橘子 (6180)-元大-小港券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
80.4
漲跌
▲1.7
漲幅
+2.16%
成交量
2,157張
產業
上櫃文化創意指數
501人加入追蹤

立即追蹤
本地時間:13:35(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－元大-小港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-小港券商分點個股進出
元大-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	79.60	1	80.00	80.40	0	1,434	0.00%
2024/05/06	3	78.87	1	79.40	77.90	2	1,402	0.14%
2024/05/03	1	80.40	0	0.00	79.70	1	1,338	0.07%
2024/04/30	9	76.80	0	0.00	76.80	9	1,300	0.69%
2024/04/26	0	0.00	3	73.70	74.00	-3	1,279	-0.23%
2024/04/19	2	70.00	0	0.00	70.50	2	1,289	0.16%
2024/04/16	1	72.00	0	0.00	70.50	1	1,287	0.08%
2024/04/12	0	0.00	1	74.80	74.70	-1	1,275	-0.08%
2024/04/11	0	0.00	0	74.60	75.30	0	1,282	0.00%
2024/04/10	0	0.00	3	75.60	75.30	-3	1,346	-0.22%
2024/04/09	3	73.40	2	73.60	73.10	1	1,375	0.07%
2024/04/03	1	73.50	0	0.00	73.20	1	1,379	0.07%
2024/04/02	1	73.50	0	0.00	73.30	1	1,382	0.07%
2024/03/22	1	73.90	0	0.00	73.80	1	1,377	0.07%
2024/03/18	0	74.10	0	0.00	74.00	0	1,404	0.00%
2024/03/15	0	0.00	0	74.20	73.90	0	1,420	0.00%
2024/03/14	0	76.20	0	0.00	75.50	0	1,436	0.00%
2024/03/11	0	0.00	4	76.93	76.70	-4	1,408	-0.28%
2024/03/04	2	70.60	0	0.00	70.90	2	1,457	0.14%
2024/02/27	0	0.00	2	69.70	69.60	-2	1,460	-0.14%
2024/02/22	0	70.80	0.2	70.70	70.50	-0.2	1,455	-0.01%
2024/02/21	1	70.50	0	0.00	70.50	1	1,455	0.07%
2024/02/19	0	71.70	1	71.90	71.90	-1	1,440	-0.07%
2024/02/15	0.1	68.80	0	0.00	71.30	0.1	1,419	0.00%
2024/02/05	0.1	74.90	0	0.00	74.90	0.1	1,361	0.01%
2024/02/02	5.2	74.88	0	0.00	75.10	5.2	1,349	0.39%
2024/02/01	2	78.40	6	77.48	77.80	-4	1,290	-0.31%
2024/01/31	9.1	77.84	9.2	77.11	77.30	-0.1	1,198	-0.01%
2024/01/24	1	76.50	1	75.50	75.00	0	1,060	0.00%
2024/01/23	0	0.00	1	75.20	75.90	-1	1,023	-0.10%
2024/01/22	0	0.00	1	76.00	75.70	-1	1,013	-0.10%
2024/01/11	0.2	74.90	2	74.70	75.00	-1.9	973	-0.19%
2024/01/10	0	73.90	0	0.00	73.90	0	966	0.01%
2024/01/04	2	77.70	1.1	74.77	74.80	0.9	943	0.09%
2024/01/03	0	0.00	1	77.00	76.90	-1	875	-0.11%
2023/12/25	1	72.70	0	0.00	72.80	1	789	0.13%
2023/12/22	0.1	72.90	0	0.00	73.30	0.1	781	0.01%
2023/12/20	0	73.80	0	0.00	73.20	0	763	0.00%
2023/12/19	2	72.75	0	0.00	73.00	2	752	0.27%
2023/12/15	0	0.00	2	75.05	75.00	-2	725	-0.28%
2023/12/12	1	75.60	0.2	77.00	75.80	0.8	685	0.12%
2023/12/11	0	0.00	2	76.20	76.60	-2	663	-0.30%
2023/12/08	0	74.90	0	0.00	75.20	0	623	0.00%
2023/12/07	1	75.50	1.1	75.30	75.40	-0.1	613	-0.02%
2023/12/06	2.1	74.16	0	0.00	73.70	2.1	595	0.34%
2023/12/05	1	74.00	0	0.00	75.40	1	571	0.18%
2023/12/04	0.1	75.60	0	0.00	75.40	0.1	544	0.02%
2023/12/01	0	0.00	1.2	77.00	76.00	-1.2	525	-0.23%
2023/11/30	2	76.80	7	76.53	76.80	-5	462	-1.08%
2023/11/29	1	73.50	3	73.93	74.40	-2	381	-0.52%
2023/11/22	1.2	71.42	0	0.00	71.70	1.2	329	0.36%
2023/11/13	0	0.00	2	69.50	69.00	-2	318	-0.63%
2023/11/07	0	0.00	1	69.90	69.80	-1	304	-0.33%
2023/11/06	0	0.00	1	69.20	69.30	-1	299	-0.33%
2023/11/02	0.1	67.90	0	0.00	68.20	0.1	319	0.02%
2023/10/31	0	0.00	0.2	67.10	67.00	-0.2	331	-0.06%
2023/10/27	1	67.20	0	0.00	66.60	1	339	0.29%
2023/10/26	0	0.00	0.3	67.04	67.00	-0.3	367	-0.09%
2023/10/24	0	0.00	0.2	66.60	66.60	-0.2	423	-0.04%
2023/10/20	0.4	65.00	0	0.00	65.00	0.4	453	0.09%
2023/10/17	0	0.00	1	66.20	65.80	-1	512	-0.20%
2023/10/13	0	0.00	2	66.20	65.60	-2	546	-0.37%
2023/10/05	0	0.00	2	65.80	66.10	-2	620	-0.32%
2023/10/04	1	65.50	0.2	66.27	65.60	0.8	631	0.13%
2023/10/03	1	66.00	0	0.00	66.00	1	654	0.15%
2023/09/26	1	66.60	0	0.00	66.60	1	769	0.13%
2023/09/22	0	0.00	1	66.30	66.00	-1	829	-0.12%
2023/09/20	0	0.00	1	66.30	66.20	-1	926	-0.11%
2023/09/07	0.1	68.90	0	0.00	68.80	0.1	1,336	0.01%
2023/09/05	0	68.10	0	0.00	67.90	0	1,380	0.00%
2023/09/01	0	0.00	0	68.00	67.20	0	1,483	0.00%
2023/08/18	0.1	66.90	0	0.00	66.50	0.1	2,219	0.00%
2023/08/17	0	0.00	1	64.60	67.10	-1	2,222	-0.04%
2023/08/14	2	66.00	0	0.00	66.20	2	2,240	0.09%
2023/08/09	1	66.30	0	0.00	66.20	1	2,247	0.04%
2023/08/08	1	68.40	0	0.00	67.00	1	2,244	0.04%
2023/08/04	1	70.40	10	70.30	70.30	-9	2,234	-0.40%
2023/08/01	5.1	70.71	0.2	70.90	70.90	4.9	2,275	0.22%
2023/07/31	4	71.00	1	70.50	70.60	3	2,297	0.13%
2023/07/28	0	76.10	0	0.00	76.80	0	2,284	0.00%
2023/07/26	6	74.00	0	0.00	74.20	6	2,261	0.27%
2023/07/25	1.1	74.92	0	0.00	74.90	1.1	2,268	0.05%
2023/07/24	3.2	74.05	0	0.00	73.70	3.2	2,257	0.14%
2023/07/20	0	0.00	1	77.70	77.70	-1	2,234	-0.04%
2023/07/19	1.1	77.21	0	0.00	77.20	1.1	2,234	0.05%
2023/07/18	0.1	78.80	0	0.00	78.10	0.1	2,240	0.00%
2023/07/13	3.1	79.22	1	79.30	78.80	2.1	2,252	0.09%
2023/07/12	1	77.60	0	0.00	77.60	1	2,269	0.04%
2023/07/11	0	0.00	10	78.50	78.70	-10	2,272	-0.44%
2023/07/10	1	79.10	0	0.00	78.00	1	2,283	0.04%
2023/07/07	1.2	80.69	1.1	80.26	79.70	0.1	2,283	0.00%
2023/07/06	2	80.90	2	82.40	80.60	0	2,268	0.00%
2023/07/05	2	81.50	2	80.80	81.80	0	2,230	0.00%
2023/07/04	2.1	80.46	22	80.65	80.40	-20	2,212	-0.90%
2023/07/03	0	80.80	0	80.80	80.70	0	2,216	0.00%
2023/06/30	0.1	82.46	1	82.10	81.90	-1	2,199	-0.04%
2023/06/29	0	0.00	0	82.40	82.70	0	2,198	0.00%
2023/06/28	9.1	83.08	4.2	82.52	82.30	4.8	2,201	0.22%
2023/06/27	8.1	86.12	15.3	86.09	83.30	-7.2	2,149	-0.33%
2023/06/26	5	83.04	7	82.79	82.50	-2	1,945	-0.10%
2023/06/21	0.1	81.30	1	81.30	81.30	-0.9	1,919	-0.05%
