	72.60	0	0.00	73.80	0.1	2,047	0.00%
2023/01/16	0	0.00	2	72.30	72.30	-2	1,975	-0.10%
2023/01/13	2	71.75	2	72.10	71.30	0	1,954	0.00%
2023/01/12	3	72.30	2	72.00	71.40	1	1,927	0.05%
2023/01/11	0	0.00	2	73.00	72.80	-2	1,901	-0.11%
2023/01/10	0	0.00	1	73.30	72.30	-1	1,865	-0.05%
2023/01/09	1	72.50	3	72.50	72.90	-2	1,834	-0.11%
2023/01/06	2	72.70	5	73.04	73.00	-3	1,800	-0.17%
2023/01/05	1	71.70	2	72.75	72.60	-1	1,714	-0.06%
2023/01/04	0	0.00	1	71.00	71.20	-1	1,460	-0.07%
2023/01/03	6	70.43	4	69.70	70.10	2	1,397	0.14%
2022/12/29	16	67.68	16	68.13	67.50	0	1,092	0.00%
2022/12/23	0	0.00	1	65.90	65.60	-1	912	-0.11%
2022/12/20	4	65.20	4	67.40	65.20	0	908	0.00%
2022/12/19	0	0.00	1	68.20	68.30	-1	876	-0.11%
2022/12/16	0	0.00	5	67.20	67.00	-5	861	-0.58%
2022/12/12	4	67.00	4	66.20	67.00	0	818	0.00%
2022/12/09	0	0.00	3	67.60	67.60	-3	807	-0.37%
2022/12/08	1	67.80	1	67.60	67.60	0	800	0.00%
2022/12/07	0	0.00	1	66.70	66.70	-1	794	-0.13%
2022/12/06	6	68.25	1	68.10	68.10	5	777	0.64%
2022/12/05	1	67.60	0	0.00	67.40	1	713	0.14%
2022/12/01	1	68.00	0	0.00	67.20	1	705	0.14%
2022/11/30	0	0.00	2	64.40	66.90	-2	657	-0.30%
2022/11/21	4	60.60	4	60.50	60.60	0	513	0.00%
2022/11/18	2	62.00	0	0.00	61.70	2	465	0.43%
2022/11/14	0	0.00	1	59.01	59.50	-1	427	-0.24%
2022/11/09	0	0.00	0.4	58.80	58.80	-0.4	411	-0.09%
2022/11/04	0	0.00	0.2	56.90	56.90	-0.2	383	-0.05%
2022/11/03	0	0.00	0.4	56.00	56.00	-0.4	366	-0.11%
2022/11/02	1	54.70	0.5	55.63	55.80	0.5	363	0.14%
2022/11/01	0	0.00	0.1	53.90	53.80	-0.1	359	-0.02%
2022/10/31	0	0.00	0	53.70	53.70	0	370	-0.01%
2022/10/27	1	52.20	0.4	53.13	53.00	0.6	372	0.16%
2022/10/25	2	52.00	0	0.00	51.70	2	374	0.53%
2022/10/04	0	0.00	2	58.40	58.60	-2	398	-0.50%
2022/10/03	0	0.00	1	58.50	58.40	-1	403	-0.25%
2022/09/26	1	54.90	0	0.00	55.40	1	482	0.21%
2022/09/21	0	0.00	1	57.40	57.20	-1	501	-0.20%
2022/09/20	1	57.00	0	0.00	57.00	1	502	0.20%
2022/09/16	0	0.00	1	57.60	57.40	-1	513	-0.19%
2022/09/14	2	57.90	1	58.20	57.90	1	530	0.19%
2022/09/13	1	58.40	0	0.00	58.40	1	533	0.19%
2022/09/07	0	58.50	0	0.00	57.90	0	560	0.00%
2022/08/01	0	0.00	1	59.90	60.20	-1	921	-0.11%
2022/07/29	0	0.00	2	59.30	59.30	-2	931	-0.21%
2022/07/21	1	59.00	0	0.00	58.70	1	978	0.10%
2022/07/18	0	0.00	3	57.80	57.50	-3	1,024	-0.29%
2022/07/14	0	0.00	1	57.40	57.30	-1	1,021	-0.10%
2022/07/13	1	56.50	0	0.00	56.20	1	1,015	0.10%
2022/07/07	0	0.00	1	55.90	55.50	-1	1,020	-0.10%
2022/07/06	6	60.57	0	0.00	59.90	6	989	0.61%
2022/07/05	1	61.70	0	0.00	62.20	1	982	0.10%
2022/07/04	1	61.50	0	0.00	61.40	1	974	0.10%
2022/06/30	0	0.00	14	63.57	63.70	-14	963	-1.45%
2022/06/17	1	65.30	0	0.00	65.20	1	1,047	0.10%
2022/06/16	2	66.80	1	66.60	65.50	1	1,050	0.10%
2022/06/15	1	66.90	0	0.00	66.90	1	1,058	0.09%
2022/06/14	0.1	68.40	0	0.00	68.20	0.1	1,073	0.01%
2022/06/10	1.1	69.33	0	0.00	69.10	1.1	1,108	0.10%
2022/06/09	1	70.70	2	71.00	70.20	-1	1,109	-0.09%
2022/06/08	0	0.00	2	70.80	70.80	-2	1,156	-0.17%
2022/06/07	0.1	69.20	2	69.00	69.70	-1.9	1,127	-0.17%
2022/06/06	2	69.90	2	69.10	69.00	0	1,104	0.00%
2022/06/02	1	68.50	0	0.00	68.60	1	1,073	0.09%
2022/06/01	0.1	68.70	0	0.00	68.60	0.1	1,083	0.01%
2022/05/31	0	0.00	1	68.20	68.00	-1	1,072	-0.09%
2022/05/26	1	67.80	1	68.50	67.90	0	1,070	0.00%
2022/05/24	1	66.00	0	0.00	66.00	1	1,027	0.10%
2022/05/17	0	0.00	1	66.70	67.10	-1	1,029	-0.10%
2022/05/16	1	66.50	0	0.00	66.50	1	1,029	0.10%
2022/05/10	4	66.35	0	0.00	66.20	4	1,085	0.37%
2022/05/09	2	66.75	0	0.00	66.70	2	1,130	0.18%
2022/05/06	0.1	66.85	0	0.00	66.90	0.1	1,143	0.01%
2022/05/05	0.1	66.84	0	0.00	66.50	0.1	1,168	0.01%
2022/05/04	2.2	67.18	0	0.00	65.80	2.2	1,182	0.18%
2022/04/29	0	64.50	0	0.00	64.00	0	1,293	0.00%
2022/04/27	0.1	62.80	0	0.00	63.50	0.1	1,442	0.00%
2022/04/26	0.1	63.90	1	63.50	63.50	-1	1,524	-0.06%
2022/04/25	2.1	64.76	0	0.00	64.20	2.1	1,556	0.13%
2022/04/22	3	66.87	1	67.10	66.30	2	1,557	0.13%
2022/04/18	0.1	65.00	0	0.00	64.60	0.1	1,749	0.01%
2022/04/14	0.2	66.57	0	0.00	66.20	0.2	2,156	0.01%
2022/04/13	2	67.60	1	66.70	66.30	1	2,279	0.04%
2022/04/08	0	0.00	13	67.92	68.40	-13	2,496	-0.52%
2022/03/31	0	0.00	2	68.55	68.40	-2	2,831	-0.07%
2022/03/30	0	0.00	5	68.70	68.80	-5	2,902	-0.17%
2022/03/29	11	69.04	0	0.00	69.10	11	2,960	0.37%
2022/03/25	0	0.00	4	69.60	68.40	-4	3,229	-0.12%
2022/03/24	2	68.15	1	68.20	68.40	1	3,556	0.03%
2022/03/23	0	0.00	4	67.83	67.70	-4	3,974	-0.10%
2022/03/17	1	68.60	6	67.80	67.60	-5	4,722	-0.11%
