橘子 (6180)-凱基-高美館券商分點個股進出

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
▲0.5
漲幅
+0.60%
成交量
836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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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	84.20	84.40	-1	1,466	-0.07%
2024/05/16	2	84.10	5	84.14	84.70	-3	1,457	-0.21%
2024/05/15	3	84.77	3	84.57	84.20	0	1,438	0.00%
2024/05/14	5	86.06	5.1	87.00	87.50	-0.1	1,416	-0.01%
2024/05/13	1.1	83.30	7	82.93	83.50	-6	1,304	-0.46%
2024/05/10	5	81.46	0	0.00	82.00	5	1,316	0.38%
2024/05/09	12	81.64	9	81.92	81.10	3	1,389	0.22%
2024/05/06	1	78.00	3	81.47	77.90	-2	1,402	-0.14%
2024/05/03	4	80.43	1.2	79.92	79.70	2.8	1,338	0.21%
2024/05/02	0	0.00	4	77.75	78.00	-4	1,286	-0.31%
2024/04/30	1	75.80	1	76.30	76.80	0	1,300	0.00%
2024/04/29	1	76.80	4	76.08	75.80	-3	1,290	-0.23%
2024/04/26	2	73.45	2	73.55	74.00	0	1,279	0.00%
2024/04/25	0	0.00	1	73.00	72.20	-1	1,273	-0.08%
2024/04/24	1	71.90	0	0.00	72.10	1	1,278	0.08%
2024/04/15	2	73.15	0	0.00	73.10	2	1,275	0.16%
2024/04/09	0	0.00	1	73.70	73.10	-1	1,375	-0.07%
2024/04/03	2	73.20	0	0.00	73.20	2	1,379	0.14%
2024/04/02	0	0.00	1	73.60	73.30	-1	1,382	-0.07%
2024/03/29	0	0.00	1	72.60	72.80	-1	1,374	-0.07%
2024/03/28	1	72.70	0	0.00	72.60	1	1,379	0.07%
2024/03/27	1	72.50	2	72.90	73.30	-1	1,383	-0.07%
2024/03/26	2	71.70	0	0.00	72.00	2	1,384	0.14%
2024/03/22	0	74.00	0	0.00	73.80	0	1,377	0.00%
2024/03/21	0	0.00	2	73.60	74.30	-2	1,388	-0.14%
2024/03/20	0	0.00	3	74.00	73.60	-3	1,393	-0.22%
2024/03/19	0	0.00	5	74.50	74.00	-5	1,397	-0.36%
2024/03/14	1	77.00	1	76.10	75.50	0	1,436	0.00%
2024/03/13	0	0.00	2	76.40	76.40	-2	1,420	-0.14%
2024/03/11	2	76.75	3.5	76.25	76.70	-1.5	1,408	-0.11%
2024/03/08	1	73.10	6.1	73.79	73.10	-5.1	1,349	-0.38%
2024/03/07	0	0.00	5	74.00	73.80	-5	1,339	-0.37%
2024/03/01	0	71.00	0	0.00	70.60	0	1,466	0.00%
2024/02/27	1	69.80	1	69.70	69.60	0	1,460	0.00%
2024/02/26	0	70.30	0	0.00	70.20	0	1,455	0.00%
2024/02/23	0.1	70.50	0	0.00	70.00	0.1	1,453	0.01%
2024/02/22	1	70.70	0	0.00	70.50	1	1,455	0.07%
2024/02/20	1	70.50	1	70.60	70.40	0	1,453	0.00%
2024/02/16	0	71.50	0	0.00	71.90	0	1,430	0.00%
2024/02/15	3	71.23	9	70.11	71.30	-6	1,419	-0.42%
2024/02/05	0	74.50	0	0.00	74.90	0	1,361	0.00%
2024/02/02	2	75.30	12	74.81	75.10	-10	1,349	-0.74%
2024/02/01	0	0.00	4.2	78.72	77.80	-4.2	1,290	-0.33%
2024/01/31	18	76.87	1	77.30	77.30	17	1,198	1.42%
2024/01/30	0	0.00	1	74.90	74.10	-1	1,096	-0.09%
2024/01/29	10	73.10	10	73.40	73.40	0	1,086	0.00%
2024/01/25	1	74.30	0	0.00	73.50	1	1,076	0.09%
2024/01/24	2	76.60	0	0.00	75.00	2	1,060	0.19%
2024/01/22	0	0.00	3	75.63	75.70	-3	1,013	-0.30%
2024/01/16	0	73.60	0	0.00	73.60	0	979	0.00%
2024/01/15	1	74.00	0	0.00	73.90	1	976	0.10%
2024/01/12	0.3	74.70	0	0.00	74.20	0.3	975	0.03%
2024/01/11	0	0.00	1	75.10	75.00	-1	973	-0.10%
2024/01/10	1	73.70	0	0.00	73.90	1	966	0.10%
2024/01/08	1	73.80	0	0.00	73.80	1	958	0.10%
2024/01/04	2	76.25	6	77.52	74.80	-4	943	-0.42%
2024/01/03	0	76.50	9	75.86	76.90	-9	875	-1.03%
2023/12/27	0	0.00	2	73.80	74.00	-2	801	-0.25%
2023/12/22	0.1	74.20	0	0.00	73.30	0.1	781	0.02%
2023/12/20	1	74.29	1	73.20	73.20	0	763	0.00%
2023/12/15	1	75.30	6	75.97	75.00	-5	725	-0.69%
2023/12/13	1	76.00	6	76.33	76.00	-5	697	-0.72%
2023/12/12	6	76.50	0	0.00	75.80	6	685	0.88%
2023/12/11	1	76.60	3	77.20	76.60	-2	663	-0.30%
2023/12/08	0.1	74.60	0	0.00	75.20	0.1	623	0.02%
2023/12/06	1	74.40	0	0.00	73.70	1	595	0.17%
2023/12/04	0	0.00	1	75.70	75.40	-1	544	-0.18%
2023/12/01	3	77.00	3	76.77	76.00	0	525	0.00%
2023/11/30	1	75.80	0.1	76.40	76.80	0.9	462	0.20%
2023/11/29	1	72.90	2	73.20	74.40	-1	381	-0.26%
2023/11/28	2	71.60	0	0.00	71.50	2	342	0.58%
2023/11/21	1	71.40	0	0.00	71.30	1	326	0.31%
2023/11/17	0	0.00	0.2	69.50	70.00	-0.2	310	-0.06%
2023/11/16	1	69.10	0	0.00	69.10	1	310	0.32%
2023/11/13	0	69.50	0	0.00	69.00	0	318	0.00%
2023/11/10	0	70.60	0	0.00	70.40	0	316	0.00%
2023/11/09	2	70.50	0	0.00	70.70	2	315	0.63%
2023/11/08	1	70.40	1	70.50	71.00	0	314	0.00%
2023/11/07	2	69.90	3	70.00	69.80	-1	304	-0.33%
2023/11/06	2	68.80	2	69.15	69.30	0	299	0.00%
2023/10/31	1	67.80	1	67.10	67.00	0	331	0.00%
2023/10/26	0	0.00	0	67.10	67.00	0	367	0.00%
2023/10/18	0	0.00	0.6	65.50	65.20	-0.6	505	-0.12%
2023/10/06	2	66.90	0	0.00	66.90	2	597	0.33%
2023/10/04	1	65.50	0	0.00	65.60	1	631	0.16%
2023/09/28	0.1	66.50	0	0.00	66.10	0.1	726	0.01%
2023/09/26	0.2	67.00	1	67.00	66.60	-0.8	769	-0.10%
2023/09/15	0	0.00	1	66.60	66.60	-1	1,216	-0.08%
2023/09/06	1	68.60	0	0.00	68.60	1	1,357	0.07%
2023/09/05	0	0.00	1	67.90	67.90	-1	1,380	-0.07%
2023/08/30	0	0.00	1	66.40	67.30	-1	1,660	-0.06%
2023/08/28	0	0.00	5	66.30	66.10	-5	2,092	-0.24%
2023/08/25	1	66.40	0	0.00	66.10	1	2,149	0.05%
2023/08/17	2	66.65	1	67.20	67.10	1	2,222	0.04%
2023/08/10	1	66.30	0	0.00	66.40	1	2,249	0.04%
2023/08/09	1	66.20	0	0.00	66.20	1	2,247	0.04%
2023/08/08	0	0.00	27	66.85	67.00	-27	2,244	-1.20%
2023/08/07	8	69.55	4	68.90	69.10	4	2,240	0.18%
2023/08/04	0	70.60	0	0.00	70.30	0	2,234	0.00%
2023/08/01	0.2	71.00	0	0.00	70.90	0.2	2,275	0.01%
2023/07/31	0.2	70.70	0.1	71.10	70.60	0.1	2,297	0.00%
2023/07/28	2.1	76.01	2	76.15	76.80	0.1	2,284	0.00%
2023/07/27	0.1	75.20	2	75.30	75.40	-2	2,277	-0.09%
2023/07/26	1.1	74.52	1	74.40	74.20	0.1	2,261	0.00%
2023/07/25	2	74.60	1	73.80	74.90	1	2,268	0.04%
2023/07/24	1	74.50	0	0.00	73.70	1	2,257	0.04%
2023/07/21	1	77.40	2	77.60	77.40	-1	2,218	-0.05%
2023/07/20	8	77.63	0	0.00	77.70	8	2,234	0.36%
2023/07/18	0.2	78.80	0	0.00	78.10	0.2	2,240	0.01%
2023/07/17	0	0.00	1	78.80	78.90	-1	2,247	-0.04%
2023/07/14	3	78.90	0.2	79.00	78.70	2.8	2,241	0.12%
2023/07/13	2	79.00	5	79.10	78.80	-3	2,252	-0.13%
2023/07/12	0.2	78.69	0	0.00	77.60	0.2	2,269	0.01%
2023/07/10	0.1	78.90	0	0.00	78.00	0.1	2,283	0.00%
2023/07/06	0	0.00	0.3	82.00	80.60	-0.3	2,268	-0.01%
2023/07/05	3	81.77	0	0.00	81.80	3	2,230	0.13%
2023/07/04	14	80.50	0	0.00	80.40	14	2,212	0.63%
2023/07/03	1	80.70	0	0.00	80.70	1	2,216	0.05%
2023/06/30	4	82.93	3	81.97	81.90	1	2,199	0.05%
2023/06/29	2	82.60	2	82.40	82.70	0	2,198	0.00%
2023/06/28	5	84.70	6	82.15	82.30	-1	2,201	-0.05%
2023/06/27	34	85.45	21	84.98	83.30	13	2,149	0.60%
2023/06/26	2	83.35	2	82.75	82.50	0	1,945	0.00%
2023/06/21	0	0.00	1	81.30	81.30	-1	1,919	-0.05%
2023/06/20	4	82.23	2	81.40	81.40	2	1,938	0.10%
2023/06/19	1	81.20	1	81.30	81.30	0	1,910	0.00%
2023/06/16	4	79.65	2	80.60	80.50	2	1,926	0.10%
2023/06/15	3	79.13	1	79.10	79.10	2	1,916	0.10%
2023/06/13	0	0.00	0	81.00	80.40	0	1,947	0.00%