2023/06/20	6.2	82.49	2	82.30	81.40	4.2	1,938	0.21%
2023/06/19	1	80.80	1	81.20	81.30	0	1,910	0.00%
2023/06/16	6	80.27	0	0.00	80.50	6	1,926	0.31%
2023/06/15	0	0.00	1	79.00	79.10	-1	1,916	-0.05%
2023/06/14	0.2	80.50	0	0.00	79.90	0.2	1,911	0.01%
2023/06/13	4	80.70	0	0.00	80.40	4	1,947	0.21%
2023/06/12	0.3	81.53	1	81.30	80.30	-0.7	1,959	-0.04%
2023/06/09	1.2	81.40	0.1	81.80	81.70	1.2	1,990	0.06%
2023/06/08	1.2	83.70	2.2	83.48	82.20	-1	2,065	-0.05%
2023/06/07	1	84.90	0.2	83.90	83.80	0.8	2,133	0.04%
2023/06/06	2.1	83.24	2	84.05	84.00	0.1	2,149	0.00%
2023/06/05	2	85.45	56	84.96	84.70	-54	2,214	-2.44%
2023/06/02	4.1	83.99	12	83.53	83.60	-7.9	2,178	-0.36%
2023/06/01	29.2	81.37	15.6	82.00	81.70	13.6	2,047	0.67%
2023/05/31	2.3	75.78	6	76.75	77.80	-3.7	1,812	-0.20%
2023/05/30	2	75.55	3	75.37	75.10	-1	1,769	-0.06%
2023/05/29	2	75.05	4.2	75.16	75.50	-2.2	1,780	-0.12%
2023/05/26	0.1	74.20	0	0.00	73.60	0.1	1,772	0.01%
2023/05/23	3.4	74.39	0	0.00	74.40	3.4	1,909	0.18%
2023/05/22	1	74.10	0	0.00	74.10	1	2,053	0.05%
2023/05/19	0	0.00	1	73.90	73.90	-1	2,071	-0.05%
2023/05/18	1	73.70	0	0.00	73.60	1	2,132	0.05%
2023/05/15	5.3	72.42	0	0.00	72.40	5.3	2,520	0.21%
2023/05/12	1.1	73.09	3	73.07	72.90	-1.9	2,597	-0.08%
2023/05/11	30.1	72.49	0	0.00	72.50	30.1	2,667	1.13%
2023/05/10	0.1	73.60	0	0.00	74.20	0.1	2,786	0.00%
2023/05/09	0.1	74.10	0	0.00	73.20	0.1	2,837	0.00%
2023/05/08	3	75.70	6	75.65	75.10	-3	2,859	-0.10%
2023/05/05	0.1	75.00	0	0.00	75.00	0.1	2,882	0.00%
2023/05/04	0.2	74.30	11	74.69	74.20	-10.8	2,906	-0.37%
2023/05/03	3.1	74.63	0.3	73.40	74.20	2.8	2,966	0.09%
2023/05/02	0	0.00	10	74.00	73.70	-10	3,060	-0.33%
2023/04/28	12	73.77	0	0.00	73.80	12	3,224	0.37%
2023/04/27	0	0.00	0.2	72.00	72.00	-0.2	3,274	-0.01%
2023/04/25	2.1	71.01	0	0.00	70.30	2.1	3,309	0.06%
2023/04/24	9	71.97	0	0.00	72.40	9	3,311	0.27%
2023/04/21	6	72.20	0	0.00	71.20	6	3,337	0.18%
2023/04/20	1.2	73.02	0	0.00	72.80	1.2	3,343	0.04%
2023/04/19	0.1	73.80	0	0.00	73.70	0.1	3,359	0.00%
2023/04/18	2.3	74.12	1	74.30	73.50	1.3	3,451	0.04%
2023/04/17	4	74.95	0.1	75.40	74.70	3.9	3,682	0.11%
2023/04/14	1.1	74.01	0	0.00	74.30	1.1	3,705	0.03%
2023/04/12	0	0.00	1	73.90	73.80	-1	3,963	-0.03%
2023/04/11	0	73.20	0	0.00	73.20	0	4,091	0.00%
2023/04/10	0	0.00	1	73.50	73.10	-1	4,099	-0.02%
2023/04/06	2	72.51	0	0.00	72.40	2	4,107	0.05%
2023/03/31	1	73.70	1	73.70	73.20	0	4,096	0.00%
2023/03/30	6	72.82	0	0.00	72.90	6	4,087	0.15%
2023/03/29	9	73.34	2	73.65	73.70	7	4,068	0.17%
2023/03/27	0.1	74.00	0.2	74.10	73.00	-0.1	4,079	0.00%
2023/03/23	1.1	72.66	0	0.00	72.40	1.1	4,058	0.03%
2023/03/21	1.1	73.31	0	0.00	73.30	1.1	4,038	0.03%
2023/03/16	1.1	73.91	0	0.00	73.90	1.1	4,008	0.03%
2023/03/15	1	76.00	0	0.00	75.40	1	3,976	0.03%
2023/03/14	1.1	76.58	2	75.95	75.80	-0.9	4,021	-0.02%
2023/03/13	1	76.84	1	77.70	78.60	0	3,978	0.00%
2023/03/10	5.1	79.75	45.2	80.72	79.20	-40.1	3,888	-1.03%
2023/03/09	0.1	88.40	2	88.30	87.90	-1.9	3,800	-0.05%
2023/03/08	7.1	87.03	8	87.55	87.60	-0.9	3,853	-0.02%
2023/03/07	4	85.93	4	86.70	85.90	0	3,739	0.00%
2023/03/06	6	85.43	0	0.00	85.10	6	3,652	0.16%
2023/03/03	1	82.70	0	0.00	83.50	1	3,624	0.03%
2023/03/02	0	0.00	1	81.80	81.70	-1	3,605	-0.03%
2023/03/01	10	82.00	0	0.00	82.20	10	3,596	0.28%
2023/02/24	25	80.82	0	0.00	80.80	25	3,581	0.70%
2023/02/23	1	79.90	3	80.13	80.10	-2	3,607	-0.06%
2023/02/22	1	81.10	1	80.40	80.00	0	3,605	0.00%
2023/02/21	8	81.95	1	80.20	82.50	7	3,568	0.20%
2023/02/20	9	80.00	96	77.75	80.60	-87	3,480	-2.50%
2023/02/16	0	0.00	1	82.88	82.20	-1	3,319	-0.03%
2023/02/15	5	83.00	3	82.37	83.20	2	3,252	0.06%
2023/02/14	19	86.49	7	85.47	82.80	12	3,121	0.39%
2023/02/13	6	90.22	7	90.89	92.00	-1	2,916	-0.03%
2023/02/10	10.2	90.91	5	90.20	89.50	5.2	2,862	0.18%
2023/02/09	3	89.93	7.4	90.06	89.80	-4.4	2,798	-0.16%
2023/02/08	34.1	87.25	24	87.32	90.10	10.1	2,747	0.37%
2023/02/07	5.1	83.31	5	82.96	83.50	0.1	2,614	0.00%
2023/02/06	8	81.94	0.1	82.00	81.70	7.9	2,564	0.31%
2023/02/03	2	82.40	2	81.30	81.90	0	2,514	0.00%
2023/02/02	11	81.66	3.2	81.81	81.90	7.8	2,467	0.32%
2023/02/01	16	80.55	5.1	81.39	81.80	11	2,416	0.45%
2023/01/31	39	79.75	2.2	80.33	80.50	36.8	2,340	1.57%
2023/01/30	36.4	77.20	7.2	77.53	79.50	29.2	2,224	1.31%
2023/01/17	6.1	72.92	2	73.45	73.80	4.1	2,047	0.20%
2023/01/16	2	71.95	0	0.00	72.30	2	1,975	0.10%
2023/01/12	0	0.00	1.3	72.63	71.40	-1.3	1,927	-0.07%
2023/01/11	1.1	73.19	0	0.00	72.80	1.1	1,901	0.06%
2023/01/10	0	0.00	1.3	72.34	72.30	-1.3	1,865	-0.07%
2023/01/09	1	72.90	1	72.60	72.90	0	1,834	0.00%
2023/01/06	3.1	72.63	4.1	72.29	73.00	-1	1,800	-0.06%
2023/01/05	4.6	73.08	1	73.50	72.60	3.6	1,714	0.21%
2023/01/04	1	70.70	3	70.80	71.20	-2	1,460	-0.14%
2023/01/03	18	70.37	16	70.71	70.10	2	1,397	0.14%
2022/12/30	3	69.73	10	69.60	69.90	-7	1,205	-0.58%
2022/12/29	4	67.65	7	69.21	67.50	-3	1,092	-0.27%
2022/12/22	1	65.40	0	0.00	65.20	1	918	0.11%
2022/12/21	0	0.00	1	66.10	66.00	-1	912	-0.11%
2022/12/20	1	65.20	0.1	66.55	65.20	0.9	908	0.10%
2022/12/19	0.1	68.10	0	0.00	68.30	0.1	876	0.01%
2022/12/07	0	0.00	1	66.80	66.70	-1	794	-0.13%
2022/12/06	1	68.70	1	69.50	68.10	0	777	0.00%
2022/12/02	2	67.00	0	0.00	67.10	2	713	0.28%
2022/11/30	5	64.80	10.2	65.98	66.90	-5.2	657	-0.78%