2022/03/16	3	67.30	0	0.00	67.30	3	4,757	0.06%
2022/03/15	3	67.07	0	0.00	67.00	3	4,740	0.06%
2022/03/14	2	66.25	0	0.00	66.50	2	4,721	0.04%
2022/03/11	11	66.44	5	67.20	66.00	6	4,752	0.13%
2022/03/09	0	0.00	1	61.40	61.60	-1	4,681	-0.02%
2022/03/08	1	60.10	0	0.00	60.10	1	4,684	0.02%
2022/03/04	1	63.40	1	63.90	63.40	0	4,664	0.00%
2022/03/02	1	64.00	1	64.70	64.00	0	4,661	0.00%
2022/02/24	1	63.60	0	0.00	62.90	1	4,644	0.02%
2022/02/22	1	65.60	0	0.00	65.40	1	4,629	0.02%
2022/02/16	1	67.30	0	0.00	67.00	1	4,634	0.02%
2022/02/11	0	0.00	1	66.90	67.00	-1	4,581	-0.02%
2022/02/10	0	0.00	1	67.90	67.10	-1	4,574	-0.02%
2022/02/09	2	67.35	1	67.60	67.20	1	4,552	0.02%
2022/02/07	0.1	65.80	1	66.00	65.90	-0.9	4,487	-0.02%
2022/01/25	0	0.00	4	64.90	64.90	-4	4,440	-0.09%
2022/01/24	3	65.80	0	0.00	65.20	3	4,413	0.07%
2022/01/21	0	0.00	2	66.35	67.30	-2	4,311	-0.05%
2022/01/20	0	0.00	1	65.40	65.00	-1	4,188	-0.02%
2022/01/19	8	65.78	3	65.83	65.40	5	4,162	0.12%
2022/01/18	6	65.62	1	65.60	64.70	5	4,070	0.12%
2022/01/13	2	64.30	0	0.00	64.90	2	3,980	0.05%
2022/01/12	3	65.20	4	65.08	65.00	-1	3,952	-0.03%
2022/01/11	8	64.75	15	64.54	64.80	-7	3,899	-0.18%
2022/01/10	2	68.50	4	67.70	67.60	-2	3,778	-0.05%
2022/01/07	8	71.39	6	71.32	70.10	2	3,661	0.05%
2022/01/06	2	70.60	2	69.95	69.70	0	3,361	0.00%
2022/01/05	0	0.00	1	69.00	69.40	-1	3,235	-0.03%
2022/01/04	2	68.60	0	0.00	68.40	2	3,178	0.06%
2022/01/03	6	71.98	6	70.77	70.50	0	3,112	0.00%
2021/12/30	5	71.00	6	70.67	70.50	-1	2,984	-0.03%
2021/12/29	3	67.80	0	0.00	69.00	3	2,745	0.11%
2021/12/28	4	67.20	3.1	66.81	67.10	0.9	2,704	0.03%
2021/12/24	2	68.50	5	67.12	66.80	-3	2,644	-0.11%
2021/12/23	1	69.20	3	68.47	68.30	-2	2,567	-0.08%
2021/12/22	7.1	68.94	6	69.03	69.10	1.1	2,496	0.04%
2021/12/21	8	69.34	9.2	68.49	68.60	-1.2	2,412	-0.05%
2021/12/20	24	72.39	40	72.23	70.40	-16	2,188	-0.73%
2021/12/17	11	70.65	24	70.34	71.10	-13	1,816	-0.72%
2021/12/16	7.2	69.25	3	68.73	68.80	4.2	1,375	0.30%
2021/12/15	16	68.23	15	68.60	66.80	1	1,098	0.09%
2021/12/14	6	66.22	3	65.63	64.70	3	813	0.37%
2021/12/13	1	63.80	3	64.03	64.70	-2	640	-0.31%
2021/12/07	2	61.70	0	0.00	62.60	2	488	0.41%
2021/11/26	0	0.00	1	59.70	59.70	-1	427	-0.23%
2021/11/16	0	0.00	3	60.80	60.50	-3	456	-0.66%
2021/11/08	0	0.00	1	58.20	58.20	-1	464	-0.22%
2021/11/05	1	58.60	0	0.00	58.60	1	471	0.21%
2021/11/03	0	0.00	1	59.30	59.30	-1	483	-0.21%
2021/10/26	0	0.00	1	56.30	56.30	-1	478	-0.21%
2021/10/25	1	56.00	0	0.00	56.00	1	485	0.21%
2021/10/21	0	0.00	3	56.60	56.70	-3	526	-0.57%
2021/10/14	0	0.00	1	55.80	55.80	-1	569	-0.18%
2021/10/13	2	55.80	0	0.00	55.30	2	580	0.34%
2021/10/07	0	0.00	1	55.10	55.10	-1	643	-0.16%
2021/10/05	1	54.60	0	0.00	54.40	1	662	0.15%
2021/09/10	1	57.20	0	0.00	57.20	1	859	0.12%
2021/09/03	1	59.30	0	0.00	59.50	1	887	0.11%
2021/09/01	0	0.00	1	59.50	59.20	-1	951	-0.11%
2021/08/31	0	0.00	0.2	59.50	59.20	-0.2	973	-0.02%
2021/07/28	0	0.00	2	64.20	64.00	-2	2,076	-0.10%
2021/07/27	2	65.70	0	0.00	64.00	2	2,079	0.10%
2021/07/21	0.2	63.80	1	63.30	63.60	-0.8	2,063	-0.04%
2021/07/19	0	0.00	1	64.60	64.60	-1	2,054	-0.05%
2021/07/16	1	65.10	1	65.40	65.10	0	2,065	0.00%
2021/07/15	1	64.60	1	64.90	64.90	0	2,021	0.00%
2021/07/13	0	0.00	20	64.60	64.40	-20	2,020	-0.99%
2021/07/09	0	0.00	1	63.80	63.70	-1	2,013	-0.05%
2021/07/08	0	0.00	2	63.80	63.60	-2	2,024	-0.10%
2021/07/06	0	0.00	1	64.30	64.20	-1	2,028	-0.05%
2021/07/05	1	64.70	0	0.00	64.70	1	2,030	0.05%
2021/07/01	10	64.62	3	64.80	64.20	7	2,020	0.35%
2021/06/29	5	64.36	0	0.00	63.60	5	2,019	0.25%
2021/06/25	5	64.50	1	64.60	64.30	4	2,055	0.19%
2021/06/24	3	64.50	0	0.00	64.50	3	2,060	0.15%
2021/06/22	1	63.40	3	63.50	64.20	-2	2,052	-0.10%
2021/06/21	1	62.90	0	0.00	62.90	1	1,997	0.05%
2021/06/18	0	0.00	1	63.90	63.40	-1	2,014	-0.05%
2021/06/17	2	63.45	8	63.34	63.40	-6	2,030	-0.30%
2021/06/16	3	63.40	1	63.80	63.30	2	2,031	0.10%
2021/06/15	0	0.00	1	63.80	64.00	-1	2,026	-0.05%
2021/06/11	3	64.30	1	64.40	63.90	2	2,037	0.10%
2021/06/10	6	64.08	1	64.20	63.90	5	2,039	0.25%
2021/06/09	2	65.35	1	65.40	65.00	1	2,014	0.05%
2021/06/08	1	65.10	1	65.50	64.90	0	1,983	0.00%
2021/06/07	2	65.30	1	65.00	65.80	1	1,965	0.05%
2021/06/04	2	63.50	1	63.60	63.90	1	1,910	0.05%
2021/06/03	0	0.00	3	63.33	63.30	-3	1,890	-0.16%
2021/06/02	0	0.00	3	64.27	63.80	-3	1,873	-0.16%
2021/06/01	0	0.00	1	64.70	64.50	-1	1,854	-0.05%
2021/05/28	1	64.30	1	64.90	64.30	0	1,839	0.00%
2021/05/27	1	64.40	0	0.00	64.20	1	1,827	0.05%