2023/06/12	0	0.00	0	80.30	80.30	0	1,959	0.00%
2023/06/09	0	0.00	1	82.10	81.70	-1	1,990	-0.05%
2023/06/08	9	84.76	1	84.30	82.20	8	2,065	0.39%
2023/06/07	1	84.00	2	84.40	83.80	-1	2,133	-0.05%
2023/06/06	3	84.33	4	84.08	84.00	-1	2,149	-0.05%
2023/06/05	16.1	84.61	18	84.89	84.70	-1.9	2,214	-0.09%
2023/06/02	16.1	82.64	26.5	83.30	83.60	-10.4	2,178	-0.48%
2023/06/01	14	81.76	17.4	80.69	81.70	-3.4	2,047	-0.17%
2023/05/31	17.1	77.58	1.1	77.12	77.80	16	1,812	0.88%
2023/05/30	2	75.55	1	75.10	75.10	1	1,769	0.06%
2023/05/29	0	0.00	1	75.30	75.50	-1	1,780	-0.06%
2023/05/26	1	73.80	0	0.00	73.60	1	1,772	0.06%
2023/05/25	1	73.90	0	0.00	73.90	1	1,788	0.06%
2023/05/23	0	0.00	8	74.10	74.40	-8	1,909	-0.42%
2023/05/22	0.1	74.50	0	0.00	74.10	0.1	2,053	0.00%
2023/05/19	0	0.00	1	73.90	73.90	-1	2,071	-0.05%
2023/05/18	1	73.40	0	0.00	73.60	1	2,132	0.05%
2023/05/08	0.3	75.90	0	0.00	75.10	0.3	2,859	0.01%
2023/05/05	1.1	75.25	1	75.00	75.00	0.1	2,882	0.00%
2023/05/02	0.1	73.90	2	74.10	73.70	-1.9	3,060	-0.06%
2023/04/28	0.3	73.80	0	0.00	73.80	0.3	3,224	0.01%
2023/04/27	4	72.00	0	0.00	72.00	4	3,274	0.12%
2023/04/26	1	71.10	5	70.98	71.20	-4	3,289	-0.12%
2023/04/25	1	70.30	6	70.30	70.30	-5	3,309	-0.15%
2023/04/24	0	0.00	1	72.20	72.40	-1	3,311	-0.03%
2023/04/21	1	71.99	0	0.00	71.20	1	3,337	0.03%
2023/04/19	0	74.00	0	0.00	73.70	0	3,359	0.00%
2023/04/18	1	74.10	5	74.20	73.50	-4	3,451	-0.12%
2023/04/17	5.2	75.11	0	0.00	74.70	5.2	3,682	0.14%
2023/04/14	3	74.27	1	73.80	74.30	2	3,705	0.05%
2023/04/12	10	73.70	15	74.00	73.80	-5	3,963	-0.13%
2023/04/11	0	0.00	1	72.90	73.20	-1	4,091	-0.02%
2023/04/07	1	73.00	0	0.00	73.40	1	4,112	0.02%
2023/04/06	3.1	72.77	0	0.00	72.40	3.1	4,107	0.08%
2023/03/31	3	73.33	2	73.70	73.20	1	4,096	0.02%
2023/03/30	2	72.95	1	72.90	72.90	1	4,087	0.02%
2023/03/29	1	73.20	2	73.65	73.70	-1	4,068	-0.02%
2023/03/28	7	72.74	2	72.45	72.20	5	4,085	0.12%
2023/03/24	2	73.40	1	73.50	74.40	1	4,068	0.02%
2023/03/23	10	73.00	0	0.00	72.40	10	4,058	0.25%
2023/03/22	2	73.80	0	0.00	73.50	2	4,037	0.05%
2023/03/21	0	0.00	1	73.30	73.30	-1	4,038	-0.02%
2023/03/17	1.1	74.98	1	74.10	74.10	0.1	4,017	0.00%
2023/03/15	0	0.00	10	75.60	75.40	-10	3,976	-0.25%
2023/03/14	0.1	76.80	0	0.00	75.80	0.1	4,021	0.00%
2023/03/10	3	79.43	4	79.50	79.20	-1	3,888	-0.03%
2023/03/09	7	88.36	1	89.00	87.90	6	3,800	0.16%
2023/03/08	12	88.37	27	88.40	87.60	-15	3,853	-0.39%
2023/03/07	5	85.90	9.2	86.16	85.90	-4.2	3,739	-0.11%
2023/03/03	10	83.10	11	83.20	83.50	-1	3,624	-0.03%
2023/03/01	1	82.40	4	81.95	82.20	-3	3,596	-0.08%
2023/02/23	1	80.70	1	80.40	80.10	0	3,607	0.00%
2023/02/22	7.1	80.52	2	80.40	80.00	5.1	3,605	0.14%
2023/02/21	2	81.55	4	82.70	82.50	-2	3,568	-0.06%
2023/02/20	7.1	80.48	7	78.51	80.60	0.1	3,480	0.00%
2023/02/17	3	82.13	3	82.50	82.50	0	3,334	0.00%
2023/02/16	19	81.82	9	81.84	82.20	10	3,319	0.30%
2023/02/15	15	82.25	6	82.83	83.20	9	3,252	0.28%
2023/02/14	7	86.26	14	83.56	82.80	-7	3,121	-0.22%
2023/02/13	2	90.85	2	91.50	92.00	0	2,916	0.00%
2023/02/10	15	89.90	5	89.70	89.50	10	2,862	0.35%
2023/02/09	3	90.23	3	89.90	89.80	0	2,798	0.00%
2023/02/08	11	86.34	25	85.56	90.10	-14	2,747	-0.51%
2023/02/07	12	83.48	4	83.08	83.50	8	2,614	0.31%
2023/02/06	3	82.10	3.1	82.08	81.70	-0.1	2,564	0.00%
2023/02/03	6	81.80	4	81.20	81.90	2	2,514	0.08%
2023/02/02	4	81.63	7	81.80	81.90	-3	2,467	-0.12%
2023/02/01	6	80.47	4	80.80	81.80	2	2,416	0.08%
2023/01/31	11	80.27	18	78.83	80.50	-7	2,340	-0.30%
2023/01/30	7	77.87	8	77.10	79.50	-1	2,224	-0.04%
2023/01/17	17	73.45	16	73.56	73.80	1	2,047	0.05%
2023/01/16	1	72.30	0	0.00	72.30	1	1,975	0.05%
2023/01/12	1	72.10	0	0.00	71.40	1	1,927	0.05%
2023/01/11	0	0.00	3	73.00	72.80	-3	1,901	-0.16%
2023/01/10	1	73.50	1	72.50	72.30	0	1,865	0.00%
2023/01/09	1	72.30	10	72.90	72.90	-9	1,834	-0.49%
2023/01/06	1	72.60	5	73.48	73.00	-4	1,800	-0.22%
2023/01/05	7	72.17	8	72.95	72.60	-1	1,714	-0.06%
2023/01/04	0	0.00	1	70.50	71.20	-1	1,460	-0.07%
2023/01/03	7	71.67	15	70.91	70.10	-8	1,397	-0.57%
2022/12/30	0	0.00	8	69.36	69.90	-8	1,205	-0.66%
2022/12/29	4	68.43	9	69.49	67.50	-5	1,092	-0.46%
2022/12/28	0	0.00	3.1	68.11	67.30	-3.1	944	-0.33%
2022/12/27	1	67.30	4	68.23	67.20	-3	927	-0.32%
2022/12/20	2	67.20	0	0.00	65.20	2	908	0.22%
2022/12/19	1	68.10	1	68.30	68.30	0	876	0.00%
2022/12/09	6	67.30	0	0.00	67.60	6	807	0.74%
2022/12/07	0	0.00	6	67.10	66.70	-6	794	-0.76%
2022/12/06	6	68.92	1	69.30	68.10	5	777	0.64%
2022/12/05	0.1	67.30	0	0.00	67.40	0.1	713	0.01%
2022/12/01	1	67.20	6	67.22	67.20	-5	705	-0.71%
2022/11/30	2	64.90	0	0.00	66.90	2	657	0.30%
2022/11/24	3	61.90	0	0.00	61.90	3	539	0.56%
2022/11/23	3	61.33	1	61.20	61.10	2	529	0.38%
2022/11/21	0	0.00	1	62.70	60.60	-1	513	-0.19%
2022/11/18	0	0.00	3	62.00	61.70	-3	465	-0.64%
2022/11/10	0	0.00	0.6	58.00	57.90	-0.6	415	-0.13%
2022/11/04	1	57.80	1	57.10	56.90	0	383	0.00%
2022/10/12	0	0.00	0.1	56.00	55.50	-0.1	378	-0.03%
2022/10/07	0	0.00	1	58.40	58.50	-1	377	-0.26%
2022/10/04	1	58.50	0	0.00	58.60	1	398	0.25%
2022/10/03	1	58.30	1	58.40	58.40	0	403	0.00%
2022/09/26	1	55.50	0	0.00	55.40	1	482	0.21%
2022/09/22	5	56.60	0	0.00	56.90	5	498	1.00%
2022/09/21	0	0.00	1	57.20	57.20	-1	501	-0.20%
2022/09/20	0	57.50	0	0.00	57.00	0	502	0.00%
2022/09/19	0	0.00	0.1	57.50	57.40	-0.1	507	-0.02%
2022/09/14	1	57.90	0	0.00	57.90	1	530	0.19%
2022/09/13	1	58.50	0	0.00	58.40	1	533	0.19%
2022/08/29	0	0.00	0	60.20	60.00	0	711	0.00%
2022/08/26	0	61.10	0	0.00	60.50	0	755	0.00%
2022/08/22	0	0.00	0	61.50	61.10	0	785	0.00%
2022/08/19	0	61.60	0	0.00	61.60	0	793	0.00%
2022/08/10	0.1	61.70	0	0.00	61.50	0.1	902	0.01%
2022/08/08	1	61.40	0	0.00	61.50	1	907	0.11%
2022/08/04	0	0.00	1	58.70	59.20	-1	907	-0.11%
2022/07/25	0	0.00	0	61.90	59.80	0	971	0.00%
2022/07/14	1	57.00	0	0.00	57.30	1	1,021	0.10%
2022/07/06	1	59.90	1	62.20	59.90	0	989	0.00%
2022/06/28	1	65.20	0	0.00	65.10	1	961	0.10%
2022/06/22	0	0.00	3	63.90	63.60	-3	1,038	-0.29%
2022/06/17	0.1	65.11	10	65.55	65.20	-9.9	1,047	-0.95%
2022/06/16	1.2	67.08	1	65.50	65.50	0.2	1,050	0.02%
2022/06/15	0.2	67.15	0	0.00	66.90	0.2	1,058	0.02%
2022/06/14	0	0.00	1	67.70	68.20	-1	1,073	-0.09%
2022/06/13	1.2	68.36	3	68.43	68.10	-1.8	1,081	-0.17%
2022/06/10	2.3	69.26	2	69.40	69.10	0.3	1,108	0.03%
2022/06/09	4	70.93	3	70.80	70.20	1	1,109	0.09%
2022/06/08	2	70.60	3	70.67	70.80	-1	1,156	-0.09%
2022/06/07	4	69.75	9	69.92	69.70	-5	1,127	-0.44%
2022/06/06	6	69.27	12	69.68	69.00	-6	1,104	-0.54%
2022/06/01	0	0.00	6	69.05	68.60	-6	1,083	-0.55%