2022/11/29	0.1	61.40	0	0.00	61.90	0.1	556	0.01%
2022/11/23	1	61.20	0	0.00	61.10	1	529	0.19%
2022/11/22	0.1	61.80	0	0.00	61.70	0.1	524	0.01%
2022/11/21	0.1	62.20	5	62.90	60.60	-5	513	-0.96%
2022/11/18	5	61.84	2.3	61.62	61.70	2.7	465	0.59%
2022/11/07	1	58.30	6	58.67	58.30	-5	395	-1.26%
2022/11/02	0	0.00	1	55.50	55.80	-1	363	-0.28%
2022/10/26	0	51.60	0	0.00	51.70	0	374	0.01%
2022/10/17	2	52.30	0	0.00	52.60	2	385	0.52%
2022/10/13	1	53.50	0	0.00	53.00	1	388	0.26%
2022/10/11	0	0.00	0	56.80	55.80	0	379	0.00%
2022/10/03	0	0.00	0.2	58.00	58.40	-0.2	403	-0.04%
2022/09/30	0.2	56.67	0.3	57.27	58.10	-0.2	415	-0.04%
2022/09/29	0.1	55.60	0.2	57.50	57.40	-0.2	444	-0.03%
2022/09/28	0.1	55.70	0	0.00	55.20	0.1	462	0.01%
2022/09/26	1.1	55.14	0	0.00	55.40	1.1	482	0.23%
2022/09/22	0.2	57.04	0	0.00	56.90	0.2	498	0.04%
2022/09/21	0.1	58.00	0	0.00	57.20	0.1	501	0.02%
2022/08/29	0.3	59.90	0	0.00	60.00	0.3	711	0.04%
2022/08/10	0	62.30	0	0.00	61.50	0	902	0.00%
2022/07/21	1	58.90	0	0.00	58.70	1	978	0.10%
2022/07/07	1	55.80	6	55.45	55.50	-5	1,020	-0.49%
2022/07/06	2	59.90	0	0.00	59.90	2	989	0.20%
2022/07/05	3	62.40	0	0.00	62.20	3	982	0.31%
2022/06/27	0	0.00	2.2	64.93	65.80	-2.2	970	-0.23%
2022/06/24	2.2	64.12	0	0.00	64.40	2.2	985	0.22%
2022/06/22	0	0.00	1	63.90	63.60	-1	1,038	-0.10%
2022/06/21	0	0.00	1	63.90	64.40	-1	1,049	-0.10%
2022/06/17	1	65.00	1	64.70	65.20	0	1,047	0.00%
2022/06/16	1	67.30	0	0.00	65.50	1	1,050	0.10%
2022/06/15	2	67.30	0	0.00	66.90	2	1,058	0.19%
2022/06/14	1	68.00	2	67.80	68.20	-1	1,073	-0.09%
2022/06/13	0	0.00	1	67.90	68.10	-1	1,081	-0.09%
2022/06/10	1	70.00	3	69.40	69.10	-2	1,108	-0.18%
2022/06/09	2	71.15	0.1	70.80	70.20	1.9	1,109	0.18%
2022/06/08	0	70.20	2.2	70.47	70.80	-2.2	1,156	-0.19%
2022/06/07	2.3	69.49	4	69.93	69.70	-1.7	1,127	-0.15%
2022/06/06	4	70.03	4.1	69.43	69.00	-0.1	1,104	-0.01%
2022/06/02	1	68.20	1	68.70	68.60	0	1,073	0.00%
2022/05/31	0	0.00	1	68.10	68.00	-1	1,072	-0.09%
2022/05/30	1.6	67.97	0	0.00	67.70	1.6	1,073	0.15%
2022/05/27	1.2	68.76	1.1	67.82	67.80	0.1	1,071	0.01%
2022/05/26	1.2	68.34	1	68.40	67.90	0.2	1,070	0.02%
2022/05/25	5	68.36	4	68.53	68.10	1	1,054	0.09%
2022/05/24	0	0.00	1	66.80	66.00	-1	1,027	-0.10%
2022/05/23	0.1	66.80	0	0.00	66.80	0.1	1,028	0.00%
2022/05/20	1	68.40	0	0.00	67.50	1	1,041	0.10%
2022/05/18	0	0.00	1	67.10	66.90	-1	1,022	-0.10%
2022/05/16	0	0.00	0.1	66.18	66.50	-0.1	1,029	-0.01%
2022/05/12	0.1	66.70	0	0.00	65.20	0.1	1,060	0.01%
2022/05/06	0	0.00	1	66.20	66.90	-1	1,143	-0.09%
2022/05/05	1	67.10	0	0.00	66.50	1	1,168	0.09%
2022/05/04	0	0.00	0.1	66.70	65.80	-0.1	1,182	-0.01%
2022/05/03	0.1	64.60	0	0.00	64.30	0.1	1,189	0.01%
2022/04/18	1	65.40	2	64.55	64.60	-1	1,749	-0.06%
2022/04/14	0	0.00	6	66.53	66.20	-6	2,156	-0.28%
2022/04/13	6	67.70	0.1	67.60	66.30	5.9	2,279	0.26%
2022/04/11	1.1	66.42	10	66.40	65.00	-8.9	2,389	-0.37%
2022/04/08	10	67.94	1	67.80	68.40	9	2,496	0.36%
2022/04/07	1	68.90	0	0.00	67.80	1	2,734	0.04%
2022/04/06	0	68.40	0	0.00	68.20	0	2,769	0.00%
2022/04/01	0.1	68.00	0	0.00	68.00	0.1	2,791	0.00%
2022/03/31	0	0.00	0.2	68.50	68.40	-0.2	2,831	-0.01%
2022/03/29	0	0.00	0.3	69.10	69.10	-0.3	2,960	-0.01%
2022/03/25	0	0.00	5	69.62	68.40	-5	3,229	-0.15%
2022/03/24	0	0.00	2	68.50	68.40	-2	3,556	-0.06%
2022/03/23	0.2	67.60	0	0.00	67.70	0.2	3,974	0.01%
2022/03/18	0.1	66.70	0	0.00	67.10	0.1	4,685	0.00%
2022/03/17	0	0.00	2	67.70	67.60	-2	4,722	-0.04%
2022/03/16	0	0.00	1	67.30	67.30	-1	4,757	-0.02%
2022/03/15	0	0.00	2	66.80	67.00	-2	4,740	-0.04%
2022/03/11	1	65.80	1	65.70	66.00	0	4,752	0.00%
2022/03/08	0	0.00	1	61.00	60.10	-1	4,684	-0.02%
2022/03/02	1	64.10	0	0.00	64.00	1	4,661	0.02%
2022/02/24	1	64.70	11	63.54	62.90	-10	4,644	-0.22%
2022/02/23	2	65.10	0	0.00	65.00	2	4,628	0.04%
2022/02/22	10	65.57	1	65.40	65.40	9	4,629	0.19%
2022/02/21	1	66.20	1	65.90	66.60	0	4,621	0.00%
2022/02/17	0	0.00	1	66.60	66.50	-1	4,636	-0.02%
2022/02/16	1	67.30	0	0.00	67.00	1	4,634	0.02%
2022/02/08	1	66.00	5	66.24	66.80	-4	4,501	-0.09%
2022/02/07	1	65.50	1	65.30	65.90	0	4,487	0.00%
2022/01/24	2	65.60	2	66.40	65.20	0	4,413	0.00%
2022/01/21	1	67.40	5	66.80	67.30	-4	4,311	-0.09%
2022/01/20	2	65.25	1	65.80	65.00	1	4,188	0.02%
2022/01/19	41	65.41	39	65.72	65.40	2	4,162	0.05%
2022/01/18	0	0.00	1	66.30	64.70	-1	4,070	-0.02%
2022/01/17	0	0.00	2	63.70	64.00	-2	4,028	-0.05%
2022/01/14	0	0.00	2	64.00	64.30	-2	4,008	-0.05%
2022/01/13	1	64.90	0	0.00	64.90	1	3,980	0.03%
2022/01/12	2	64.45	1	64.90	65.00	1	3,952	0.03%
2022/01/11	5	64.60	0	0.00	64.80	5	3,899	0.13%
2022/01/10	8	69.10	4	68.85	67.60	4	3,778	0.11%
2022/01/07	88	70.15	102	70.84	70.10	-14	3,661	-0.38%	大賣/
2022/01/06	4	70.28	5.1	70.08	69.70	-1.1	3,361	-0.03%
2022/01/05	4	68.85	0	0.00	69.40	4	3,235	0.12%
2022/01/04	7	69.19	3	68.83	68.40	4	3,178	0.13%
2022/01/03	3.2	71.33	6	70.93	70.50	-2.8	3,112	-0.09%
2021/12/30	8	70.88	4.2	71.65	70.50	3.8	2,984	0.13%
2021/12/29	9	67.94	0	0.00	69.00	9	2,745	0.33%
2021/12/28	1	67.00	2	66.95	67.10	-1	2,704	-0.04%
2021/12/24	8	67.34	4	67.90	66.80	4	2,644	0.15%
2021/12/23	1	68.30	2	68.30	68.30	-1	2,567	-0.04%
2021/12/22	6	68.77	2	68.90	69.10	4	2,496	0.16%
2021/12/21	28	69.31	28.1	69.43	68.60	-0.1	2,412	0.00%
2021/12/20	121.3	70.42	121	71.43	70.40	0.3	2,188	0.01%	大買/大賣/
