橘子 (6180)-國泰-館前券商分點個股進出

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
83.0
漲跌
▲0.6
漲幅
+0.73%
成交量
671張
產業
上櫃文化創意指數
502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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/24	2.2	82.45	3	82.07	83.00	-0.8	1,494	-0.05%
2024/05/23	1.8	83.11	11.3	82.96	82.40	-9.5	1,493	-0.64%
2024/05/22	4	84.24	6.6	84.50	84.60	-2.7	1,476	-0.18%
2024/05/21	1	84.38	18	84.03	84.40	-17	1,474	-1.15%
2024/05/20	1.1	83.87	3	83.50	83.90	-1.9	1,469	-0.13%
2024/05/17	10	84.33	20.7	84.74	84.40	-10.6	1,466	-0.72%
2024/05/16	11.7	84.16	31	84.52	84.70	-19.3	1,457	-1.32%
2024/05/15	33.3	84.42	43.1	84.40	84.20	-9.8	1,438	-0.68%
2024/05/14	40.4	87.06	77.6	87.15	87.50	-37.3	1,416	-2.63%
2024/05/13	59	83.24	8	82.90	83.50	51	1,304	3.91%
2024/05/10	5.1	81.09	2.4	81.38	82.00	2.7	1,316	0.21%
2024/05/09	7.5	81.65	14	81.58	81.10	-6.5	1,389	-0.47%
2024/05/08	2.1	79.84	11.2	79.90	80.40	-9.1	1,434	-0.63%
2024/05/07	5.1	78.64	4	78.83	78.70	1.1	1,421	0.08%
2024/05/06	24.3	78.95	19	78.55	77.90	5.3	1,402	0.38%
2024/05/03	5	80.26	20	80.06	79.70	-15	1,338	-1.12%
2024/05/02	3	77.97	6.5	77.67	78.00	-3.5	1,286	-0.27%
2024/04/30	1.1	76.00	4.1	76.28	76.80	-3	1,300	-0.23%
2024/04/29	6.1	75.50	8.4	76.28	75.80	-2.3	1,290	-0.18%
2024/04/26	2.2	73.22	11.4	72.53	74.00	-9.2	1,279	-0.72%
2024/04/25	4.1	72.31	0.1	73.00	72.20	4	1,273	0.31%
2024/04/24	3.2	71.79	1.3	72.02	72.10	1.9	1,278	0.15%
2024/04/23	0	0.00	0.2	71.86	71.80	-0.2	1,283	-0.01%
2024/04/22	0.4	70.91	1	70.60	70.80	-0.6	1,286	-0.05%
2024/04/19	1.3	70.60	0	0.00	70.50	1.3	1,289	0.10%
2024/04/18	0	0.00	0	71.90	72.10	0	1,278	0.00%
2024/04/17	0	72.00	1	71.70	71.90	-1	1,285	-0.08%
2024/04/16	2.5	70.65	0	0.00	70.50	2.5	1,287	0.20%
2024/04/15	1.1	73.02	0	73.60	73.10	1	1,275	0.08%
2024/04/12	3	74.70	3	75.10	74.70	0	1,275	0.00%
2024/04/11	2	74.55	0	74.74	75.30	2	1,282	0.15%
2024/04/10	1	75.30	2.1	75.14	75.30	-1.1	1,346	-0.08%
2024/04/09	2.1	73.31	0	73.60	73.10	2.1	1,375	0.15%
2024/04/08	1.3	73.00	0	0.00	73.30	1.3	1,376	0.09%
2024/04/02	2	73.20	3	73.50	73.30	-1	1,382	-0.07%
2024/04/01	3.3	72.17	0	0.00	73.00	3.3	1,379	0.24%
2024/03/29	0	72.58	0	0.00	72.80	0	1,374	0.00%
2024/03/28	0.5	73.28	0	0.00	72.60	0.5	1,379	0.04%
2024/03/27	0	0.00	1	72.40	73.30	-1	1,383	-0.07%
2024/03/26	4	72.35	0	0.00	72.00	4	1,384	0.29%
2024/03/25	1	73.40	0	0.00	73.50	1	1,374	0.07%
2024/03/22	3	73.87	0	0.00	73.80	3	1,377	0.22%
2024/03/21	3.1	74.10	0	73.90	74.30	3.1	1,388	0.22%
2024/03/20	1.5	73.56	0	0.00	73.60	1.5	1,393	0.11%
2024/03/19	3.5	74.11	0	74.80	74.00	3.5	1,397	0.25%
2024/03/18	1.8	74.24	0	0.00	74.00	1.8	1,404	0.13%
2024/03/15	3.4	74.36	0	0.00	73.90	3.4	1,420	0.24%
2024/03/14	7.1	76.41	3	76.73	75.50	4.1	1,436	0.28%
2024/03/13	1.7	76.41	2.1	76.00	76.40	-0.4	1,420	-0.03%
2024/03/12	7	76.79	10.1	77.28	76.90	-3.1	1,427	-0.21%
2024/03/11	10.1	75.93	26.1	76.75	76.70	-16	1,408	-1.13%
2024/03/08	6	73.88	15	74.75	73.10	-9	1,349	-0.67%
2024/03/07	15	73.69	2.1	73.84	73.80	12.9	1,339	0.96%
2024/03/06	4.2	72.01	13.1	72.05	72.10	-8.9	1,360	-0.65%
2024/03/05	4.3	71.40	0.1	71.30	71.90	4.2	1,432	0.29%
2024/03/04	1	70.80	15.5	70.66	70.90	-14.5	1,457	-0.99%
2024/03/01	0.5	71.00	1	70.70	70.60	-0.5	1,466	-0.03%
2024/02/29	0	0.00	1	70.90	70.90	-1	1,464	-0.07%
2024/02/27	0.3	70.00	0.1	69.70	69.60	0.2	1,460	0.01%
2024/02/26	0.1	70.40	2.2	70.22	70.20	-2.1	1,455	-0.14%
2024/02/23	24.3	70.64	0.1	70.80	70.00	24.2	1,453	1.66%
2024/02/22	13.1	70.76	0	0.00	70.50	13.1	1,455	0.90%
2024/02/21	0.3	70.96	0	0.00	70.50	0.3	1,455	0.02%
2024/02/20	0.1	71.60	1	71.20	70.40	-1	1,453	-0.07%
2024/02/16	2	71.45	2.1	71.65	71.90	-0.1	1,430	-0.01%
2024/02/15	8.2	70.58	2.1	69.73	71.30	6.1	1,419	0.43%
2024/02/05	9.1	74.26	19	73.94	74.90	-10	1,361	-0.73%
