橘子 (6180)-第一金-桃園券商分點個股進出

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
84.4
漲跌
▼0.3
漲幅
-0.35%
成交量
1,352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(已收盤)

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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/17	0	0.00	1	84.30	84.40	-1	1,466	-0.07%
2024/05/16	1	84.30	3	84.07	84.70	-2	1,457	-0.14%
2024/05/15	4	84.30	5	84.20	84.20	-1	1,438	-0.07%
2024/05/14	11	86.00	11	86.50	87.50	0	1,416	0.00%
2024/05/13	0	0.00	1	83.00	83.50	-1	1,304	-0.08%
2024/05/09	10	81.20	15	81.71	81.10	-5	1,389	-0.36%
2024/05/08	2	79.55	3	80.20	80.40	-1	1,434	-0.07%
2024/05/07	0	0.00	15	78.18	78.70	-15	1,421	-1.06%
2024/05/06	2	79.80	2	78.70	77.90	0	1,402	0.00%
2024/05/03	3	80.00	54	80.26	79.70	-51	1,338	-3.81%
2024/05/02	0	0.00	4	77.83	78.00	-4	1,286	-0.31%
2024/04/30	0	0.00	0.4	76.00	76.80	-0.4	1,300	-0.03%
2024/04/29	25	76.32	0	0.00	75.80	25	1,290	1.94%
2024/04/25	1	72.80	2	72.85	72.20	-1	1,273	-0.08%
2024/04/19	1	69.80	0	0.00	70.50	1	1,289	0.08%
2024/04/16	0	72.50	0	0.00	70.50	0	1,287	0.00%
2024/04/12	0	0.00	1	74.60	74.70	-1	1,275	-0.08%
2024/04/10	0	0.00	2	75.50	75.30	-2	1,346	-0.15%
2024/04/01	1	72.00	0	0.00	73.00	1	1,379	0.07%
2024/03/27	1	73.10	0	0.00	73.30	1	1,383	0.07%
2024/03/15	1	73.80	3	74.70	73.90	-2	1,420	-0.14%
2024/03/13	1	76.00	0	0.00	76.40	1	1,420	0.07%
2024/03/12	0	0.00	3.1	77.20	76.90	-3.1	1,427	-0.21%
2024/03/11	1	75.70	0	0.00	76.70	1	1,408	0.07%
2024/03/08	0.4	72.48	0	0.00	73.10	0.4	1,349	0.03%
2024/03/07	0	0.00	1	74.10	73.80	-1	1,339	-0.07%
2024/02/26	1	70.20	0	0.00	70.20	1	1,455	0.07%
2024/02/02	1	74.50	0	0.00	75.10	1	1,349	0.07%
2024/02/01	2	77.65	2	78.15	77.80	0	1,290	0.00%
2024/01/31	2	76.60	7	77.46	77.30	-5	1,198	-0.42%
2024/01/25	0	0.00	1	75.00	73.50	-1	1,076	-0.09%
2024/01/24	3	76.47	4	77.10	75.00	-1	1,060	-0.09%
2024/01/23	4	75.00	0	0.00	75.90	4	1,023	0.39%
2024/01/22	1	75.80	1	76.00	75.70	0	1,013	0.00%
2024/01/19	0	0.00	0.1	74.20	74.30	-0.1	995	-0.01%
2024/01/18	2	72.80	0	0.00	72.80	2	993	0.20%
2024/01/17	4	73.00	0	0.00	73.90	4	985	0.41%
2024/01/11	0	0.00	1	75.00	75.00	-1	973	-0.10%
2024/01/09	0	0.00	2	73.40	73.80	-2	962	-0.21%
2024/01/04	2	76.30	3	77.07	74.80	-1	943	-0.11%
2024/01/03	1	76.20	2	75.45	76.90	-1	875	-0.11%
2024/01/02	1	74.10	0	0.00	74.00	1	819	0.12%
2023/12/27	1	73.50	0	0.00	74.00	1	801	0.12%
2023/12/25	0.1	72.50	0	0.00	72.80	0.1	789	0.01%
2023/12/22	1	72.30	0	0.00	73.30	1	781	0.13%
2023/12/20	1	74.10	0	0.00	73.20	1	763	0.13%
2023/12/19	0	0.00	2	73.95	73.00	-2	752	-0.27%
2023/12/18	2	74.30	0	0.00	74.00	2	741	0.27%
2023/12/15	3	75.10	0	0.00	75.00	3	725	0.41%
2023/12/12	4	76.00	0	0.00	75.80	4	685	0.58%
2023/12/11	2	77.05	3	76.43	76.60	-1	663	-0.15%
2023/12/08	0	0.00	1	74.80	75.20	-1	623	-0.16%
2023/12/07	1	76.70	1	75.30	75.40	0	613	0.00%
2023/12/06	2	74.75	0	0.00	73.70	2	595	0.34%
2023/12/05	2	74.65	0	0.00	75.40	2	571	0.35%
2023/12/04	2	76.00	0	0.00	75.40	2	544	0.37%
2023/11/30	3	75.87	3	76.37	76.80	0	462	0.00%
2023/11/28	1	71.90	1	71.80	71.50	0	342	0.00%
2023/11/22	0	0.00	1	71.70	71.70	-1	329	-0.30%
2023/11/21	1	71.70	0	0.00	71.30	1	326	0.31%
2023/11/08	0	0.00	2	70.95	71.00	-2	314	-0.64%
2023/11/07	1	70.00	9	70.00	69.80	-8	304	-2.62%
2023/11/06	1	69.30	0	0.00	69.30	1	299	0.33%
2023/10/31	0	0.00	8	67.70	67.00	-8	331	-2.41%
2023/10/30	1	67.00	0	0.00	66.90	1	334	0.30%
2023/10/24	0	0.00	0.1	66.40	66.60	-0.1	423	-0.02%
2023/10/16	0	0.00	10	65.10	65.10	-10	535	-1.87%
2023/10/11	2	65.90	0	0.00	65.50	2	570	0.35%
2023/10/04	3	65.60	0	0.00	65.60	3	631	0.48%
2023/09/14	0	0.00	2	66.60	67.20	-2	1,259	-0.16%
2023/09/13	3	66.40	28	66.50	66.30	-25	1,273	-1.96%
2023/09/12	1	66.60	25	66.66	66.60	-24	1,291	-1.86%
2023/09/11	2	66.60	0	0.00	66.50	2	1,312	0.15%
2023/08/30	0	0.00	5	67.20	67.30	-5	1,660	-0.30%
2023/08/25	1	66.20	0	0.00	66.10	1	2,149	0.05%
2023/08/18	1	66.69	0	0.00	66.50	1	2,219	0.05%
2023/08/16	1.1	64.95	1	65.20	65.00	0.1	2,225	0.00%
2023/08/15	0.1	66.70	0	0.00	66.30	0.1	2,230	0.00%
2023/08/14	2	65.80	1	66.10	66.20	1	2,240	0.04%
2023/08/08	7	66.50	2	66.50	67.00	5	2,244	0.22%
2023/08/07	0	0.00	3	69.10	69.10	-3	2,240	-0.13%
2023/08/04	1	70.40	0	0.00	70.30	1	2,234	0.04%
2023/08/02	3	70.00	1	71.10	70.00	2	2,259	0.09%
2023/08/01	0	0.00	1	71.00	70.90	-1	2,275	-0.04%
2023/07/31	8	70.84	3	71.10	70.60	5	2,297	0.22%
2023/07/28	7	76.27	1	76.30	76.80	6	2,284	0.26%
2023/07/27	1	75.00	1	75.10	75.40	0	2,277	0.00%
2023/07/26	2	74.20	0	0.00	74.20	2	2,261	0.09%
2023/07/25	3	74.83	2	74.50	74.90	1	2,268	0.04%
2023/07/24	8	74.18	3	74.57	73.70	5	2,257	0.22%
2023/07/21	0	0.00	12	77.40	77.40	-12	2,218	-0.54%
2023/07/19	3	77.67	0	0.00	77.20	3	2,234	0.13%
2023/07/18	2	78.50	0	0.00	78.10	2	2,240	0.09%
2023/07/17	1	78.90	2	78.50	78.90	-1	2,247	-0.04%
2023/07/13	3	79.13	83	79.26	78.80	-80	2,252	-3.55%
2023/07/12	3	77.57	0	0.00	77.60	3	2,269	0.13%
2023/07/10	3	78.43	3	79.30	78.00	0	2,283	0.00%
2023/07/07	26	79.71	0	0.00	79.70	26	2,283	1.14%
2023/07/06	29	81.35	27	82.87	80.60	2	2,268	0.09%
2023/07/05	23	80.72	32	81.78	81.80	-9	2,230	-0.40%
2023/07/04	1	80.10	3	80.10	80.40	-2	2,212	-0.09%
2023/07/03	12	80.28	2	80.65	80.70	10	2,216	0.45%
2023/06/29	1	82.00	1	82.50	82.70	0	2,198	0.00%
2023/06/28	10	82.89	25	82.71	82.30	-15	2,201	-0.68%
2023/06/27	26	85.35	19	86.22	83.30	7	2,149	0.33%
2023/06/26	5	83.22	21	83.19	82.50	-16	1,945	-0.82%
2023/06/20	2	81.70	52	82.35	81.40	-50	1,938	-2.58%
2023/06/16	0	0.00	3	80.40	80.50	-3	1,926	-0.16%
2023/06/15	43	79.05	1	79.20	79.10	42	1,916	2.19%
2023/06/14	11	79.58	6	80.08	79.90	5	1,911	0.26%
2023/06/12	20	80.90	0	0.00	80.30	20	1,959	1.02%
2023/06/09	24	81.70	2	82.30	81.70	22	1,990	1.11%
2023/06/08	4	83.50	3	85.30	82.20	1	2,065	0.05%
2023/06/07	20	84.00	20	84.70	83.80	0	2,133	0.00%
2023/06/06	33	83.53	38	83.87	84.00	-5	2,149	-0.23%
2023/06/05	14	85.06	41	85.25	84.70	-27	2,214	-1.22%
2023/06/02	15	83.50	6	83.78	83.60	9	2,178	0.41%
2023/06/01	16	82.20	30	81.31	81.70	-14	2,047	-0.68%
2023/05/31	9	76.93	35	75.90	77.80	-26	1,812	-1.43%
2023/05/30	2	76.10	0	0.00	75.10	2	1,769	0.11%
2023/05/29	1	75.20	3	75.27	75.50	-2	1,780	-0.11%
2023/05/25	2	73.80	0	0.00	73.90	2	1,788	0.11%
2023/05/24	0	0.00	1	74.10	74.20	-1	1,824	-0.05%
2023/05/23	0	0.00	7	74.30	74.40	-7	1,909	-0.37%
2023/05/22	0	0.00	2	74.05	74.10	-2	2,053	-0.10%
2023/05/19	2	73.80	0	0.00	73.90	2	2,071	0.10%
2023/05/18	1	72.90	12	73.11	73.60	-11	2,132	-0.52%
2023/05/17	1	72.80	0	0.00	72.80	1	2,259	0.04%