2021/12/17	43	70.29	49.1	70.57	71.10	-6.1	1,816	-0.34%
2021/12/16	18.1	69.21	17	68.06	68.80	1.1	1,375	0.08%
2021/12/15	35	67.26	40	67.06	66.80	-5	1,098	-0.46%
2021/12/14	7.3	66.00	3.5	65.17	64.70	3.8	813	0.47%
2021/12/13	1	63.80	6	64.37	64.70	-5	640	-0.78%
2021/12/10	2	63.60	3	63.43	63.40	-1	578	-0.17%
2021/12/08	0	0.00	2	61.80	61.80	-2	505	-0.40%
2021/12/07	0	0.00	1	62.40	62.60	-1	488	-0.20%
2021/12/06	0	0.00	1	60.50	61.00	-1	437	-0.23%
2021/11/30	0	0.00	1	60.20	60.00	-1	427	-0.23%
2021/11/29	0	0.00	2	58.80	59.00	-2	427	-0.47%
2021/11/25	1	60.60	0	0.00	60.40	1	428	0.23%
2021/11/24	0	0.00	1	60.40	60.60	-1	432	-0.23%
2021/11/23	2	60.80	0	0.00	60.70	2	435	0.46%
2021/11/16	0	0.00	1	60.40	60.50	-1	456	-0.22%
2021/11/11	2	58.55	0	0.00	58.50	2	447	0.45%
2021/11/08	1	58.00	0	0.00	58.20	1	464	0.22%
2021/11/03	10	59.30	0	0.00	59.30	10	483	2.07%
2021/10/29	0	0.00	2	57.70	57.70	-2	474	-0.42%
2021/10/27	0	0.00	2	56.40	56.40	-2	471	-0.42%
2021/10/21	1	56.80	0	0.00	56.70	1	526	0.19%
2021/10/15	0	0.00	1	56.10	55.70	-1	561	-0.18%
2021/10/08	0	0.00	1	56.30	57.30	-1	648	-0.15%
2021/10/04	2	55.45	0	0.00	55.10	2	663	0.30%
2021/10/01	1	55.60	0	0.00	55.60	1	666	0.15%
2021/09/06	1	58.80	0	0.00	58.60	1	885	0.11%
2021/08/27	0	0.00	0	59.80	59.70	0	1,051	0.00%
2021/08/26	1	59.40	0	0.00	59.30	1	1,068	0.09%
2021/08/25	0	0.00	0	62.30	62.90	0	1,076	0.00%
2021/08/23	0	0.00	1	61.20	62.00	-1	1,074	-0.09%
2021/08/19	1	60.20	0	0.00	60.20	1	1,132	0.09%
2021/08/17	1	61.30	0	0.00	61.20	1	1,229	0.08%
2021/08/16	1	63.10	5	62.50	61.60	-4	1,295	-0.31%
2021/07/30	1	64.10	0	0.00	63.70	1	2,075	0.05%
2021/07/29	0	0.00	8	64.30	64.20	-8	2,075	-0.39%
2021/07/28	0	64.00	0	0.00	64.00	0	2,076	0.00%
2021/07/26	2	64.70	0	0.00	64.70	2	2,065	0.10%
2021/07/21	0	0.00	2	63.75	63.60	-2	2,063	-0.10%
2021/07/20	0	0.00	0	64.50	64.10	0	2,056	0.00%
2021/07/19	2	64.45	0	0.00	64.60	2	2,054	0.10%
2021/07/16	2	65.95	1	66.00	65.10	1	2,065	0.05%
2021/07/15	1	65.00	1	64.50	64.90	0	2,021	0.00%
2021/07/13	1.1	64.60	0	0.00	64.40	1.1	2,020	0.05%
2021/07/08	0	0.00	1	63.60	63.60	-1	2,024	-0.05%
2021/07/07	0	0.00	1.4	64.27	63.80	-1.4	2,026	-0.07%
2021/07/01	2	65.10	0	0.00	64.20	2	2,020	0.10%
2021/06/28	1	64.30	1	64.40	64.20	0	2,045	0.00%
2021/06/25	0	0.00	6	64.50	64.30	-6	2,055	-0.29%
2021/06/24	0	0.00	1	64.70	64.50	-1	2,060	-0.05%
2021/06/22	4	65.20	1	65.20	64.20	3	2,052	0.15%
2021/06/18	1	63.90	0	0.00	63.40	1	2,014	0.05%
2021/06/11	0	0.00	1	63.92	63.90	-1	2,037	-0.05%
2021/06/09	1	65.40	2	65.45	65.00	-1	2,014	-0.05%
2021/06/08	1	65.80	1	65.00	64.90	0	1,983	0.00%
2021/06/07	1	65.78	1	64.20	65.80	0	1,965	0.00%
2021/06/04	2	64.35	1.4	64.32	63.90	0.6	1,910	0.03%
2021/06/03	1	63.20	25	63.71	63.30	-24	1,890	-1.27%
2021/06/02	1	64.60	0	0.00	63.80	1	1,873	0.05%
2021/06/01	0	0.00	1	64.40	64.50	-1	1,854	-0.05%
2021/05/27	1.1	64.42	1	64.20	64.20	0.1	1,827	0.00%
2021/05/26	4	66.45	3	66.20	65.60	1	1,783	0.06%
2021/05/25	0.5	66.83	0.2	65.90	66.60	0.3	1,733	0.01%
2021/05/24	2	66.90	2	67.55	66.10	0	1,688	0.00%
2021/05/21	8	66.99	2	66.85	66.90	6	1,624	0.37%
2021/05/20	1	66.50	4	66.60	66.90	-3	1,554	-0.19%
2021/05/19	25	66.83	0	0.00	65.50	25	1,480	1.69%
2021/05/18	7.4	66.19	11	65.32	66.70	-3.6	1,390	-0.26%
2021/05/17	12	66.38	11	66.45	66.60	1	1,106	0.09%
2021/05/12	0	0.00	2	60.90	60.20	-2	904	-0.22%
2021/05/10	0.1	64.00	0	0.00	63.90	0.1	878	0.01%
2021/05/07	3	63.47	0	0.00	63.80	3	881	0.34%
2021/05/04	3	62.47	0	63.50	62.40	3	891	0.34%
2021/04/23	0	0.00	1	64.80	65.00	-1	960	-0.10%
2021/04/22	1	65.30	1	65.40	64.70	0	975	0.00%
2021/04/21	1	65.80	0	0.00	65.80	1	971	0.10%
2021/04/19	0	0.00	3	65.90	66.20	-3	1,020	-0.29%
2021/04/16	0	0.00	7	65.76	66.00	-7	1,057	-0.66%
2021/04/15	2	64.50	2	65.50	65.50	0	1,105	0.00%
2021/04/14	1	64.00	0	0.00	64.30	1	1,126	0.09%
2021/04/09	0	0.00	1	65.40	65.40	-1	1,306	-0.08%
2021/04/08	3	65.67	0	0.00	65.60	3	1,411	0.21%
2021/04/07	0	0.00	2	65.60	65.60	-2	1,694	-0.12%
2021/04/06	2	66.05	0	0.00	65.80	2	1,716	0.12%
2021/04/01	2	66.75	0	0.00	66.50	2	1,703	0.12%
2021/03/31	1	66.10	1	66.70	66.60	0	1,689	0.00%
2021/03/30	1	65.70	0	0.00	65.80	1	1,657	0.06%
2021/03/29	0.2	65.60	0	0.00	65.50	0.2	1,646	0.01%
2021/03/23	1	66.70	1	65.90	65.50	0	1,622	0.00%
2021/03/22	2	65.80	0	0.00	65.60	2	1,611	0.12%
2021/03/19	4	64.60	0	0.00	64.40	4	1,594	0.25%
2021/03/18	1	64.90	0	0.00	64.90	1	1,593	0.06%
2021/03/17	0	65.20	0	0.00	65.00	0	1,606	0.00%
2021/03/10	0.1	63.80	0	0.00	64.00	0.1	1,665	0.00%
2021/03/04	1	62.30	0	0.00	62.40	1	1,757	0.06%
2021/03/03	0	0.00	1	62.90	62.90	-1	1,762	-0.06%
2021/02/19	1	64.00	0	0.00	64.50	1	1,965	0.05%
2021/02/18	0	64.00	0	0.00	64.00	0	1,960	0.00%
2021/02/03	1	62.80	1	63.30	62.80	0	1,965	0.00%
2021/02/02	0	0.00	0.1	63.40	63.00	-0.1	1,967	0.00%
2021/01/28	0	0.00	5	64.80	64.50	-5	1,957	-0.26%
2021/01/22	3	65.23	2	65.10	65.40	1	1,922	0.05%
2021/01/21	1.1	64.25	5	64.50	64.30	-4	1,906	-0.21%
2021/01/19	0	0.00	1	66.40	66.10	-1	1,872	-0.05%
2021/01/18	6	65.37	2	66.60	66.70	4	1,858	0.22%
2021/01/15	1	65.34	0	0.00	65.30	1	1,830	0.06%
2021/01/14	2	66.65	2	66.60	66.70	0	1,811	0.00%
2021/01/13	2	65.80	0	0.00	66.00	2	1,803	0.11%
2021/01/12	1	66.50	1	65.90	65.50	0	1,783	0.00%
2021/01/11	2	67.70	0	0.00	67.10	2	1,742	0.11%