2024/02/02	25.1	75.39	15.1	75.20	75.10	10.1	1,349	0.74%
2024/02/01	20	77.52	12	77.83	77.80	8	1,290	0.62%
2024/01/31	6.1	77.02	29.1	77.24	77.30	-23	1,198	-1.92%
2024/01/29	2	73.30	1.2	73.53	73.40	0.8	1,086	0.07%
2024/01/26	2	73.50	0	0.00	73.50	2	1,082	0.18%
2024/01/25	3.2	74.25	0.1	74.90	73.50	3	1,076	0.28%
2024/01/24	4.1	75.71	4	76.95	75.00	0.1	1,060	0.01%
2024/01/23	3	75.23	1.1	75.39	75.90	2	1,023	0.19%
2024/01/22	4.1	75.28	7.7	75.54	75.70	-3.6	1,013	-0.36%
2024/01/19	2	73.90	0	0.00	74.30	2	995	0.20%
2024/01/18	3.2	72.92	0	0.00	72.80	3.2	993	0.32%
2024/01/17	15.2	73.83	3.1	73.14	73.90	12.2	985	1.23%
2024/01/16	0.1	73.80	0	0.00	73.60	0.1	979	0.01%
2024/01/15	0.1	74.40	0	0.00	73.90	0.1	976	0.01%
2024/01/12	6	74.67	1	74.60	74.20	5	975	0.51%
2024/01/11	0.2	74.63	31	74.60	75.00	-30.9	973	-3.17%
2024/01/10	1	73.80	2.2	73.43	73.90	-1.2	966	-0.12%
2024/01/09	0.1	73.60	2	73.10	73.80	-1.9	962	-0.20%
2024/01/08	4	74.40	4	74.40	73.80	0	958	0.00%
2024/01/05	0.1	74.63	0	0.00	74.10	0.1	954	0.01%
2024/01/04	45.5	77.39	62.3	75.17	74.80	-16.8	943	-1.78%
2024/01/03	32.8	76.85	15.2	75.73	76.90	17.6	875	2.01%
2024/01/02	1	74.00	0	0.00	74.00	1	819	0.12%
2023/12/29	1	73.00	0	0.00	74.00	1	811	0.12%
2023/12/28	0.1	73.95	0	0.00	73.50	0.1	807	0.01%
2023/12/27	2	73.80	1	74.00	74.00	1	801	0.12%
2023/12/26	2	72.20	0	72.70	72.50	2	793	0.25%
2023/12/25	0.1	72.50	2.8	72.53	72.80	-2.7	789	-0.34%
2023/12/22	4.1	72.43	3	73.13	73.30	1.1	781	0.14%
2023/12/21	2.1	72.68	4	73.15	73.20	-1.9	767	-0.25%
2023/12/20	7.1	73.43	0	0.00	73.20	7.1	763	0.93%
2023/12/19	1.3	73.43	0.2	73.20	73.00	1.1	752	0.14%
2023/12/18	2.1	74.11	2	74.40	74.00	0.1	741	0.01%
2023/12/15	1.2	75.07	0	0.00	75.00	1.2	725	0.17%
2023/12/14	3	75.53	1	75.90	75.40	2	711	0.28%
2023/12/13	1	76.00	0.1	76.10	76.00	0.9	697	0.13%
2023/12/12	5.1	76.50	10	76.68	75.80	-4.9	685	-0.72%
2023/12/11	35	76.89	42.9	76.84	76.60	-7.9	663	-1.19%
2023/12/08	3	75.17	3	75.13	75.20	0	623	0.00%
2023/12/07	1	75.00	6	75.68	75.40	-5	613	-0.82%
2023/12/06	6	74.00	0	0.00	73.70	6	595	1.01%
2023/12/05	1	73.80	4.1	73.84	75.40	-3.1	571	-0.54%
2023/12/04	2.2	75.67	1	75.80	75.40	1.2	544	0.21%
2023/12/01	38.5	76.83	13.4	77.68	76.00	25.1	525	4.77%
2023/11/30	15.9	75.88	22.2	76.61	76.80	-6.3	462	-1.36%
2023/11/29	13	74.06	20.1	73.60	74.40	-7.1	381	-1.86%
2023/11/28	7	72.11	4	72.45	71.50	3	342	0.88%
2023/11/27	1	71.10	1.2	70.79	70.70	-0.2	333	-0.07%
2023/11/24	0	0.00	1	71.70	71.30	-1	334	-0.30%
2023/11/21	2	71.25	4.4	71.51	71.30	-2.4	326	-0.73%
2023/11/20	1	71.30	2	71.05	70.60	-1	318	-0.31%
2023/11/15	1	69.10	0	0.00	69.20	1	309	0.32%
2023/11/14	0.2	69.20	0	0.00	69.00	0.2	312	0.06%
2023/11/13	2	68.95	2	69.55	69.00	0	318	0.00%
2023/11/10	1	70.60	2	70.30	70.40	-1	316	-0.32%
2023/11/09	3	70.80	3	70.67	70.70	0	315	0.00%
2023/11/08	4.2	70.42	6	70.65	71.00	-1.8	314	-0.57%
2023/11/07	3	70.10	1	69.60	69.80	2	304	0.66%
2023/11/06	3	68.93	1	68.80	69.30	2	299	0.67%
2023/11/01	0	67.70	0	0.00	67.90	0	332	0.01%
2023/10/30	1	66.61	1	66.90	66.90	0	334	0.01%
2023/10/27	0	0.00	2	66.70	66.60	-2	339	-0.59%
2023/10/26	1	67.00	0	0.00	67.00	1	367	0.27%
2023/10/25	0	66.70	0	0.00	66.70	0	394	0.00%
2023/10/24	2	66.30	1	66.50	66.60	1	423	0.24%
2023/10/23	0	0.00	2	65.30	65.50	-2	436	-0.46%
2023/10/20	4.2	64.73	2.2	65.00	65.00	2	453	0.44%
2023/10/18	0	65.50	0	0.00	65.20	0	505	0.00%
2023/10/16	0.4	65.53	0	0.00	65.10	0.4	535	0.07%
2023/10/13	3	65.87	0	0.00	65.60	3	546	0.54%
2023/10/12	1	66.30	2	66.30	66.40	-1	556	-0.18%
2023/10/11	1	65.50	1	66.00	65.50	0	570	0.00%
2023/10/05	0	0.00	0.4	66.30	66.10	-0.4	620	-0.06%
2023/10/04	0	0.00	1	65.60	65.60	-1	631	-0.16%
2023/09/28	1	66.02	0	0.00	66.10	1	726	0.14%
2023/09/27	0.1	66.30	0	0.00	66.00	0.1	755	0.01%
2023/09/25	1	67.10	1	66.50	66.50	0	805	0.00%