2022/05/30	0	0.00	1	67.90	67.70	-1	1,073	-0.09%
2022/05/26	2	68.60	2	67.90	67.90	0	1,070	0.00%
2022/05/25	5	68.40	12	67.83	68.10	-7	1,054	-0.66%
2022/05/23	2	66.80	0	0.00	66.80	2	1,028	0.19%
2022/05/19	2	66.30	10	66.50	68.00	-8	1,032	-0.77%
2022/05/17	0	0.00	5.2	67.19	67.10	-5.2	1,029	-0.51%
2022/05/16	3	66.20	0	0.00	66.50	3	1,029	0.29%
2022/05/11	5	66.10	2	66.40	66.40	3	1,065	0.28%
2022/05/09	0	0.00	1	67.40	66.70	-1	1,130	-0.09%
2022/05/06	0	0.00	1	66.30	66.90	-1	1,143	-0.09%
2022/05/05	10	66.50	10	67.30	66.50	0	1,168	0.00%
2022/05/04	20	66.40	1	66.50	65.80	19	1,182	1.61%
2022/04/28	1	64.30	0	0.00	63.80	1	1,420	0.07%
2022/04/27	0	0.00	1	62.00	63.50	-1	1,442	-0.07%
2022/04/26	10	63.50	0	0.00	63.50	10	1,524	0.66%
2022/04/22	6	64.65	1	66.60	66.30	5	1,557	0.32%
2022/04/21	5	64.80	0	0.00	64.60	5	1,558	0.32%
2022/04/19	13	64.72	0	0.00	64.50	13	1,633	0.80%
2022/04/18	1	64.60	0	0.00	64.60	1	1,749	0.06%
2022/04/14	5	66.10	0	0.00	66.20	5	2,156	0.23%
2022/04/13	10	66.61	12	67.17	66.30	-2	2,279	-0.09%
2022/04/12	1	65.10	1	65.00	65.20	0	2,313	0.00%
2022/04/11	5.1	66.10	0	0.00	65.00	5.1	2,389	0.21%
2022/04/08	0	0.00	1	68.40	68.40	-1	2,496	-0.04%
2022/04/07	0	0.00	2	68.35	67.80	-2	2,734	-0.07%
2022/04/01	2	67.80	0	0.00	68.00	2	2,791	0.07%
2022/03/30	0	0.00	6	69.22	68.80	-6	2,902	-0.21%
2022/03/29	0	0.00	41	68.92	69.10	-41	2,960	-1.39%
2022/03/28	6	67.82	0	0.00	68.00	6	3,022	0.20%
2022/03/25	4	69.10	9	69.07	68.40	-5	3,229	-0.15%
2022/03/24	1	68.40	6	68.40	68.40	-5	3,556	-0.14%
2022/03/23	1	68.40	1	68.10	67.70	0	3,974	0.00%
2022/03/21	10	67.30	11	67.91	68.00	-1	4,523	-0.02%
2022/03/18	0	0.00	1	68.00	67.10	-1	4,685	-0.02%
2022/03/17	0	0.00	9	68.40	67.60	-9	4,722	-0.19%
2022/03/16	2	67.10	10	67.18	67.30	-8	4,757	-0.17%
2022/03/15	8	67.30	11	67.05	67.00	-3	4,740	-0.06%
2022/03/14	1	66.50	1	66.50	66.50	0	4,721	0.00%
2022/03/11	6	66.35	1	66.00	66.00	5	4,752	0.11%
2022/03/08	2	60.40	5	61.10	60.10	-3	4,684	-0.06%
2022/03/07	2	61.70	0	0.00	61.30	2	4,676	0.04%
2022/03/03	10	63.60	0	0.00	63.70	10	4,663	0.21%
2022/03/02	1	64.00	0	0.00	64.00	1	4,661	0.02%
2022/03/01	0	0.00	1	63.70	64.30	-1	4,656	-0.02%
2022/02/25	0	0.00	1	63.80	63.30	-1	4,650	-0.02%
2022/02/24	1	63.30	0	0.00	62.90	1	4,644	0.02%
2022/02/23	0.1	65.40	0	0.00	65.00	0.1	4,628	0.00%
2022/02/22	1	66.10	0	0.00	65.40	1	4,629	0.02%
2022/02/18	5	66.00	1	66.00	65.90	4	4,619	0.09%
2022/02/17	5	66.20	5	66.50	66.50	0	4,636	0.00%
2022/02/16	5	67.10	0	0.00	67.00	5	4,634	0.11%
2022/02/15	10	66.90	10	67.60	67.00	0	4,622	0.00%
2022/02/14	5	65.60	0	0.00	65.80	5	4,593	0.11%
2022/02/10	6	66.72	6	67.20	67.10	0	4,574	0.00%
2022/02/09	7	67.80	3	67.20	67.20	4	4,552	0.09%
2022/02/08	7	65.90	8	65.91	66.80	-1	4,501	-0.02%
2022/02/07	0	66.30	0	0.00	65.90	0	4,487	0.00%
2022/01/26	1	64.30	0	0.00	64.30	1	4,464	0.02%
2022/01/25	5	64.10	8	64.74	64.90	-3	4,440	-0.07%
2022/01/24	23	65.65	7	65.31	65.20	16	4,413	0.36%
2022/01/21	15	67.48	40	66.48	67.30	-25	4,311	-0.58%
2022/01/20	6	65.00	4	65.08	65.00	2	4,188	0.05%
2022/01/19	6	65.83	11	66.03	65.40	-5	4,162	-0.12%
2022/01/18	5	64.70	0	0.00	64.70	5	4,070	0.12%
2022/01/14	9	63.58	7	63.81	64.30	2	4,008	0.05%
2022/01/13	5	63.80	8	64.73	64.90	-3	3,980	-0.08%
2022/01/12	15	64.79	1	64.80	65.00	14	3,952	0.35%
2022/01/11	13	64.34	11	64.85	64.80	2	3,899	0.05%
2022/01/10	24.1	69.23	0	0.00	67.60	24.1	3,778	0.64%
2022/01/07	10	71.30	29	71.06	70.10	-19	3,661	-0.52%
2022/01/06	3	70.37	3	70.87	69.70	0	3,361	0.00%
2022/01/05	1	69.20	1	69.30	69.40	0	3,235	0.00%
2022/01/04	12	68.73	2.1	69.20	68.40	9.9	3,178	0.31%
2022/01/03	6	71.06	13	70.76	70.50	-7	3,112	-0.22%
2021/12/30	22	70.01	17	71.32	70.50	5	2,984	0.17%
2021/12/29	5	67.80	2	68.10	69.00	3	2,745	0.11%
2021/12/28	2	67.00	1	67.00	67.10	1	2,704	0.04%
2021/12/27	4	65.95	2	66.40	66.40	2	2,682	0.07%
2021/12/24	10	67.66	2	67.50	66.80	8	2,644	0.30%
2021/12/23	7	68.50	3	68.73	68.30	4	2,567	0.16%
2021/12/22	2	68.75	4	68.78	69.10	-2	2,496	-0.08%
2021/12/21	10.1	68.96	19.3	69.25	68.60	-9.2	2,412	-0.38%
2021/12/20	8	70.94	14	71.99	70.40	-6	2,188	-0.27%
2021/12/17	16	70.80	37	70.85	71.10	-21	1,816	-1.16%
2021/12/16	33.1	68.90	16	68.64	68.80	17.1	1,375	1.24%
2021/12/15	23	67.75	16	67.03	66.80	7	1,098	0.64%
2021/12/14	4	65.48	4	65.83	64.70	0	813	0.00%
2021/12/13	5	64.12	4	64.63	64.70	1	640	0.16%
2021/12/10	5.3	63.59	1	63.00	63.40	4.3	578	0.75%
2021/12/08	1	62.50	1	62.00	61.80	0	505	0.00%
2021/12/07	9	62.24	7	62.06	62.60	2	488	0.41%
2021/12/06	2	61.00	2	61.00	61.00	0	437	0.00%
2021/12/03	1	60.10	4	60.60	60.20	-3	433	-0.69%
2021/12/02	1	60.80	0.1	60.80	60.80	0.9	430	0.21%
2021/11/30	1	60.10	0	0.00	60.00	1	427	0.23%
2021/11/29	0	0.00	0	59.00	59.00	0	427	0.00%
2021/11/26	2	59.70	0	0.00	59.70	2	427	0.47%
2021/11/22	1	61.30	1	61.40	61.40	0	445	0.00%
2021/11/19	1	61.40	1	61.50	61.10	0	461	0.00%
2021/11/17	1	60.60	0	0.00	60.60	1	455	0.22%
2021/11/16	6	60.52	6	61.00	60.50	0	456	0.00%
2021/11/15	1.1	58.91	0	0.00	59.10	1.1	439	0.25%
2021/11/11	0	0.00	1	58.70	58.50	-1	447	-0.22%
2021/11/10	0	58.50	2	58.40	58.50	-2	463	-0.43%
2021/11/09	1	58.40	0	0.00	58.60	1	465	0.22%
2021/11/03	2	58.10	2	59.30	59.30	0	483	0.00%
2021/10/27	0	0.00	5	56.50	56.40	-5	471	-1.06%
2021/10/01	1	55.70	0	0.00	55.60	1	666	0.15%
2021/09/24	0	0.00	1	57.30	57.40	-1	734	-0.14%
2021/09/06	0	0.00	20	59.10	58.60	-20	885	-2.26%
2021/09/02	0	0.00	2	59.40	59.40	-2	917	-0.22%
2021/08/31	1	59.30	1	59.70	59.20	0	973	0.00%
2021/08/26	1	59.30	1	59.80	59.30	0	1,068	0.00%
2021/08/25	1	62.70	0	0.00	62.90	1	1,076	0.09%
2021/08/16	1	61.00	0	0.00	61.60	1	1,295	0.08%
2021/08/10	2	64.10	1	64.40	63.60	1	1,830	0.05%
2021/07/21	2	64.00	0	0.00	63.60	2	2,063	0.10%
2021/07/20	0	0.00	8	64.18	64.10	-8	2,056	-0.39%
2021/07/16	7	65.59	3	65.93	65.10	4	2,065	0.19%
2021/07/15	0	0.00	2	65.00	64.90	-2	2,021	-0.10%
2021/07/13	0	0.00	0.2	64.60	64.40	-0.2	2,020	-0.01%
2021/07/12	0	0.00	6.2	63.90	63.80	-6.2	2,013	-0.31%
2021/07/09	5	63.50	0.2	63.80	63.70	4.8	2,013	0.24%
2021/07/08	0	0.00	0.2	63.60	63.60	-0.2	2,024	-0.01%
2021/07/07	1	64.40	0.2	64.00	63.80	0.8	2,026	0.04%
2021/07/02	10	65.16	9	64.80	64.40	1	2,031	0.05%
2021/06/30	0	0.00	1	63.80	63.80	-1	2,009	-0.05%
2021/06/29	1	63.60	5	63.90	63.60	-4	2,019	-0.20%
2021/06/25	7	64.70	1	64.70	64.30	6	2,055	0.29%
2021/06/24	1	64.60	1	64.60	64.50	0	2,060	0.00%
2021/06/23	2	64.30	1	64.30	64.30	1	2,060	0.05%
2021/06/22	5	65.16	1	65.10	64.20	4	2,052	0.19%