2023/05/16	1	72.60	0	0.00	72.50	1	2,460	0.04%
2023/05/15	12	72.46	0	0.00	72.40	12	2,520	0.48%
2023/05/12	0.2	72.50	1	72.50	72.90	-0.8	2,597	-0.03%
2023/05/11	6	72.77	0	0.00	72.50	6	2,667	0.22%
2023/05/09	3	73.60	0	0.00	73.20	3	2,837	0.11%
2023/05/08	4	75.10	20	75.20	75.10	-16	2,859	-0.56%
2023/05/05	25	74.86	1.1	75.01	75.00	23.9	2,882	0.83%
2023/05/04	3	74.20	24	74.33	74.20	-21	2,906	-0.72%
2023/05/03	26.1	74.87	2	74.40	74.20	24.1	2,966	0.81%
2023/05/02	3	73.90	3	73.90	73.70	0	3,060	0.00%
2023/04/28	0	0.00	20	73.10	73.80	-20	3,224	-0.62%
2023/04/26	2	70.35	1	71.20	71.20	1	3,289	0.03%
2023/04/25	11	70.65	3	70.30	70.30	8	3,309	0.24%
2023/04/21	20	71.23	5	72.40	71.20	15	3,337	0.45%
2023/04/20	0	0.00	3	72.70	72.80	-3	3,343	-0.09%
2023/04/19	0	0.00	10	73.70	73.70	-10	3,359	-0.30%
2023/04/18	0	0.00	1	73.40	73.50	-1	3,451	-0.03%
2023/04/17	2	74.70	1	74.90	74.70	1	3,682	0.03%
2023/04/14	5	74.30	0	0.00	74.30	5	3,705	0.13%
2023/04/12	0	0.00	7	73.57	73.80	-7	3,963	-0.18%
2023/04/11	2	72.90	0	0.00	73.20	2	4,091	0.05%
2023/04/10	1	73.90	0	0.00	73.10	1	4,099	0.02%
2023/04/06	3	72.70	1	72.70	72.40	2	4,107	0.05%
2023/03/30	5	72.92	0	0.00	72.90	5	4,087	0.12%
2023/03/27	20	73.50	0	0.00	73.00	20	4,079	0.49%
2023/03/23	21	72.99	0	0.00	72.40	21	4,058	0.52%
2023/03/22	10	73.80	0	0.00	73.50	10	4,037	0.25%
2023/03/21	1	73.30	0	0.00	73.30	1	4,038	0.02%
2023/03/17	0	0.00	1	74.60	74.10	-1	4,017	-0.02%
2023/03/16	20	74.01	2	74.80	73.90	18	4,008	0.45%
2023/03/15	5	75.50	7	75.53	75.40	-2	3,976	-0.05%
2023/03/14	32	76.35	1	75.80	75.80	31	4,021	0.77%
2023/03/13	20	76.81	0	0.00	78.60	20	3,978	0.50%
2023/03/10	71	79.47	3	79.20	79.20	68	3,888	1.75%
2023/03/09	1	87.80	0	0.00	87.90	1	3,800	0.03%
2023/03/08	3	88.13	14	87.91	87.60	-11	3,853	-0.29%
2023/03/07	3	86.33	0	0.00	85.90	3	3,739	0.08%
2023/03/06	3	85.13	4	85.20	85.10	-1	3,652	-0.03%
2023/03/03	0	0.00	7	82.99	83.50	-7	3,624	-0.19%
2023/03/02	1	81.60	24	81.63	81.70	-23	3,605	-0.64%
2023/03/01	24	82.11	2	82.20	82.20	22	3,596	0.61%
2023/02/24	1	80.30	3	81.07	80.80	-2	3,581	-0.06%
2023/02/23	2	80.15	2	80.20	80.10	0	3,607	0.00%
2023/02/22	8	80.20	0	0.00	80.00	8	3,605	0.22%
2023/02/21	4	81.20	3	82.43	82.50	1	3,568	0.03%
2023/02/20	15	77.92	17	80.17	80.60	-2	3,480	-0.06%
2023/02/17	0	0.00	1	82.50	82.50	-1	3,334	-0.03%
2023/02/16	4	82.13	0	0.00	82.20	4	3,319	0.12%
2023/02/15	11	82.93	9	81.61	83.20	2	3,252	0.06%
2023/02/14	14	83.88	35	83.85	82.80	-21	3,121	-0.67%
2023/02/13	2	91.30	0	0.00	92.00	2	2,916	0.07%
2023/02/09	0	0.00	2.1	89.75	89.80	-2.1	2,798	-0.07%
2023/02/08	6.1	87.44	2	87.00	90.10	4.1	2,747	0.15%
2023/02/07	1	82.70	2	83.30	83.50	-1	2,614	-0.04%
2023/02/06	1	83.30	1	82.10	81.70	0	2,564	0.00%
2023/02/03	2	81.75	0	0.00	81.90	2	2,514	0.08%
2023/02/02	2	81.70	2	81.90	81.90	0	2,467	0.00%
2023/02/01	2	80.20	4	80.83	81.80	-2	2,416	-0.08%
2023/01/31	10	80.13	20	79.53	80.50	-10	2,340	-0.43%
2023/01/30	23	77.55	31	78.64	79.50	-8	2,224	-0.36%
2023/01/17	4	73.68	3	73.30	73.80	1	2,047	0.05%
2023/01/16	1	71.60	1	71.70	72.30	0	1,975	0.00%
2023/01/13	0	0.00	1	71.80	71.30	-1	1,954	-0.05%
2023/01/11	3	72.97	5	72.86	72.80	-2	1,901	-0.11%
2023/01/10	1	73.50	11	72.69	72.30	-10	1,865	-0.54%
2023/01/09	0	0.00	1	72.70	72.90	-1	1,834	-0.05%
2023/01/06	2	72.05	1	73.00	73.00	1	1,800	0.06%
2023/01/05	116	72.78	136	73.78	72.60	-20	1,714	-1.17%	大買/大賣/
2023/01/04	11	70.53	110	69.00	71.20	-99	1,460	-6.78%	大賣/
2023/01/03	46	71.31	28	69.78	70.10	18	1,397	1.29%
2022/12/30	107	68.38	7	69.50	69.90	100	1,205	8.30%	大買/
2022/12/29	6	69.30	7	68.50	67.50	-1	1,092	-0.09%
2022/12/28	1	66.80	0	0.00	67.30	1	944	0.11%
2022/12/27	1	67.30	61	67.18	67.20	-60	927	-6.47%
2022/12/26	60	66.38	0	0.00	66.40	60	911	6.59%
2022/12/21	0	0.00	1	66.20	66.00	-1	912	-0.11%
2022/12/20	11	67.55	11	65.25	65.20	0	908	0.00%
2022/12/19	2	67.00	2	68.30	68.30	0	876	0.00%
2022/12/15	4	67.50	4	67.70	67.30	0	854	0.00%
2022/12/09	0	0.00	1	67.60	67.60	-1	807	-0.12%
2022/12/08	0	0.00	1	67.60	67.60	-1	800	-0.12%
2022/12/07	1	67.00	0	0.00	66.70	1	794	0.13%
2022/12/06	3	69.20	10	68.53	68.10	-7	777	-0.90%
2022/12/05	0	0.00	1	67.50	67.40	-1	713	-0.14%
2022/12/02	1	67.10	0	0.00	67.10	1	713	0.14%
2022/12/01	5	67.18	2	67.00	67.20	3	705	0.43%
2022/11/30	12	66.62	3	65.33	66.90	9	657	1.37%
2022/11/24	0	0.00	1	62.10	61.90	-1	539	-0.19%
2022/11/23	1	61.10	0	0.00	61.10	1	529	0.19%
2022/11/22	0.1	61.80	0.1	61.30	61.70	0	524	0.00%
2022/11/21	6	62.30	6	62.00	60.60	0	513	0.00%
2022/11/18	1	62.00	0	0.00	61.70	1	465	0.21%
2022/11/11	2	58.00	0	0.00	58.00	2	415	0.48%
2022/11/08	0	0.00	4	59.30	58.60	-4	404	-0.99%
2022/11/04	5	57.46	1	57.10	56.90	4	383	1.04%
2022/11/03	3	54.80	3	55.40	56.00	0	366	0.00%
2022/11/01	0	0.00	1	53.80	53.80	-1	359	-0.28%
2022/10/20	1	52.20	1	52.60	52.70	0	377	0.00%
2022/10/18	0	0.00	0	55.90	53.40	0	381	-0.01%
2022/10/17	0	0.00	0.1	53.00	52.60	-0.1	385	-0.03%
2022/10/14	0	0.00	0	54.10	53.90	0	383	-0.01%
2022/10/13	1	54.10	1.1	54.33	53.00	-0.1	388	-0.03%
2022/10/12	1	55.60	0.2	56.00	55.50	0.8	378	0.21%
2022/10/11	0	0.00	0.5	56.00	55.80	-0.5	379	-0.12%
2022/10/05	0	0.00	1	58.00	57.90	-1	395	-0.25%
2022/10/04	1	58.90	0	0.00	58.60	1	398	0.25%
2022/08/22	0	0.00	1	61.10	61.10	-1	785	-0.13%
2022/08/17	0	0.00	2	62.00	62.00	-2	868	-0.23%
2022/08/15	1	61.50	1	61.60	61.70	0	873	0.00%
2022/08/12	1	62.00	0	0.00	61.50	1	889	0.11%
2022/08/11	0.1	61.70	1	61.70	61.50	-0.9	900	-0.10%
2022/08/10	2	61.90	0	0.00	61.50	2	902	0.22%
2022/08/08	2	61.25	1	61.20	61.50	1	907	0.11%
2022/08/05	4	60.40	1	60.90	60.90	3	912	0.33%
2022/08/03	0	0.00	0.1	65.00	59.10	-0.1	910	-0.01%
2022/08/01	0	0.00	1	59.80	60.20	-1	921	-0.11%
2022/07/28	0	0.00	4.1	59.32	59.40	-4.1	945	-0.43%
2022/07/26	4	59.20	1	59.01	58.80	3	973	0.31%
2022/07/25	0	0.00	0	61.90	59.80	0	971	0.00%
2022/07/22	1	59.60	0	0.00	59.40	1	972	0.10%
2022/07/21	1	59.10	1.3	59.83	58.70	-0.3	978	-0.03%
2022/07/20	2	58.90	1.4	59.23	58.90	0.6	984	0.06%
2022/07/19	1	58.10	1.3	58.19	58.30	-0.3	997	-0.03%
2022/07/18	1	57.60	1	57.40	57.50	0	1,024	0.00%
2022/07/15	1	57.30	0	0.00	57.30	1	1,024	0.10%
2022/07/14	1	56.40	1	57.20	57.30	0	1,021	0.00%
2022/07/13	1	56.50	0	0.00	56.20	1	1,015	0.10%
2022/07/12	0	0.00	20	55.00	55.10	-20	1,014	-1.97%
2022/07/11	0	0.00	2	56.20	55.70	-2	1,013	-0.20%
2022/07/08	4	55.40	30.9	55.44	55.30	-26.9	1,011	-2.66%
2022/07/07	0.6	55.70	3.6	55.83	55.50	-3	1,020	-0.29%
2022/07/06	4	60.90	0.9	61.54	59.90	3.1	989	0.31%