2023/09/22	0	0.00	2	66.00	66.00	-2	829	-0.24%
2023/09/21	0.1	66.10	5	65.76	65.70	-4.9	851	-0.58%
2023/09/19	0.2	66.75	0	0.00	66.80	0.2	1,150	0.02%
2023/09/18	0.7	67.19	0	0.00	67.00	0.7	1,202	0.06%
2023/09/15	1	66.70	0	0.00	66.60	1	1,216	0.08%
2023/09/14	1	66.70	0	0.00	67.20	1	1,259	0.08%
2023/09/13	0.2	66.90	0	0.00	66.30	0.2	1,273	0.02%
2023/09/11	2	66.80	2	66.70	66.50	0	1,312	0.00%
2023/09/08	0.1	68.73	0	0.00	68.80	0.1	1,323	0.01%
2023/09/07	0	69.00	0	0.00	68.80	0	1,336	0.00%
2023/09/06	0.2	68.90	1	68.40	68.60	-0.8	1,357	-0.06%
2023/09/05	0.4	68.10	0	0.00	67.90	0.4	1,380	0.03%
2023/09/04	0.3	67.63	0	0.00	67.40	0.3	1,448	0.02%
2023/09/01	0.2	67.65	0	0.00	67.20	0.2	1,483	0.01%
2023/08/31	1.5	67.51	0	0.00	67.80	1.5	1,535	0.10%
2023/08/29	0.2	66.60	0	66.50	66.30	0.2	1,827	0.01%
2023/08/28	0	0.00	1	66.40	66.10	-1	2,092	-0.05%
2023/08/25	0.3	66.57	0	0.00	66.10	0.3	2,149	0.01%
2023/08/24	0	67.00	0	0.00	67.00	0	2,164	0.00%
2023/08/23	0	0.00	1	66.50	66.50	-1	2,194	-0.05%
2023/08/21	2	66.00	1	66.20	66.30	1	2,214	0.05%
2023/08/18	9	66.74	0	0.00	66.50	9	2,219	0.41%
2023/08/17	1	67.20	0.3	66.37	67.10	0.7	2,222	0.03%
2023/08/16	0.1	65.54	0	0.00	65.00	0.1	2,225	0.00%
2023/08/15	19	66.41	2	66.40	66.30	17	2,230	0.76%
2023/08/14	5	66.30	0	0.00	66.20	5	2,240	0.22%
2023/08/11	3	66.30	1	66.80	66.70	2	2,247	0.09%
2023/08/10	2.1	66.60	0	0.00	66.40	2.1	2,249	0.09%
2023/08/09	23.1	66.26	2	66.20	66.20	21.1	2,247	0.94%
2023/08/08	6.7	67.10	19	66.86	67.00	-12.4	2,244	-0.55%
2023/08/07	5.7	69.61	0	69.30	69.10	5.7	2,240	0.25%
2023/08/04	7	70.20	0	0.00	70.30	7	2,234	0.31%
2023/08/02	14.3	70.41	0	71.00	70.00	14.3	2,259	0.63%
2023/08/01	0.2	70.90	0.2	70.90	70.90	0	2,275	0.00%
2023/07/31	10.2	70.79	3	70.60	70.60	7.2	2,297	0.31%
2023/07/28	8	76.29	6	76.07	76.80	2	2,284	0.09%
2023/07/27	4.2	74.90	2	74.75	75.40	2.2	2,277	0.10%
2023/07/26	3.4	74.29	1	74.50	74.20	2.4	2,261	0.10%
2023/07/25	3.1	74.21	2	74.55	74.90	1.1	2,268	0.05%
2023/07/24	16.2	74.36	12	74.03	73.70	4.2	2,257	0.19%
2023/07/21	1	77.10	2.2	77.33	77.40	-1.2	2,218	-0.05%
2023/07/20	1	77.51	1	77.60	77.70	0	2,234	0.00%
2023/07/19	8.3	77.70	1	77.70	77.20	7.3	2,234	0.33%
2023/07/18	2.2	78.15	2	78.80	78.10	0.2	2,240	0.01%
2023/07/17	3	78.67	0	0.00	78.90	3	2,247	0.13%
2023/07/14	5.2	78.63	1	78.80	78.70	4.2	2,241	0.19%
2023/07/13	2	78.80	5.9	79.26	78.80	-3.9	2,252	-0.17%
2023/07/12	5.2	78.17	1.4	77.76	77.60	3.8	2,269	0.17%
2023/07/11	4.1	78.62	2.5	78.70	78.70	1.6	2,272	0.07%
2023/07/10	3.1	79.09	6	78.72	78.00	-2.9	2,283	-0.13%
2023/07/07	4.4	79.88	10.6	79.78	79.70	-6.2	2,283	-0.27%
2023/07/06	22.3	82.00	31.3	81.50	80.60	-9	2,268	-0.40%
2023/07/05	7	81.33	3	81.00	81.80	4	2,230	0.18%
2023/07/04	1.1	80.51	1.2	80.45	80.40	-0.1	2,212	0.00%
2023/07/03	4.2	80.85	1	80.30	80.70	3.2	2,216	0.14%
2023/06/30	5.2	82.23	1.1	82.11	81.90	4.2	2,199	0.19%
2023/06/29	3	82.43	2.1	82.37	82.70	0.9	2,198	0.04%
2023/06/28	16	83.16	15	82.38	82.30	1	2,201	0.05%
2023/06/27	72.6	86.17	64.5	85.32	83.30	8	2,149	0.37%
2023/06/26	4	83.33	7.7	82.95	82.50	-3.7	1,945	-0.19%
2023/06/21	3.2	81.63	10	81.80	81.30	-6.8	1,919	-0.35%
2023/06/20	17.4	82.01	12.2	82.44	81.40	5.2	1,938	0.27%
2023/06/19	7	81.17	1.1	81.21	81.30	5.9	1,910	0.31%
2023/06/16	2	79.90	2	79.90	80.50	0	1,926	0.00%
2023/06/15	1.1	79.22	13	79.32	79.10	-12	1,916	-0.62%
2023/06/14	0.2	80.40	10	80.42	79.90	-9.8	1,911	-0.51%
2023/06/13	1	80.90	2.1	80.61	80.40	-1.1	1,947	-0.05%
2023/06/12	0.4	81.40	0	0.00	80.30	0.4	1,959	0.02%
2023/06/09	6.1	81.54	3.1	81.70	81.70	3	1,990	0.15%
2023/06/08	13.5	84.61	14.7	84.13	82.20	-1.3	2,065	-0.06%
2023/06/07	3.3	84.08	3.9	84.44	83.80	-0.6	2,133	-0.03%
2023/06/06	3.6	83.41	4.1	83.67	84.00	-0.5	2,149	-0.03%
2023/06/05	5	85.10	20.3	84.87	84.70	-15.3	2,214	-0.69%
2023/06/02	21.6	84.04	31.6	83.89	83.60	-10	2,178	-0.46%