2021/06/17	1	63.80	6	63.58	63.40	-5	2,030	-0.25%
2021/06/16	0	0.00	2	63.70	63.30	-2	2,031	-0.10%
2021/06/15	0	0.00	1	63.90	64.00	-1	2,026	-0.05%
2021/06/11	1	64.30	0	0.00	63.90	1	2,037	0.05%
2021/06/10	4	64.15	2.2	64.03	63.90	1.8	2,039	0.09%
2021/06/09	7	65.63	6	65.30	65.00	1	2,014	0.05%
2021/06/08	3	65.03	0	0.00	64.90	3	1,983	0.15%
2021/06/07	6	65.53	0	0.00	65.80	6	1,965	0.31%
2021/06/04	1	64.10	2	64.05	63.90	-1	1,910	-0.05%
2021/06/03	0	0.00	1	63.30	63.30	-1	1,890	-0.05%
2021/06/02	2	63.95	0	0.00	63.80	2	1,873	0.11%
2021/05/28	3.5	64.44	2	64.25	64.30	1.5	1,839	0.08%
2021/05/27	11.5	64.89	5	64.30	64.20	6.5	1,827	0.36%
2021/05/26	2	65.85	1	67.50	65.60	1	1,783	0.06%
2021/05/25	0	0.00	2	65.40	66.60	-2	1,733	-0.12%
2021/05/24	6	67.30	7	67.04	66.10	-1	1,688	-0.06%
2021/05/21	5	66.76	6	67.28	66.90	-1	1,624	-0.06%
2021/05/20	3	67.17	3	66.57	66.90	0	1,554	0.00%
2021/05/19	1	66.70	18	65.67	65.50	-17	1,480	-1.15%
2021/05/18	24	65.51	7	66.16	66.70	17	1,390	1.22%
2021/05/17	3	66.60	17	65.96	66.60	-14	1,106	-1.27%
2021/05/14	1	61.00	0	0.00	60.60	1	920	0.11%
2021/05/13	0.2	61.25	0	0.00	60.90	0.2	914	0.02%
2021/05/11	3	63.00	1	64.00	62.20	2	883	0.23%
2021/05/07	0	0.00	1	63.50	63.80	-1	881	-0.11%
2021/05/06	0	62.80	0	0.00	62.40	0	882	0.00%
2021/05/05	1	62.90	0	0.00	62.80	1	886	0.11%
2021/05/04	3	62.93	0	0.00	62.40	3	891	0.34%
2021/05/03	0	0.00	1	63.90	63.80	-1	890	-0.11%
2021/04/27	0	0.00	3	65.00	64.80	-3	926	-0.32%
2021/04/26	0	0.00	1	64.90	64.90	-1	937	-0.11%
2021/04/22	2	64.85	0	0.00	64.70	2	975	0.20%
2021/04/20	3	66.00	1	66.00	65.90	2	984	0.20%
2021/04/19	1	66.00	0	66.30	66.20	1	1,020	0.10%
2021/04/16	0	0.00	2	65.90	66.00	-2	1,057	-0.19%
2021/04/15	0	0.00	1	65.00	65.50	-1	1,105	-0.09%
2021/04/14	4	63.95	0	0.00	64.30	4	1,126	0.35%
2021/04/12	3	65.17	0	0.00	65.10	3	1,262	0.24%
2021/04/08	1	65.40	1	65.70	65.60	0	1,411	0.00%
2021/04/07	1	65.50	0	0.00	65.60	1	1,694	0.06%
2021/04/06	3	65.80	0	0.00	65.80	3	1,716	0.17%
2021/04/01	2	66.35	0	0.00	66.50	2	1,703	0.12%
2021/03/31	2	66.50	2	66.50	66.60	0	1,689	0.00%
2021/03/29	3	65.50	0	0.00	65.50	3	1,646	0.18%
2021/03/26	0	0.00	3	65.30	65.30	-3	1,641	-0.18%
2021/03/25	0	0.00	1	65.50	65.20	-1	1,636	-0.06%
2021/03/23	6	65.95	1	65.60	65.50	5	1,622	0.31%
2021/03/22	3	66.00	3	64.67	65.60	0	1,611	0.00%
2021/03/17	1	65.40	3	65.03	65.00	-2	1,606	-0.12%
2021/03/16	3	64.97	5	64.66	64.50	-2	1,628	-0.12%
2021/03/15	1	64.10	0	0.00	64.50	1	1,624	0.06%
2021/03/12	4	64.18	0	0.00	64.30	4	1,630	0.25%
2021/03/11	0	0.00	1	64.10	64.10	-1	1,649	-0.06%
2021/03/10	1	64.00	0	0.00	64.00	1	1,665	0.06%
2021/03/09	3	62.57	3	62.90	62.80	0	1,708	0.00%
2021/03/08	1	63.10	0	0.00	62.80	1	1,740	0.06%
2021/03/05	0	62.80	0	0.00	62.60	0	1,747	0.00%
2021/03/04	0	0.00	0	63.50	62.40	0	1,757	0.00%
2021/03/03	0	0.00	1	62.60	62.90	-1	1,762	-0.06%
2021/03/02	2	63.10	0	0.00	62.60	2	1,776	0.11%
2021/02/26	0	0.00	1	63.00	63.00	-1	1,782	-0.06%
2021/02/24	0	65.00	0	0.00	63.50	0	1,833	0.00%
2021/02/22	1	64.60	5	64.68	64.70	-4	1,962	-0.20%
2021/02/19	2	64.20	2	63.80	64.50	0	1,965	0.00%
2021/02/18	0	0.00	0.2	64.30	64.00	-0.2	1,960	-0.01%
2021/02/05	1	63.10	3	63.13	63.40	-2	1,948	-0.10%
2021/02/04	1	62.70	1	63.00	62.70	0	1,963	0.00%
2021/02/03	2	63.00	2	62.95	62.80	0	1,965	0.00%
2021/02/02	1	62.80	1	63.10	63.00	0	1,967	0.00%
2021/02/01	1	62.50	0	0.00	62.80	1	1,966	0.05%
2021/01/29	1	63.40	0	0.00	63.80	1	1,961	0.05%
2021/01/26	14	65.72	15	65.37	65.20	-1	1,948	-0.05%
2021/01/25	11	65.70	12	66.28	66.30	-1	1,938	-0.05%
2021/01/22	11	64.71	16	65.17	65.40	-5	1,922	-0.26%
2021/01/21	2	65.40	0	0.00	64.30	2	1,906	0.10%
2021/01/20	3	65.00	0	0.00	64.70	3	1,889	0.16%
2021/01/19	11	66.74	10	66.10	66.10	1	1,872	0.05%
2021/01/18	17	65.95	14	66.51	66.70	3	1,858	0.16%
2021/01/15	2	65.55	10	65.90	65.30	-8	1,830	-0.44%
2021/01/14	3	66.67	1	66.50	66.70	2	1,811	0.11%
2021/01/13	0	0.00	5	65.42	66.00	-5	1,803	-0.28%
2021/01/12	10	66.39	9	65.50	65.50	1	1,783	0.06%
2021/01/11	10	67.44	10	67.11	67.10	0	1,742	0.00%
2021/01/08	13	68.72	7	68.46	68.60	6	1,694	0.35%
2021/01/07	3	69.03	2	70.30	69.20	1	1,635	0.06%
2021/01/06	9	71.37	5	70.58	69.40	4	1,609	0.25%
2021/01/05	4	71.28	6	71.83	71.30	-2	1,542	-0.13%
2021/01/04	3	70.80	1	70.00	70.80	2	1,453	0.14%
2020/12/31	8	69.89	17	70.34	69.90	-9	1,401	-0.64%
2020/12/30	51	69.94	59	70.78	70.10	-8	1,287	-0.62%
2020/12/29	3	65.43	5	65.14	66.20	-2	997	-0.20%
2020/12/28	0	0.00	1	64.21	64.80	-1	968	-0.10%
2020/12/25	2	64.40	1	64.20	64.00	1	966	0.10%
2020/12/24	1	63.80	1	64.00	64.10	0	964	0.00%
2020/12/23	1	64.00	1	63.70	63.70	0	961	0.00%
2020/12/22	1	63.30	1	63.30	63.30	0	975	0.00%
2020/12/21	1	63.80	2	63.75	64.30	-1	980	-0.10%
2020/12/18	1	64.30	1	64.30	64.30	0	988	0.00%
2020/12/16	0	0.00	2	64.80	64.60	-2	1,011	-0.20%
2020/12/15	0	0.00	1	64.50	64.00	-1	1,033	-0.10%
2020/12/14	1	64.50	0	0.00	64.80	1	1,044	0.10%
2020/12/10	3	64.80	3	65.07	64.70	0	1,041	0.00%
2020/12/09	0	0.00	2	67.20	67.10	-2	1,009	-0.20%
2020/12/08	4	66.78	1	67.40	67.20	3	1,011	0.30%
2020/12/04	15	68.22	1	68.00	68.10	14	995	1.41%
2020/12/03	5	68.20	2	68.00	67.60	3	976	0.31%
2020/12/02	1	67.00	1	67.00	67.50	0	932	0.00%
2020/11/30	1	66.80	1	66.60	66.10	0	913	0.00%
2020/11/27	0	0.00	1	67.40	66.90	-1	913	-0.11%
2020/11/26	1	66.20	5.3	65.88	66.90	-4.3	925	-0.47%
2020/11/25	0	0.00	4	65.80	65.50	-4	913	-0.44%
2020/11/24	3	65.70	5	65.40	65.40	-2	912	-0.22%
2020/11/23	11	67.23	3	67.17	66.80	8	897	0.89%
2020/11/20	10	67.01	4	66.83	67.10	6	895	0.67%
2020/11/19	8	65.20	2	65.45	65.40	6	843	0.71%
2020/11/18	2	63.55	7	63.93	63.50	-5	812	-0.62%
2020/11/17	1	62.80	0	0.00	63.00	1	822	0.12%
2020/11/16	3	63.00	0	0.00	63.00	3	907	0.33%
2020/11/13	1.2	63.16	2	63.05	63.00	-0.8	937	-0.08%
2020/11/12	4.1	62.70	4	63.00	62.40	0.1	982	0.01%
2020/11/09	2	62.15	0	0.00	61.80	2	1,054	0.19%
2020/11/05	3	61.80	3	62.20	61.90	0	1,073	0.00%
2020/10/27	3	61.60	1	61.90	62.00	2	1,224	0.16%
2020/10/26	0	0.00	2	62.70	62.30	-2	1,239	-0.16%
2020/10/21	2	62.60	4	62.88	62.80	-2	1,321	-0.15%
2020/10/20	1	61.50	3	61.63	61.60	-2	1,380	-0.14%
2020/10/19	0	0.00	2	62.15	62.00	-2	1,399	-0.14%
2020/10/16	4	61.65	0	0.00	61.30	4	1,416	0.28%
2020/10/15	2	61.90	2	62.25	62.20	0	1,439	0.00%
2020/10/14	0	0.00	1	62.60	62.40	-1	1,473	-0.07%
2020/10/13	1	62.20	1	62.20	62.10	0	1,549	0.00%
2020/10/12	1	63.20	1	63.20	63.30	0	1,568	0.00%
2020/10/08	0	0.00	7	63.93	63.70	-7	1,599	-0.44%
2020/10/05	0	0.00	2	63.10	63.80	-2	1,797	-0.11%
2020/09/29	2	63.20	0	0.00	62.70	2	1,962	0.10%