2021/05/25	2	65.80	0.1	65.60	66.60	1.9	1,733	0.11%
2021/05/24	3	67.23	6	67.27	66.10	-3	1,688	-0.18%
2021/05/21	3	67.70	1	66.60	66.90	2	1,624	0.12%
2021/05/20	0	0.00	1	66.70	66.90	-1	1,554	-0.06%
2021/05/19	3	67.16	1	66.00	65.50	2	1,480	0.14%
2021/05/18	4.1	67.52	2	67.70	66.70	2.1	1,390	0.15%
2021/05/17	4	66.25	1	65.00	66.60	3	1,106	0.27%
2021/05/14	4	61.20	1	61.30	60.60	3	920	0.33%
2021/05/13	1	60.50	0	0.00	60.90	1	914	0.11%
2021/05/12	6	60.98	2	60.90	60.20	4	904	0.44%
2021/05/11	19	63.17	0	0.00	62.20	19	883	2.15%
2021/05/10	1	63.20	1	63.80	63.90	0	878	0.00%
2021/05/06	1	63.00	1	63.10	62.40	0	882	0.00%
2021/05/05	1	62.80	1	62.10	62.80	0	886	0.00%
2021/05/03	1	64.10	0	0.00	63.80	1	890	0.11%
2021/04/29	0	0.00	1	64.50	64.50	-1	899	-0.11%
2021/04/28	3	64.80	0	0.00	64.60	3	913	0.33%
2021/04/26	0	0.00	4	64.88	64.90	-4	937	-0.43%
2021/04/21	0	0.00	2	65.90	65.80	-2	971	-0.21%
2021/04/19	0	0.00	1	66.20	66.20	-1	1,020	-0.10%
2021/04/15	0	0.00	3	64.65	65.50	-3	1,105	-0.27%
2021/04/12	1	65.40	0	0.00	65.10	1	1,262	0.08%
2021/04/08	0	0.00	1	65.90	65.60	-1	1,411	-0.07%
2021/04/07	1	65.60	0.2	65.90	65.60	0.8	1,694	0.05%
2021/04/01	1	66.70	3	67.10	66.50	-2	1,703	-0.12%
2021/03/30	2	66.00	0	0.00	65.80	2	1,657	0.12%
2021/03/23	1	66.40	1	65.60	65.50	0	1,622	0.00%
2021/03/19	0	0.00	2	64.70	64.40	-2	1,594	-0.13%
2021/03/18	1	64.90	0	0.00	64.90	1	1,593	0.06%
2021/03/15	0	0.00	1	64.40	64.50	-1	1,624	-0.06%
2021/03/12	0.2	64.00	8	64.10	64.30	-7.8	1,630	-0.48%
2021/03/02	0	0.00	9	63.08	62.60	-9	1,776	-0.51%
2021/02/26	0	0.00	2	63.25	63.00	-2	1,782	-0.11%
2021/02/25	0	0.00	1	63.60	63.40	-1	1,802	-0.06%
2021/02/23	1	64.20	0	0.00	64.30	1	1,917	0.05%
2021/02/22	13	64.78	0	0.00	64.70	13	1,962	0.66%
2021/02/18	0	0.00	2	63.60	64.00	-2	1,960	-0.10%
2021/02/17	2	63.80	0	0.00	63.90	2	1,951	0.10%
2021/01/27	0	0.00	3	65.23	65.50	-3	1,949	-0.15%
2021/01/19	1	66.20	0	0.00	66.10	1	1,872	0.05%
2021/01/18	2	66.50	1	66.50	66.70	1	1,858	0.05%
2021/01/14	3	66.50	0	0.00	66.70	3	1,811	0.17%
2021/01/13	1	66.00	1	65.80	66.00	0	1,803	0.00%
2021/01/11	1	67.20	0	0.00	67.10	1	1,742	0.06%
2021/01/08	6	68.90	0	0.00	68.60	6	1,694	0.35%
2021/01/06	2	70.20	0	0.00	69.40	2	1,609	0.12%
2021/01/05	5	71.64	3	71.73	71.30	2	1,542	0.13%
2021/01/04	2	70.50	2	69.55	70.80	0	1,453	0.00%
2020/12/31	4	70.45	6	69.62	69.90	-2	1,401	-0.14%
2020/12/30	9	70.23	7	70.94	70.10	2	1,287	0.16%
2020/12/29	0	0.00	8	65.24	66.20	-8	997	-0.80%
2020/12/28	2	64.10	0	0.00	64.80	2	968	0.21%
2020/12/25	2	64.25	0	0.00	64.00	2	966	0.21%
2020/12/23	2	63.75	0	0.00	63.70	2	961	0.21%
2020/12/17	3	64.30	0	0.00	64.50	3	992	0.30%
2020/12/16	0	0.00	1	65.30	64.60	-1	1,011	-0.10%
2020/12/14	0	0.00	1	64.80	64.80	-1	1,044	-0.10%
2020/12/11	0	0.00	2	63.85	63.70	-2	1,055	-0.19%
2020/12/10	0	0.00	1	64.80	64.70	-1	1,041	-0.10%
2020/12/07	1	66.90	2	67.30	66.80	-1	1,012	-0.10%
2020/12/03	4.3	68.32	5	68.78	67.60	-0.7	976	-0.07%
2020/12/02	1.4	67.40	1	65.90	67.50	0.4	932	0.04%
2020/11/30	1	66.90	0	0.00	66.10	1	913	0.11%
2020/11/27	1	66.90	0	0.00	66.90	1	913	0.11%
2020/11/26	0.3	65.80	8	66.33	66.90	-7.7	925	-0.84%
2020/11/25	1	65.50	0	0.00	65.50	1	913	0.11%
2020/11/23	0	0.00	3	67.10	66.80	-3	897	-0.33%
2020/11/20	3	67.20	0	0.00	67.10	3	895	0.34%
2020/11/19	1	64.50	1	65.30	65.40	0	843	0.00%
2020/11/12	3	62.50	0	0.00	62.40	3	982	0.31%
2020/11/09	1	62.00	0	0.00	61.80	1	1,054	0.09%
2020/11/02	0	0.00	14	60.53	60.60	-14	1,118	-1.25%
2020/10/13	7	62.26	0	0.00	62.10	7	1,549	0.45%
2020/09/28	7	63.37	1	63.30	63.50	6	2,100	0.29%
2020/09/25	0	0.00	2	62.35	62.20	-2	2,290	-0.09%
2020/09/21	0	0.00	1	67.00	67.00	-1	2,784	-0.04%
2020/09/16	1	67.10	10	67.50	67.50	-9	2,937	-0.31%
2020/09/15	1	67.00	0	0.00	67.10	1	2,988	0.03%
2020/09/11	0	0.00	1	65.80	65.60	-1	3,323	-0.03%
2020/09/10	1	66.50	1	67.00	66.20	0	3,348	0.00%
2020/09/08	1	66.40	0	0.00	66.50	1	3,428	0.03%
2020/09/07	10	67.35	1	67.30	66.60	9	3,480	0.26%
2020/09/02	0	0.00	1	66.90	66.50	-1	3,710	-0.03%
2020/08/31	3	67.90	0	0.00	67.70	3	3,730	0.08%
2020/08/26	1	70.40	0	0.00	68.80	1	4,086	0.02%
2020/08/25	1	68.20	6	68.57	69.60	-5	4,086	-0.12%
2020/08/24	1	66.30	7	66.71	66.80	-6	4,102	-0.15%
2020/08/21	1	65.40	2	65.10	65.50	-1	4,226	-0.02%
2020/08/20	7	63.61	3	66.40	63.90	4	4,228	0.09%
2020/08/19	5	70.28	0	0.00	69.80	5	4,160	0.12%
2020/08/18	0	0.00	1	72.20	71.40	-1	4,154	-0.02%
2020/08/17	3	71.03	1	71.10	71.20	2	4,136	0.05%
2020/08/13	0	0.00	1	70.50	69.70	-1	4,194	-0.02%