2021/01/08	5	68.60	7	68.29	68.60	-2	1,694	-0.12%
2021/01/07	0	0.00	2	69.40	69.20	-2	1,635	-0.12%
2021/01/06	5	70.32	2	69.20	69.40	3	1,609	0.19%
2021/01/05	14.3	71.70	11	71.48	71.30	3.3	1,542	0.21%
2021/01/04	2	69.60	3	69.70	70.80	-1	1,453	-0.07%
2020/12/31	2	70.55	1	69.60	69.90	1	1,401	0.07%
2020/12/30	41	70.10	39	70.66	70.10	2	1,287	0.16%
2020/12/29	3	65.40	3	66.10	66.20	0	997	0.00%
2020/12/22	1	63.30	5	64.24	63.30	-4	975	-0.41%
2020/12/18	2	64.30	0	0.00	64.30	2	988	0.20%
2020/12/17	0	0.00	1	64.60	64.50	-1	992	-0.10%
2020/12/09	0	0.00	1	67.20	67.10	-1	1,009	-0.10%
2020/12/08	1	67.40	0	0.00	67.20	1	1,011	0.10%
2020/12/07	2	67.40	0	0.00	66.80	2	1,012	0.20%
2020/12/04	0	0.00	4	68.20	68.10	-4	995	-0.40%
2020/12/03	0	0.00	3	68.40	67.60	-3	976	-0.31%
2020/12/02	2	66.95	11	67.18	67.50	-9	932	-0.96%
2020/12/01	4	65.80	0	0.00	65.70	4	914	0.44%
2020/11/27	0	0.00	4	66.80	66.90	-4	913	-0.44%
2020/11/24	7	65.49	2	66.70	65.40	5	912	0.55%
2020/11/23	6	67.10	3	68.13	66.80	3	897	0.33%
2020/11/20	3	66.50	0	0.00	67.10	3	895	0.34%
2020/11/19	1	65.40	0	0.00	65.40	1	843	0.12%
2020/11/16	6	63.12	1	63.00	63.00	5	907	0.55%
2020/10/30	0	0.00	1	61.50	61.00	-1	1,141	-0.09%
2020/10/22	0	0.00	2	63.30	62.80	-2	1,297	-0.15%
2020/09/25	1	65.00	0	0.00	62.20	1	2,290	0.04%
2020/09/24	2	64.60	0	0.00	64.20	2	2,378	0.08%
2020/09/21	2	66.60	2	66.70	67.00	0	2,784	0.00%
2020/09/18	0	0.00	2	68.30	66.00	-2	2,818	-0.07%
2020/09/16	0	0.00	1	67.70	67.50	-1	2,937	-0.03%
2020/09/09	0	0.00	1	66.80	66.90	-1	3,382	-0.03%
2020/09/07	1	67.00	1	67.20	66.60	0	3,480	0.00%
2020/09/04	1	65.90	0	0.00	67.40	1	3,543	0.03%
2020/09/03	0	0.00	1	66.80	66.70	-1	3,683	-0.03%
2020/09/02	0	0.00	1	66.30	66.50	-1	3,710	-0.03%
2020/09/01	1	66.80	0	0.00	66.80	1	3,727	0.03%
2020/08/28	1	68.20	0	0.00	68.00	1	3,784	0.03%
2020/08/27	16	68.43	21	69.14	68.60	-5	3,988	-0.13%
2020/08/26	10	70.80	5	70.20	68.80	5	4,086	0.12%
2020/08/25	3	68.40	0	0.00	69.60	3	4,086	0.07%
2020/08/21	0	0.00	7	65.10	65.50	-7	4,226	-0.17%
2020/08/20	5	63.66	19	63.92	63.90	-14	4,228	-0.33%
2020/08/19	2	70.00	0	0.00	69.80	2	4,160	0.05%
2020/08/18	7	71.97	0	0.00	71.40	7	4,154	0.17%
2020/08/17	0	0.00	8	70.93	71.20	-8	4,136	-0.19%
2020/08/14	0	0.00	1	69.70	69.90	-1	4,155	-0.02%
2020/08/13	17	70.01	15	69.90	69.70	2	4,194	0.05%
2020/08/12	1	69.20	0	0.00	69.50	1	4,205	0.02%
2020/08/11	3	69.83	0	0.00	69.50	3	4,280	0.07%
2020/08/07	0	0.00	2	70.10	69.20	-2	4,371	-0.05%
2020/08/06	9	70.66	0	0.00	70.30	9	4,437	0.20%
2020/08/05	1	69.00	0	0.00	70.00	1	4,452	0.02%
2020/08/03	0	0.00	1	68.00	68.10	-1	4,519	-0.02%
2020/07/31	0	0.00	20	66.60	66.60	-20	4,653	-0.43%
2020/07/28	0	0.00	20	66.81	66.40	-20	4,731	-0.42%
2020/07/27	0	0.00	1	67.10	66.30	-1	4,713	-0.02%
2020/07/24	1	67.00	0	0.00	66.50	1	4,702	0.02%
2020/07/22	1	70.80	0	0.00	70.40	1	4,667	0.02%
2020/07/21	1	70.50	1	69.30	70.50	0	4,689	0.00%
2020/07/20	1	68.80	0	0.00	68.80	1	4,672	0.02%
2020/07/17	1	73.20	0	0.00	73.30	1	4,663	0.02%
2020/07/16	2	73.65	5	73.60	74.30	-3	4,623	-0.06%
2020/07/14	2	75.00	0	0.00	74.50	2	4,613	0.04%
2020/07/10	0	0.00	1	74.10	73.50	-1	4,566	-0.02%
2020/07/09	24	77.25	2	77.45	76.20	22	4,497	0.49%
2020/07/08	3	78.20	0	0.00	78.20	3	4,419	0.07%
2020/07/07	4	77.88	7.1	78.59	78.00	-3.1	4,417	-0.07%
2020/07/06	25	80.18	11.1	81.42	80.70	14	4,331	0.32%
2020/07/03	3	76.07	2	76.95	76.50	1	4,153	0.02%
2020/07/02	1.1	75.40	23	75.31	75.50	-22	4,088	-0.54%
2020/07/01	4	74.80	3	74.73	74.20	1	4,022	0.02%
2020/06/30	7	74.19	6	73.62	73.60	1	3,903	0.03%
2020/06/24	0.1	69.80	0	0.00	69.70	0.1	3,703	0.00%
2020/06/23	0	0.00	1	68.40	68.20	-1	3,621	-0.03%
2020/06/22	2	68.50	2	69.00	67.80	0	3,592	0.00%
2020/06/19	8	69.86	4	69.88	68.90	4	3,544	0.11%
2020/06/18	7	66.54	4	66.85	67.50	3	3,367	0.09%
2020/06/17	20	64.30	0	0.00	65.20	20	3,229	0.62%
2020/06/16	0	0.00	3	65.20	64.80	-3	3,239	-0.09%
2020/06/15	1	63.50	0	0.00	64.20	1	3,250	0.03%
2020/06/11	5	64.44	9	64.14	63.40	-4	3,183	-0.13%
2020/06/10	2	66.10	1	66.00	66.00	1	3,142	0.03%
2020/06/09	0	0.00	1	64.50	64.30	-1	3,041	-0.03%
2020/06/08	7	64.43	0	0.00	64.20	7	3,047	0.23%
2020/06/04	3	63.67	5	63.98	63.60	-2	3,030	-0.07%
2020/06/03	61	64.63	62	65.09	64.50	-1	2,990	-0.03%
2020/06/02	6	64.53	5	64.38	65.30	1	2,782	0.04%
2020/06/01	1	62.60	1	62.80	62.50	0	2,682	0.00%
2020/05/29	4	62.75	5	62.66	62.30	-1	2,655	-0.04%
2020/05/28	4	63.08	19	62.69	61.80	-15	2,616	-0.57%
2020/05/27	1	61.90	0	0.00	61.50	1	2,490	0.04%
2020/05/25	10	62.10	1	61.80	62.00	9	2,482	0.36%
2020/05/22	5	61.94	1	61.50	61.00	4	2,467	0.16%
2020/05/20	0	0.00	3	61.67	62.50	-3	2,388	-0.13%
2020/05/19	0	0.00	2	62.60	61.50	-2	2,340	-0.09%
2020/05/18	2	61.95	1	62.40	61.80	1	2,313	0.04%
2020/05/14	1	61.00	1	61.50	59.70	0	2,213	0.00%
2020/05/13	34	61.56	32	61.80	61.50	2	2,209	0.09%
2020/05/12	4	60.75	2	60.70	61.20	2	2,145	0.09%
2020/05/11	0	0.00	8	60.50	60.40	-8	2,131	-0.38%
2020/05/08	6	60.87	3	60.40	60.40	3	2,139	0.14%
2020/05/07	8	61.20	5	61.42	61.80	3	2,069	0.14%
2020/05/06	13	57.24	4	57.15	58.10	9	1,943	0.46%
2020/05/04	1	52.10	0	0.00	53.00	1	1,835	0.05%
2020/04/30	0	0.00	1	52.80	52.90	-1	1,834	-0.05%
2020/04/29	0	0.00	4	52.38	52.30	-4	1,842	-0.22%
2020/04/27	2	52.90	0	0.00	52.70	2	1,863	0.11%