2020/09/28	0	0.00	1	63.20	63.50	-1	2,100	-0.05%
2020/09/25	3	62.00	1	61.40	62.20	2	2,290	0.09%
2020/09/24	1	64.50	0	0.00	64.20	1	2,378	0.04%
2020/09/23	1	65.70	1	66.00	65.60	0	2,471	0.00%
2020/09/22	1	65.70	0	0.00	66.20	1	2,589	0.04%
2020/09/21	4	66.40	3	66.67	67.00	1	2,784	0.04%
2020/09/17	3	68.03	4	67.85	67.90	-1	2,913	-0.03%
2020/09/16	0	0.00	2	67.40	67.50	-2	2,937	-0.07%
2020/09/15	0	0.00	1	67.10	67.10	-1	2,988	-0.03%
2020/09/14	0	0.00	3	66.90	66.80	-3	3,174	-0.09%
2020/09/11	0	65.80	1	65.60	65.60	-1	3,323	-0.03%
2020/09/10	3	66.30	3	66.30	66.20	0	3,348	0.00%
2020/09/08	1	67.00	1	66.40	66.50	0	3,428	0.00%
2020/09/04	0	0.00	4	66.00	67.40	-4	3,543	-0.11%
2020/09/03	0	0.00	1	66.80	66.70	-1	3,683	-0.03%
2020/09/01	0	0.00	1	66.80	66.80	-1	3,727	-0.03%
2020/08/27	4	69.00	1	68.70	68.60	3	3,988	0.08%
2020/08/26	15	70.75	20	70.14	68.80	-5	4,086	-0.12%
2020/08/25	1	68.80	3	69.37	69.60	-2	4,086	-0.05%
2020/08/24	1	66.80	1	67.00	66.80	0	4,102	0.00%
2020/08/20	16	63.76	0	0.00	63.90	16	4,228	0.38%
2020/08/19	2	70.45	7	69.81	69.80	-5	4,160	-0.12%
2020/08/18	11	71.87	7	71.61	71.40	4	4,154	0.10%
2020/08/17	0	0.00	4	70.10	71.20	-4	4,136	-0.10%
2020/08/13	1	69.90	12	70.46	69.70	-11	4,194	-0.26%
2020/08/12	1	69.40	11	69.59	69.50	-10	4,205	-0.24%
2020/08/11	1	69.70	1.1	69.67	69.50	-0.1	4,280	0.00%
2020/08/07	5	69.40	1	69.30	69.20	4	4,371	0.09%
2020/08/06	8	71.11	3	70.83	70.30	5	4,437	0.11%
2020/08/04	0	0.00	1	69.00	69.20	-1	4,476	-0.02%
2020/08/03	1	68.00	3	66.90	68.10	-2	4,519	-0.04%
2020/07/31	0	0.00	2	66.40	66.60	-2	4,653	-0.04%
2020/07/30	1	67.90	1	68.50	67.60	0	4,744	0.00%
2020/07/29	1	67.90	3	67.83	67.90	-2	4,741	-0.04%
2020/07/28	1	67.40	6	67.05	66.40	-5	4,731	-0.11%
2020/07/27	0.1	66.50	0	66.50	66.30	0.1	4,713	0.00%
2020/07/24	0	0.00	5	67.76	66.50	-5	4,702	-0.11%
2020/07/23	1	70.10	3	69.97	69.50	-2	4,661	-0.04%
2020/07/22	4	70.70	5	70.54	70.40	-1	4,667	-0.02%
2020/07/21	3	70.10	0	0.00	70.50	3	4,689	0.06%
2020/07/20	4	69.75	1	68.90	68.80	3	4,672	0.06%
2020/07/17	9	73.72	9	74.44	73.30	0	4,663	0.00%
2020/07/16	1	74.30	3	74.30	74.30	-2	4,623	-0.04%
2020/07/15	7	74.17	1	73.70	73.50	6	4,613	0.13%
2020/07/14	2	75.25	1	75.40	74.50	1	4,613	0.02%
2020/07/13	3	75.93	4	76.10	76.60	-1	4,602	-0.02%
2020/07/10	1	73.00	5	73.70	73.50	-4	4,566	-0.09%
2020/07/09	8	76.83	15	76.87	76.20	-7	4,497	-0.16%
2020/07/08	4	78.10	0	0.00	78.20	4	4,419	0.09%
2020/07/07	18	79.98	10	79.29	78.00	8	4,417	0.18%
2020/07/06	22	80.80	16	79.98	80.70	6	4,331	0.14%
2020/07/03	2	76.50	22	76.38	76.50	-20	4,153	-0.48%
2020/07/02	6	75.37	4	75.40	75.50	2	4,088	0.05%
2020/07/01	7	74.63	11	74.93	74.20	-4	4,022	-0.10%
2020/06/30	29	73.47	14	73.98	73.60	15	3,903	0.38%
2020/06/29	3	69.73	1	69.40	70.20	2	3,721	0.05%
2020/06/24	10	70.08	10	70.20	69.70	0	3,703	0.00%
2020/06/23	2	68.20	1	67.90	68.20	1	3,621	0.03%
2020/06/22	2	69.00	2	68.10	67.80	0	3,592	0.00%
2020/06/19	11	69.55	19	69.73	68.90	-8	3,544	-0.23%
2020/06/18	5	66.38	16	66.59	67.50	-11	3,367	-0.33%
2020/06/16	4	65.13	3	64.97	64.80	1	3,239	0.03%
2020/06/15	3	64.07	2	64.15	64.20	1	3,250	0.03%
2020/06/12	1	62.90	2	61.00	63.00	-1	3,217	-0.03%
2020/06/11	1	63.40	1	63.10	63.40	0	3,183	0.00%
2020/06/10	17	66.44	15	66.27	66.00	2	3,142	0.06%
2020/06/09	0	0.00	3	64.50	64.30	-3	3,041	-0.10%
2020/06/08	1	64.00	2	64.45	64.20	-1	3,047	-0.03%
2020/06/04	1	63.70	8	64.29	63.60	-7	3,030	-0.23%
2020/06/03	25	66.18	51	65.84	64.50	-26	2,990	-0.87%
2020/06/02	16	64.49	6	64.53	65.30	10	2,782	0.36%
2020/06/01	3	62.50	1	62.90	62.50	2	2,682	0.07%
2020/05/28	10	63.23	12	63.01	61.80	-2	2,616	-0.08%
2020/05/27	5	62.18	3	61.60	61.50	2	2,490	0.08%
2020/05/26	0	0.00	1	62.50	61.60	-1	2,497	-0.04%
2020/05/25	0	0.00	3	62.10	62.00	-3	2,482	-0.12%
2020/05/22	1	62.60	1	62.50	61.00	0	2,467	0.00%
2020/05/21	16	63.00	1	62.70	62.60	15	2,445	0.61%
2020/05/20	0	0.00	2	62.05	62.50	-2	2,388	-0.08%
2020/05/19	8	62.79	3	61.83	61.50	5	2,340	0.21%
2020/05/18	4	61.88	2	62.80	61.80	2	2,313	0.09%
2020/05/15	7	61.20	10	60.81	61.10	-3	2,245	-0.13%
2020/05/14	0	0.00	2	60.20	59.70	-2	2,213	-0.09%
2020/05/13	6	62.75	11	62.11	61.50	-5	2,209	-0.23%
2020/05/12	1	61.10	1	60.60	61.20	0	2,145	0.00%
2020/05/11	1	60.20	6	59.97	60.40	-5	2,131	-0.23%
2020/05/08	5	60.50	2	60.30	60.40	3	2,139	0.14%
2020/05/07	21	61.70	31	61.30	61.80	-10	2,069	-0.48%
2020/05/06	26	57.29	12	57.45	58.10	14	1,943	0.72%
2020/05/04	0	0.00	3	52.70	53.00	-3	1,835	-0.16%
2020/04/30	0	0.00	1	52.70	52.90	-1	1,834	-0.05%
2020/04/24	2	52.85	2	53.00	52.70	0	1,842	0.00%
2020/04/23	2	52.20	1	51.90	51.70	1	1,808	0.06%
2020/04/21	1	53.50	2	52.95	51.50	-1	1,794	-0.06%
2020/04/20	0	0.00	1	53.50	53.50	-1	1,773	-0.06%
2020/04/17	7	54.31	7	53.07	53.00	0	1,762	0.00%
2020/04/16	2	52.95	1	53.60	53.60	1	1,752	0.06%
2020/04/15	0	0.00	2	52.15	52.20	-2	1,720	-0.12%
2020/04/14	2	52.05	1	52.00	52.20	1	1,712	0.06%
2020/04/13	2.1	52.48	1	51.70	51.00	1.1	1,698	0.06%
2020/04/10	7	51.28	4	52.15	51.70	3	1,680	0.18%
2020/04/09	4	51.38	38	51.12	51.20	-34	1,635	-2.08%
2020/04/07	8	49.68	2	49.60	49.60	6	1,644	0.36%
2020/04/06	2	46.23	1	46.30	49.35	1	1,612	0.06%
2020/03/31	2	45.50	0	0.00	45.20	2	1,589	0.13%
2020/03/30	4	45.81	7	46.13	45.85	-3	1,633	-0.18%
2020/03/27	6	44.89	3	44.83	44.50	3	1,597	0.19%
2020/03/25	1	41.95	2	42.15	41.65	-1	1,562	-0.06%
2020/03/24	5	40.60	0	0.00	40.40	5	1,565	0.32%
2020/03/20	22	41.23	0	43.45	41.55	22	1,539	1.43%
2020/03/19	4	37.89	1	39.50	39.50	3	1,500	0.20%
2020/03/18	2	43.25	0	0.00	41.20	2	1,457	0.14%
2020/03/16	0	0.00	61	44.85	45.00	-61	1,425	-4.28%
2020/03/13	3	44.00	0	0.00	44.50	3	1,401	0.21%
2020/03/12	7	50.06	0	0.00	48.60	7	1,351	0.52%
2020/03/10	2	53.60	0	0.00	55.00	2	1,308	0.15%
2020/03/09	2	55.95	2	57.30	55.30	0	1,285	0.00%
2020/03/06	5	58.60	3	58.47	58.40	2	1,265	0.16%
2020/03/05	0	0.00	5	58.80	58.50	-5	1,269	-0.39%
2020/03/04	0	0.00	10	58.40	58.20	-10	1,267	-0.79%
2020/03/03	3	58.97	0	0.00	58.10	3	1,269	0.24%
2020/03/02	1	57.40	6	57.58	58.40	-5	1,256	-0.40%
2020/02/27	5	57.68	22	57.62	57.30	-17	1,272	-1.34%
2020/02/25	0	0.00	1	57.00	57.10	-1	1,242	-0.08%
2020/02/24	2	58.40	0	0.00	57.80	2	1,237	0.16%
2020/02/21	5	58.50	0	0.00	58.40	5	1,225	0.41%
2020/02/20	0	0.00	1	59.10	58.40	-1	1,225	-0.08%
2020/02/19	6	60.00	6	59.90	58.90	0	1,222	0.00%
2020/02/17	3	58.97	2	59.00	58.90	1	1,195	0.08%
2020/02/14	2	59.70	4	59.93	59.30	-2	1,192	-0.17%
2020/02/13	1	58.40	1	57.50	58.40	0	1,121	0.00%