2020/08/12	0	0.00	2	69.40	69.50	-2	4,205	-0.05%
2020/08/11	0	0.00	1	69.90	69.50	-1	4,280	-0.02%
2020/08/10	1	69.80	0	0.00	68.60	1	4,306	0.02%
2020/08/07	3	69.90	0	0.00	69.20	3	4,371	0.07%
2020/08/06	1	71.40	1	70.70	70.30	0	4,437	0.00%
2020/08/05	1	69.20	1	69.70	70.00	0	4,452	0.00%
2020/08/04	4	69.65	1	69.20	69.20	3	4,476	0.07%
2020/07/29	0	0.00	1	68.30	67.90	-1	4,741	-0.02%
2020/07/27	1	66.80	0	0.00	66.30	1	4,713	0.02%
2020/07/23	0	0.00	1	69.50	69.50	-1	4,661	-0.02%
2020/07/20	1	68.80	0	0.00	68.80	1	4,672	0.02%
2020/07/17	3	74.77	6	73.20	73.30	-3	4,663	-0.06%
2020/07/16	2	74.00	0	0.00	74.30	2	4,623	0.04%
2020/07/15	3	74.60	3	74.10	73.50	0	4,613	0.00%
2020/07/14	1	74.70	2	74.50	74.50	-1	4,613	-0.02%
2020/07/13	0	0.00	1	76.60	76.60	-1	4,602	-0.02%
2020/07/10	15	74.03	10	73.44	73.50	5	4,566	0.11%
2020/07/09	3	76.13	2	76.35	76.20	1	4,497	0.02%
2020/07/08	1	78.30	0	0.00	78.20	1	4,419	0.02%
2020/07/07	12	79.66	12	79.68	78.00	0	4,417	0.00%
2020/07/06	28	79.39	31	81.05	80.70	-3	4,331	-0.07%
2020/07/03	9	76.26	14	76.36	76.50	-5	4,153	-0.12%
2020/07/02	11	74.28	11	75.24	75.50	0	4,088	0.00%
2020/07/01	43	74.47	44	74.12	74.20	-1	4,022	-0.02%
2020/06/30	24	73.50	22	73.62	73.60	2	3,903	0.05%
2020/06/29	10	69.36	15	69.73	70.20	-5	3,721	-0.13%
2020/06/24	28	70.09	35	69.84	69.70	-7	3,703	-0.19%
2020/06/23	3	67.50	1	68.10	68.20	2	3,621	0.06%
2020/06/22	1	68.90	13	69.12	67.80	-12	3,592	-0.33%
2020/06/19	8	69.76	22	68.92	68.90	-14	3,544	-0.40%
2020/06/18	7	66.43	3	66.93	67.50	4	3,367	0.12%
2020/06/16	0	0.00	2	65.20	64.80	-2	3,239	-0.06%
2020/06/15	2	64.25	0	0.00	64.20	2	3,250	0.06%
2020/06/12	4	62.38	11	62.81	63.00	-7	3,217	-0.22%
2020/06/11	4	64.80	5	63.74	63.40	-1	3,183	-0.03%
2020/06/10	4	65.83	2	66.35	66.00	2	3,142	0.06%
2020/06/08	4	64.38	2	64.55	64.20	2	3,047	0.07%
2020/06/05	5	64.14	1	64.10	64.20	4	3,031	0.13%
2020/06/04	7	63.79	2	63.75	63.60	5	3,030	0.16%
2020/06/03	24	66.30	13	65.62	64.50	11	2,990	0.37%
2020/06/02	20	64.34	45	64.50	65.30	-25	2,782	-0.90%
2020/06/01	0	0.00	33	62.50	62.50	-33	2,682	-1.23%
2020/05/29	3	63.00	0	0.00	62.30	3	2,655	0.11%
2020/05/28	16	63.46	20	62.88	61.80	-4	2,616	-0.15%
2020/05/26	0	61.80	2	62.40	61.60	-2	2,497	-0.08%
2020/05/25	3	61.97	1	62.00	62.00	2	2,482	0.08%
2020/05/22	1	61.80	0	0.00	61.00	1	2,467	0.04%
2020/05/21	16	63.15	15	62.73	62.60	1	2,445	0.04%
2020/05/20	2	62.50	2	62.20	62.50	0	2,388	0.00%
2020/05/19	77	61.92	2	61.75	61.50	75	2,340	3.20%
2020/05/18	6	61.98	3	62.43	61.80	3	2,313	0.13%
2020/05/15	1	59.70	21	60.60	61.10	-20	2,245	-0.89%
2020/05/14	1	60.80	0	0.00	59.70	1	2,213	0.05%
2020/05/13	11	61.85	11	62.06	61.50	0	2,209	0.00%
2020/05/11	1	59.30	3	60.23	60.40	-2	2,131	-0.09%
2020/05/08	24	60.50	10	60.40	60.40	14	2,139	0.65%
2020/05/07	3	61.40	0	0.00	61.80	3	2,069	0.14%
2020/05/06	3	57.00	2	57.50	58.10	1	1,943	0.05%
2020/04/29	0	0.00	1	52.70	52.30	-1	1,842	-0.05%
2020/04/28	1	52.20	0	0.00	52.00	1	1,845	0.05%
2020/04/27	0	0.00	1	53.00	52.70	-1	1,863	-0.05%
2020/04/22	0	0.00	1	49.55	51.50	-1	1,805	-0.06%
2020/04/21	0	0.00	1	52.50	51.50	-1	1,794	-0.06%
2020/04/17	0	0.00	1	52.70	53.00	-1	1,762	-0.06%
2020/04/14	11	52.31	2	52.30	52.20	9	1,712	0.53%
2020/04/10	5	51.18	14	50.98	51.70	-9	1,680	-0.54%
2020/04/09	0	0.00	9	51.66	51.20	-9	1,635	-0.55%
2020/04/08	9	49.68	1	49.85	49.80	8	1,617	0.49%
2020/04/07	4	49.88	2	49.70	49.60	2	1,644	0.12%
2020/04/06	2	45.60	7	48.74	49.35	-5	1,612	-0.31%
2020/04/01	10	45.30	1	45.55	45.60	9	1,581	0.57%
2020/03/31	4	45.14	0	0.00	45.20	4	1,589	0.25%
2020/03/30	0	0.00	5	46.40	45.85	-5	1,633	-0.31%
2020/03/27	5	45.50	2	45.50	44.50	3	1,597	0.19%
2020/03/25	2	42.08	0	0.00	41.65	2	1,562	0.13%
2020/03/24	0	0.00	1	40.70	40.40	-1	1,565	-0.06%
2020/03/23	1	39.25	0	0.00	39.10	1	1,550	0.06%
2020/03/20	0	0.00	1	41.50	41.55	-1	1,539	-0.06%
2020/03/18	2	43.00	0	0.00	41.20	2	1,457	0.14%
2020/03/17	0	0.00	1	43.25	43.00	-1	1,447	-0.07%
2020/03/16	1	45.00	0	0.00	45.00	1	1,425	0.07%
2020/03/12	0	0.00	1	50.70	48.60	-1	1,351	-0.07%
2020/03/10	0	0.00	5	53.50	55.00	-5	1,308	-0.38%
2020/03/05	1	58.70	0	0.00	58.50	1	1,269	0.08%
2020/02/19	5	60.00	1	59.60	58.90	4	1,222	0.33%
2020/02/14	0	0.00	1	59.90	59.30	-1	1,192	-0.08%
2020/02/11	1	57.70	3	57.03	58.20	-2	1,077	-0.19%
2020/02/10	1	53.00	0	0.00	53.00	1	1,040	0.10%
2020/02/06	0	0.00	39	52.37	52.00	-39	1,005	-3.88%
2020/02/05	2	51.70	2	51.95	51.70	0	1,006	0.00%
2020/02/03	2	51.50	4	51.40	52.10	-2	991	-0.20%