2020/04/24	2	52.70	0	0.00	52.70	2	1,842	0.11%
2020/04/23	3	52.10	0	0.00	51.70	3	1,808	0.17%
2020/04/21	1	53.60	1	52.40	51.50	0	1,794	0.00%
2020/04/14	0	52.40	1	51.90	52.20	-1	1,712	-0.06%
2020/04/10	1	52.00	0	0.00	51.70	1	1,680	0.06%
2020/04/06	1	48.05	0	0.00	49.35	1	1,612	0.06%
2020/03/30	1	45.30	0	0.00	45.85	1	1,633	0.06%
2020/03/27	0	0.00	1	44.50	44.50	-1	1,597	-0.06%
2020/03/20	1	41.35	1	42.00	41.55	0	1,539	0.00%
2020/03/19	5	37.15	6	37.10	39.50	-1	1,500	-0.07%
2020/03/18	1	42.80	11	43.08	41.20	-10	1,457	-0.69%
2020/03/16	0	0.00	1	45.15	45.00	-1	1,425	-0.07%
2020/03/13	10	43.95	0	0.00	44.50	10	1,401	0.71%
2020/03/12	0	0.00	5	49.12	48.60	-5	1,351	-0.37%
2020/03/11	2	53.10	0	0.00	53.10	2	1,314	0.15%
2020/03/10	2	53.15	0	0.00	55.00	2	1,308	0.15%
2020/03/06	0	0.00	1	58.60	58.40	-1	1,265	-0.08%
2020/03/05	0	0.00	2	58.65	58.50	-2	1,269	-0.16%
2020/03/03	2	58.95	13	58.72	58.10	-11	1,269	-0.87%
2020/03/02	3	57.60	3	58.20	58.40	0	1,256	0.00%
2020/02/24	0	0.00	2	58.20	57.80	-2	1,237	-0.16%
2020/02/19	1	59.60	0	0.00	58.90	1	1,222	0.08%
2020/02/14	19	59.30	20	59.61	59.30	-1	1,192	-0.08%
2020/02/12	0	0.00	3	58.60	58.10	-3	1,112	-0.27%
2020/02/11	2	57.35	0	0.00	58.20	2	1,077	0.19%
2020/02/10	0	0.00	3	52.90	53.00	-3	1,040	-0.29%
2020/02/07	0	0.00	1	53.90	53.40	-1	1,035	-0.10%
2020/02/04	3	52.60	2	52.80	52.60	1	998	0.10%
2020/02/03	0	0.00	2	53.20	52.10	-2	991	-0.20%
2020/01/31	4	56.18	0	0.00	56.10	4	970	0.41%
2020/01/30	0	0.00	2	57.60	55.60	-2	961	-0.21%
2020/01/15	3	59.80	0	0.00	59.40	3	923	0.32%
2020/01/14	1	59.60	0	0.00	59.60	1	913	0.11%
2020/01/06	0	0.00	1	58.80	58.90	-1	899	-0.11%
2020/01/03	0	0.00	1	60.00	59.40	-1	903	-0.11%
2019/12/31	0	0.00	3	60.17	60.10	-3	873	-0.34%
2019/12/26	1	60.30	0	0.00	60.00	1	835	0.12%
2019/12/25	4	60.15	1	60.10	60.10	3	828	0.36%
2019/12/23	0	0.00	3	59.13	58.70	-3	788	-0.38%
2019/12/17	10	57.32	0	0.00	57.30	10	771	1.30%
2019/12/09	0	0.00	1	58.80	58.40	-1	776	-0.13%
2019/12/06	0	0.00	1	58.30	58.10	-1	776	-0.13%
2019/12/05	1	59.50	0	0.00	58.40	1	779	0.13%
2019/12/03	1	58.10	0	0.00	58.00	1	781	0.13%
2019/12/02	0	0.00	1	57.50	57.70	-1	789	-0.13%
2019/11/29	1	59.30	0	0.00	58.80	1	783	0.13%
2019/11/27	0	0.00	1	59.50	59.40	-1	800	-0.12%
2019/11/26	0	0.00	1	59.60	59.80	-1	796	-0.13%
2019/11/20	1	59.40	0	0.00	58.80	1	776	0.13%
2019/11/18	1	58.70	3	59.10	58.50	-2	797	-0.25%
2019/11/13	3	58.63	0	0.00	58.30	3	797	0.38%
2019/11/01	0	0.00	1	58.70	59.00	-1	854	-0.12%
2019/10/23	0	0.00	2	59.60	58.60	-2	882	-0.23%
2019/10/22	1	60.00	0	0.00	60.00	1	882	0.11%
2019/10/21	0	0.00	1	59.80	59.80	-1	887	-0.11%
2019/10/18	0	0.00	3	59.87	59.90	-3	893	-0.34%
2019/10/17	0	0.00	1	58.90	58.90	-1	887	-0.11%
2019/10/08	1	56.60	0	0.00	56.60	1	977	0.10%
2019/10/07	2	58.10	0	0.00	58.00	2	1,010	0.20%
2019/10/04	2	58.20	1	59.10	58.20	1	1,065	0.09%
2019/10/01	1	59.40	0	0.00	59.10	1	1,152	0.09%
2019/09/27	0	0.00	1	58.50	59.70	-1	1,157	-0.09%
2019/09/20	1	58.90	0	0.00	59.20	1	1,226	0.08%
2019/09/17	2	58.90	3	58.20	58.10	-1	1,334	-0.07%
2019/09/05	3	61.70	1	61.80	61.50	2	1,598	0.13%
2019/09/02	3	63.23	3	62.40	63.40	0	1,691	0.00%
2019/08/28	1	61.50	0	0.00	61.50	1	1,707	0.06%
2019/08/21	3	61.60	0	0.00	61.30	3	1,774	0.17%
2019/08/15	0	0.00	1	61.50	61.20	-1	1,779	-0.06%
2019/08/08	0	0.00	1	63.70	64.00	-1	1,761	-0.06%
2019/08/02	1	65.80	0	0.00	65.80	1	1,979	0.05%
2019/07/30	1	67.60	5	67.30	67.30	-4	2,097	-0.19%
2019/07/29	1	67.90	0	0.00	68.10	1	2,127	0.05%
2019/07/26	0	0.00	1	69.00	68.20	-1	2,181	-0.05%
2019/07/25	5	68.50	0	0.00	68.90	5	2,228	0.22%
2019/07/24	1	67.60	3	67.53	68.00	-2	2,220	-0.09%
2019/07/23	0	0.00	1	68.00	67.60	-1	2,220	-0.05%
2019/07/22	0	0.00	1	68.70	68.40	-1	2,215	-0.05%
2019/07/16	2	68.00	2	67.70	68.20	0	2,160	0.00%
2019/07/15	1	67.50	0	0.00	67.40	1	2,136	0.05%
2019/07/11	1	67.00	1	67.60	67.00	0	2,128	0.00%
2019/07/05	2	68.45	0	0.00	68.60	2	2,008	0.10%
2019/07/04	0	0.00	1	67.60	67.60	-1	1,997	-0.05%
2019/07/03	1	67.10	0	0.00	67.10	1	1,994	0.05%
2019/07/02	1	67.60	0	0.00	67.50	1	2,012	0.05%
2019/06/28	2	66.25	0	0.00	66.00	2	2,001	0.10%
2019/06/27	1	66.70	0	0.00	66.80	1	1,987	0.05%
2019/06/26	1	67.90	0	0.00	67.10	1	1,973	0.05%
2019/06/25	1	67.90	0	0.00	67.70	1	1,965	0.05%
2019/06/24	2	69.35	1	69.10	69.20	1	1,935	0.05%
2019/06/21	0	0.00	3	74.10	73.40	-3	1,889	-0.16%
2019/06/20	2	72.80	0	0.00	73.20	2	1,840	0.11%
2019/06/19	0	0.00	1.3	72.09	72.40	-1.3	1,868	-0.07%
2019/06/17	0	0.00	1	70.00	70.50	-1	1,990	-0.05%
2019/06/13	1	68.40	0	0.00	68.80	1	1,967	0.05%
2019/06/11	1	67.70	0	0.00	67.70	1	1,919	0.05%
2019/06/06	1	67.20	1	66.90	67.10	0	1,968	0.00%
2019/06/05	1	66.20	1	68.00	66.10	0	2,015	0.00%
2019/05/29	0.3	68.30	0	0.00	67.60	0.3	2,294	0.01%
2019/05/28	0	0.00	4	68.33	68.90	-4	2,292	-0.17%
2019/05/27	3	65.97	0	0.00	66.20	3	2,289	0.13%
2019/05/24	1	65.70	1	65.70	65.30	0	2,301	0.00%
2019/05/17	2	64.55	0	0.00	64.40	2	2,356	0.08%
2019/05/14	1	64.70	0	0.00	65.30	1	2,374	0.04%
2019/05/13	5	65.94	0	0.00	65.00	5	2,366	0.21%
2019/05/10	2	71.70	12	74.16	71.20	-10	2,312	-0.43%
2019/05/09	1	79.00	2	77.70	76.40	-1	2,228	-0.04%
2019/05/08	6	78.67	0	0.00	78.00	6	2,178	0.28%
2019/05/07	1	77.20	0	0.00	77.50	1	2,165	0.05%
2019/05/03	0	0.00	1	77.20	78.10	-1	2,216	-0.05%