2023/06/01	54.6	81.79	60.4	82.34	81.70	-5.8	2,047	-0.28%
2023/05/31	7.5	76.46	5.5	76.84	77.80	2	1,812	0.11%
2023/05/30	0.3	75.40	15	75.92	75.10	-14.7	1,769	-0.83%
2023/05/29	1.2	75.28	2.5	75.34	75.50	-1.3	1,780	-0.07%
2023/05/26	2.2	73.66	2	73.60	73.60	0.2	1,772	0.01%
2023/05/25	0.2	74.30	0	0.00	73.90	0.2	1,788	0.01%
2023/05/24	0.1	74.10	2	74.45	74.20	-2	1,824	-0.11%
2023/05/23	1.5	74.38	1.8	74.38	74.40	-0.3	1,909	-0.02%
2023/05/22	1	73.50	2.3	74.31	74.10	-1.3	2,053	-0.06%
2023/05/19	1	74.00	3.3	73.97	73.90	-2.3	2,071	-0.11%
2023/05/18	2.1	72.95	3	73.47	73.60	-0.9	2,132	-0.04%
2023/05/17	0	0.00	3.4	73.32	72.80	-3.4	2,259	-0.15%
2023/05/16	0.1	73.00	0	73.50	72.50	0	2,460	0.00%
2023/05/15	4	72.28	6.4	72.51	72.40	-2.4	2,520	-0.09%
2023/05/12	0	0.00	4	72.73	72.90	-4	2,597	-0.15%
2023/05/11	4.5	72.51	2	72.95	72.50	2.5	2,667	0.09%
2023/05/10	2.5	73.84	8.2	73.61	74.20	-5.7	2,786	-0.20%
2023/05/09	4.1	73.29	2	73.30	73.20	2.1	2,837	0.07%
2023/05/08	8.1	75.31	7	75.64	75.10	1.1	2,859	0.04%
2023/05/05	3.3	74.98	4	75.05	75.00	-0.7	2,882	-0.02%
2023/05/04	7.3	74.63	9	74.54	74.20	-1.7	2,906	-0.06%
2023/05/03	6.4	74.31	6	74.33	74.20	0.4	2,966	0.01%
2023/05/02	3	74.23	16	73.87	73.70	-13	3,060	-0.42%
2023/04/28	3	73.70	10	73.71	73.80	-7	3,224	-0.22%
2023/04/27	0	0.00	9.1	72.04	72.00	-9.1	3,274	-0.28%
2023/04/26	1.2	71.35	7	71.17	71.20	-5.8	3,289	-0.18%
2023/04/25	2.9	70.54	3.2	71.05	70.30	-0.3	3,309	-0.01%
2023/04/24	0	72.30	0	72.50	72.40	0	3,311	0.00%
2023/04/21	6.3	71.88	21	71.20	71.20	-14.8	3,337	-0.44%
2023/04/20	12.3	72.91	2	72.75	72.80	10.3	3,343	0.31%
2023/04/19	4.3	73.68	0	0.00	73.70	4.3	3,359	0.13%
2023/04/18	9	73.99	9	74.02	73.50	0	3,451	0.00%
2023/04/17	14	75.03	2.4	74.74	74.70	11.6	3,682	0.32%
2023/04/14	5.4	74.25	1	74.30	74.30	4.4	3,705	0.12%
2023/04/13	4	73.33	10	73.68	73.20	-6	3,871	-0.15%
2023/04/12	0	74.30	5.5	74.03	73.80	-5.5	3,963	-0.14%
2023/04/10	4	73.50	0.1	73.60	73.10	3.9	4,099	0.10%
2023/04/07	1	72.70	0.1	73.17	73.40	0.9	4,112	0.02%
2023/04/06	14.3	72.75	0.1	72.80	72.40	14.2	4,107	0.35%
2023/03/31	9	73.54	1.2	73.50	73.20	7.8	4,096	0.19%
2023/03/30	3.3	72.89	0	0.00	72.90	3.3	4,087	0.08%
2023/03/29	7	73.63	1.8	73.66	73.70	5.2	4,068	0.13%
2023/03/28	2.2	72.54	0	0.00	72.20	2.2	4,085	0.05%
2023/03/27	8.3	73.52	0	74.06	73.00	8.2	4,079	0.20%
2023/03/24	4.1	73.68	4	73.40	74.40	0.1	4,068	0.00%
2023/03/23	12.2	72.82	0	0.00	72.40	12.2	4,058	0.30%
2023/03/22	2	73.60	1	73.50	73.50	1	4,037	0.02%
2023/03/21	3.3	74.03	2.2	73.43	73.30	1.2	4,038	0.03%
2023/03/20	1	74.20	4.1	74.70	74.20	-3.1	4,020	-0.08%
2023/03/17	3	74.57	0	0.00	74.10	3	4,017	0.08%
2023/03/16	20.2	74.11	26	73.91	73.90	-5.8	4,008	-0.15%
2023/03/15	8.2	76.43	4	75.63	75.40	4.2	3,976	0.10%
2023/03/14	9.7	76.27	6.1	76.05	75.80	3.6	4,021	0.09%
2023/03/13	20.1	76.00	7.6	77.04	78.60	12.5	3,978	0.31%
2023/03/10	36.8	80.38	7	81.11	79.20	29.8	3,888	0.77%
2023/03/09	12.7	88.43	8.3	88.16	87.90	4.4	3,800	0.12%
2023/03/08	19	87.94	16.7	88.46	87.60	2.3	3,853	0.06%
2023/03/07	12.4	86.18	15	86.99	85.90	-2.6	3,739	-0.07%
2023/03/06	7	84.54	6.2	84.53	85.10	0.8	3,652	0.02%
2023/03/03	1.1	83.10	3	82.83	83.50	-1.9	3,624	-0.05%
2023/03/02	7	82.13	1.3	82.68	81.70	5.7	3,605	0.16%
2023/03/01	4.3	81.95	1	82.40	82.20	3.3	3,596	0.09%
2023/02/24	3.4	80.77	3.1	80.87	80.80	0.4	3,581	0.01%
2023/02/23	0	0.00	1.3	80.83	80.10	-1.3	3,607	-0.04%
2023/02/22	3.1	80.76	3	81.00	80.00	0.1	3,605	0.00%
2023/02/21	6	81.90	25.1	82.64	82.50	-19.1	3,568	-0.53%
2023/02/20	25.7	78.47	5.3	78.24	80.60	20.4	3,480	0.59%
2023/02/17	17	82.46	4.2	82.51	82.50	12.8	3,334	0.38%
2023/02/16	5.4	81.88	2	81.85	82.20	3.4	3,319	0.10%
2023/02/15	14	82.79	7.1	82.91	83.20	6.9	3,252	0.21%
2023/02/14	22.5	86.82	19.1	87.10	82.80	3.4	3,121	0.11%