2020/01/30	10	56.95	1	58.80	55.60	9	961	0.94%
2020/01/20	4	59.50	0	0.00	59.40	4	922	0.43%
2020/01/14	0	0.00	1	59.60	59.60	-1	913	-0.11%
2020/01/13	1	58.80	0	0.00	58.80	1	905	0.11%
2020/01/06	2	58.80	1	58.90	58.90	1	899	0.11%
2020/01/03	8	59.45	0	0.00	59.40	8	903	0.89%
2020/01/02	0	0.00	1	60.60	60.50	-1	902	-0.11%
2019/12/31	0	0.00	3	60.37	60.10	-3	873	-0.34%
2019/12/30	6	59.50	1	59.30	59.20	5	839	0.60%
2019/12/27	4	59.80	0	0.00	59.60	4	833	0.48%
2019/12/26	3	60.20	0	0.00	60.00	3	835	0.36%
2019/12/25	13	60.28	0	0.00	60.10	13	828	1.57%
2019/12/19	1	57.70	0	0.00	58.80	1	787	0.13%
2019/12/16	1	57.80	0	0.00	57.50	1	768	0.13%
2019/12/13	1	57.50	1	57.10	57.10	0	767	0.00%
2019/12/12	1	57.80	0	0.00	57.50	1	775	0.13%
2019/12/11	0	0.00	1	57.80	57.80	-1	780	-0.13%
2019/11/25	2	58.80	0	0.00	58.50	2	770	0.26%
2019/11/22	0	0.00	1	59.00	58.80	-1	775	-0.13%
2019/11/18	1	58.60	0	0.00	58.50	1	797	0.13%
2019/11/15	0	0.00	1	59.00	58.90	-1	800	-0.12%
2019/11/08	0	0.00	1	58.70	58.60	-1	834	-0.12%
2019/11/07	1	59.10	1	59.00	58.80	0	844	0.00%
2019/11/04	1	59.50	0	0.00	58.70	1	855	0.12%
2019/10/09	0	0.00	1	56.30	56.30	-1	969	-0.10%
2019/10/07	1	58.20	1	58.00	58.00	0	1,010	0.00%
2019/10/04	1	59.00	0	0.00	58.20	1	1,065	0.09%
2019/10/03	1	58.50	1	59.50	58.70	0	1,101	0.00%
2019/09/18	0	0.00	1	58.70	58.30	-1	1,279	-0.08%
2019/09/17	1	58.20	0	0.00	58.10	1	1,334	0.07%
2019/09/16	0	0.00	3	59.30	59.10	-3	1,388	-0.22%
2019/09/10	2	60.45	1	60.10	60.10	1	1,488	0.07%
2019/09/06	1	62.00	1	61.50	61.50	0	1,542	0.00%
2019/09/05	1	61.70	0	0.00	61.50	1	1,598	0.06%
2019/09/04	1	62.00	1	62.30	61.80	0	1,655	0.00%
2019/09/03	2	63.15	2	62.60	62.60	0	1,675	0.00%
2019/09/02	2	63.50	0	0.00	63.40	2	1,691	0.12%
2019/08/26	0	0.00	1	59.20	59.20	-1	1,718	-0.06%
2019/08/23	1	60.80	0	0.00	60.70	1	1,721	0.06%
2019/08/21	0	0.00	1	61.60	61.30	-1	1,774	-0.06%
2019/08/14	2	62.25	0	0.00	60.80	2	1,778	0.11%
2019/08/13	0	0.00	5	63.88	62.70	-5	1,743	-0.29%
2019/08/12	2	64.45	0	0.00	63.70	2	1,753	0.11%
2019/08/06	4	61.30	12	61.12	62.60	-8	1,835	-0.44%
2019/08/05	2	65.05	2	64.50	63.80	0	1,886	0.00%
2019/08/02	2	66.00	1	65.50	65.80	1	1,979	0.05%
2019/08/01	4	67.13	0	0.00	67.00	4	2,037	0.20%
2019/07/31	6	67.50	6	67.30	67.80	0	2,078	0.00%
2019/07/30	0	0.00	1	67.60	67.30	-1	2,097	-0.05%
2019/07/29	3	67.77	0	0.00	68.10	3	2,127	0.14%
2019/07/26	3	68.53	10	68.50	68.20	-7	2,181	-0.32%
2019/07/25	10	68.80	1	68.50	68.90	9	2,228	0.40%
2019/07/16	0	0.00	1	68.60	68.20	-1	2,160	-0.05%
2019/07/12	0	0.00	1	67.50	67.50	-1	2,138	-0.05%
2019/07/11	4	66.95	2	66.65	67.00	2	2,128	0.09%
2019/07/10	7	67.96	10	68.23	68.00	-3	2,090	-0.14%
2019/07/09	1	70.50	1	70.40	70.00	0	2,063	0.00%
2019/07/08	5	68.60	5	68.80	69.80	0	2,032	0.00%
2019/07/05	0	0.00	1	68.60	68.60	-1	2,008	-0.05%
2019/07/03	0	0.00	1	67.10	67.10	-1	1,994	-0.05%
2019/07/02	0	0.00	2	67.45	67.50	-2	2,012	-0.10%
2019/07/01	1	66.80	0	0.00	67.00	1	2,005	0.05%
2019/06/27	2	66.55	0	0.00	66.80	2	1,987	0.10%
2019/06/25	9	68.54	12	68.00	67.70	-3	1,965	-0.15%
2019/06/24	4	68.50	0	0.00	69.20	4	1,935	0.21%
2019/06/21	7	74.81	0	0.00	73.40	7	1,889	0.37%
2019/06/19	3	72.27	1	72.80	72.40	2	1,868	0.11%
2019/06/13	1	68.20	0	0.00	68.80	1	1,967	0.05%
2019/06/12	2	66.70	2	68.05	69.70	0	1,949	0.00%
2019/06/11	1	67.40	0	0.00	67.70	1	1,919	0.05%
2019/06/05	1	67.00	1	66.60	66.10	0	2,015	0.00%
2019/06/03	2	68.45	1	68.10	68.20	1	2,183	0.05%
2019/05/31	1	69.10	2	68.80	68.60	-1	2,187	-0.05%
2019/05/30	0	0.00	1	68.60	68.90	-1	2,231	-0.04%
2019/05/24	1	65.80	0	0.00	65.30	1	2,301	0.04%
2019/05/13	7	66.91	8	67.19	65.00	-1	2,366	-0.04%
2019/05/10	15	71.25	15	72.84	71.20	0	2,312	0.00%
2019/05/09	0	0.00	1	78.10	76.40	-1	2,228	-0.04%
2019/05/08	1	77.50	0	0.00	78.00	1	2,178	0.05%
2019/05/07	1	77.50	0	0.00	77.50	1	2,165	0.05%
2019/05/02	2	77.30	2	77.45	77.90	0	2,177	0.00%
2019/04/25	2	74.70	0	0.00	74.60	2	2,529	0.08%
2019/04/22	0	0.00	2	73.50	73.50	-2	2,534	-0.08%
2019/04/16	1	75.30	0	0.00	75.80	1	2,659	0.04%
2019/04/15	0	0.00	1	75.50	75.20	-1	2,663	-0.04%
2019/04/12	1	76.40	0	0.00	76.40	1	2,654	0.04%
2019/04/10	0	0.00	10	77.30	77.20	-10	2,656	-0.38%
2019/04/09	5	78.30	0	0.00	78.10	5	2,686	0.19%
2019/04/08	5	78.90	0	0.00	78.60	5	2,744	0.18%
2019/04/03	1	78.20	0	0.00	78.00	1	2,724	0.04%
2019/04/01	0	0.00	1	78.00	77.50	-1	2,722	-0.04%
2019/03/27	1	76.60	0	0.00	76.60	1	2,763	0.04%
2019/03/26	0	0.00	0.6	76.60	76.30	-0.6	2,823	-0.02%