2022/07/05	10	62.10	0.1	64.00	62.20	9.9	982	1.01%
2022/07/04	1	61.40	4	61.73	61.40	-3	974	-0.31%
2022/07/01	2	62.40	1	62.78	61.10	1	976	0.10%
2022/06/30	1.1	64.44	0	0.00	63.70	1.1	963	0.11%
2022/06/29	1	64.50	1.1	64.92	64.90	-0.1	960	-0.01%
2022/06/27	2	65.70	1	65.70	65.80	1	970	0.10%
2022/06/24	1	64.30	1	64.40	64.40	0	985	0.00%
2022/06/22	7	64.21	0	0.00	63.60	7	1,038	0.67%
2022/06/21	0	0.00	1	64.60	64.40	-1	1,049	-0.10%
2022/06/20	2	63.75	0	0.00	63.50	2	1,054	0.19%
2022/06/17	1	65.10	0	0.00	65.20	1	1,047	0.10%
2022/06/16	1	65.00	0	0.00	65.50	1	1,050	0.10%
2022/06/15	1	67.00	0	0.00	66.90	1	1,058	0.09%
2022/06/14	2	67.85	1	68.20	68.20	1	1,073	0.09%
2022/06/13	0	0.00	10	68.20	68.10	-10	1,081	-0.92%
2022/06/09	0	0.00	3	70.83	70.20	-3	1,109	-0.27%
2022/06/08	1	70.80	5	70.40	70.80	-4	1,156	-0.35%
2022/06/06	11	69.21	2	69.55	69.00	9	1,104	0.81%
2022/06/01	20	68.90	1	68.60	68.60	19	1,083	1.75%
2022/05/31	2	68.35	0	0.00	68.00	2	1,072	0.19%
2022/05/30	0	0.00	1	68.00	67.70	-1	1,073	-0.09%
2022/05/26	0	0.00	1	68.50	67.90	-1	1,070	-0.09%
2022/05/25	34	68.60	0.4	68.10	68.10	33.6	1,054	3.19%
2022/05/23	0	0.00	20	66.71	66.80	-20	1,028	-1.94%
2022/05/18	20	67.35	4	67.33	66.90	16	1,022	1.56%
2022/05/12	0	0.00	1	66.00	65.20	-1	1,060	-0.09%
2022/05/09	0	0.00	2	66.80	66.70	-2	1,130	-0.18%
2022/05/05	5	66.76	0	0.00	66.50	5	1,168	0.43%
2022/05/04	3	67.27	1	68.00	65.80	2	1,182	0.17%
2022/05/03	0.1	64.30	0.1	64.30	64.30	0	1,189	0.00%
2022/04/27	1	62.30	0	0.00	63.50	1	1,442	0.07%
2022/04/13	11	67.21	11	66.52	66.30	0	2,279	0.00%
2022/04/11	0	67.20	0	0.00	65.00	0	2,389	0.00%
2022/03/30	1	69.50	0	0.00	68.80	1	2,902	0.03%
2022/03/29	0	0.00	1	68.80	69.10	-1	2,960	-0.03%
2022/03/25	20	70.00	26	68.98	68.40	-6	3,229	-0.19%
2022/03/24	0	0.00	1	68.40	68.40	-1	3,556	-0.03%
2022/03/23	0	0.00	1	68.20	67.70	-1	3,974	-0.03%
2022/03/21	0	0.00	1	67.80	68.00	-1	4,523	-0.02%
2022/03/17	2	67.95	3	68.00	67.60	-1	4,722	-0.02%
2022/03/16	0	0.00	4	66.98	67.30	-4	4,757	-0.08%
2022/03/15	0	0.00	1	67.00	67.00	-1	4,740	-0.02%
2022/03/14	3	66.27	1	66.20	66.50	2	4,721	0.04%
2022/03/11	3	65.73	5	66.04	66.00	-2	4,752	-0.04%
2022/03/10	1	62.60	0	0.00	62.50	1	4,681	0.02%
2022/03/09	0	0.00	1	61.10	61.60	-1	4,681	-0.02%
2022/03/08	1	60.20	1	60.10	60.10	0	4,684	0.00%
2022/03/07	2	61.55	0	0.00	61.30	2	4,676	0.04%
2022/02/24	1	63.10	6	62.90	62.90	-5	4,644	-0.11%
2022/02/22	1	65.80	0	0.00	65.40	1	4,629	0.02%
2022/02/18	0	0.00	1	66.20	65.90	-1	4,619	-0.02%
2022/02/17	1	67.10	48	66.39	66.50	-47	4,636	-1.01%
2022/02/11	0	0.00	1	67.00	67.00	-1	4,581	-0.02%
2022/02/10	5	68.20	3	67.33	67.10	2	4,574	0.04%
2022/02/08	0	0.00	3	66.20	66.80	-3	4,501	-0.07%
2022/01/26	0	0.00	2	64.45	64.30	-2	4,464	-0.04%
2022/01/24	4	67.73	2	66.20	65.20	2	4,413	0.05%
2022/01/21	4	67.35	9	67.09	67.30	-5	4,311	-0.12%
2022/01/20	0	0.00	2	64.95	65.00	-2	4,188	-0.05%
2022/01/19	4	65.85	1	66.30	65.40	3	4,162	0.07%
2022/01/18	1	65.30	2.1	65.40	64.70	-1.1	4,070	-0.03%
2022/01/17	1	63.90	1	64.00	64.00	0	4,028	0.00%
2022/01/14	1	63.60	0	0.00	64.30	1	4,008	0.02%
2022/01/13	4	64.05	1.9	64.51	64.90	2.1	3,980	0.05%
2022/01/12	4	64.55	2	64.58	65.00	2	3,952	0.05%
2022/01/11	8	64.73	17	64.93	64.80	-9	3,899	-0.23%
2022/01/10	16	69.35	0	0.00	67.60	16	3,778	0.42%
2022/01/07	29	71.90	41	71.65	70.10	-12	3,661	-0.33%
2022/01/06	1	70.50	3	70.13	69.70	-2	3,361	-0.06%
2022/01/05	3	68.27	3	68.60	69.40	0	3,235	0.00%
2022/01/04	9	69.30	13	69.33	68.40	-4	3,178	-0.13%
2022/01/03	4	70.98	2	71.05	70.50	2	3,112	0.06%
2021/12/30	15	71.09	12	70.68	70.50	3	2,984	0.10%
2021/12/29	22	67.99	11	68.08	69.00	11	2,745	0.40%
2021/12/28	6	67.35	9	66.84	67.10	-3	2,704	-0.11%
2021/12/27	1	66.30	1	66.20	66.40	0	2,682	0.00%
2021/12/24	8	67.46	8.4	67.88	66.80	-0.4	2,644	-0.02%
2021/12/23	5.4	68.88	2	68.95	68.30	3.4	2,567	0.13%
2021/12/22	4	68.93	5	69.10	69.10	-1	2,496	-0.04%
2021/12/21	20	69.26	25	70.01	68.60	-5	2,412	-0.21%
2021/12/20	11	71.64	31	71.45	70.40	-20	2,188	-0.91%
2021/12/17	27	70.96	9	70.92	71.10	18	1,816	0.99%
2021/12/16	47	67.68	30	69.11	68.80	17	1,375	1.24%
2021/12/15	26	68.47	19	66.83	66.80	7	1,098	0.64%
2021/12/14	7	65.51	15	66.01	64.70	-8	813	-0.98%
2021/12/13	8	63.83	1	64.30	64.70	7	640	1.09%
2021/12/10	0	0.00	2	62.65	63.40	-2	578	-0.35%
2021/12/08	5	61.80	0	0.00	61.80	5	505	0.99%
2021/12/07	1	62.50	0	0.00	62.60	1	488	0.20%
2021/12/02	0	0.00	3	61.20	60.80	-3	430	-0.70%
2021/11/26	0	0.00	0	59.70	59.70	0	427	0.00%
2021/11/22	1	60.70	0	0.00	61.40	1	445	0.22%
2021/11/19	0	0.00	1	61.40	61.10	-1	461	-0.22%
2021/11/17	0	0.00	5	60.60	60.60	-5	455	-1.10%
2021/11/15	5	59.30	0	0.00	59.10	5	439	1.14%
2021/11/12	0	0.00	1	58.40	58.10	-1	439	-0.23%
2021/11/09	0	0.00	6	58.60	58.60	-6	465	-1.29%
2021/11/05	1	58.70	15.1	58.44	58.60	-14.1	471	-2.98%
2021/11/04	5.1	59.46	11	59.08	59.20	-5.9	486	-1.22%
2021/11/03	14	59.23	4	59.30	59.30	10	483	2.07%
2021/11/02	1	58.10	0	0.00	58.10	1	475	0.21%
2021/11/01	11	59.00	0	0.00	59.00	11	479	2.29%
2021/10/14	0.1	56.00	0	0.00	55.80	0.1	569	0.01%
2021/10/13	2	56.00	0.1	57.00	55.30	1.9	580	0.33%
2021/10/08	1	57.00	22	56.23	57.30	-21	648	-3.24%
2021/10/07	0	0.00	6	55.10	55.10	-6	643	-0.93%
2021/10/05	1	54.60	0	0.00	54.40	1	662	0.15%
2021/10/04	1	55.80	0	0.00	55.10	1	663	0.15%
2021/10/01	3.4	56.16	1.4	55.84	55.60	2	666	0.30%
2021/09/30	0	0.00	5	57.20	57.20	-5	670	-0.75%
2021/09/29	1	56.70	0	0.00	56.50	1	676	0.15%
2021/09/28	0	0.00	17	57.50	57.00	-17	685	-2.48%
2021/09/27	0	0.00	1	57.50	57.50	-1	703	-0.14%
2021/09/15	1	56.70	0	0.00	56.70	1	763	0.13%
2021/09/09	0	57.80	0	0.00	57.40	0	865	0.00%
2021/09/08	1	58.00	1	57.70	57.60	0	871	0.00%
2021/09/06	1	58.70	1	59.05	58.60	0	885	0.00%
2021/09/03	0	0.00	1	59.40	59.50	-1	887	-0.11%
2021/09/02	1	59.50	0	0.00	59.40	1	917	0.11%
2021/08/31	0	0.00	1	59.20	59.20	-1	973	-0.10%
2021/08/27	0	0.00	0.4	60.00	59.70	-0.4	1,051	-0.04%
2021/08/26	1	59.80	0	0.00	59.30	1	1,068	0.09%
2021/08/25	0.1	62.80	0.3	63.06	62.90	-0.1	1,076	-0.01%
2021/08/24	1	61.60	0.5	62.00	61.60	0.5	1,064	0.05%
2021/08/19	4	60.60	1	60.68	60.20	3	1,132	0.26%
2021/08/18	1	60.00	0	0.00	61.50	1	1,184	0.08%
2021/08/17	1	61.80	1	61.30	61.20	0	1,229	0.00%
2021/08/11	1	63.70	0	0.00	63.10	1	1,543	0.06%
2021/08/10	1	63.60	0	0.00	63.60	1	1,830	0.05%
2021/08/04	0	0.00	1	63.70	63.70	-1	2,046	-0.05%
2021/08/02	0	0.00	10	63.86	64.10	-10	2,066	-0.48%
2021/07/29	0	0.00	2	64.30	64.20	-2	2,075	-0.10%
2021/07/26	1	64.80	1	64.80	64.70	0	2,065	0.00%