2020/02/12	0	0.00	1	57.90	58.10	-1	1,112	-0.09%
2020/02/11	2	57.70	1	57.70	58.20	1	1,077	0.09%
2020/02/10	1	53.00	0	0.00	53.00	1	1,040	0.10%
2020/02/07	5	53.44	4	53.78	53.40	1	1,035	0.10%
2020/02/06	0	0.00	1	52.50	52.00	-1	1,005	-0.10%
2020/02/05	3	51.77	1	51.70	51.70	2	1,006	0.20%
2020/02/03	1	51.10	1	52.40	52.10	0	991	0.00%
2020/01/31	4	56.13	9	56.60	56.10	-5	970	-0.52%
2020/01/30	0	0.00	1	58.50	55.60	-1	961	-0.10%
2020/01/17	1	59.60	1	59.70	59.50	0	918	0.00%
2020/01/16	3	59.43	0	0.00	59.40	3	916	0.33%
2020/01/15	2	59.85	2	59.80	59.40	0	923	0.00%
2020/01/13	0	0.00	1	58.70	58.80	-1	905	-0.11%
2020/01/10	11	59.36	10	58.90	58.40	1	920	0.11%
2020/01/09	2	58.60	0	0.00	58.10	2	908	0.22%
2020/01/08	2	57.80	0	0.00	57.70	2	914	0.22%
2020/01/07	1	59.00	0	0.00	58.40	1	906	0.11%
2020/01/06	2	58.75	0	0.00	58.90	2	899	0.22%
2020/01/03	1	59.50	2	59.40	59.40	-1	903	-0.11%
2020/01/02	1	60.50	15	60.60	60.50	-14	902	-1.55%
2019/12/31	31	60.37	6	60.75	60.10	25	873	2.86%
2019/12/30	1	59.30	0	0.00	59.20	1	839	0.12%
2019/12/27	1	60.20	0	0.00	59.60	1	833	0.12%
2019/12/26	0	0.00	3	60.20	60.00	-3	835	-0.36%
2019/12/25	4	60.00	6	60.30	60.10	-2	828	-0.24%
2019/12/24	3	58.90	0	0.00	58.70	3	786	0.38%
2019/12/23	2	59.15	0	0.00	58.70	2	788	0.25%
2019/12/20	2	59.05	2	59.00	59.20	0	788	0.00%
2019/12/19	5	58.16	0	0.00	58.80	5	787	0.63%
2019/12/17	0	0.00	1	57.60	57.30	-1	771	-0.13%
2019/12/16	3	57.70	0	0.00	57.50	3	768	0.39%
2019/12/13	0	0.00	10	57.10	57.10	-10	767	-1.30%
2019/12/12	1	57.70	0	0.00	57.50	1	775	0.13%
2019/12/09	12	58.72	2	58.50	58.40	10	776	1.29%
2019/11/27	1	59.50	0	0.00	59.40	1	800	0.12%
2019/11/21	0	0.00	2	58.30	58.60	-2	779	-0.26%
2019/11/19	1	59.20	1	59.10	59.10	0	781	0.00%
2019/11/15	10	59.00	0	0.00	58.90	10	800	1.25%
2019/11/07	2	59.00	0	0.00	58.80	2	844	0.24%
2019/10/24	0	0.00	3	59.10	59.20	-3	868	-0.35%
2019/10/16	0	0.00	1	58.30	57.90	-1	904	-0.11%
2019/10/08	1	57.30	0	0.00	56.60	1	977	0.10%
2019/10/04	4	58.20	0	0.00	58.20	4	1,065	0.38%
2019/10/01	0	0.00	1	60.60	59.10	-1	1,152	-0.09%
2019/09/27	1	59.70	2	59.80	59.70	-1	1,157	-0.09%
2019/09/19	1	58.50	1	58.60	58.70	0	1,242	0.00%
2019/09/18	0	0.00	1	58.40	58.30	-1	1,279	-0.08%
2019/09/17	1	58.40	1	58.30	58.10	0	1,334	0.00%
2019/09/16	1	59.30	0	0.00	59.10	1	1,388	0.07%
2019/08/29	0	0.00	1	61.00	61.10	-1	1,701	-0.06%
2019/08/28	1	61.40	5	61.40	61.50	-4	1,707	-0.23%
2019/08/27	0	0.00	5	60.16	60.70	-5	1,708	-0.29%
2019/08/26	1	59.50	3	60.20	59.20	-2	1,718	-0.12%
2019/08/23	1	60.70	0	0.00	60.70	1	1,721	0.06%
2019/08/22	6	61.67	0	0.00	61.00	6	1,739	0.34%
2019/08/21	6	61.82	1	61.90	61.30	5	1,774	0.28%
2019/08/19	1	60.90	0	0.00	60.20	1	1,767	0.06%
2019/08/16	1	60.70	0	0.00	60.70	1	1,777	0.06%
2019/08/14	2	61.00	1	61.00	60.80	1	1,778	0.06%
2019/08/08	0	0.00	1	63.80	64.00	-1	1,761	-0.06%
2019/08/07	1	63.20	1	63.50	63.00	0	1,792	0.00%
2019/08/06	2	61.90	0	0.00	62.60	2	1,835	0.11%
2019/08/02	1	66.00	1	65.80	65.80	0	1,979	0.00%
2019/08/01	1	67.00	1	67.00	67.00	0	2,037	0.00%
2019/07/31	0	0.00	2	67.70	67.80	-2	2,078	-0.10%
2019/07/25	1	68.70	22	68.57	68.90	-21	2,228	-0.94%
2019/07/23	1	68.10	3	67.80	67.60	-2	2,220	-0.09%
2019/07/22	3	69.20	0	0.00	68.40	3	2,215	0.14%
2019/07/19	0	0.00	1	68.50	68.60	-1	2,211	-0.05%
2019/07/18	2	68.40	0	0.00	68.00	2	2,203	0.09%
2019/07/16	0	0.00	2	68.30	68.20	-2	2,160	-0.09%
2019/07/11	2	67.30	0	0.00	67.00	2	2,128	0.09%
2019/07/10	2	68.15	3	68.20	68.00	-1	2,090	-0.05%
2019/07/08	1	69.40	2	69.40	69.80	-1	2,032	-0.05%
2019/07/05	1	68.40	4	68.40	68.60	-3	2,008	-0.15%
2019/07/04	0	0.00	4	67.40	67.60	-4	1,997	-0.20%
2019/07/02	0	0.00	3	67.57	67.50	-3	2,012	-0.15%
2019/07/01	0	0.00	1	67.00	67.00	-1	2,005	-0.05%
2019/06/28	2	66.25	1	66.50	66.00	1	2,001	0.05%
2019/06/27	3	66.80	6	66.80	66.80	-3	1,987	-0.15%
2019/06/25	5	69.20	1	67.70	67.70	4	1,965	0.20%
2019/06/24	4	69.20	12	68.20	69.20	-8	1,935	-0.41%
2019/06/21	1	73.90	3	74.10	73.40	-2	1,889	-0.11%
2019/06/20	4	72.95	4	73.23	73.20	0	1,840	0.00%
2019/06/19	4	72.30	5	72.24	72.40	-1	1,868	-0.05%
2019/06/18	8	71.30	0	0.00	71.80	8	2,009	0.40%
2019/06/17	9	70.11	10	70.33	70.50	-1	1,990	-0.05%
2019/06/14	0	0.00	1	69.50	68.90	-1	1,964	-0.05%
2019/06/13	2	68.60	3	69.90	68.80	-1	1,967	-0.05%
2019/06/12	3	67.83	1	67.60	69.70	2	1,949	0.10%
2019/06/10	6	67.83	1	68.10	68.00	5	1,937	0.26%
2019/06/05	2	66.95	0	0.00	66.10	2	2,015	0.10%
2019/06/03	3	68.40	0	0.00	68.20	3	2,183	0.14%
2019/05/31	3	68.80	0	0.00	68.60	3	2,187	0.14%
2019/05/30	0	0.00	2	68.70	68.90	-2	2,231	-0.09%
2019/05/29	3	68.67	0	0.00	67.60	3	2,294	0.13%
2019/05/28	3	68.83	1	69.10	68.90	2	2,292	0.09%
2019/05/22	0	0.00	2	65.05	64.60	-2	2,302	-0.09%
2019/05/21	1	64.50	0	0.00	64.70	1	2,312	0.04%
2019/05/17	8	65.45	5	65.50	64.40	3	2,356	0.13%
2019/05/16	3	66.23	2	66.40	65.50	1	2,368	0.04%
2019/05/15	2	66.45	3	66.10	66.00	-1	2,369	-0.04%
2019/05/14	2	64.40	0	0.00	65.30	2	2,374	0.08%
2019/05/13	4	66.75	1	66.80	65.00	3	2,366	0.13%
2019/05/10	3	73.10	2	73.85	71.20	1	2,312	0.04%
2019/05/09	5	77.20	5	79.10	76.40	0	2,228	0.00%
2019/05/08	6	78.17	5	78.16	78.00	1	2,178	0.05%
2019/05/07	0	0.00	1	77.40	77.50	-1	2,165	-0.05%
2019/05/06	5	77.04	1	76.60	76.10	4	2,197	0.18%
2019/05/03	2	78.55	4	78.68	78.10	-2	2,216	-0.09%
2019/05/02	4	76.80	8	77.71	77.90	-4	2,177	-0.18%
2019/04/29	2	74.70	2	74.90	74.60	0	2,176	0.00%
2019/04/25	0	0.00	1	74.60	74.60	-1	2,529	-0.04%
2019/04/24	0	0.00	1	74.10	73.60	-1	2,533	-0.04%
2019/04/23	3	73.40	3	73.50	74.10	0	2,539	0.00%
2019/04/22	4	74.00	2	73.50	73.50	2	2,534	0.08%
2019/04/19	1	73.60	0	0.00	73.90	1	2,553	0.04%
2019/04/18	3	75.80	0	0.00	74.60	3	2,593	0.12%
2019/04/17	0	0.00	1	75.90	75.80	-1	2,619	-0.04%
2019/04/16	1	75.20	0	0.00	75.80	1	2,659	0.04%
2019/04/11	4	77.02	3	76.70	76.40	1	2,660	0.04%
2019/04/10	1	77.20	0	0.00	77.20	1	2,656	0.04%
2019/04/03	3	78.20	0	0.00	78.00	3	2,724	0.11%
2019/03/29	0	0.00	5	77.20	77.50	-5	2,721	-0.18%
2019/03/28	0	0.00	1	76.20	76.00	-1	2,744	-0.04%
2019/03/27	0	0.00	2	76.90	76.60	-2	2,763	-0.07%
2019/03/26	5	76.30	1	76.30	76.30	4	2,823	0.14%
2019/03/22	2	80.15	2	78.70	78.10	0	2,902	0.00%
2019/03/21	3	80.80	8	80.33	79.20	-5	2,870	-0.17%
2019/03/20	1	77.50	2	77.95	78.50	-1	2,721	-0.04%
2019/03/19	5	77.62	0	0.00	77.50	5	2,731	0.18%
2019/03/18	1	77.30	2	77.30	77.30	-1	2,780	-0.04%
2019/03/15	3	78.33	6	78.35	77.30	-3	2,810	-0.11%
2019/03/14	3	78.53	2	78.95	78.50	1	2,825	0.04%
2019/03/13	2	78.55	0	0.00	78.30	2	2,905	0.07%
2019/03/12	2	79.10	11	78.12	77.60	-9	2,904	-0.31%