2019/03/25	0	0.00	1	76.50	76.40	-1	2,851	-0.04%
2019/03/22	1	78.90	2	78.10	78.10	-1	2,902	-0.03%
2019/03/21	6	80.68	7	80.24	79.20	-1	2,870	-0.03%
2019/03/19	3	77.57	0	0.00	77.50	3	2,731	0.11%
2019/03/18	0	0.00	1	77.30	77.30	-1	2,780	-0.04%
2019/03/13	1	79.30	1	78.70	78.30	0	2,905	0.00%
2019/03/12	2	78.65	1	78.80	77.60	1	2,904	0.03%
2019/03/11	0	0.00	1	77.90	78.30	-1	2,904	-0.03%
2019/03/08	14	77.28	38	77.45	76.60	-24	2,901	-0.83%
2019/03/07	6	75.60	9	75.64	74.90	-3	2,770	-0.11%
2019/03/06	4	75.85	4	75.80	75.90	0	2,805	0.00%
2019/03/05	8	76.65	5	76.00	75.80	3	2,873	0.10%
2019/03/04	3	76.50	3	76.30	76.30	0	2,850	0.00%
2019/02/27	20	74.60	1	74.10	74.40	19	2,825	0.67%
2019/02/26	0	0.00	1	75.30	74.00	-1	2,839	-0.04%
2019/02/22	1	73.80	0	0.00	73.80	1	2,901	0.03%
2019/02/21	1	73.50	0	0.00	73.80	1	2,933	0.03%
2019/02/20	1	73.60	10	72.80	72.80	-9	2,975	-0.30%
2019/02/19	1	73.00	2	72.45	73.50	-1	3,012	-0.03%
2019/02/18	1	71.80	0	0.00	71.50	1	3,041	0.03%
2019/02/15	1	73.20	5	72.80	72.50	-4	3,085	-0.13%
2019/02/13	2	72.55	2	73.10	73.80	0	3,155	0.00%
2019/02/12	1	74.30	2	74.40	73.30	-1	3,316	-0.03%
2019/02/11	1	75.80	1	76.90	75.00	0	3,353	0.00%
2019/01/29	2	75.80	2	75.25	76.30	0	3,523	0.00%
2019/01/28	5	75.44	5	75.58	75.50	0	3,617	0.00%
2019/01/25	3	76.23	3	76.20	76.30	0	3,645	0.00%
2019/01/22	3	77.83	0	0.00	77.50	3	3,710	0.08%
2019/01/21	1	76.90	2	76.90	77.30	-1	3,709	-0.03%
2019/01/18	16	77.87	18	78.68	77.20	-2	3,689	-0.05%
2019/01/17	3	76.70	11	76.82	78.40	-8	3,472	-0.23%
2019/01/16	1	74.70	0	0.00	74.60	1	3,375	0.03%
2019/01/14	0	0.00	2	73.40	73.60	-2	3,432	-0.06%
2019/01/11	0	0.00	1	73.30	73.50	-1	3,444	-0.03%
2019/01/09	5	77.10	1	77.20	76.70	4	3,393	0.12%
2019/01/08	2	76.55	1	76.20	76.10	1	3,392	0.03%
2019/01/07	1	75.80	1	75.80	75.80	0	3,376	0.00%
2019/01/03	1	74.80	1	75.70	74.40	0	3,460	0.00%
2018/12/28	1	74.90	0	0.00	75.00	1	3,484	0.03%
2018/12/27	1	77.20	0	0.00	76.50	1	3,484	0.03%
2018/12/25	21	74.13	0	0.00	74.70	21	3,416	0.61%
2018/12/22	1	76.80	2	76.15	75.80	-1	3,409	-0.03%
2018/12/21	5	75.80	5	74.50	76.10	0	3,426	0.00%
2018/12/20	0	0.00	2	74.00	73.90	-2	3,477	-0.06%
2018/12/19	15	75.07	4	76.10	74.80	11	3,462	0.32%
2018/12/18	3	77.90	5	77.92	77.70	-2	3,436	-0.06%
2018/12/17	3	79.33	2	79.35	78.70	1	3,408	0.03%
2018/12/14	1	78.20	2	77.35	78.10	-1	3,350	-0.03%
2018/12/13	2	78.40	0	0.00	77.80	2	3,345	0.06%
2018/12/12	1	78.60	1	78.40	78.10	0	3,326	0.00%
2018/12/11	1	78.50	2	78.55	78.20	-1	3,336	-0.03%
2018/12/10	2	76.60	1	76.90	77.00	1	3,333	0.03%
2018/12/07	5	75.30	2	75.70	75.70	3	3,292	0.09%
2018/12/06	0	0.00	4	73.83	73.00	-4	3,261	-0.12%
2018/12/05	1	77.30	1	76.00	78.00	0	3,165	0.00%
2018/12/04	0	0.00	1	77.70	77.10	-1	3,163	-0.03%
2018/12/03	0	0.00	1	77.20	77.90	-1	3,156	-0.03%
2018/11/30	1	75.30	0	0.00	76.00	1	3,114	0.03%
2018/11/29	0	0.00	3	75.57	74.30	-3	3,089	-0.10%
2018/11/28	49	74.06	9	73.64	74.00	40	3,045	1.31%
2018/11/27	4	71.40	1	71.50	72.10	3	2,998	0.10%
2018/11/26	1	69.50	6	69.48	71.50	-5	2,978	-0.17%
2018/11/23	4	68.95	57	68.47	68.40	-53	2,966	-1.79%
2018/11/22	27	71.79	0	0.00	69.30	27	3,072	0.88%
2018/11/21	0	0.00	2	70.85	71.70	-2	3,042	-0.07%
2018/11/20	1	69.50	3	69.00	69.60	-2	2,999	-0.07%
2018/11/19	2	68.30	1	68.90	69.30	1	2,978	0.03%
2018/11/16	1	67.60	1	67.20	66.80	0	2,939	0.00%
2018/11/15	1	66.70	1	66.50	67.10	0	2,920	0.00%
2018/11/14	0	0.00	1	66.30	65.50	-1	2,898	-0.03%
2018/11/09	2	65.60	10	65.72	65.30	-8	2,911	-0.27%
2018/11/08	1	64.30	15	64.03	63.20	-14	2,768	-0.51%
2018/11/07	5	63.02	10	62.63	64.20	-5	2,763	-0.18%
2018/11/06	6	62.50	1	63.30	61.50	5	2,824	0.18%
2018/11/05	1	61.80	2	62.20	61.60	-1	3,068	-0.03%
2018/11/02	0	0.00	1	59.50	59.10	-1	3,064	-0.03%
2018/11/01	0	0.00	17	58.50	59.10	-17	3,096	-0.55%
2018/10/31	0	0.00	1	57.20	56.90	-1	3,100	-0.03%
2018/10/30	6	52.23	2	51.50	52.00	4	3,059	0.13%
2018/10/25	1	55.40	1	55.10	55.10	0	3,081	0.00%
2018/10/23	13	58.04	0	0.00	57.60	13	3,109	0.42%
2018/10/22	11	58.23	11	58.71	59.50	0	3,102	0.00%
2018/10/19	10	54.50	0	0.00	55.90	10	3,074	0.33%
2018/10/17	2	57.10	7	57.20	56.70	-5	3,122	-0.16%
2018/10/16	6	55.80	26	56.44	55.70	-20	3,129	-0.64%
2018/10/15	0	0.00	1	54.50	54.50	-1	3,111	-0.03%
2018/10/12	8	53.39	10	53.66	54.20	-2	3,089	-0.06%
2018/10/11	0	0.00	2	57.70	57.70	-2	3,012	-0.07%
2018/10/09	1	64.40	0	0.00	64.10	1	3,001	0.03%
2018/10/08	0	0.00	1	62.00	62.80	-1	2,996	-0.03%