2021/07/22	0	0.00	1	63.90	63.80	-1	2,062	-0.05%
2021/07/16	1	65.50	0	0.00	65.10	1	2,065	0.05%
2021/07/15	10	64.40	0	0.00	64.90	10	2,021	0.49%
2021/07/13	1	65.00	1	64.80	64.40	0	2,020	0.00%
2021/07/09	1	63.90	0	0.00	63.70	1	2,013	0.05%
2021/07/08	1	63.60	0	0.00	63.60	1	2,024	0.05%
2021/07/07	1	64.10	1	64.40	63.80	0	2,026	0.00%
2021/07/02	1	64.90	0	0.00	64.40	1	2,031	0.05%
2021/07/01	1	64.50	0	0.00	64.20	1	2,020	0.05%
2021/06/30	1	63.80	0	0.00	63.80	1	2,009	0.05%
2021/06/29	1	64.20	2	64.00	63.60	-1	2,019	-0.05%
2021/06/28	1	64.40	0	0.00	64.20	1	2,045	0.05%
2021/06/25	1	64.50	0	0.00	64.30	1	2,055	0.05%
2021/06/23	1	64.50	0	0.00	64.30	1	2,060	0.05%
2021/06/22	1	64.70	4	65.80	64.20	-3	2,052	-0.15%
2021/06/18	1	64.00	1.5	64.06	63.40	-0.5	2,014	-0.02%
2021/06/17	0	0.00	0.5	65.60	63.40	-0.5	2,030	-0.02%
2021/06/15	0	0.00	2	64.00	64.00	-2	2,026	-0.10%
2021/06/11	1	64.00	0.3	64.30	63.90	0.7	2,037	0.03%
2021/06/10	4	64.43	2	63.90	63.90	2	2,039	0.10%
2021/06/09	5	65.24	1	65.50	65.00	4	2,014	0.20%
2021/06/08	5	65.06	12	65.38	64.90	-7	1,983	-0.35%
2021/06/07	13	64.83	0	0.00	65.80	13	1,965	0.66%
2021/06/04	2	63.90	1	64.00	63.90	1	1,910	0.05%
2021/06/03	1	63.40	2	63.56	63.30	-1	1,890	-0.05%
2021/06/02	0	0.00	2	63.70	63.80	-2	1,873	-0.11%
2021/06/01	0	0.00	5	64.40	64.50	-5	1,854	-0.27%
2021/05/28	2	64.60	5	64.50	64.30	-3	1,839	-0.16%
2021/05/27	4	64.68	0.2	64.60	64.20	3.8	1,827	0.21%
2021/05/26	5	66.06	6	65.95	65.60	-1	1,783	-0.06%
2021/05/25	13.4	65.65	2	65.75	66.60	11.4	1,733	0.66%
2021/05/24	13	66.90	11	67.03	66.10	2	1,688	0.12%
2021/05/21	15	66.55	6	66.53	66.90	9	1,624	0.55%
2021/05/20	0	0.00	20	66.62	66.90	-20	1,554	-1.29%
2021/05/19	26	66.00	5	66.06	65.50	21	1,480	1.42%
2021/05/18	41.3	65.37	12	66.57	66.70	29.3	1,390	2.11%
2021/05/17	7	66.17	26.9	66.13	66.60	-19.9	1,106	-1.80%
2021/05/14	3.1	61.22	0.2	60.90	60.60	2.9	920	0.31%
2021/05/13	0	60.60	0	0.00	60.90	0	914	0.00%
2021/05/12	0	0.00	4	60.20	60.20	-4	904	-0.44%
2021/05/11	5	63.10	0.3	64.40	62.20	4.7	883	0.53%
2021/05/10	0	0.00	2	63.50	63.90	-2	878	-0.23%
2021/05/04	7	62.26	1.1	63.23	62.40	5.9	891	0.66%
2021/05/03	1	64.20	1.1	64.23	63.80	-0.1	890	-0.01%
2021/04/29	0	0.00	0.1	64.90	64.50	-0.1	899	-0.01%
2021/04/28	6	64.77	1.5	64.80	64.60	4.5	913	0.50%
2021/04/27	0	0.00	1	64.70	64.80	-1	926	-0.11%
2021/04/26	1	64.80	0	0.00	64.90	1	937	0.11%
2021/04/22	3	65.60	0	0.00	64.70	3	975	0.31%
2021/04/20	0	0.00	3	66.00	65.90	-3	984	-0.30%
2021/04/19	5	66.10	0	0.00	66.20	5	1,020	0.49%
2021/04/16	0	0.00	1	66.00	66.00	-1	1,057	-0.09%
2021/04/15	5	65.00	0	0.00	65.50	5	1,105	0.45%
2021/04/14	7	64.97	2	63.60	64.30	5	1,126	0.44%
2021/04/13	1	65.10	1	65.50	65.00	0	1,181	0.00%
2021/04/12	4	65.10	0	0.00	65.10	4	1,262	0.32%
2021/04/09	1	65.60	0	0.00	65.40	1	1,306	0.08%
2021/04/07	0	0.00	6	65.43	65.60	-6	1,694	-0.35%
2021/04/06	2	66.40	0	0.00	65.80	2	1,716	0.12%
2021/04/01	6	66.48	0	0.00	66.50	6	1,703	0.35%
2021/03/31	5	66.20	1	66.10	66.60	4	1,689	0.24%
2021/03/30	1	65.90	1	66.00	65.80	0	1,657	0.00%
2021/03/26	0	65.40	0	0.00	65.30	0	1,641	0.00%
2021/03/25	0	0.00	1	65.20	65.20	-1	1,636	-0.06%
2021/03/23	1	65.50	0	0.00	65.50	1	1,622	0.06%
2021/03/22	0	0.00	3	65.47	65.60	-3	1,611	-0.19%
2021/03/19	1	64.40	0	0.00	64.40	1	1,594	0.06%
2021/03/17	0	0.00	3	65.30	65.00	-3	1,606	-0.19%
2021/03/12	0	0.00	1	64.10	64.30	-1	1,630	-0.06%
2021/03/10	0	0.00	1	63.60	64.00	-1	1,665	-0.06%
2021/03/05	0.2	63.00	0	0.00	62.60	0.2	1,747	0.01%
2021/03/04	0	0.00	2.2	62.67	62.40	-2.2	1,757	-0.12%
2021/03/03	1	62.30	0	0.00	62.90	1	1,762	0.06%
2021/03/02	3	63.17	1	63.69	62.60	2	1,776	0.11%
2021/02/26	2	63.20	2.1	63.11	63.00	-0.1	1,782	-0.01%
2021/02/25	2	63.55	1	63.87	63.40	1	1,802	0.06%
2021/02/23	1	64.20	0.1	65.00	64.30	0.9	1,917	0.05%
2021/02/22	1	64.60	0.7	65.00	64.70	0.3	1,962	0.01%
2021/02/18	0	0.00	0.3	64.30	64.00	-0.3	1,960	-0.02%
2021/02/17	2	62.80	3.1	64.20	63.90	-1.1	1,951	-0.06%
2021/02/05	1	63.00	3.7	63.26	63.40	-2.7	1,948	-0.14%
2021/02/04	1	62.70	2	63.58	62.70	-1	1,963	-0.05%
2021/02/03	4	62.88	6.1	63.10	62.80	-2.1	1,965	-0.11%
2021/02/02	1	63.00	3.9	63.03	63.00	-2.9	1,967	-0.15%
2021/01/29	1	63.90	0	0.00	63.80	1	1,961	0.05%
2021/01/28	0	0.00	1.2	64.99	64.50	-1.2	1,957	-0.06%
2021/01/27	0.3	65.40	0	0.00	65.50	0.3	1,949	0.02%
2021/01/25	3	66.17	0	0.00	66.30	3	1,938	0.15%
2021/01/22	5	65.30	0	0.00	65.40	5	1,922	0.26%
2021/01/21	2	65.10	0	0.00	64.30	2	1,906	0.10%
2021/01/20	5	65.20	1	65.65	64.70	4	1,889	0.21%
2021/01/19	5	66.30	11	66.44	66.10	-6	1,872	-0.32%
2021/01/18	4	65.85	3	66.64	66.70	1	1,858	0.05%
2021/01/15	3	65.93	0	0.00	65.30	3	1,830	0.16%
2021/01/13	1	65.70	0	0.00	66.00	1	1,803	0.06%
2021/01/12	2	66.05	0	0.00	65.50	2	1,783	0.11%
2021/01/11	2	67.30	1	67.61	67.10	1	1,742	0.06%
2021/01/08	6	68.35	0	0.00	68.60	6	1,694	0.35%
2021/01/07	2	69.50	9	69.19	69.20	-7	1,635	-0.43%
2021/01/06	7	70.50	1	71.69	69.40	6	1,609	0.37%
2021/01/05	8	72.03	24	71.46	71.30	-16	1,542	-1.04%
2021/01/04	11	70.87	54	70.00	70.80	-43	1,453	-2.96%
2020/12/31	7	70.21	16	70.32	69.90	-9	1,401	-0.64%
2020/12/30	65	70.70	66.1	69.48	70.10	-1.1	1,287	-0.09%
2020/12/29	0	0.00	2	65.20	66.20	-2	997	-0.20%
2020/12/28	1	64.10	0	0.00	64.80	1	968	0.10%
2020/12/25	1	64.40	1	64.10	64.00	0	966	0.00%
2020/12/24	1	64.00	1	64.00	64.10	0	964	0.00%
2020/12/22	0	0.00	2	63.30	63.30	-2	975	-0.21%
2020/12/21	1	63.50	0	0.00	64.30	1	980	0.10%
2020/12/18	1	64.30	0	0.00	64.30	1	988	0.10%
2020/12/16	8	65.18	2	65.50	64.60	6	1,011	0.59%
2020/12/14	0	0.00	5	64.04	64.80	-5	1,044	-0.48%
2020/12/11	0	0.00	2	64.05	63.70	-2	1,055	-0.19%
2020/12/10	0	0.00	1	65.20	64.70	-1	1,041	-0.10%
2020/12/09	1	67.10	0	0.00	67.10	1	1,009	0.10%
2020/12/08	0	0.00	0.1	67.40	67.20	-0.1	1,011	-0.01%
2020/12/07	0.1	67.60	8	67.16	66.80	-7.9	1,012	-0.78%
2020/12/04	0	0.00	4	68.60	68.10	-4	995	-0.40%
2020/12/03	60	68.05	4	68.40	67.60	56	976	5.73%
2020/12/02	0	0.00	3	66.40	67.50	-3	932	-0.32%
2020/12/01	1	65.80	0	0.00	65.70	1	914	0.11%
2020/11/27	0	0.00	0.3	67.00	66.90	-0.3	913	-0.03%
2020/11/25	0	0.00	8.3	65.98	65.50	-8.3	913	-0.91%
2020/11/23	0	0.00	3.4	66.99	66.80	-3.4	897	-0.38%
2020/11/20	10	67.16	2	66.75	67.10	8	895	0.89%
2020/11/19	10	64.54	4	65.20	65.40	6	843	0.71%
2020/11/18	2	64.00	2	63.60	63.50	0	812	0.00%
2020/11/17	1	62.70	1	62.60	63.00	0	822	0.00%
2020/11/16	3	63.13	0	0.00	63.00	3	907	0.33%
2020/11/12	0	0.00	1.2	63.09	62.40	-1.2	982	-0.12%
2020/11/11	1	61.40	2	61.60	61.80	-1	1,003	-0.10%