2019/03/11	3	77.77	7	77.86	78.30	-4	2,904	-0.14%
2019/03/08	12	76.91	6	77.85	76.60	6	2,901	0.21%
2019/03/07	1	75.60	1	76.80	74.90	0	2,770	0.00%
2019/03/05	17	77.38	11	77.59	75.80	6	2,873	0.21%
2019/03/04	1	76.60	7	76.19	76.30	-6	2,850	-0.21%
2019/02/26	0	0.00	6	74.83	74.00	-6	2,839	-0.21%
2019/02/25	0	0.00	9	74.34	73.90	-9	2,855	-0.32%
2019/02/21	0	0.00	3	73.63	73.80	-3	2,933	-0.10%
2019/02/20	5	72.92	0	0.00	72.80	5	2,975	0.17%
2019/02/19	1	72.90	7	73.41	73.50	-6	3,012	-0.20%
2019/02/18	1	71.50	2	71.65	71.50	-1	3,041	-0.03%
2019/02/15	2	73.40	0	0.00	72.50	2	3,085	0.06%
2019/02/14	4	74.08	2	74.70	74.40	2	3,133	0.06%
2019/02/13	4	73.58	2	73.75	73.80	2	3,155	0.06%
2019/02/12	12	73.92	2	74.20	73.30	10	3,316	0.30%
2019/02/11	5	75.28	1	75.00	75.00	4	3,353	0.12%
2019/01/30	1	76.50	3	76.33	76.30	-2	3,433	-0.06%
2019/01/29	3	75.80	4	76.00	76.30	-1	3,523	-0.03%
2019/01/28	2	75.45	6	75.47	75.50	-4	3,617	-0.11%
2019/01/25	1	77.70	1	76.00	76.30	0	3,645	0.00%
2019/01/23	0	0.00	1	78.00	78.30	-1	3,698	-0.03%
2019/01/22	5	77.78	5	77.80	77.50	0	3,710	0.00%
2019/01/21	1	76.80	2	77.35	77.30	-1	3,709	-0.03%
2019/01/18	18	79.58	7	77.59	77.20	11	3,689	0.30%
2019/01/17	7	77.43	8	77.13	78.40	-1	3,472	-0.03%
2019/01/16	0	0.00	1	74.90	74.60	-1	3,375	-0.03%
2019/01/15	1	74.60	5	74.34	74.40	-4	3,390	-0.12%
2019/01/11	2	72.90	1	73.50	73.50	1	3,444	0.03%
2019/01/10	1	74.00	1	74.30	73.70	0	3,425	0.00%
2019/01/09	0	0.00	4	77.00	76.70	-4	3,393	-0.12%
2019/01/08	2	76.40	1	76.50	76.10	1	3,392	0.03%
2019/01/04	3	73.40	4	74.25	74.50	-1	3,456	-0.03%
2019/01/03	1	74.40	1	75.40	74.40	0	3,460	0.00%
2018/12/28	2	74.70	2	74.70	75.00	0	3,484	0.00%
2018/12/27	6	76.68	2	76.95	76.50	4	3,484	0.11%
2018/12/26	1	75.00	0	0.00	74.00	1	3,427	0.03%
2018/12/24	0	0.00	1	76.70	75.40	-1	3,407	-0.03%
2018/12/18	1	78.30	0	0.00	77.70	1	3,436	0.03%
2018/12/17	2	78.80	2	79.05	78.70	0	3,408	0.00%
2018/12/14	1	77.70	1	78.30	78.10	0	3,350	0.00%
2018/12/13	2	78.55	0	0.00	77.80	2	3,345	0.06%
2018/12/12	0	0.00	6	78.68	78.10	-6	3,326	-0.18%
2018/12/11	2	78.65	2	79.45	78.20	0	3,336	0.00%
2018/12/10	3	75.53	4	76.03	77.00	-1	3,333	-0.03%
2018/12/07	1	75.60	0	0.00	75.70	1	3,292	0.03%
2018/12/06	3	76.87	2	79.20	73.00	1	3,261	0.03%
2018/12/05	1	78.00	0	0.00	78.00	1	3,165	0.03%
2018/12/04	0	0.00	2	77.50	77.10	-2	3,163	-0.06%
2018/12/03	2	77.20	0	0.00	77.90	2	3,156	0.06%
2018/11/30	0	0.00	2	75.45	76.00	-2	3,114	-0.06%
2018/11/29	2	75.30	2	74.90	74.30	0	3,089	0.00%
2018/11/28	0	0.00	1	73.00	74.00	-1	3,045	-0.03%
2018/11/27	1	71.90	1	72.00	72.10	0	2,998	0.00%
2018/11/26	2	70.90	2	69.90	71.50	0	2,978	0.00%
2018/11/22	4	70.53	8	71.41	69.30	-4	3,072	-0.13%
2018/11/21	1	71.30	0	0.00	71.70	1	3,042	0.03%
2018/11/20	0	0.00	4	68.50	69.60	-4	2,999	-0.13%
2018/11/19	4	68.00	0	0.00	69.30	4	2,978	0.13%
2018/11/16	0	0.00	1	67.80	66.80	-1	2,939	-0.03%
2018/11/15	2	66.70	4	66.58	67.10	-2	2,920	-0.07%
2018/11/14	3	66.23	4	66.78	65.50	-1	2,898	-0.03%
2018/11/13	7	65.43	4	64.68	66.20	3	2,870	0.10%
2018/11/12	1	64.50	0	0.00	64.40	1	2,895	0.03%
2018/11/09	5	65.44	3	65.33	65.30	2	2,911	0.07%
2018/11/08	0	0.00	1	64.80	63.20	-1	2,768	-0.04%
2018/11/07	4	63.20	5	63.80	64.20	-1	2,763	-0.04%
2018/11/06	3	63.40	2	63.15	61.50	1	2,824	0.04%
2018/11/05	3	62.13	4	61.10	61.60	-1	3,068	-0.03%
2018/11/02	1	60.50	1	60.90	59.10	0	3,064	0.00%
2018/11/01	5	57.94	3	58.10	59.10	2	3,096	0.06%
2018/10/31	7	53.16	9	54.48	56.90	-2	3,100	-0.06%
2018/10/30	2	53.50	1	52.90	52.00	1	3,059	0.03%
2018/10/29	1	55.70	0	0.00	53.20	1	3,073	0.03%
2018/10/26	10	55.55	10	55.80	55.40	0	3,076	0.00%
2018/10/25	1	54.70	1	55.50	55.10	0	3,081	0.00%
2018/10/24	1	57.50	1	57.50	56.60	0	3,095	0.00%
2018/10/23	2	58.30	3	58.00	57.60	-1	3,109	-0.03%
2018/10/22	1	59.50	1	58.60	59.50	0	3,102	0.00%
2018/10/19	1	54.50	0	0.00	55.90	1	3,074	0.03%
2018/10/18	1	55.80	1	56.80	55.90	0	3,094	0.00%
2018/10/17	1	57.50	1	56.70	56.70	0	3,122	0.00%
2018/10/16	1	56.00	3	55.60	55.70	-2	3,129	-0.06%
2018/10/15	1	54.30	3	54.33	54.50	-2	3,111	-0.06%
2018/10/12	4	53.58	2	53.90	54.20	2	3,089	0.06%
2018/10/11	1	57.70	0	0.00	57.70	1	3,012	0.03%
2018/10/09	1	62.60	2	63.20	64.10	-1	3,001	-0.03%
2018/10/08	0	0.00	1	61.70	62.80	-1	2,996	-0.03%
2018/10/05	0	0.00	12	62.80	62.80	-12	3,024	-0.40%
2018/10/04	2	67.45	4	67.45	67.00	-2	3,004	-0.07%
2018/10/03	0	0.00	1	68.70	67.90	-1	3,015	-0.03%
2018/10/01	1	69.00	2	69.35	69.10	-1	3,091	-0.03%
2018/09/28	0	0.00	2	70.75	69.40	-2	3,137	-0.06%
2018/09/27	8	70.20	7	70.20	69.80	1	3,194	0.03%
2018/09/26	0	0.00	11	68.45	69.00	-11	3,150	-0.35%
2018/09/25	1	68.00	0	0.00	68.00	1	3,177	0.03%
2018/09/20	0	0.00	1	68.30	67.30	-1	3,181	-0.03%
2018/09/19	1	69.10	0	0.00	69.00	1	3,195	0.03%
2018/09/18	0	0.00	5	68.48	68.20	-5	3,231	-0.15%
2018/09/17	2	69.25	2	69.80	68.80	0	3,239	0.00%
2018/09/14	4	67.25	6	67.90	68.70	-2	3,239	-0.06%
2018/09/12	3	65.37	2	65.55	66.00	1	3,248	0.03%
2018/09/11	1	65.70	1	65.10	66.80	0	3,308	0.00%
2018/09/10	1	66.10	1	67.50	65.00	0	3,350	0.00%
2018/09/07	0	0.00	2	65.80	66.60	-2	3,380	-0.06%
2018/09/06	2	68.10	0	0.00	68.10	2	3,680	0.05%
2018/09/04	1	68.10	0	0.00	68.90	1	4,115	0.02%
2018/09/03	2	67.60	1	69.10	68.00	1	4,216	0.02%
2018/08/31	1	70.00	0	0.00	70.00	1	4,264	0.02%
2018/08/30	3	69.67	0	0.00	69.40	3	4,345	0.07%
2018/08/29	9	68.92	3	68.87	69.20	6	4,462	0.13%
2018/08/28	4	73.03	0	0.00	71.70	4	4,382	0.09%
2018/08/27	0	0.00	2	72.75	73.00	-2	4,448	-0.04%
2018/08/24	4	73.05	3	72.70	72.60	1	4,492	0.02%
2018/08/23	1	72.80	0	0.00	72.70	1	4,622	0.02%
2018/08/22	1	76.30	11	76.00	74.00	-10	4,731	-0.21%
2018/08/21	1	75.70	1	76.50	76.50	0	4,873	0.00%
2018/08/20	0	0.00	3	75.50	75.60	-3	5,106	-0.06%
2018/08/17	2	76.80	10	76.75	74.70	-8	5,578	-0.14%
2018/08/16	1	73.90	1	74.50	74.70	0	5,763	0.00%
2018/08/15	5	75.66	4	75.38	75.30	1	5,826	0.02%
2018/08/14	1	74.20	7	74.90	75.30	-6	6,040	-0.10%
2018/08/13	2	72.30	3	73.17	74.20	-1	6,279	-0.02%
2018/08/10	10	77.34	14	76.95	72.10	-4	6,857	-0.06%
2018/08/09	5	74.92	3	75.17	75.70	2	6,825	0.03%
2018/08/08	3	75.00	5	74.96	74.50	-2	6,894	-0.03%
2018/08/07	5	73.34	10	72.99	73.90	-5	6,879	-0.07%
2018/08/06	1	72.00	1	71.50	72.00	0	6,837	0.00%
2018/08/03	5	70.36	2	69.50	71.60	3	6,880	0.04%
2018/08/02	1	69.40	3	69.97	68.90	-2	6,983	-0.03%
2018/08/01	2	71.45	4	71.10	71.00	-2	6,988	-0.03%
2018/07/31	2	71.15	1	71.60	71.40	1	7,005	0.01%
2018/07/30	5	70.82	5	71.06	70.40	0	7,019	0.00%
2018/07/27	1	70.90	1	70.80	70.30	0	7,055	0.00%