2023/02/13	22	91.69	25	90.81	92.00	-3	2,916	-0.10%
2023/02/10	27.1	90.15	8.1	90.80	89.50	19	2,862	0.66%
2023/02/09	25	89.85	12	90.09	89.80	13	2,798	0.46%
2023/02/08	39.2	88.18	34.2	87.14	90.10	5	2,747	0.18%
2023/02/07	4	82.93	9	82.89	83.50	-5	2,614	-0.19%
2023/02/06	4	82.28	4.1	82.18	81.70	-0.1	2,564	0.00%
2023/02/03	13.1	81.69	6	82.15	81.90	7.1	2,514	0.28%
2023/02/02	21.1	81.63	6	81.88	81.90	15.1	2,467	0.61%
2023/02/01	8.1	80.74	14	80.79	81.80	-5.9	2,416	-0.24%
2023/01/31	32.2	80.19	28	79.88	80.50	4.2	2,340	0.18%
2023/01/30	5	77.68	25.8	77.61	79.50	-20.8	2,224	-0.94%
2023/01/17	4.5	73.54	35.5	73.22	73.80	-30.9	2,047	-1.51%
2023/01/16	1	71.69	6	72.25	72.30	-5	1,975	-0.25%
2023/01/13	0.1	71.50	1	72.30	71.30	-1	1,954	-0.05%
2023/01/12	7.4	72.18	8	72.30	71.40	-0.6	1,927	-0.03%
2023/01/11	0.5	72.58	3	72.97	72.80	-2.5	1,901	-0.13%
2023/01/10	1.5	72.51	2	72.90	72.30	-0.5	1,865	-0.03%
2023/01/09	3.5	72.56	1	72.80	72.90	2.5	1,834	0.14%
2023/01/06	22.2	72.69	14	72.46	73.00	8.2	1,800	0.46%
2023/01/05	31.1	72.67	42.6	72.63	72.60	-11.5	1,714	-0.67%
2023/01/04	6.8	69.74	16.1	70.72	71.20	-9.4	1,460	-0.64%
2023/01/03	43.2	71.19	27.2	70.34	70.10	16	1,397	1.15%
2022/12/30	7.4	69.55	17.1	69.35	69.90	-9.7	1,205	-0.80%
2022/12/29	95	69.14	98.2	68.06	67.50	-3.2	1,092	-0.29%
2022/12/28	3	67.30	2	67.05	67.30	1	944	0.11%
2022/12/27	7.1	67.74	5.7	67.80	67.20	1.4	927	0.15%
2022/12/26	0	0.00	1	66.50	66.40	-1	911	-0.11%
2022/12/23	1.1	65.93	0	0.00	65.60	1.1	912	0.12%
2022/12/22	1.3	65.49	2	66.40	65.20	-0.8	918	-0.08%
2022/12/21	1.2	66.03	0	66.20	66.00	1.2	912	0.13%
2022/12/20	6.4	67.53	1	67.80	65.20	5.4	908	0.59%
2022/12/19	1	68.40	2.1	68.09	68.30	-1.1	876	-0.12%
2022/12/16	0	0.00	1	67.01	67.00	-1	861	-0.12%
2022/12/15	1	67.60	9.2	67.85	67.30	-8.2	854	-0.96%
2022/12/14	1.2	67.23	1	68.00	66.90	0.2	841	0.02%
2022/12/13	0	0.00	4.4	67.45	67.70	-4.4	832	-0.52%
2022/12/12	2.3	66.01	1	66.20	67.00	1.3	818	0.16%
2022/12/09	4	67.48	3.4	67.89	67.60	0.6	807	0.07%
2022/12/08	5.4	67.08	2.1	67.64	67.60	3.3	800	0.41%
2022/12/07	3.4	67.08	3	67.57	66.70	0.4	794	0.05%
2022/12/06	14	68.74	8.7	69.01	68.10	5.4	777	0.69%
2022/12/05	2.1	67.20	2	67.35	67.40	0	713	0.00%
2022/12/01	1.2	67.45	2.3	67.03	67.20	-1.1	705	-0.16%
2022/11/30	5.3	63.85	16.2	65.73	66.90	-10.9	657	-1.66%
2022/11/28	1	61.00	0	0.00	61.70	1	555	0.18%
2022/11/24	0	0.00	0	61.90	61.90	0	539	0.00%
2022/11/23	0.3	61.64	1	61.20	61.10	-0.7	529	-0.13%
2022/11/22	0.1	60.90	1.2	61.43	61.70	-1.1	524	-0.22%
2022/11/21	6.1	62.55	8	61.74	60.60	-1.9	513	-0.38%
2022/11/18	3	61.53	5	61.90	61.70	-2	465	-0.43%
2022/11/17	0	0.00	1	60.50	60.70	-1	437	-0.23%
2022/11/15	1	59.40	3.4	59.66	59.50	-2.4	430	-0.56%
2022/11/14	1	58.90	1.3	59.44	59.50	-0.2	427	-0.06%
2022/11/11	0.1	58.00	2	58.90	58.00	-1.9	415	-0.46%
2022/11/10	0.2	58.00	1	58.30	57.90	-0.9	415	-0.20%
2022/11/09	1.2	59.12	1.1	58.79	58.80	0.1	411	0.02%
2022/11/08	1.1	58.70	2	59.45	58.60	-0.9	404	-0.22%
2022/11/07	0	0.00	2.2	58.25	58.30	-2.2	395	-0.56%
2022/11/04	1	57.30	1	57.40	56.90	0	383	0.00%
2022/11/02	1	54.50	1.3	55.17	55.80	-0.3	363	-0.07%
2022/11/01	0.2	53.80	1	53.50	53.80	-0.9	359	-0.24%
2022/10/31	0	53.40	0	0.00	53.70	0	370	0.00%
2022/10/28	1	52.90	2	53.50	52.70	-1	371	-0.27%
2022/10/27	0	52.60	1	52.40	53.00	-1	372	-0.27%
2022/10/25	1	52.01	0	0.00	51.70	1	374	0.27%
2022/10/24	0	0.00	0.3	52.50	52.50	-0.3	374	-0.08%
2022/10/21	1	52.70	0	0.00	52.20	1	376	0.27%
2022/10/18	0.1	52.70	3	52.93	53.40	-3	381	-0.77%
2022/10/14	0	0.00	0.1	54.20	53.90	-0.1	383	-0.03%
2022/10/13	2	54.25	2.1	53.30	53.00	-0.1	388	-0.03%
2022/10/12	0	0.00	1.1	55.79	55.50	-1.1	378	-0.28%
2022/10/11	5	56.16	0.1	56.70	55.80	4.9	379	1.29%
2022/10/07	0.1	58.20	0	0.00	58.50	0.1	377	0.01%
2022/10/06	1.1	57.71	1	57.90	58.00	0.1	386	0.01%