2020/11/10	4	62.03	3	61.91	61.70	1	1,014	0.10%
2020/11/09	1	61.80	1	63.19	61.80	0	1,054	0.00%
2020/11/05	1	61.79	0	0.00	61.90	1	1,073	0.09%
2020/11/03	0	0.00	30	60.57	60.40	-30	1,090	-2.75%
2020/11/02	1	61.00	0	0.00	60.60	1	1,118	0.09%
2020/10/28	2	61.85	1	61.70	61.60	1	1,197	0.08%
2020/10/27	2	61.90	0	0.00	62.00	2	1,224	0.16%
2020/10/23	2	62.50	0	0.00	62.40	2	1,262	0.16%
2020/10/22	6	62.98	0	0.00	62.80	6	1,297	0.46%
2020/10/21	20	62.88	0	0.00	62.80	20	1,321	1.51%
2020/10/16	1	61.50	15	61.80	61.30	-14	1,416	-0.99%
2020/10/14	15	62.75	0	0.00	62.40	15	1,473	1.02%
2020/10/13	1	62.00	0	0.00	62.10	1	1,549	0.06%
2020/10/12	0	0.00	15	63.00	63.30	-15	1,568	-0.96%
2020/10/08	0.1	64.00	0	0.00	63.70	0.1	1,599	0.01%
2020/10/07	1	63.80	0	0.00	63.90	1	1,644	0.06%
2020/10/06	3	64.30	0	0.00	64.20	3	1,702	0.18%
2020/09/30	15	62.75	25	62.27	62.60	-10	1,897	-0.53%
2020/09/25	14	62.24	20	62.20	62.20	-6	2,290	-0.26%
2020/09/24	1	64.20	10	64.11	64.20	-9	2,378	-0.38%
2020/09/18	2	68.50	0	0.00	66.00	2	2,818	0.07%
2020/09/17	1	67.90	0	0.00	67.90	1	2,913	0.03%
2020/09/15	0	0.00	6	67.02	67.10	-6	2,988	-0.20%
2020/09/03	0	0.00	1	66.90	66.70	-1	3,683	-0.03%
2020/09/01	0	0.00	2	67.10	66.80	-2	3,727	-0.05%
2020/08/28	1	68.40	1	68.70	68.00	0	3,784	0.00%
2020/08/27	0	0.00	0.2	75.60	68.60	-0.2	3,988	0.00%
2020/08/26	1	70.90	2	70.05	68.80	-1	4,086	-0.02%
2020/08/25	0	0.00	1	68.30	69.60	-1	4,086	-0.02%
2020/08/21	5	65.28	5	65.24	65.50	0	4,226	0.00%
2020/08/20	14	64.23	10	63.97	63.90	4	4,228	0.09%
2020/08/19	1	70.70	1.2	70.85	69.80	-0.2	4,160	0.00%
2020/08/18	9	71.78	2.1	71.65	71.40	6.9	4,154	0.17%
2020/08/17	3	71.10	3	71.00	71.20	0	4,136	0.00%
2020/08/14	1	70.10	1	69.80	69.90	0	4,155	0.00%
2020/08/13	0	0.00	9	70.33	69.70	-9	4,194	-0.21%
2020/08/12	2	68.95	2	69.55	69.50	0	4,205	0.00%
2020/08/11	1	69.70	3	69.63	69.50	-2	4,280	-0.05%
2020/08/07	0	0.00	4.3	69.81	69.20	-4.3	4,371	-0.10%
2020/08/06	2	70.95	0.3	71.00	70.30	1.7	4,437	0.04%
2020/08/05	2.1	69.16	8.2	69.54	70.00	-6.1	4,452	-0.14%
2020/08/04	1	69.10	0	70.20	69.20	1	4,476	0.02%
2020/08/03	4	67.48	1	67.70	68.10	3	4,519	0.07%
2020/07/31	8	66.73	0.2	74.30	66.60	7.8	4,653	0.17%
2020/07/30	4	68.10	1	67.80	67.60	3	4,744	0.06%
2020/07/29	1	67.70	1.2	68.28	67.90	-0.2	4,741	0.00%
2020/07/28	13	66.83	2	67.55	66.40	11	4,731	0.23%
2020/07/27	3	66.43	6	66.93	66.30	-3	4,713	-0.06%
2020/07/24	6	67.35	2.2	66.96	66.50	3.8	4,702	0.08%
2020/07/23	4	69.90	0.1	71.00	69.50	3.9	4,661	0.08%
2020/07/22	3	70.57	0	0.00	70.40	3	4,667	0.06%
2020/07/21	0	0.00	3	70.67	70.50	-3	4,689	-0.06%
2020/07/20	3	69.23	1	69.30	68.80	2	4,672	0.04%
2020/07/17	9	73.79	0	0.00	73.30	9	4,663	0.19%
2020/07/16	3	73.70	1	73.60	74.30	2	4,623	0.04%
2020/07/15	2	73.90	1	74.00	73.50	1	4,613	0.02%
2020/07/14	19	74.83	1	75.70	74.50	18	4,613	0.39%
2020/07/13	2	75.85	44.5	75.11	76.60	-42.5	4,602	-0.92%
2020/07/10	3	73.30	12.5	73.96	73.50	-9.5	4,566	-0.21%
2020/07/09	6	76.95	28	76.29	76.20	-22	4,497	-0.49%
2020/07/08	6	79.62	28	78.26	78.20	-22	4,419	-0.50%
2020/07/07	23	80.77	5.3	78.35	78.00	17.7	4,417	0.40%
2020/07/06	27	80.68	30	80.45	80.70	-3	4,331	-0.07%
2020/07/03	22	76.48	6	76.00	76.50	16	4,153	0.39%
2020/07/02	13	75.42	4	74.70	75.50	9	4,088	0.22%
2020/07/01	46	74.84	25	74.25	74.20	21	4,022	0.52%
2020/06/30	55.2	73.96	28	73.75	73.60	27.2	3,903	0.70%
2020/06/29	5	69.90	15.2	69.81	70.20	-10.2	3,721	-0.28%
2020/06/24	15	70.15	33	69.90	69.70	-18	3,703	-0.49%
2020/06/23	3	68.30	3.3	68.01	68.20	-0.3	3,621	-0.01%
2020/06/22	3	68.63	3.5	68.24	67.80	-0.5	3,592	-0.01%
2020/06/19	35	70.08	34	69.53	68.90	1	3,544	0.03%
2020/06/18	3	66.63	10	66.87	67.50	-7	3,367	-0.21%
2020/06/17	3	64.87	3	64.37	65.20	0	3,229	0.00%
2020/06/16	4	65.45	2	64.95	64.80	2	3,239	0.06%
2020/06/15	1	64.50	7	63.84	64.20	-6	3,250	-0.18%
2020/06/12	4	61.60	37	62.25	63.00	-33	3,217	-1.03%
2020/06/11	9	64.81	7	63.71	63.40	2	3,183	0.06%
2020/06/10	35	66.32	10.2	66.17	66.00	24.8	3,142	0.79%
2020/06/09	0	0.00	2	64.85	64.30	-2	3,041	-0.07%
2020/06/08	0	0.00	1	64.50	64.20	-1	3,047	-0.03%
2020/06/05	1	64.20	3	64.30	64.20	-2	3,031	-0.07%
2020/06/04	4	63.83	4	63.73	63.60	0	3,030	0.00%
2020/06/03	26	65.60	5	66.10	64.50	21	2,990	0.70%
2020/06/02	6	63.97	5	64.56	65.30	1	2,782	0.04%
2020/06/01	1	62.70	2	62.80	62.50	-1	2,682	-0.04%
2020/05/29	13	62.60	12	62.38	62.30	1	2,655	0.04%
2020/05/28	24	63.85	8	62.96	61.80	16	2,616	0.61%
2020/05/27	6	61.93	0	0.00	61.50	6	2,490	0.24%
2020/05/26	2	61.90	0	0.00	61.60	2	2,497	0.08%
2020/05/25	7	61.59	4	61.65	62.00	3	2,482	0.12%
2020/05/22	2	61.65	2	61.40	61.00	0	2,467	0.00%
2020/05/21	1	62.90	2	62.90	62.60	-1	2,445	-0.04%
2020/05/20	3	62.27	8.3	61.87	62.50	-5.3	2,388	-0.22%
2020/05/19	5	61.94	7	62.43	61.50	-2	2,340	-0.09%
2020/05/18	8	62.10	3	62.00	61.80	5	2,313	0.22%
2020/05/15	0	0.00	14	60.16	61.10	-14	2,245	-0.62%
2020/05/14	2	61.50	6	61.13	59.70	-4	2,213	-0.18%
2020/05/13	15	62.15	14.1	61.69	61.50	0.9	2,209	0.04%
2020/05/12	1	60.80	3.1	60.49	61.20	-2.1	2,145	-0.10%
2020/05/11	1	60.80	1	59.90	60.40	0	2,131	0.00%
2020/05/08	1	60.40	14	60.68	60.40	-13	2,139	-0.61%
2020/05/07	6	61.20	2	61.40	61.80	4	2,069	0.19%
2020/05/06	12	57.32	12	57.41	58.10	0	1,943	0.00%
2020/05/05	1	53.40	0	0.00	52.90	1	1,834	0.05%
2020/05/04	0	0.00	22.3	52.27	53.00	-22.3	1,835	-1.21%
2020/04/30	14	52.68	1.1	52.76	52.90	12.9	1,834	0.70%
2020/04/29	0	0.00	1.2	52.58	52.30	-1.2	1,842	-0.06%
2020/04/28	1	52.10	0	0.00	52.00	1	1,845	0.05%
2020/04/27	26	52.75	1	52.90	52.70	25	1,863	1.34%
2020/04/24	15	53.49	34.3	53.12	52.70	-19.3	1,842	-1.05%
2020/04/23	20	52.20	0.1	53.00	51.70	19.9	1,808	1.10%
2020/04/22	1	50.80	0.6	56.60	51.50	0.4	1,805	0.02%
2020/04/21	5	52.24	19.1	52.61	51.50	-14.1	1,794	-0.79%
2020/04/20	2	52.70	3.5	52.86	53.50	-1.5	1,773	-0.09%
2020/04/17	0	0.00	1	54.10	53.00	-1	1,762	-0.06%
2020/04/16	0	0.00	3	53.50	53.60	-3	1,752	-0.17%
2020/04/15	2	52.60	1	52.30	52.20	1	1,720	0.06%
2020/04/14	0	0.00	1	51.80	52.20	-1	1,712	-0.06%
2020/04/13	1	51.70	13.4	52.00	51.00	-12.4	1,698	-0.73%
2020/04/10	34	51.26	71	51.00	51.70	-37	1,680	-2.20%
2020/04/09	44	50.58	52.3	51.52	51.20	-8.3	1,635	-0.51%
2020/04/08	0	0.00	1.3	49.65	49.80	-1.3	1,617	-0.08%
2020/04/07	15	49.62	14	49.51	49.60	1	1,644	0.06%
2020/04/06	2	46.80	3.3	47.42	49.35	-1.3	1,612	-0.08%
2020/04/01	1	45.65	0	0.00	45.60	1	1,581	0.06%
2020/03/31	0	47.00	0	0.00	45.20	0	1,589	0.00%
2020/03/30	6.3	45.83	3	45.20	45.85	3.3	1,633	0.20%
2020/03/27	41	45.46	5	44.53	44.50	36	1,597	2.25%