2018/07/26	4	69.93	11	70.25	70.20	-7	7,211	-0.10%
2018/07/25	5	69.64	6	69.88	69.40	-1	7,276	-0.01%
2018/07/24	7	68.04	7	67.94	68.90	0	7,359	0.00%
2018/07/20	0	0.00	1	68.20	68.10	-1	7,387	-0.01%
2018/07/18	10	69.57	5	69.14	68.70	5	7,475	0.07%
2018/07/17	2	70.00	0	0.00	69.50	2	7,488	0.03%
2018/07/16	1	70.20	6	70.57	70.50	-5	7,516	-0.07%
2018/07/13	18	71.36	12	70.75	70.90	6	7,530	0.08%
2018/07/12	11	69.89	1	70.70	69.60	10	7,555	0.13%
2018/07/10	7	69.64	3	70.47	70.20	4	7,735	0.05%
2018/07/06	7	67.54	7	67.24	68.50	0	7,741	0.00%
2018/07/05	2	67.75	4	67.48	66.10	-2	7,699	-0.03%
2018/07/04	1	73.90	4	72.08	70.40	-3	7,711	-0.04%
2018/07/03	2	72.90	0	0.00	72.40	2	7,721	0.03%
2018/07/02	2	75.30	0	0.00	75.00	2	7,740	0.03%
2018/06/29	3	76.40	4	76.35	77.30	-1	7,766	-0.01%
2018/06/28	1	75.20	0	0.00	75.20	1	7,827	0.01%
2018/06/27	6	77.82	3	78.13	76.30	3	7,895	0.04%
2018/06/26	7	76.84	4	75.55	77.00	3	7,873	0.04%
2018/06/25	2	75.75	2	76.15	76.30	0	7,899	0.00%
2018/06/22	2	74.55	1	74.90	74.60	1	7,905	0.01%
2018/06/21	3	76.50	5	76.12	75.80	-2	7,918	-0.03%
2018/06/20	9	76.16	7	74.14	75.30	2	7,923	0.03%
2018/06/19	2	79.00	2	79.50	77.50	0	7,879	0.00%
2018/06/15	4	79.35	4	78.87	79.30	0	7,875	0.00%
2018/06/14	30	80.51	42	81.22	79.00	-12	7,838	-0.15%
2018/06/13	33	79.82	26	82.23	82.70	7	7,564	0.09%
2018/06/12	13	78.01	14	78.01	77.70	-1	7,416	-0.01%
2018/06/11	1	78.20	14	79.67	77.70	-13	7,395	-0.18%
2018/06/08	2	79.85	1	78.70	79.30	1	7,358	0.01%
2018/06/07	4	79.35	6	79.48	79.00	-2	7,350	-0.03%
2018/06/06	22	79.45	4	80.08	81.00	18	7,473	0.24%
2018/06/05	0	0.00	1	78.30	77.20	-1	7,371	-0.01%
2018/06/04	15	78.52	12.1	78.57	77.90	2.9	7,364	0.04%
2018/06/01	2	76.80	3	76.90	77.50	-1	7,330	-0.01%
2018/05/31	5	78.26	2	79.50	76.60	3	7,360	0.04%
2018/05/30	2	78.80	1	76.80	78.30	1	7,275	0.01%
2018/05/29	11	77.80	0	0.00	77.70	11	7,266	0.15%
2018/05/28	34	82.06	2	81.80	80.70	32	7,153	0.45%
2018/05/25	31	82.54	33	83.33	82.00	-2	6,946	-0.03%
2018/05/24	37	78.77	35	79.08	78.90	2	6,501	0.03%
2018/05/23	1	78.00	12	76.86	77.70	-11	6,350	-0.17%
2018/05/22	8.1	77.60	24	77.25	77.80	-15.9	6,445	-0.25%
2018/05/21	33	77.70	9	79.24	76.00	24	6,596	0.36%
2018/05/18	19	79.09	16	77.25	77.00	3	6,560	0.05%
2018/05/17	10	72.36	15	73.43	75.00	-5	5,997	-0.08%
2018/05/16	7	67.44	11	67.97	68.20	-4	5,804	-0.07%
2018/05/15	3	64.87	10	65.26	65.30	-7	5,714	-0.12%
2018/05/14	9	64.66	1	64.50	64.30	8	5,849	0.14%
2018/05/11	3	65.47	2	66.15	65.30	1	5,881	0.02%
2018/05/10	3	63.70	8	64.38	65.30	-5	5,889	-0.08%
2018/05/09	3	62.03	3	61.50	61.90	0	5,813	0.00%
2018/05/08	1	60.70	2	61.55	61.00	-1	5,856	-0.02%
2018/05/07	4	60.45	1	60.70	60.50	3	5,994	0.05%
2018/05/04	2	63.15	1	62.30	61.30	1	6,015	0.02%
2018/05/03	10	64.57	7	64.70	62.50	3	6,039	0.05%
2018/05/02	7	65.41	2	66.70	64.40	5	6,126	0.08%
2018/04/30	0	0.00	7	63.29	65.60	-7	6,211	-0.11%
2018/04/27	6	59.58	3	59.17	59.70	3	6,243	0.05%
2018/04/26	1	61.00	1	60.80	59.70	0	6,375	0.00%
2018/04/25	0	0.00	1	62.10	61.90	-1	6,572	-0.02%
2018/04/24	3	61.27	2	61.85	60.90	1	6,863	0.01%
2018/04/23	3	65.83	1	66.60	64.80	2	6,873	0.03%
2018/04/20	2	65.90	5	66.28	66.50	-3	7,042	-0.04%
2018/04/19	32	65.82	0	0.00	65.00	32	7,113	0.45%
2018/04/18	3	63.00	2	64.55	65.30	1	7,182	0.01%
2018/04/17	23	63.62	48	62.30	62.70	-25	7,295	-0.34%
2018/04/16	5	69.16	0	0.00	68.60	5	7,952	0.06%
2018/04/13	14	71.26	0	0.00	71.00	14	8,232	0.17%
2018/04/12	4	71.45	13	72.04	71.20	-9	8,421	-0.11%
2018/04/11	1	73.90	0	0.00	73.40	1	8,610	0.01%
2018/04/10	5	75.32	2	78.00	73.00	3	8,841	0.03%
2018/04/09	18	78.96	1	78.30	78.60	17	9,170	0.19%
2018/04/03	0	0.00	19	77.62	77.60	-19	9,399	-0.20%
2018/04/02	6	75.67	3	76.60	75.20	3	9,485	0.03%
2018/03/31	6	78.85	9	79.22	77.80	-3	9,577	-0.03%
2018/03/30	5	77.06	9	77.59	77.90	-4	9,588	-0.04%
2018/03/29	5	75.44	4	75.60	75.40	1	9,678	0.01%
2018/03/28	17	75.66	1	76.30	75.30	16	9,808	0.16%
2018/03/27	2	75.95	4	76.23	75.50	-2	10,046	-0.02%
2018/03/26	7	74.19	9	74.86	75.40	-2	10,346	-0.02%
2018/03/23	2	72.50	0	0.00	72.20	2	10,551	0.02%
2018/03/22	4	75.30	4	76.30	73.90	0	10,999	0.00%
2018/03/21	6	75.60	7	75.37	75.00	-1	11,374	-0.01%
2018/03/19	1	77.30	1	78.00	77.60	0	12,290	0.00%
2018/03/16	16	78.48	41	78.74	77.10	-25	12,824	-0.19%
2018/03/15	8	75.05	0	0.00	74.60	8	13,107	0.06%
2018/03/14	12	74.68	5	75.14	74.50	7	13,477	0.05%
2018/03/12	6	74.87	10	74.93	74.30	-4	14,048	-0.03%
2018/03/09	2	71.10	6	71.57	71.10	-4	14,149	-0.03%
2018/03/08	1	70.10	2	70.60	70.80	-1	14,178	-0.01%
2018/03/07	114	70.48	5	70.26	69.40	109	14,177	0.77%	大買/鉅額交易
2018/03/06	11	70.86	88	69.93	70.30	-77	14,184	-0.54%
2018/03/05	10	71.00	0	0.00	70.70	10	14,144	0.07%
2018/03/02	13	72.98	12	73.09	72.10	1	14,190	0.01%
2018/03/01	3	72.23	3	72.00	72.00	0	14,156	0.00%
2018/02/27	0	0.00	32	71.64	71.10	-32	14,174	-0.23%
2018/02/26	10	71.89	9	71.89	71.30	1	14,159	0.01%
2018/02/23	9	71.96	4	72.68	72.30	5	14,191	0.04%
2018/02/22	13	70.91	10	71.36	71.30	3	14,195	0.02%
2018/02/21	56	72.18	54	72.72	71.10	2	14,417	0.01%
2018/02/12	5	75.74	2	76.55	74.90	3	14,270	0.02%
2018/02/09	2	77.20	26	78.10	80.70	-24	14,139	-0.17%
2018/02/08	10	80.03	2	80.00	79.80	8	14,146	0.06%
2018/02/06	3	82.07	5	80.74	82.60	-2	14,472	-0.01%
2018/02/05	2	82.15	12	84.95	86.40	-10	14,630	-0.07%
2018/02/02	9	83.88	7	84.54	83.50	2	14,973	0.01%
2018/01/31	10	83.19	5	83.10	83.10	5	15,887	0.03%
2018/01/30	9	84.44	4	85.13	83.50	5	16,088	0.03%
2018/01/29	6	87.12	15	86.77	87.70	-9	15,949	-0.06%
2018/01/26	18	86.73	24	86.30	86.70	-6	15,963	-0.04%
2018/01/25	40	91.16	21	90.26	86.70	19	16,193	0.12%
2018/01/24	33	88.38	25	88.28	89.00	8	15,973	0.05%
2018/01/23	21	87.20	24	87.15	87.30	-3	15,877	-0.02%
2018/01/22	19	87.46	16	87.59	86.50	3	15,761	0.02%
2018/01/19	22	86.95	18	85.91	86.50	4	15,617	0.03%
2018/01/18	23	85.63	27	85.20	85.30	-4	15,479	-0.03%
2018/01/17	15	82.44	9	82.16	81.80	6	15,219	0.04%
2018/01/16	27	80.84	22	81.14	81.90	5	15,274	0.03%
2018/01/15	15	82.58	7	82.61	82.80	8	15,235	0.05%
2018/01/12	17	82.95	14	82.53	82.10	3	15,204	0.02%
2018/01/11	20	82.52	13	81.98	81.50	7	15,228	0.05%
2018/01/10	44	84.79	44	83.86	83.00	0	15,164	0.00%
2018/01/09	21	90.31	16	91.15	85.00	5	14,413	0.03%
2018/01/08	25	94.54	22	95.48	94.20	3	14,090	0.02%
2018/01/05	8	93.99	25	94.06	93.90	-17	13,981	-0.12%
2018/01/04	3	91.60	0	0.00	92.30	3	13,846	0.02%
2018/01/03	28	93.89	26	92.88	89.70	2	13,736	0.01%
2018/01/02	8	87.45	18	89.30	92.70	-10	13,457	-0.07%