2018/10/05	10	63.76	2	65.80	62.80	8	3,024	0.26%
2018/10/04	1	67.20	0	0.00	67.00	1	3,004	0.03%
2018/10/03	1	68.50	0	0.00	67.90	1	3,015	0.03%
2018/10/02	1	69.80	1	68.80	68.50	0	3,057	0.00%
2018/10/01	21	69.25	0	0.00	69.10	21	3,091	0.68%
2018/09/28	25	70.16	35	70.84	69.40	-10	3,137	-0.32%
2018/09/27	1	71.10	2	70.30	69.80	-1	3,194	-0.03%
2018/09/25	0	0.00	1	68.91	68.00	-1	3,177	-0.03%
2018/09/21	0	0.00	0	67.70	67.50	0	3,171	0.00%
2018/09/18	1	67.70	0	0.00	68.20	1	3,231	0.03%
2018/09/17	0	0.00	1	70.50	68.80	-1	3,239	-0.03%
2018/09/14	0	0.00	22	68.20	68.70	-22	3,239	-0.68%
2018/09/13	1	65.50	0	0.00	65.50	1	3,216	0.03%
2018/09/12	20	65.95	20	66.00	66.00	0	3,248	0.00%
2018/09/11	2	65.55	2	66.15	66.80	0	3,308	0.00%
2018/09/10	3	66.40	2	65.00	65.00	1	3,350	0.03%
2018/09/07	1	66.20	0	0.00	66.60	1	3,380	0.03%
2018/09/06	0	0.00	2	68.40	68.10	-2	3,680	-0.05%
2018/09/05	7	68.11	9	67.77	67.60	-2	4,069	-0.05%
2018/09/04	2	68.35	1	68.40	68.90	1	4,115	0.02%
2018/09/03	1	67.90	5	68.16	68.00	-4	4,216	-0.09%
2018/08/31	15	68.90	2	70.00	70.00	13	4,264	0.30%
2018/08/30	2	69.90	11	70.32	69.40	-9	4,345	-0.21%
2018/08/29	49	68.55	43	68.63	69.20	6	4,462	0.13%
2018/08/28	1	72.30	7	73.00	71.70	-6	4,382	-0.14%
2018/08/27	1	72.60	0	0.00	73.00	1	4,448	0.02%
2018/08/23	1	72.90	0	0.00	72.70	1	4,622	0.02%
2018/08/22	6	76.20	0	0.00	74.00	6	4,731	0.13%
2018/08/17	23	76.07	28	76.34	74.70	-5	5,578	-0.09%
2018/08/16	1	73.20	3	74.17	74.70	-2	5,763	-0.03%
2018/08/15	10	75.65	4	75.88	75.30	6	5,826	0.10%
2018/08/14	20	75.02	7	74.94	75.30	13	6,040	0.22%
2018/08/13	8	72.88	10	73.49	74.20	-2	6,279	-0.03%
2018/08/10	47	76.75	51	74.97	72.10	-4	6,857	-0.06%
2018/08/09	1	74.50	2	75.50	75.70	-1	6,825	-0.01%
2018/08/08	0	0.00	1	75.10	74.50	-1	6,894	-0.01%
2018/08/07	2	74.00	12	74.27	73.90	-10	6,879	-0.15%
2018/08/06	2	71.75	1	72.00	72.00	1	6,837	0.01%
2018/08/02	1	70.60	2	68.90	68.90	-1	6,983	-0.01%
2018/08/01	5	71.60	12	71.27	71.00	-7	6,988	-0.10%
2018/07/31	7	71.41	8	71.59	71.40	-1	7,005	-0.01%
2018/07/30	20	71.30	14	71.44	70.40	6	7,019	0.09%
2018/07/27	11	70.75	9	70.40	70.30	2	7,055	0.03%
2018/07/26	1	69.60	2	70.25	70.20	-1	7,211	-0.01%
2018/07/25	1	69.80	3	69.93	69.40	-2	7,276	-0.03%
2018/07/24	3	68.00	2	68.05	68.90	1	7,359	0.01%
2018/07/23	1	66.10	1	67.20	66.50	0	7,377	0.00%
2018/07/20	1	69.30	15	68.50	68.10	-14	7,387	-0.19%
2018/07/18	1	70.00	0	0.00	68.70	1	7,475	0.01%
2018/07/17	7	70.43	0	0.00	69.50	7	7,488	0.09%
2018/07/16	9	71.30	10	70.30	70.50	-1	7,516	-0.01%
2018/07/13	1	70.60	26	70.53	70.90	-25	7,530	-0.33%
2018/07/12	1	69.60	2	70.30	69.60	-1	7,555	-0.01%
2018/07/11	2	69.55	0	0.00	69.30	2	7,670	0.03%
2018/07/10	23	69.30	46	69.93	70.20	-23	7,735	-0.30%
2018/07/09	1	67.50	0	0.00	70.00	1	7,722	0.01%
2018/07/06	35	67.56	2	66.70	68.50	33	7,741	0.43%
2018/07/05	11	67.32	54	68.76	66.10	-43	7,699	-0.56%
2018/07/04	0	0.00	9	70.59	70.40	-9	7,711	-0.12%
2018/07/03	3	73.40	0	0.00	72.40	3	7,721	0.04%
2018/07/02	1	76.30	0	0.00	75.00	1	7,740	0.01%
2018/06/29	0	0.00	1	77.20	77.30	-1	7,766	-0.01%
2018/06/27	12	78.68	12	78.00	76.30	0	7,895	0.00%
2018/06/26	11	75.60	0	0.00	77.00	11	7,873	0.14%
2018/06/25	13	76.15	0	0.00	76.30	13	7,899	0.16%
2018/06/22	0	0.00	20	73.90	74.60	-20	7,905	-0.25%
2018/06/21	10	76.06	0	0.00	75.80	10	7,918	0.13%
2018/06/20	7	75.81	1	75.50	75.30	6	7,923	0.08%
2018/06/19	13	77.97	1	78.90	77.50	12	7,879	0.15%
2018/06/15	8	78.86	17	78.90	79.30	-9	7,875	-0.11%
2018/06/14	63	81.39	19	81.58	79.00	44	7,838	0.56%
2018/06/13	20	81.74	70	82.34	82.70	-50	7,564	-0.66%
2018/06/12	3	78.33	2	78.80	77.70	1	7,416	0.01%
2018/06/11	59	78.43	52	77.88	77.70	7	7,395	0.09%
2018/06/08	2	79.30	0	0.00	79.30	2	7,358	0.03%
2018/06/07	5	79.30	2.1	79.69	79.00	2.9	7,350	0.04%
2018/06/06	3	80.93	3	79.77	81.00	0	7,473	0.00%
2018/06/05	5	77.50	0	0.00	77.20	5	7,371	0.07%
2018/06/04	9	78.38	1	79.50	77.90	8	7,364	0.11%
2018/06/01	1	77.30	0	0.00	77.50	1	7,330	0.01%
2018/05/31	7	77.30	3	77.87	76.60	4	7,360	0.05%
2018/05/30	7	78.69	7	78.27	78.30	0	7,275	0.00%
2018/05/29	27	79.52	2	78.80	77.70	25	7,266	0.34%
2018/05/28	50	83.12	28	81.03	80.70	22	7,153	0.31%
2018/05/25	71	82.81	132	81.82	82.00	-61	6,946	-0.88%	大賣/
2018/05/24	8	79.11	7	79.10	78.90	1	6,501	0.02%
2018/05/23	12	77.40	6	77.30	77.70	6	6,350	0.09%
2018/05/22	12	77.94	9	77.58	77.80	3	6,445	0.05%
2018/05/21	48	77.91	53	78.81	76.00	-5	6,596	-0.08%
2018/05/18	29	77.87	32	77.99	77.00	-3	6,560	-0.05%