2020/03/26	0	0.00	5	42.14	42.50	-5	1,553	-0.32%
2020/03/25	1	41.90	0	0.00	41.65	1	1,562	0.06%
2020/03/24	0	0.00	1	40.75	40.40	-1	1,565	-0.06%
2020/03/20	10	40.60	0	0.00	41.55	10	1,539	0.65%
2020/03/19	2	37.10	0	0.00	39.50	2	1,500	0.13%
2020/03/17	9	43.03	2	43.00	43.00	7	1,447	0.48%
2020/03/16	5	45.04	0	0.00	45.00	5	1,425	0.35%
2020/03/13	2	44.05	19	43.78	44.50	-17	1,401	-1.21%
2020/03/12	18	50.87	2	49.10	48.60	16	1,351	1.18%
2020/03/11	1	53.50	0	0.00	53.10	1	1,314	0.08%
2020/03/10	9	54.17	1	53.30	55.00	8	1,308	0.61%
2020/03/09	0	0.00	1	57.20	55.30	-1	1,285	-0.08%
2020/03/06	1	58.40	0	0.00	58.40	1	1,265	0.08%
2020/03/03	2	59.00	1	59.80	58.10	1	1,269	0.08%
2020/03/02	1	58.20	0	0.00	58.40	1	1,256	0.08%
2020/02/27	1	59.00	2	58.45	57.30	-1	1,272	-0.08%
2020/02/26	1	57.30	1	57.20	57.20	0	1,245	0.00%
2020/02/25	1	57.30	1	57.60	57.10	0	1,242	0.00%
2020/02/24	1	57.80	1	57.90	57.80	0	1,237	0.00%
2020/02/19	1	59.60	0	0.00	58.90	1	1,222	0.08%
2020/02/17	0	0.00	2	58.95	58.90	-2	1,195	-0.17%
2020/02/14	13	60.30	21	59.36	59.30	-8	1,192	-0.67%
2020/02/13	0	0.00	4	57.80	58.40	-4	1,121	-0.36%
2020/02/12	1	58.50	8	58.66	58.10	-7	1,112	-0.63%
2020/02/11	14	57.13	1	57.10	58.20	13	1,077	1.21%
2020/02/07	9	53.98	1	53.90	53.40	8	1,035	0.77%
2020/02/05	0	0.00	4	52.18	51.70	-4	1,006	-0.40%
2020/02/04	3	52.60	1	52.70	52.60	2	998	0.20%
2020/02/03	1	51.60	0	0.00	52.10	1	991	0.10%
2020/01/31	3	56.17	0	0.00	56.10	3	970	0.31%
2020/01/30	2	58.10	0	0.00	55.60	2	961	0.21%
2020/01/16	0	0.00	1	59.40	59.40	-1	916	-0.11%
2020/01/14	2	59.15	1	59.90	59.60	1	913	0.11%
2020/01/13	1	58.70	1	58.80	58.80	0	905	0.00%
2020/01/10	4	58.90	2	59.00	58.40	2	920	0.22%
2020/01/09	2	58.15	13	58.29	58.10	-11	908	-1.21%
2020/01/08	0	0.00	2	57.80	57.70	-2	914	-0.22%
2020/01/06	0	0.00	5	59.00	58.90	-5	899	-0.56%
2020/01/03	3	59.67	8	60.26	59.40	-5	903	-0.55%
2020/01/02	4	60.75	1	60.70	60.50	3	902	0.33%
2019/12/31	2	60.35	2	60.15	60.10	0	873	0.00%
2019/12/27	2	59.80	1	59.80	59.60	1	833	0.12%
2019/12/26	6	60.55	1	60.80	60.00	5	835	0.60%
2019/12/25	15	60.34	7	60.01	60.10	8	828	0.97%
2019/12/23	0	0.00	1	59.30	58.70	-1	788	-0.13%
2019/12/20	0	0.00	3	59.03	59.20	-3	788	-0.38%
2019/12/19	1	57.70	2	57.70	58.80	-1	787	-0.13%
2019/12/13	3	57.10	1	57.20	57.10	2	767	0.26%
2019/12/12	4	57.70	0	0.00	57.50	4	775	0.52%
2019/12/10	4	58.20	0	0.00	57.90	4	779	0.51%
2019/12/09	1	58.40	0	0.00	58.40	1	776	0.13%
2019/12/06	0	0.00	3	58.80	58.10	-3	776	-0.39%
2019/12/05	0	0.00	3	58.90	58.40	-3	779	-0.38%
2019/11/28	0	0.00	8	58.68	58.60	-8	807	-0.99%
2019/11/27	0	0.00	1	59.50	59.40	-1	800	-0.12%
2019/11/26	0	0.00	4	60.00	59.80	-4	796	-0.50%
2019/11/25	1	58.50	0	0.00	58.50	1	770	0.13%
2019/11/22	0	0.00	1	58.90	58.80	-1	775	-0.13%
2019/11/21	1	58.60	0	0.00	58.60	1	779	0.13%
2019/11/20	1	58.80	0	0.00	58.80	1	776	0.13%
2019/11/18	2	58.60	0	0.00	58.50	2	797	0.25%
2019/11/15	6	59.02	1	59.00	58.90	5	800	0.62%
2019/11/13	21	58.29	0	0.00	58.30	21	797	2.63%
2019/11/11	0	0.00	10	57.50	57.00	-10	837	-1.19%
2019/11/07	1	60.00	3	59.27	58.80	-2	844	-0.24%
2019/11/06	10	58.85	0	0.00	58.60	10	826	1.21%
2019/11/05	1	58.50	0	0.00	58.40	1	830	0.12%
2019/11/04	1	59.10	0	0.00	58.70	1	855	0.12%
2019/11/01	5	59.06	0	0.00	59.00	5	854	0.59%
2019/10/29	2	57.80	0	0.00	57.90	2	855	0.23%
2019/10/23	6	58.80	0	0.00	58.60	6	882	0.68%
2019/10/18	1	59.80	0	0.00	59.90	1	893	0.11%
2019/10/17	0	0.00	1	58.80	58.90	-1	887	-0.11%
2019/10/14	2	56.90	0	0.00	56.90	2	963	0.21%
2019/10/07	3	58.20	0	0.00	58.00	3	1,010	0.30%
2019/10/03	2	58.55	0	0.00	58.70	2	1,101	0.18%
2019/10/02	1	59.90	1	59.40	58.90	0	1,137	0.00%
2019/10/01	1	59.30	1	60.10	59.10	0	1,152	0.00%
2019/09/27	0	0.00	2	59.30	59.70	-2	1,157	-0.17%
2019/09/26	1	59.70	0	0.00	58.50	1	1,159	0.09%
2019/09/25	2	59.90	0	0.00	59.30	2	1,179	0.17%
2019/09/19	2	58.55	0	0.00	58.70	2	1,242	0.16%
2019/09/17	3	58.17	0	0.00	58.10	3	1,334	0.22%
2019/09/16	1	59.30	0	0.00	59.10	1	1,388	0.07%
2019/09/09	2	60.70	0	0.00	60.50	2	1,531	0.13%
2019/09/02	1	62.60	2	63.40	63.40	-1	1,691	-0.06%
2019/08/28	0	0.00	1	61.50	61.50	-1	1,707	-0.06%
2019/08/26	3	59.77	0	0.00	59.20	3	1,718	0.17%
2019/08/21	5	61.46	0	0.00	61.30	5	1,774	0.28%
2019/08/20	2	60.20	0	0.00	60.10	2	1,758	0.11%
2019/08/19	1	60.50	0	0.00	60.20	1	1,767	0.06%
2019/08/07	0	0.00	2	63.20	63.00	-2	1,792	-0.11%
2019/08/06	4	60.40	1	61.60	62.60	3	1,835	0.16%
2019/08/05	4	64.65	2	65.50	63.80	2	1,886	0.11%
2019/08/01	0	0.00	1	67.00	67.00	-1	2,037	-0.05%
2019/07/31	0	0.00	1	67.40	67.80	-1	2,078	-0.05%
2019/07/30	0	0.00	2	67.90	67.30	-2	2,097	-0.10%
2019/07/24	1	68.20	0	0.00	68.00	1	2,220	0.05%
2019/07/19	2	68.40	2	68.20	68.60	0	2,211	0.00%
2019/07/17	2	69.10	2	68.95	69.00	0	2,185	0.00%
2019/07/15	1	67.50	2	67.40	67.40	-1	2,136	-0.05%
2019/07/12	0	0.00	1	67.40	67.50	-1	2,138	-0.05%
2019/07/11	3	66.67	0	0.00	67.00	3	2,128	0.14%
2019/07/10	2	68.35	18	67.92	68.00	-16	2,090	-0.77%
2019/07/09	10	70.60	14	70.24	70.00	-4	2,063	-0.19%
2019/07/08	0	0.00	2	69.45	69.80	-2	2,032	-0.10%
2019/07/05	17	68.48	5	68.50	68.60	12	2,008	0.60%
2019/07/04	9	67.76	2	67.65	67.60	7	1,997	0.35%
2019/07/03	5	67.16	1	66.90	67.10	4	1,994	0.20%
2019/07/02	6	67.47	1	67.50	67.50	5	2,012	0.25%
2019/07/01	2	66.90	0	0.00	67.00	2	2,005	0.10%
2019/06/28	1	66.10	0	0.00	66.00	1	2,001	0.05%
2019/06/26	0	0.00	1	67.80	67.10	-1	1,973	-0.05%
2019/06/25	1	68.10	1	68.70	67.70	0	1,965	0.00%
2019/06/24	0	0.00	1	69.20	69.20	-1	1,935	-0.05%
2019/06/21	1	73.50	14	73.30	73.40	-13	1,889	-0.69%
2019/06/18	0	0.00	4	71.30	71.80	-4	2,009	-0.20%
2019/06/17	11	69.74	9	70.14	70.50	2	1,990	0.10%
2019/06/14	1	69.00	1	68.60	68.90	0	1,964	0.00%
2019/06/13	6	69.23	1	68.70	68.80	5	1,967	0.25%
2019/06/12	1	66.80	2	68.60	69.70	-1	1,949	-0.05%
2019/06/11	3	67.23	11	67.75	67.70	-8	1,919	-0.42%
2019/06/10	11	68.65	1	68.10	68.00	10	1,937	0.52%
2019/06/04	0	0.00	3	67.70	67.70	-3	2,164	-0.14%
2019/05/30	0	0.00	1	68.60	68.90	-1	2,231	-0.04%
2019/05/29	2	67.75	1	68.70	67.60	1	2,294	0.04%
2019/05/28	0	0.00	3	68.63	68.90	-3	2,292	-0.13%
2019/05/24	4	65.65	0	0.00	65.30	4	2,301	0.17%
2019/05/17	1	65.60	0	0.00	64.40	1	2,356	0.04%
2019/05/16	0	0.00	3	66.07	65.50	-3	2,368	-0.13%
2019/05/14	0	0.00	6	62.48	65.30	-6	2,374	-0.25%
2019/05/13	23	66.47	17	66.24	65.00	6	2,366	0.25%
2019/05/10	8	71.79	26	73.22	71.20	-18	2,312	-0.78%
2019/05/09	1	78.60	1	77.80	76.40	0	2,228	0.00%
2019/05/07	0	0.00	1	77.50	77.50	-1	2,165	-0.05%