2022/10/05	2.3	58.11	2	58.20	57.90	0.3	395	0.06%
2022/10/04	0	0.00	0.2	58.43	58.60	-0.2	398	-0.05%
2022/10/03	0	0.00	0.3	58.60	58.40	-0.3	403	-0.07%
2022/09/30	0.3	58.00	0	0.00	58.10	0.3	415	0.07%
2022/09/29	4	57.85	1	58.00	57.40	3	444	0.67%
2022/09/28	1	55.20	0	0.00	55.20	1	462	0.22%
2022/09/27	1.1	55.22	0	0.00	55.90	1.1	473	0.23%
2022/09/26	4	55.35	0.2	55.80	55.40	3.8	482	0.79%
2022/09/23	2	57.15	0	58.00	56.90	2	494	0.40%
2022/09/22	1.2	56.89	0	0.00	56.90	1.2	498	0.25%
2022/09/21	0	0.00	1	57.40	57.20	-1	501	-0.20%
2022/09/20	2	57.00	1	56.90	57.00	1	502	0.20%
2022/09/16	1	57.50	0	0.00	57.40	1	513	0.19%
2022/09/13	1	58.60	0	0.00	58.40	1	533	0.19%
2022/09/12	1	59.30	0	0.00	58.70	1	544	0.18%
2022/09/08	2	58.05	0	0.00	59.70	2	553	0.36%
2022/09/07	2	57.80	0	0.00	57.90	2	560	0.36%
2022/09/06	0	59.00	1.2	58.83	58.70	-1.2	575	-0.21%
2022/09/05	3	58.93	1	59.10	58.80	2	590	0.34%
2022/09/02	1.1	59.82	0	0.00	59.60	1.1	600	0.17%
2022/09/01	0	0.00	0.1	60.10	60.00	-0.1	619	-0.01%
2022/08/29	0	0.00	2	60.00	60.00	-2	711	-0.28%
2022/08/26	0	0.00	0	60.71	60.50	0	755	-0.01%
2022/08/25	1.2	60.58	0	0.00	60.40	1.2	758	0.16%
2022/08/23	1.2	60.75	0	0.00	60.60	1.2	778	0.15%
2022/08/19	0	0.00	0.1	61.70	61.60	-0.1	793	-0.01%
2022/08/18	1	61.90	1	61.80	61.70	0	819	0.00%
2022/08/17	0	0.00	1	62.00	62.00	-1	868	-0.12%
2022/08/16	1	60.90	0	0.00	61.20	1	870	0.11%
2022/08/11	3	61.70	1.2	61.96	61.50	1.8	900	0.20%
2022/08/10	1	62.10	0.2	62.00	61.50	0.8	902	0.09%
2022/08/09	0.2	61.00	0	0.00	61.50	0.2	906	0.02%
2022/08/08	0	0.00	1	61.30	61.50	-1	907	-0.11%
2022/08/05	3	60.87	3	60.70	60.90	0	912	0.00%
2022/08/04	3	58.67	1.5	58.99	59.20	1.5	907	0.16%
2022/08/03	1	59.00	0	0.00	59.10	1	910	0.11%
2022/07/28	0	0.00	1	59.00	59.40	-1	945	-0.11%
2022/07/26	1	59.00	0	0.00	58.80	1	973	0.10%
2022/07/25	0	0.00	1	59.70	59.80	-1	971	-0.10%
2022/07/22	0	0.00	7	59.34	59.40	-7	972	-0.72%
2022/07/21	8	58.77	0	0.00	58.70	8	978	0.82%
2022/07/20	2	59.05	4	58.88	58.90	-2	984	-0.20%
2022/07/19	1	58.20	0	0.00	58.30	1	997	0.10%
2022/07/18	1	57.50	1	57.60	57.50	0	1,024	0.00%
2022/07/15	0	0.00	12	56.90	57.30	-12	1,024	-1.17%
2022/07/14	2	56.50	0	0.00	57.30	2	1,021	0.20%
2022/07/13	0	0.00	2	56.05	56.20	-2	1,015	-0.20%
2022/07/11	3	55.73	2	55.90	55.70	1	1,013	0.10%
2022/07/08	9	55.30	0	0.00	55.30	9	1,011	0.89%
2022/07/07	1	55.70	1	55.00	55.50	0	1,020	0.00%
2022/07/06	20	60.31	3.5	60.20	59.90	16.5	989	1.67%
2022/07/05	8	61.99	7	62.36	62.20	1	982	0.10%
2022/07/04	6.9	61.80	5	62.18	61.40	1.9	974	0.20%
2022/07/01	7	62.93	3	63.77	61.10	4	976	0.41%
2022/06/30	4	63.83	4.4	63.75	63.70	-0.4	963	-0.04%
2022/06/29	1	64.60	1	64.50	64.90	0	960	0.00%
2022/06/28	7	65.23	6	65.37	65.10	1	961	0.10%
2022/06/27	0	65.25	1	65.49	65.80	-1	970	-0.10%
2022/06/24	2	63.95	1	64.20	64.40	1	985	0.10%
2022/06/22	3	64.00	3	63.80	63.60	0	1,038	0.00%
2022/06/21	4.4	64.37	1	64.60	64.40	3.4	1,049	0.32%
2022/06/20	3	65.23	0	0.00	63.50	3	1,054	0.28%
2022/06/17	1	64.80	5	65.02	65.20	-4	1,047	-0.38%
2022/06/16	8	67.03	8.9	67.32	65.50	-0.9	1,050	-0.09%
2022/06/15	12.1	67.84	10	67.00	66.90	2.1	1,058	0.20%
2022/06/14	0	0.00	3	68.03	68.20	-3	1,073	-0.28%
2022/06/13	7.1	68.30	6.5	68.25	68.10	0.6	1,081	0.05%
2022/06/10	11.1	69.66	5	69.60	69.10	6.1	1,108	0.55%
2022/06/09	15.2	70.65	15	71.07	70.20	0.2	1,109	0.02%
2022/06/08	3	70.57	7.3	70.77	70.80	-4.3	1,156	-0.37%
2022/06/07	0.3	69.80	7	69.60	69.70	-6.7	1,127	-0.59%
2022/06/06	5	69.30	4.3	69.60	69.00	0.7	1,104	0.06%
2022/06/02	6	68.53	7.3	68.49	68.60	-1.3	1,073	-0.12%
2022/06/01	4.3	68.72	5.1	68.95	68.60	-0.8	1,083	-0.07%
2022/05/31	1	68.20	6	68.05	68.00	-5	1,072	-0.47%
2022/05/30	2	67.80	1	67.80	67.70	1	1,073	0.09%
2022/05/27	7	68.13	3	67.83	67.80	4	1,071	0.37%
2022/05/26	4	68.83	7.6	68.64	67.90	-3.6	1,070	-0.33%