2019/04/30	2	75.00	0	0.00	75.50	2	2,145	0.09%
2019/04/29	0	0.00	1	75.30	74.60	-1	2,176	-0.05%
2019/04/16	0	0.00	11	75.23	75.80	-11	2,659	-0.41%
2019/04/12	0	0.00	1	76.50	76.40	-1	2,654	-0.04%
2019/04/09	3	78.50	0	0.00	78.10	3	2,686	0.11%
2019/04/03	0	0.00	1	78.10	78.00	-1	2,724	-0.04%
2019/04/01	1	78.00	0	0.00	77.50	1	2,722	0.04%
2019/03/25	1	77.00	1	76.80	76.40	0	2,851	0.00%
2019/03/21	49	79.20	50	80.23	79.20	-1	2,870	-0.03%
2019/03/19	2	77.60	0	0.00	77.50	2	2,731	0.07%
2019/03/15	1	78.40	0	0.00	77.30	1	2,810	0.04%
2019/03/13	1	78.70	0	0.00	78.30	1	2,905	0.03%
2019/03/11	0	0.00	1	77.50	78.30	-1	2,904	-0.03%
2019/03/08	12	77.22	0	0.00	76.60	12	2,901	0.41%
2019/03/07	0	0.00	2	74.80	74.90	-2	2,770	-0.07%
2019/03/05	1	77.20	1	76.70	75.80	0	2,873	0.00%
2019/03/04	2	77.00	0	0.00	76.30	2	2,850	0.07%
2019/02/18	0	0.00	2	71.70	71.50	-2	3,041	-0.07%
2019/02/12	0	0.00	1	74.00	73.30	-1	3,316	-0.03%
2019/01/30	0	0.00	1	75.90	76.30	-1	3,433	-0.03%
2019/01/29	2	76.15	1	75.70	76.30	1	3,523	0.03%
2019/01/28	1	75.60	4	75.60	75.50	-3	3,617	-0.08%
2019/01/25	2	76.70	0	0.00	76.30	2	3,645	0.05%
2019/01/24	0	0.00	2	77.40	77.40	-2	3,687	-0.05%
2019/01/23	1	77.80	0	0.00	78.30	1	3,698	0.03%
2019/01/22	1	77.50	0	0.00	77.50	1	3,710	0.03%
2019/01/21	2	77.20	3	77.33	77.30	-1	3,709	-0.03%
2019/01/18	56	77.45	55	79.46	77.20	1	3,689	0.03%
2019/01/17	7	75.97	12	76.81	78.40	-5	3,472	-0.14%
2019/01/16	3	74.80	0	0.00	74.60	3	3,375	0.09%
2019/01/11	0	0.00	3	74.40	73.50	-3	3,444	-0.09%
2019/01/10	3	73.97	0	0.00	73.70	3	3,425	0.09%
2019/01/09	5	76.80	0	0.00	76.70	5	3,393	0.15%
2019/01/08	1	75.80	6	76.13	76.10	-5	3,392	-0.15%
2019/01/04	2	74.50	6	73.83	74.50	-4	3,456	-0.12%
2018/12/28	5	74.40	0	0.00	75.00	5	3,484	0.14%
2018/12/27	5	76.32	3	77.00	76.50	2	3,484	0.06%
2018/12/25	0	0.00	1	73.90	74.70	-1	3,416	-0.03%
2018/12/24	3	75.20	0	0.00	75.40	3	3,407	0.09%
2018/12/22	1	76.70	2	76.50	75.80	-1	3,409	-0.03%
2018/12/21	1	75.70	0	0.00	76.10	1	3,426	0.03%
2018/12/20	0	0.00	6	75.17	73.90	-6	3,477	-0.17%
2018/12/19	1	74.90	0	0.00	74.80	1	3,462	0.03%
2018/12/18	1	79.60	1	78.80	77.70	0	3,436	0.00%
2018/12/17	0	0.00	5	78.88	78.70	-5	3,408	-0.15%
2018/12/12	1	78.60	0	0.00	78.10	1	3,326	0.03%
2018/12/11	2	78.50	0	0.00	78.20	2	3,336	0.06%
2018/12/10	1	76.70	6	76.27	77.00	-5	3,333	-0.15%
2018/12/07	1	74.70	1	75.60	75.70	0	3,292	0.00%
2018/12/06	7	76.51	1	72.90	73.00	6	3,261	0.18%
2018/12/05	3	75.60	3	77.50	78.00	0	3,165	0.00%
2018/11/30	0	0.00	1	75.30	76.00	-1	3,114	-0.03%
2018/11/29	6	74.63	5	75.30	74.30	1	3,089	0.03%
2018/11/27	0	0.00	1	71.70	72.10	-1	2,998	-0.03%
2018/11/26	1	70.40	2	70.90	71.50	-1	2,978	-0.03%
2018/11/22	1	72.70	1	72.30	69.30	0	3,072	0.00%
2018/11/21	5	70.88	0	0.00	71.70	5	3,042	0.16%
2018/11/19	0	0.00	1	68.10	69.30	-1	2,978	-0.03%
2018/11/16	0	0.00	3	67.10	66.80	-3	2,939	-0.10%
2018/11/15	0	0.00	1	66.60	67.10	-1	2,920	-0.03%
2018/11/13	3	64.30	1	65.70	66.20	2	2,870	0.07%
2018/11/12	1	64.80	1	64.30	64.40	0	2,895	0.00%
2018/11/09	3	65.37	3	65.60	65.30	0	2,911	0.00%
2018/11/07	1	64.20	0	0.00	64.20	1	2,763	0.04%
2018/11/06	1	63.00	2	64.40	61.50	-1	2,824	-0.04%
2018/11/05	11	60.47	10	62.10	61.60	1	3,068	0.03%
2018/11/02	43	59.11	42	59.40	59.10	1	3,064	0.03%
2018/11/01	40	59.10	41	57.70	59.10	-1	3,096	-0.03%
2018/10/31	1	56.80	0	0.00	56.90	1	3,100	0.03%
2018/10/22	0	0.00	1	58.30	59.50	-1	3,102	-0.03%
2018/10/12	2	52.80	1	53.10	54.20	1	3,089	0.03%
2018/10/11	0	0.00	3	57.70	57.70	-3	3,012	-0.10%
2018/10/09	0	0.00	2	64.30	64.10	-2	3,001	-0.07%
2018/10/08	2	61.70	0	0.00	62.80	2	2,996	0.07%
2018/10/05	3	63.50	0	0.00	62.80	3	3,024	0.10%
2018/09/27	42	69.80	42	69.80	69.80	0	3,194	0.00%
2018/09/21	1	67.70	0	0.00	67.50	1	3,171	0.03%
2018/09/20	2	67.35	0	0.00	67.30	2	3,181	0.06%
2018/09/17	0	0.00	1	70.20	68.80	-1	3,239	-0.03%
2018/09/10	0	0.00	1	66.10	65.00	-1	3,350	-0.03%
2018/09/05	1	68.30	0	0.00	67.60	1	4,069	0.02%
2018/08/31	0	0.00	1	70.00	70.00	-1	4,264	-0.02%
2018/08/30	1	69.60	0	0.00	69.40	1	4,345	0.02%
2018/08/29	1	68.40	0	0.00	69.20	1	4,462	0.02%
2018/08/28	5	71.80	0	0.00	71.70	5	4,382	0.11%
2018/08/22	0	0.00	1	76.40	74.00	-1	4,731	-0.02%
2018/08/21	0	0.00	1	75.70	76.50	-1	4,873	-0.02%
2018/08/17	0	0.00	1	76.90	74.70	-1	5,578	-0.02%
2018/08/16	2	74.80	1	74.30	74.70	1	5,763	0.02%
2018/08/15	1	75.90	3	75.60	75.30	-2	5,826	-0.03%
2018/08/14	0	0.00	1	75.20	75.30	-1	6,040	-0.02%
2018/08/13	0	0.00	17	74.22	74.20	-17	6,279	-0.27%
2018/08/10	2	74.95	1	76.50	72.10	1	6,857	0.01%
2018/08/08	1	75.20	1	75.90	74.50	0	6,894	0.00%
2018/08/07	1	73.90	3	73.73	73.90	-2	6,879	-0.03%
2018/08/06	1	71.50	1	71.30	72.00	0	6,837	0.00%
2018/08/03	2	69.35	1	71.30	71.60	1	6,880	0.01%
2018/08/01	2	71.15	0	0.00	71.00	2	6,988	0.03%
2018/07/31	2	71.50	1	71.50	71.40	1	7,005	0.01%
2018/07/24	1	68.80	0	0.00	68.90	1	7,359	0.01%
2018/07/23	0	0.00	1	66.20	66.50	-1	7,377	-0.01%
2018/07/19	1	68.90	1	69.40	69.10	0	7,408	0.00%
2018/07/18	1	70.00	0	0.00	68.70	1	7,475	0.01%
2018/07/13	1	71.80	0	0.00	70.90	1	7,530	0.01%
2018/07/11	2	69.50	1	70.10	69.30	1	7,670	0.01%
2018/07/10	0	0.00	6	70.62	70.20	-6	7,735	-0.08%
2018/07/09	0	0.00	2	69.60	70.00	-2	7,722	-0.03%
2018/07/06	0	0.00	1	67.40	68.50	-1	7,741	-0.01%