2019/05/02	1	78.00	2	78.10	77.90	-1	2,177	-0.05%
2019/04/26	0	0.00	3	74.50	74.50	-3	2,409	-0.12%
2019/04/24	2	74.15	0	0.00	73.60	2	2,533	0.08%
2019/04/22	1	73.70	0	0.00	73.50	1	2,534	0.04%
2019/04/19	1	74.10	0	0.00	73.90	1	2,553	0.04%
2019/04/17	5	76.00	0	0.00	75.80	5	2,619	0.19%
2019/04/16	1	75.20	0	0.00	75.80	1	2,659	0.04%
2019/04/15	1	74.70	0	0.00	75.20	1	2,663	0.04%
2019/04/12	10	77.20	0	0.00	76.40	10	2,654	0.38%
2019/04/10	5	77.30	0	0.00	77.20	5	2,656	0.19%
2019/04/09	2	78.20	0	0.00	78.10	2	2,686	0.07%
2019/04/01	5	78.40	0	0.00	77.50	5	2,722	0.18%
2019/03/29	1	77.30	0	0.00	77.50	1	2,721	0.04%
2019/03/27	1	76.60	0	0.00	76.60	1	2,763	0.04%
2019/03/25	3	76.60	0	0.00	76.40	3	2,851	0.11%
2019/03/22	11	79.95	16	78.61	78.10	-5	2,902	-0.17%
2019/03/21	11	80.43	6	81.25	79.20	5	2,870	0.17%
2019/03/20	0	0.00	1	77.80	78.50	-1	2,721	-0.04%
2019/03/19	1	77.70	0	0.00	77.50	1	2,731	0.04%
2019/03/15	4	78.32	2	79.00	77.30	2	2,810	0.07%
2019/03/13	0	0.00	87	78.54	78.30	-87	2,905	-2.99%
2019/03/12	1	78.00	1	78.90	77.60	0	2,904	0.00%
2019/03/11	3	77.90	2	77.55	78.30	1	2,904	0.03%
2019/03/08	3	77.60	5	77.28	76.60	-2	2,901	-0.07%
2019/03/07	6	74.90	6	76.08	74.90	0	2,770	0.00%
2019/03/05	2	76.55	10	76.35	75.80	-8	2,873	-0.28%
2019/03/04	10	76.30	17	75.96	76.30	-7	2,850	-0.25%
2019/02/27	0	0.00	1	74.60	74.40	-1	2,825	-0.04%
2019/02/26	0	0.00	8	74.11	74.00	-8	2,839	-0.28%
2019/02/22	0	0.00	6	73.70	73.80	-6	2,901	-0.21%
2019/02/21	0	0.00	1	73.70	73.80	-1	2,933	-0.03%
2019/02/20	0	0.00	6	72.90	72.80	-6	2,975	-0.20%
2019/02/19	10	73.58	7	73.17	73.50	3	3,012	0.10%
2019/02/18	2	71.50	0	0.00	71.50	2	3,041	0.07%
2019/02/15	7	72.50	0	0.00	72.50	7	3,085	0.23%
2019/02/13	19	73.24	2	73.35	73.80	17	3,155	0.54%
2019/02/12	22	73.98	2	73.40	73.30	20	3,316	0.60%
2019/02/11	2	75.40	1	76.80	75.00	1	3,353	0.03%
2019/01/29	2	75.25	2	75.90	76.30	0	3,523	0.00%
2019/01/28	4	75.30	1	75.20	75.50	3	3,617	0.08%
2019/01/25	6	76.13	0	0.00	76.30	6	3,645	0.16%
2019/01/24	10	77.40	10	79.20	77.40	0	3,687	0.00%
2019/01/23	0	0.00	2	78.00	78.30	-2	3,698	-0.05%
2019/01/22	1	77.50	6	77.88	77.50	-5	3,710	-0.13%
2019/01/21	1	76.90	1	77.00	77.30	0	3,709	0.00%
2019/01/18	27	77.74	14	79.79	77.20	13	3,689	0.35%
2019/01/17	2	77.35	13	77.25	78.40	-11	3,472	-0.32%
2019/01/16	1	74.80	10	74.80	74.60	-9	3,375	-0.27%
2019/01/11	11	72.99	0	0.00	73.50	11	3,444	0.32%
2019/01/10	25	74.04	4	74.20	73.70	21	3,425	0.61%
2019/01/07	0	0.00	11	75.54	75.80	-11	3,376	-0.33%
2019/01/04	1	73.20	10	72.95	74.50	-9	3,456	-0.26%
2019/01/02	10	74.93	18	74.83	74.80	-8	3,470	-0.23%
2018/12/28	12	74.93	49	74.92	75.00	-37	3,484	-1.06%
2018/12/27	2	77.25	1	77.50	76.50	1	3,484	0.03%
2018/12/26	20	74.60	1	74.50	74.00	19	3,427	0.55%
2018/12/25	1	73.60	0	0.00	74.70	1	3,416	0.03%
2018/12/22	1	76.20	0	0.00	75.80	1	3,409	0.03%
2018/12/21	17	74.85	11	75.58	76.10	6	3,426	0.18%
2018/12/20	2	74.15	0	0.00	73.90	2	3,477	0.06%
2018/12/19	10	74.80	6	76.28	74.80	4	3,462	0.12%
2018/12/18	2	78.45	2	78.40	77.70	0	3,436	0.00%
2018/12/17	7	80.37	3	78.80	78.70	4	3,408	0.12%
2018/12/14	6	77.72	3	77.70	78.10	3	3,350	0.09%
2018/12/13	0	0.00	1	77.80	77.80	-1	3,345	-0.03%
2018/12/12	0	0.00	1	78.90	78.10	-1	3,326	-0.03%
2018/12/11	32	78.83	8	78.29	78.20	24	3,336	0.72%
2018/12/10	7	76.63	0	0.00	77.00	7	3,333	0.21%
2018/12/07	1	74.30	4	75.05	75.70	-3	3,292	-0.09%
2018/12/06	9	73.42	8	74.34	73.00	1	3,261	0.03%
2018/12/05	0	0.00	1	76.10	78.00	-1	3,165	-0.03%
2018/12/04	2	77.60	2	77.55	77.10	0	3,163	0.00%
2018/12/03	0	0.00	1	77.50	77.90	-1	3,156	-0.03%
2018/11/30	0	0.00	2	75.80	76.00	-2	3,114	-0.06%
2018/11/29	2	75.65	14	76.72	74.30	-12	3,089	-0.39%
2018/11/28	13	74.70	0	0.00	74.00	13	3,045	0.43%
2018/11/27	0	0.00	2	71.65	72.10	-2	2,998	-0.07%
2018/11/26	2	70.50	0	0.00	71.50	2	2,978	0.07%
2018/11/23	0	0.00	2	69.30	68.40	-2	2,966	-0.07%
2018/11/22	1	72.70	5	72.28	69.30	-4	3,072	-0.13%
2018/11/21	2	71.70	0	0.00	71.70	2	3,042	0.07%
2018/11/20	1	69.60	0	0.00	69.60	1	2,999	0.03%
2018/11/19	0	0.00	8	67.60	69.30	-8	2,978	-0.27%
2018/11/16	9	66.72	8	66.68	66.80	1	2,939	0.03%
2018/11/15	4	66.75	3	67.03	67.10	1	2,920	0.03%
2018/11/14	3	66.40	1	66.50	65.50	2	2,898	0.07%
2018/11/13	2	64.55	15	65.17	66.20	-13	2,870	-0.45%
2018/11/12	12	64.43	3	65.03	64.40	9	2,895	0.31%
2018/11/09	4	65.23	0	0.00	65.30	4	2,911	0.14%
2018/11/08	0	0.00	1	64.80	63.20	-1	2,768	-0.04%
2018/11/07	1	62.80	1	64.10	64.20	0	2,763	0.00%
2018/11/06	3	62.93	2	62.95	61.50	1	2,824	0.04%
2018/11/05	1	62.70	1	61.50	61.60	0	3,068	0.00%
2018/10/31	0	0.00	3	56.33	56.90	-3	3,100	-0.10%
2018/10/30	10	51.85	0	0.00	52.00	10	3,059	0.33%
2018/10/29	2	54.00	0	0.00	53.20	2	3,073	0.07%
2018/10/25	0	0.00	20	54.08	55.10	-20	3,081	-0.65%
2018/10/24	1	56.10	16	56.60	56.60	-15	3,095	-0.48%
2018/10/23	5	58.92	15	57.90	57.60	-10	3,109	-0.32%
2018/10/22	16	59.50	1	59.50	59.50	15	3,102	0.48%
2018/10/19	0	0.00	20	54.98	55.90	-20	3,074	-0.65%
2018/10/18	0	0.00	10	56.20	55.90	-10	3,094	-0.32%
2018/10/17	0	0.00	11	57.03	56.70	-11	3,122	-0.35%
2018/10/15	5	54.70	25	54.59	54.50	-20	3,111	-0.64%
2018/10/12	5	52.00	111	52.59	54.20	-106	3,089	-3.43%	大賣/鉅額交易
2018/10/11	0	0.00	5	57.70	57.70	-5	3,012	-0.17%
2018/10/08	1	61.50	1	62.70	62.80	0	2,996	0.00%
2018/10/05	15	64.07	1	65.80	62.80	14	3,024	0.46%
2018/10/03	1	68.40	1	68.40	67.90	0	3,015	0.00%
2018/10/02	0	0.00	3	68.87	68.50	-3	3,057	-0.10%
2018/10/01	1	69.00	0	0.00	69.10	1	3,091	0.03%
2018/09/28	0	0.00	2	69.40	69.40	-2	3,137	-0.06%
2018/09/27	5	70.82	4	70.68	69.80	1	3,194	0.03%
2018/09/25	0	0.00	18	68.00	68.00	-18	3,177	-0.57%
2018/09/20	0	0.00	2	67.60	67.30	-2	3,181	-0.06%
2018/09/17	1	69.50	1	69.20	68.80	0	3,239	0.00%
2018/09/14	22	66.50	16	67.04	68.70	6	3,239	0.19%
2018/09/12	1	65.80	1	66.30	66.00	0	3,248	0.00%
2018/09/10	3	66.60	2	66.15	65.00	1	3,350	0.03%
2018/09/07	14	66.49	1	66.20	66.60	13	3,380	0.38%
2018/09/06	1	68.60	3	68.07	68.10	-2	3,680	-0.05%
2018/09/05	1	67.60	0	0.00	67.60	1	4,069	0.02%
2018/09/04	0	0.00	2	68.80	68.90	-2	4,115	-0.05%
2018/09/03	0	0.00	1	68.70	68.00	-1	4,216	-0.02%
2018/08/31	11	69.08	0	0.00	70.00	11	4,264	0.26%
2018/08/30	2	70.15	0	0.00	69.40	2	4,345	0.05%
2018/08/29	23	67.60	4	68.85	69.20	19	4,462	0.43%
2018/08/28	3	72.60	0	0.00	71.70	3	4,382	0.07%
2018/08/27	1	72.80	2	72.60	73.00	-1	4,448	-0.02%
2018/08/24	1	72.60	1	73.50	72.60	0	4,492	0.00%
2018/08/23	1	73.50	5	74.34	72.70	-4	4,622	-0.09%
2018/08/22	3	75.07	1	76.00	74.00	2	4,731	0.04%