2022/05/25	14.1	68.14	12.5	68.33	68.10	1.6	1,054	0.15%
2022/05/24	1	66.80	1	66.60	66.00	0	1,027	0.00%
2022/05/23	1	67.80	0	0.00	66.80	1	1,028	0.10%
2022/05/20	19	67.80	12	67.83	67.50	7	1,041	0.67%
2022/05/19	0.2	66.40	1.2	66.43	68.00	-1	1,032	-0.10%
2022/05/18	0	0.00	1	67.40	66.90	-1	1,022	-0.10%
2022/05/17	1	67.10	1.1	67.35	67.10	-0.1	1,029	-0.01%
2022/05/16	6	66.47	5.1	66.41	66.50	0.9	1,029	0.09%
2022/05/13	0.1	66.00	0.7	66.31	66.80	-0.6	1,055	-0.06%
2022/05/11	3.2	66.46	8	66.50	66.40	-4.8	1,065	-0.45%
2022/05/10	7.1	66.17	2	66.40	66.20	5.1	1,085	0.47%
2022/05/09	1	66.90	1	66.70	66.70	0	1,130	0.00%
2022/05/06	2	66.50	1	66.60	66.90	1	1,143	0.09%
2022/05/05	1	67.30	3	67.13	66.50	-2	1,168	-0.17%
2022/05/04	2.5	66.30	1.3	66.99	65.80	1.2	1,182	0.10%
2022/05/03	1	64.10	4	64.40	64.30	-3	1,189	-0.25%
2022/04/29	3	64.10	0	0.00	64.00	3	1,293	0.23%
2022/04/28	1	63.80	1	64.00	63.80	0	1,420	0.00%
2022/04/27	4	63.13	5	63.22	63.50	-1	1,442	-0.07%
2022/04/26	1	63.70	0	0.00	63.50	1	1,524	0.07%
2022/04/25	2.1	64.85	2	64.60	64.20	0.1	1,556	0.01%
2022/04/22	5	66.64	5.4	66.63	66.30	-0.4	1,557	-0.03%
2022/04/21	1.1	64.72	0	0.00	64.60	1.1	1,558	0.07%
2022/04/20	2	64.50	0	0.00	64.50	2	1,583	0.13%
2022/04/19	2.2	64.58	0	0.00	64.50	2.2	1,633	0.13%
2022/04/18	0	0.00	10	64.52	64.60	-10	1,749	-0.57%
2022/04/15	1.2	65.34	10	65.40	65.40	-8.8	1,861	-0.47%
2022/04/14	12.1	66.43	6	66.28	66.20	6.1	2,156	0.28%
2022/04/13	8.5	67.46	3.4	67.09	66.30	5.1	2,279	0.22%
2022/04/12	0	64.80	1	65.20	65.20	-1	2,313	-0.04%
2022/04/11	9.6	66.27	14.2	66.18	65.00	-4.6	2,389	-0.19%
2022/04/08	1	67.90	5	67.84	68.40	-4	2,496	-0.16%
2022/04/07	2.1	67.86	1.2	68.04	67.80	0.9	2,734	0.03%
2022/04/06	1	68.50	0	0.00	68.20	1	2,769	0.04%
2022/04/01	1	68.39	0	0.00	68.00	1	2,791	0.04%
2022/03/31	11.4	68.40	0	68.60	68.40	11.4	2,831	0.40%
2022/03/30	0	68.77	0.1	69.00	68.80	-0.1	2,902	0.00%
2022/03/29	15	69.10	6.4	69.04	69.10	8.6	2,960	0.29%
2022/03/28	6.3	67.75	0.1	66.90	68.00	6.2	3,022	0.21%
2022/03/25	11.3	68.79	11	69.16	68.40	0.3	3,229	0.01%
2022/03/24	8.5	68.15	11	68.16	68.40	-2.5	3,556	-0.07%
2022/03/23	1.5	67.89	1	68.30	67.70	0.5	3,974	0.01%
2022/03/22	4	67.60	4	67.83	67.80	0	4,243	0.00%
2022/03/21	3	67.30	3	68.00	68.00	0	4,523	0.00%
2022/03/18	3	67.40	0	0.00	67.10	3	4,685	0.06%
2022/03/17	4	67.80	14.5	67.92	67.60	-10.5	4,722	-0.22%
2022/03/16	6.2	67.34	7.5	67.39	67.30	-1.3	4,757	-0.03%
2022/03/15	1.5	66.72	5.1	67.07	67.00	-3.6	4,740	-0.08%
2022/03/14	5	66.36	2	66.25	66.50	3	4,721	0.06%
2022/03/11	19.1	65.89	13.1	66.12	66.00	6	4,752	0.13%
2022/03/10	1.1	62.33	1	62.50	62.50	0.1	4,681	0.00%
2022/03/09	6.2	61.36	3	61.50	61.60	3.2	4,681	0.07%
2022/03/08	0	60.00	1	60.90	60.10	-1	4,684	-0.02%
2022/03/07	0	0.00	9	61.40	61.30	-9	4,676	-0.19%
2022/03/04	1	63.90	71	63.52	63.40	-70	4,664	-1.50%
2022/03/03	4.1	63.83	1	63.70	63.70	3.1	4,663	0.07%
2022/03/02	1.2	64.25	0	0.00	64.00	1.2	4,661	0.03%
2022/03/01	2.1	63.86	4	64.00	64.30	-1.9	4,656	-0.04%
2022/02/25	1	63.30	2	63.35	63.30	-1	4,650	-0.02%
2022/02/24	3	63.50	6	63.43	62.90	-3	4,644	-0.06%
2022/02/23	1	65.30	3.1	65.46	65.00	-2	4,628	-0.04%
2022/02/22	48	65.66	7	66.06	65.40	41	4,629	0.89%
2022/02/21	0.3	66.37	1.2	66.52	66.60	-0.9	4,621	-0.02%
2022/02/17	2	66.25	1	66.10	66.50	1	4,636	0.02%
2022/02/16	3	66.90	0	0.00	67.00	3	4,634	0.06%
2022/02/15	7	67.24	7	67.67	67.00	0	4,622	0.00%
2022/02/14	11.3	65.98	1	65.90	65.80	10.3	4,593	0.22%
2022/02/11	16	66.78	0	0.00	67.00	16	4,581	0.35%
2022/02/10	18	67.29	3.5	67.89	67.10	14.5	4,574	0.32%
2022/02/09	7	67.67	5.2	67.80	67.20	1.8	4,552	0.04%
2022/02/08	2.2	66.30	27.2	66.16	66.80	-25	4,501	-0.56%
2022/02/07	0	0.00	1	65.50	65.90	-1	4,487	-0.02%
2022/01/26	2.2	64.40	2.2	64.55	64.30	0	4,464	0.00%