2018/05/17	19	73.04	27	73.50	75.00	-8	5,997	-0.13%
2018/05/16	3	67.83	3	67.80	68.20	0	5,804	0.00%
2018/05/15	1	65.10	2	66.50	65.30	-1	5,714	-0.02%
2018/05/14	6	64.40	93	64.03	64.30	-87	5,849	-1.49%
2018/05/11	53	66.15	2	65.90	65.30	51	5,881	0.87%
2018/05/10	10	64.39	52	63.89	65.30	-42	5,889	-0.71%
2018/05/09	0	0.00	13	61.34	61.90	-13	5,813	-0.22%
2018/05/08	2	61.05	16	60.48	61.00	-14	5,856	-0.24%
2018/05/07	8	60.19	8	60.23	60.50	0	5,994	0.00%
2018/05/04	4	62.43	76	63.30	61.30	-72	6,015	-1.20%
2018/05/03	31	63.92	689	64.53	62.50	-658	6,039	-10.90%	大賣/鉅額交易
2018/05/02	20	65.89	16	65.69	64.40	4	6,126	0.07%
2018/04/30	5	63.90	0	0.00	65.60	5	6,211	0.08%
2018/04/27	6	59.20	0	0.00	59.70	6	6,243	0.10%
2018/04/26	20	59.70	3	62.80	59.70	17	6,375	0.27%
2018/04/25	7	61.64	2	61.40	61.90	5	6,572	0.08%
2018/04/24	20	61.54	5	63.30	60.90	15	6,863	0.22%
2018/04/23	6	65.27	4	64.70	64.80	2	6,873	0.03%
2018/04/20	74	66.03	1	66.80	66.50	73	7,042	1.04%
2018/04/19	3	65.17	0	0.00	65.00	3	7,113	0.04%
2018/04/18	16	64.63	10	63.70	65.30	6	7,182	0.08%
2018/04/17	69	65.82	1	64.40	62.70	68	7,295	0.93%
2018/04/16	71	69.14	15	68.50	68.60	56	7,952	0.70%
2018/04/13	12	71.03	2	71.40	71.00	10	8,232	0.12%
2018/04/12	55	71.68	20	71.50	71.20	35	8,421	0.42%
2018/04/11	10	74.00	10	73.40	73.40	0	8,610	0.00%
2018/04/10	4	77.20	3	74.03	73.00	1	8,841	0.01%
2018/04/09	1	78.30	11	79.03	78.60	-10	9,170	-0.11%
2018/04/03	2	75.75	17	75.64	77.60	-15	9,399	-0.16%
2018/04/02	1	77.50	35	76.64	75.20	-34	9,485	-0.36%
2018/03/31	0	0.00	21	78.13	77.80	-21	9,577	-0.22%
2018/03/30	31	77.63	38	77.05	77.90	-7	9,588	-0.07%
2018/03/28	1	75.90	2	75.80	75.30	-1	9,808	-0.01%
2018/03/27	0	0.00	2	75.90	75.50	-2	10,046	-0.02%
2018/03/26	0	0.00	1	75.00	75.40	-1	10,346	-0.01%
2018/03/22	0	0.00	1	73.60	73.90	-1	10,999	-0.01%
2018/03/21	10	75.95	13	75.23	75.00	-3	11,374	-0.03%
2018/03/20	1	76.70	2	76.60	76.20	-1	11,874	-0.01%
2018/03/19	21	78.10	20	77.53	77.60	1	12,290	0.01%
2018/03/16	359	78.70	68	77.99	77.10	291	12,824	2.27%	大買/鉅額交易
2018/03/15	0	0.00	2	75.25	74.60	-2	13,107	-0.02%
2018/03/14	11	74.57	11	74.77	74.50	0	13,477	0.00%
2018/03/13	26	74.31	32	74.30	74.00	-6	13,774	-0.04%
2018/03/12	169	75.74	20	74.71	74.30	149	14,048	1.06%	大買/鉅額交易
2018/03/09	14	71.23	24	71.42	71.10	-10	14,149	-0.07%
2018/03/08	5	70.40	10	70.20	70.80	-5	14,178	-0.04%
2018/03/07	11	70.20	6	70.38	69.40	5	14,177	0.04%
2018/03/06	47	70.41	46	70.23	70.30	1	14,184	0.01%
2018/03/05	5	71.44	9	71.23	70.70	-4	14,144	-0.03%
2018/03/02	5	72.50	3	73.23	72.10	2	14,190	0.01%
2018/03/01	17	72.21	20	71.66	72.00	-3	14,156	-0.02%
2018/02/27	8	71.31	14	71.57	71.10	-6	14,174	-0.04%
2018/02/26	4	71.68	3	71.70	71.30	1	14,159	0.01%
2018/02/23	26	73.16	4	71.90	72.30	22	14,191	0.16%
2018/02/22	30	70.64	36	70.67	71.30	-6	14,195	-0.04%
2018/02/21	89	72.48	44	72.50	71.10	45	14,417	0.31%
2018/02/12	205	79.20	35	77.89	74.90	170	14,270	1.19%	大買/鉅額交易
2018/02/09	91	78.37	64	80.09	80.70	27	14,139	0.19%
2018/02/08	3	79.70	1	79.00	79.80	2	14,146	0.01%
2018/02/07	3	83.83	101	84.07	82.10	-98	14,362	-0.68%	大賣/
2018/02/06	14	80.84	14	81.04	82.60	0	14,472	0.00%
2018/02/05	195	82.82	7	82.66	86.40	188	14,630	1.28%	大買/鉅額交易
2018/02/02	0	0.00	46	83.85	83.50	-46	14,973	-0.31%
2018/02/01	1	83.70	56	84.25	83.50	-55	15,549	-0.35%
2018/01/31	2	82.40	100	82.33	83.10	-98	15,887	-0.62%
2018/01/30	6	84.07	3	84.43	83.50	3	16,088	0.02%
2018/01/29	1	87.00	5	86.64	87.70	-4	15,949	-0.03%
2018/01/26	3	86.53	5	86.44	86.70	-2	15,963	-0.01%
2018/01/25	28	89.31	22	90.43	86.70	6	16,193	0.04%
2018/01/24	3	88.80	4	88.45	89.00	-1	15,973	-0.01%
2018/01/23	18	87.77	20	87.23	87.30	-2	15,877	-0.01%
2018/01/22	18	86.58	16	87.51	86.50	2	15,761	0.01%
2018/01/19	13	86.32	7	86.54	86.50	6	15,617	0.04%
2018/01/18	20	86.32	19	85.85	85.30	1	15,479	0.01%
2018/01/17	2	82.60	4	82.45	81.80	-2	15,219	-0.01%
2018/01/16	34	80.91	30	80.64	81.90	4	15,274	0.03%
2018/01/15	17	82.72	15	83.07	82.80	2	15,235	0.01%
2018/01/12	12	82.10	12	82.40	82.10	0	15,204	0.00%
2018/01/11	14	82.56	16	82.91	81.50	-2	15,228	-0.01%
2018/01/10	61	83.37	623	87.71	83.00	-562	15,164	-3.71%	大賣/鉅額交易
2018/01/09	11	88.48	38	86.77	85.00	-27	14,413	-0.19%
2018/01/08	29	95.58	10	95.76	94.20	19	14,090	0.13%
2018/01/05	57	92.54	10	93.29	93.90	47	13,981	0.34%
2018/01/04	10	90.29	12	91.28	92.30	-2	13,846	-0.01%
2018/01/03	21	93.02	18	94.09	89.70	3	13,736	0.02%
2018/01/02	4	88.55	13	89.28	92.70	-9	13,457	-0.07%