2018/07/05	12	67.09	1	67.20	66.10	11	7,699	0.14%
2018/07/04	2	70.50	1	70.60	70.40	1	7,711	0.01%
2018/07/03	1	73.50	30	73.30	72.40	-29	7,721	-0.38%
2018/07/02	0	0.00	1	77.70	75.00	-1	7,740	-0.01%
2018/06/29	1	76.50	0	0.00	77.30	1	7,766	0.01%
2018/06/28	30	76.30	31	75.65	75.20	-1	7,827	-0.01%
2018/06/27	30	78.90	30	77.70	76.30	0	7,895	0.00%
2018/06/22	0	0.00	3	74.00	74.60	-3	7,905	-0.04%
2018/06/21	0	0.00	1	76.30	75.80	-1	7,918	-0.01%
2018/06/20	10	75.60	7	74.84	75.30	3	7,923	0.04%
2018/06/19	1	77.50	4	78.55	77.50	-3	7,879	-0.04%
2018/06/15	0	0.00	1	79.50	79.30	-1	7,875	-0.01%
2018/06/14	17	82.28	6	80.40	79.00	11	7,838	0.14%
2018/06/13	2	82.80	26	82.25	82.70	-24	7,564	-0.32%
2018/06/12	1	77.70	3	78.57	77.70	-2	7,416	-0.03%
2018/06/11	13	77.95	0	0.00	77.70	13	7,395	0.18%
2018/06/08	1	80.50	1	79.80	79.30	0	7,358	0.00%
2018/06/07	1	79.70	3	79.70	79.00	-2	7,350	-0.03%
2018/06/06	31	79.92	10	79.71	81.00	21	7,473	0.28%
2018/06/05	0	0.00	1	77.50	77.20	-1	7,371	-0.01%
2018/06/04	3	78.47	3	79.13	77.90	0	7,364	0.00%
2018/06/01	3	76.83	1	77.10	77.50	2	7,330	0.03%
2018/05/31	7	77.84	9	78.61	76.60	-2	7,360	-0.03%
2018/05/30	13	78.22	3	78.47	78.30	10	7,275	0.14%
2018/05/29	10	78.57	31	79.21	77.70	-21	7,266	-0.29%
2018/05/28	15	81.73	11	83.25	80.70	4	7,153	0.06%
2018/05/25	12	82.74	8	82.88	82.00	4	6,946	0.06%
2018/05/24	7	79.14	10	78.99	78.90	-3	6,501	-0.05%
2018/05/23	2	76.90	1	77.60	77.70	1	6,350	0.02%
2018/05/22	13	78.12	17	76.30	77.80	-4	6,445	-0.06%
2018/05/21	18	78.67	17	76.90	76.00	1	6,596	0.02%
2018/05/18	7	77.71	5	77.42	77.00	2	6,560	0.03%
2018/05/17	8	72.65	7	73.39	75.00	1	5,997	0.02%
2018/05/16	35	68.13	4	67.78	68.20	31	5,804	0.53%
2018/05/15	6	65.08	6	65.58	65.30	0	5,714	0.00%
2018/05/14	22	64.54	8	64.76	64.30	14	5,849	0.24%
2018/05/11	2	65.30	4	65.95	65.30	-2	5,881	-0.03%
2018/05/10	9	65.06	3	66.40	65.30	6	5,889	0.10%
2018/05/09	1	62.00	1	61.90	61.90	0	5,813	0.00%
2018/05/08	3	61.30	0	0.00	61.00	3	5,856	0.05%
2018/05/04	1	62.90	0	0.00	61.30	1	6,015	0.02%
2018/05/03	3	64.20	3	64.63	62.50	0	6,039	0.00%
2018/05/02	2	66.00	2	65.50	64.40	0	6,126	0.00%
2018/04/30	1	65.40	2	65.45	65.60	-1	6,211	-0.02%
2018/04/27	0	0.00	2	59.50	59.70	-2	6,243	-0.03%
2018/04/25	2	62.30	3	61.83	61.90	-1	6,572	-0.02%
2018/04/24	5	60.92	0	0.00	60.90	5	6,863	0.07%
2018/04/23	2	64.90	2	65.25	64.80	0	6,873	0.00%
2018/04/19	2	65.80	1	65.40	65.00	1	7,113	0.01%
2018/04/18	2	63.65	7	64.13	65.30	-5	7,182	-0.07%
2018/04/17	1	65.10	17	65.16	62.70	-16	7,295	-0.22%
2018/04/16	1	68.50	0	0.00	68.60	1	7,952	0.01%
2018/04/13	5	71.20	6	71.18	71.00	-1	8,232	-0.01%
2018/04/12	3	71.77	0	0.00	71.20	3	8,421	0.04%
2018/04/11	2	73.40	0	0.00	73.40	2	8,610	0.02%
2018/04/10	3	75.70	0	0.00	73.00	3	8,841	0.03%
2018/04/03	1	75.50	2	77.10	77.60	-1	9,399	-0.01%
2018/04/02	1	76.20	0	0.00	75.20	1	9,485	0.01%
2018/03/31	24	78.85	19	77.85	77.80	5	9,577	0.05%
2018/03/30	0	0.00	6	77.18	77.90	-6	9,588	-0.06%
2018/03/28	3	75.30	0	0.00	75.30	3	9,808	0.03%
2018/03/26	0	0.00	13	72.99	75.40	-13	10,346	-0.13%
2018/03/23	1	71.70	7	71.53	72.20	-6	10,551	-0.06%
2018/03/21	0	0.00	1	75.20	75.00	-1	11,374	-0.01%
2018/03/19	0	0.00	3	77.40	77.60	-3	12,290	-0.02%
2018/03/16	1	77.30	8	78.11	77.10	-7	12,824	-0.05%
2018/03/15	1	74.70	1	75.20	74.60	0	13,107	0.00%
2018/03/14	11	74.79	1	74.50	74.50	10	13,477	0.07%
2018/03/13	2	74.00	0	0.00	74.00	2	13,774	0.01%
2018/03/12	6	75.53	1	76.10	74.30	5	14,048	0.04%
2018/03/09	0	0.00	3	70.90	71.10	-3	14,149	-0.02%
2018/03/08	0	0.00	2	70.00	70.80	-2	14,178	-0.01%
2018/03/02	3	72.57	3	72.70	72.10	0	14,190	0.00%
2018/02/27	0	0.00	1	71.80	71.10	-1	14,174	-0.01%
2018/02/26	4	71.80	0	0.00	71.30	4	14,159	0.03%
2018/02/22	0	0.00	1	71.40	71.30	-1	14,195	-0.01%
2018/02/21	47	72.54	44	71.74	71.10	3	14,417	0.02%
2018/02/12	9	78.37	8	75.99	74.90	1	14,270	0.01%
2018/02/09	1	78.10	0	0.00	80.70	1	14,139	0.01%
2018/02/07	0	0.00	2	85.00	82.10	-2	14,362	-0.01%
2018/02/06	2	82.45	3	82.80	82.60	-1	14,472	-0.01%
2018/02/05	0	0.00	2	81.00	86.40	-2	14,630	-0.01%
2018/02/02	1	84.50	0	0.00	83.50	1	14,973	0.01%
2018/02/01	1	84.40	1	83.60	83.50	0	15,549	0.00%
2018/01/31	1	83.10	0	0.00	83.10	1	15,887	0.01%
2018/01/30	1	87.20	2	83.30	83.50	-1	16,088	-0.01%
2018/01/29	0	0.00	2	87.15	87.70	-2	15,949	-0.01%
2018/01/26	5	87.02	0	0.00	86.70	5	15,963	0.03%
2018/01/25	9	89.81	3.1	91.39	86.70	5.9	16,193	0.04%
2018/01/24	0	0.00	13	88.08	89.00	-13	15,973	-0.08%
2018/01/23	2	87.30	2	87.10	87.30	0	15,877	0.00%
2018/01/22	3	87.97	9	87.51	86.50	-6	15,761	-0.04%
2018/01/19	2	86.20	2	87.55	86.50	0	15,617	0.00%
2018/01/18	15	86.16	6	86.20	85.30	9	15,479	0.06%
2018/01/17	0.1	81.80	3	82.50	81.80	-2.9	15,219	-0.02%
2018/01/16	6	80.50	3	81.67	81.90	3	15,274	0.02%
2018/01/15	1	82.50	0	0.00	82.80	1	15,235	0.01%
2018/01/12	2	82.30	1	82.40	82.10	1	15,204	0.01%
2018/01/11	5	81.94	6	81.57	81.50	-1	15,228	-0.01%
2018/01/10	26	84.23	11	86.53	83.00	15	15,164	0.10%
2018/01/09	23	86.78	2	89.85	85.00	21	14,413	0.15%
2018/01/08	0	0.00	3	96.30	94.20	-3	14,090	-0.02%
2018/01/05	4	92.90	2	94.85	93.90	2	13,981	0.01%
2018/01/04	0	0.00	1	88.90	92.30	-1	13,846	-0.01%
2018/01/03	1	95.70	24	93.91	89.70	-23	13,736	-0.17%
2018/01/02	0	0.00	1	92.70	92.70	-1	13,457	-0.01%