2018/08/21	0	0.00	1	76.50	76.50	-1	4,873	-0.02%
2018/08/20	4	75.65	10	75.41	75.60	-6	5,106	-0.12%
2018/08/17	3	75.90	1	76.10	74.70	2	5,578	0.04%
2018/08/16	0	0.00	3	74.43	74.70	-3	5,763	-0.05%
2018/08/15	0	0.00	2	76.20	75.30	-2	5,826	-0.03%
2018/08/14	1	75.30	1	75.10	75.30	0	6,040	0.00%
2018/08/13	6	73.03	2	73.30	74.20	4	6,279	0.06%
2018/08/10	7	77.06	11	76.69	72.10	-4	6,857	-0.06%
2018/08/09	1	75.90	1	75.00	75.70	0	6,825	0.00%
2018/08/08	0	0.00	1	75.90	74.50	-1	6,894	-0.01%
2018/08/07	8	73.29	0	0.00	73.90	8	6,879	0.12%
2018/08/06	0	0.00	1	72.00	72.00	-1	6,837	-0.01%
2018/08/03	1	69.50	2	70.50	71.60	-1	6,880	-0.01%
2018/08/02	6	70.80	0	0.00	68.90	6	6,983	0.09%
2018/08/01	2	71.90	3	71.47	71.00	-1	6,988	-0.01%
2018/07/30	2	71.05	2	71.00	70.40	0	7,019	0.00%
2018/07/27	1	70.70	0	0.00	70.30	1	7,055	0.01%
2018/07/16	1	71.50	10	70.20	70.50	-9	7,516	-0.12%
2018/07/13	0	0.00	1	71.10	70.90	-1	7,530	-0.01%
2018/07/10	2	69.40	1	69.20	70.20	1	7,735	0.01%
2018/07/09	1	67.50	0	0.00	70.00	1	7,722	0.01%
2018/07/06	4	66.95	4	66.78	68.50	0	7,741	0.00%
2018/07/05	1	68.00	3	67.20	66.10	-2	7,699	-0.03%
2018/07/04	25	70.56	0	0.00	70.40	25	7,711	0.32%
2018/07/03	1	72.80	1	74.60	72.40	0	7,721	0.00%
2018/07/02	1	75.30	0	0.00	75.00	1	7,740	0.01%
2018/06/29	0	0.00	1	76.80	77.30	-1	7,766	-0.01%
2018/06/28	0	0.00	1	75.40	75.20	-1	7,827	-0.01%
2018/06/27	1	78.10	1	77.80	76.30	0	7,895	0.00%
2018/06/26	0	0.00	2	75.40	77.00	-2	7,873	-0.03%
2018/06/25	9	76.80	0	0.00	76.30	9	7,899	0.11%
2018/06/21	1	76.20	6	76.38	75.80	-5	7,918	-0.06%
2018/06/20	2	77.00	0	0.00	75.30	2	7,923	0.03%
2018/06/19	1	77.90	0	0.00	77.50	1	7,879	0.01%
2018/06/15	0	0.00	2	79.00	79.30	-2	7,875	-0.03%
2018/06/14	73	82.55	68	80.38	79.00	5	7,838	0.06%
2018/06/13	14	82.45	13	82.48	82.70	1	7,564	0.01%
2018/06/12	0	0.00	6	79.20	77.70	-6	7,416	-0.08%
2018/06/08	2	80.35	2	79.40	79.30	0	7,358	0.00%
2018/06/07	10	80.24	1	81.50	79.00	9	7,350	0.12%
2018/06/06	6	80.62	3	79.33	81.00	3	7,473	0.04%
2018/06/05	1	78.20	9	77.97	77.20	-8	7,371	-0.11%
2018/06/04	0	0.00	2.1	78.76	77.90	-2.1	7,364	-0.03%
2018/05/31	4	78.15	27	78.00	76.60	-23	7,360	-0.31%
2018/05/30	10	77.33	4	78.40	78.30	6	7,275	0.08%
2018/05/29	4	78.35	24	78.70	77.70	-20	7,266	-0.28%
2018/05/28	36	82.76	26	83.29	80.70	10	7,153	0.14%
2018/05/25	21	82.07	45	82.25	82.00	-24	6,946	-0.35%
2018/05/24	7	78.89	7	78.46	78.90	0	6,501	0.00%
2018/05/23	1	77.70	7	77.54	77.70	-6	6,350	-0.09%
2018/05/22	17	77.96	13	78.02	77.80	4	6,445	0.06%
2018/05/21	28.1	78.68	8	78.04	76.00	20.1	6,596	0.30%
2018/05/18	75	78.10	60	78.08	77.00	15	6,560	0.23%
2018/05/17	14	72.15	15	72.82	75.00	-1	5,997	-0.02%
2018/05/16	6	68.30	11	67.90	68.20	-5	5,804	-0.09%
2018/05/15	2	66.60	1	66.10	65.30	1	5,714	0.02%
2018/05/14	2	64.10	1	64.90	64.30	1	5,849	0.02%
2018/05/11	8	65.70	3	66.00	65.30	5	5,881	0.09%
2018/05/10	5	65.70	5	65.00	65.30	0	5,889	0.00%
2018/05/08	1	60.60	1	61.60	61.00	0	5,856	0.00%
2018/05/07	0	0.00	1	60.20	60.50	-1	5,994	-0.02%
2018/05/03	3	65.10	2	64.95	62.50	1	6,039	0.02%
2018/05/02	0	0.00	3	65.60	64.40	-3	6,126	-0.05%
2018/04/30	6	65.33	0	0.00	65.60	6	6,211	0.10%
2018/04/27	11	58.29	0	0.00	59.70	11	6,243	0.18%
2018/04/26	1	62.40	1	62.50	59.70	0	6,375	0.00%
2018/04/25	2	61.75	1	61.90	61.90	1	6,572	0.02%
2018/04/24	15	61.96	1	60.90	60.90	14	6,863	0.20%
2018/04/18	7	63.11	0	0.00	65.30	7	7,182	0.10%
2018/04/17	2	64.10	4	66.15	62.70	-2	7,295	-0.03%
2018/04/16	0	0.00	13	69.00	68.60	-13	7,952	-0.16%
2018/04/13	0	0.00	13	71.21	71.00	-13	8,232	-0.16%
2018/04/12	8	71.19	1	71.20	71.20	7	8,421	0.08%
2018/04/11	0	0.00	1	73.40	73.40	-1	8,610	-0.01%
2018/04/10	6	74.22	21	75.59	73.00	-15	8,841	-0.17%
2018/04/09	6	79.30	15	78.40	78.60	-9	9,170	-0.10%
2018/04/03	1	73.50	8	74.30	77.60	-7	9,399	-0.07%
2018/04/02	0	75.20	5	75.60	75.20	-5	9,485	-0.05%
2018/03/31	2	77.80	0	0.00	77.80	2	9,577	0.02%
2018/03/30	0	0.00	20	76.50	77.90	-20	9,588	-0.21%
2018/03/29	5	75.52	0	0.00	75.40	5	9,678	0.05%
2018/03/27	4	75.50	0	0.00	75.50	4	10,046	0.04%
2018/03/26	10	75.30	5	75.16	75.40	5	10,346	0.05%
2018/03/22	0	0.00	7	75.66	73.90	-7	10,999	-0.06%
2018/03/19	1	77.40	4	77.88	77.60	-3	12,290	-0.02%
2018/03/16	4	77.75	7	77.81	77.10	-3	12,824	-0.02%
2018/03/15	0	0.00	2	74.60	74.60	-2	13,107	-0.02%
2018/03/14	16	75.27	1	74.70	74.50	15	13,477	0.11%
2018/03/13	25	74.83	2	74.10	74.00	23	13,774	0.17%
2018/03/12	30	75.05	6	74.35	74.30	24	14,048	0.17%
2018/03/08	4	70.85	7	70.80	70.80	-3	14,178	-0.02%
2018/03/07	2	69.90	1	69.90	69.40	1	14,177	0.01%
2018/03/06	22	69.92	15	70.54	70.30	7	14,184	0.05%
2018/03/02	8	73.03	5	72.60	72.10	3	14,190	0.02%
2018/03/01	11	70.23	11	71.67	72.00	0	14,156	0.00%
2018/02/27	2	71.10	4	72.00	71.10	-2	14,174	-0.01%
2018/02/26	11	72.24	0	0.00	71.30	11	14,159	0.08%
2018/02/23	76	72.61	65	73.25	72.30	11	14,191	0.08%
2018/02/22	19	71.19	7	70.87	71.30	12	14,195	0.08%
2018/02/21	10	74.29	8	72.75	71.10	2	14,417	0.01%
2018/02/12	13	78.45	13	77.16	74.90	0	14,270	0.00%
2018/02/09	16	80.00	3	79.53	80.70	13	14,139	0.09%
2018/02/08	16	79.37	2	79.10	79.80	14	14,146	0.10%
2018/02/07	2	84.95	1	84.20	82.10	1	14,362	0.01%
2018/02/06	11	82.30	14	80.44	82.60	-3	14,472	-0.02%
2018/02/05	9	79.84	4	82.23	86.40	5	14,630	0.03%
2018/02/02	11	83.86	11	84.11	83.50	0	14,973	0.00%
2018/02/01	4	84.00	4	83.00	83.50	0	15,549	0.00%
2018/01/31	1	82.40	5	82.48	83.10	-4	15,887	-0.03%
2018/01/30	25	84.09	18	84.39	83.50	7	16,088	0.04%
2018/01/29	16	86.98	1	86.70	87.70	15	15,949	0.09%
2018/01/26	8	86.43	13	86.49	86.70	-5	15,963	-0.03%
2018/01/25	13	89.93	14	88.11	86.70	-1	16,193	-0.01%
2018/01/24	10	88.67	0	0.00	89.00	10	15,973	0.06%
2018/01/23	0	0.00	6	86.27	87.30	-6	15,877	-0.04%
2018/01/22	7	87.14	19	87.87	86.50	-12	15,761	-0.08%
2018/01/19	15	87.51	3	86.73	86.50	12	15,617	0.08%
2018/01/18	16	85.80	16	85.58	85.30	0	15,479	0.00%
2018/01/17	5	81.90	7	82.27	81.80	-2	15,219	-0.01%
2018/01/16	9	80.91	20	80.92	81.90	-11	15,274	-0.07%
2018/01/15	9	82.07	9	82.20	82.80	0	15,235	0.00%
2018/01/12	10	82.21	9	82.20	82.10	1	15,204	0.01%
2018/01/11	19	82.18	23	82.58	81.50	-4	15,228	-0.03%
2018/01/10	67	86.68	21	83.61	83.00	46	15,164	0.30%
2018/01/09	30	93.15	41	90.66	85.00	-11	14,413	-0.08%
2018/01/08	45	94.99	30	94.57	94.20	15	14,090	0.11%
2018/01/05	28	92.86	39	93.77	93.90	-11	13,981	-0.08%
2018/01/04	48	89.14	51	90.94	92.30	-3	13,846	-0.02%
2018/01/03	39	91.93	55	94.33	89.70	-16	13,736	-0.12%
2018/01/02	9	88.44	19	89.00	92.70	-10	13,457	-0.07%