2022/01/25	3	64.47	4	64.85	64.90	-1	4,440	-0.02%
2022/01/24	9.3	65.73	6	66.80	65.20	3.3	4,413	0.07%
2022/01/21	15.1	67.21	29.4	67.05	67.30	-14.2	4,311	-0.33%
2022/01/20	2.1	65.25	2	65.65	65.00	0.1	4,188	0.00%
2022/01/19	10	66.18	11.5	66.06	65.40	-1.5	4,162	-0.04%
2022/01/18	8.5	65.21	22.6	65.39	64.70	-14.1	4,070	-0.35%
2022/01/17	3.1	63.58	7.1	63.95	64.00	-4	4,028	-0.10%
2022/01/14	1	63.70	1	63.80	64.30	0	4,008	0.00%
2022/01/13	2.1	64.54	2	64.05	64.90	0.1	3,980	0.00%
2022/01/12	23.2	64.12	2	64.55	65.00	21.2	3,952	0.54%
2022/01/11	17	64.82	34	65.53	64.80	-17	3,899	-0.44%
2022/01/10	22.2	68.99	31	68.55	67.60	-8.8	3,778	-0.23%
2022/01/07	124.5	71.65	127.9	71.71	70.10	-3.4	3,661	-0.09%	大買/大賣/
2022/01/06	33.3	70.42	30.7	69.81	69.70	2.6	3,361	0.08%
2022/01/05	3.2	68.86	12.2	68.62	69.40	-9	3,235	-0.28%
2022/01/04	8.6	69.36	7	69.83	68.40	1.6	3,178	0.05%
2022/01/03	25.2	70.93	27.1	71.15	70.50	-1.9	3,112	-0.06%
2021/12/30	76.5	70.85	69	71.21	70.50	7.5	2,984	0.25%
2021/12/29	6.4	67.66	16.4	67.86	69.00	-10	2,745	-0.36%
2021/12/28	7	67.06	4	67.13	67.10	3	2,704	0.11%
2021/12/27	7.1	66.24	2	66.35	66.40	5.1	2,682	0.19%
2021/12/24	24.3	67.50	24.6	67.07	66.80	-0.3	2,644	-0.01%
2021/12/23	36.2	68.41	18	68.43	68.30	18.2	2,567	0.71%
2021/12/22	41.1	68.99	87.5	69.01	69.10	-46.4	2,496	-1.86%
2021/12/21	83.4	69.27	60.3	68.60	68.60	23.2	2,412	0.96%
2021/12/20	84.8	71.83	78.4	71.49	70.40	6.4	2,188	0.29%
2021/12/17	64.7	70.60	67.7	70.65	71.10	-3	1,816	-0.16%
2021/12/16	55.4	69.17	44.4	68.60	68.80	11	1,375	0.80%
2021/12/15	85	67.59	97.5	67.54	66.80	-12.5	1,098	-1.14%
2021/12/14	30.2	65.71	18.3	65.87	64.70	11.9	813	1.46%
2021/12/13	4.2	64.44	4	64.23	64.70	0.2	640	0.03%
2021/12/10	6	63.25	10.1	63.30	63.40	-4.1	578	-0.71%
2021/12/09	1	61.80	2	61.60	61.90	-1	510	-0.20%
2021/12/08	1	61.80	9	62.04	61.80	-8	505	-1.58%
2021/12/07	8.1	62.30	0.2	62.00	62.60	8	488	1.63%
2021/12/06	1	59.80	0	0.00	61.00	1	437	0.23%
2021/12/03	1	60.30	1	60.30	60.20	0	433	0.00%
2021/12/02	1	61.00	0	0.00	60.80	1	430	0.23%
2021/12/01	2	61.00	0	0.00	61.00	2	430	0.46%
2021/11/26	1	59.50	1	59.60	59.70	0	427	0.00%
2021/11/25	0.1	60.50	1.1	60.68	60.40	-1	428	-0.23%
2021/11/23	0.1	60.80	2.1	60.99	60.70	-2.1	435	-0.47%
2021/11/22	0	61.20	2	61.10	61.40	-2	445	-0.45%
2021/11/19	0.1	61.20	1	61.50	61.10	-0.9	461	-0.19%
2021/11/18	1.1	61.10	0	0.00	60.90	1.1	457	0.24%
2021/11/17	0	60.70	0	0.00	60.60	0	455	0.00%
2021/11/16	1.1	60.05	3	60.30	60.50	-1.9	456	-0.42%
2021/11/15	2	59.30	1	59.70	59.10	1	439	0.23%
2021/11/12	1	58.60	0	0.00	58.10	1	439	0.23%
2021/11/11	1	58.50	0	0.00	58.50	1	447	0.22%
2021/11/10	0	0.00	1	58.60	58.50	-1	463	-0.22%
2021/11/08	0	0.00	2	58.00	58.20	-2	464	-0.43%
2021/11/05	1.1	58.60	0	0.00	58.60	1.1	471	0.22%
2021/11/04	0	58.90	0	0.00	59.20	0	486	0.01%
2021/11/03	0	0.00	1	59.00	59.30	-1	483	-0.21%
2021/11/02	0	0.00	2	58.15	58.10	-2	475	-0.42%
2021/11/01	1	59.00	1	59.00	59.00	0	479	0.00%
2021/10/29	1	57.80	0	0.00	57.70	1	474	0.21%
2021/10/28	0	57.10	1	57.10	57.20	-1	473	-0.20%
2021/10/25	0	0.00	1	56.20	56.00	-1	485	-0.21%
2021/10/21	0	56.70	0	0.00	56.70	0	526	0.00%
2021/10/19	0	55.80	0	0.00	55.90	0	541	0.00%
2021/10/18	0	0.00	0	55.90	55.60	0	545	0.00%
2021/10/15	0	0.00	0	56.00	55.70	0	561	-0.01%
2021/10/14	1	55.60	0	0.00	55.80	1	569	0.18%
2021/10/12	1	56.80	0	0.00	56.30	1	633	0.16%
2021/10/07	1	55.10	0	0.00	55.10	1	643	0.16%
2021/10/06	0.1	54.50	0	0.00	54.00	0.1	660	0.01%
2021/10/05	2	54.60	2.7	54.35	54.40	-0.7	662	-0.11%
2021/10/04	0	0.00	3.1	55.51	55.10	-3.1	663	-0.47%
2021/10/01	0.2	56.99	0	0.00	55.60	0.2	666	0.03%
2021/09/30	0	0.00	1	57.10	57.20	-1	670	-0.15%
2021/09/29	0	0.00	2	56.65	56.50	-2	676	-0.30%
2021/09/28	0	0.00	1	57.20	57.00	-1	685	-0.15%
2021/09/27	0.1	57.76	1	57.70	57.50	-0.9	703	-0.13%
2021/09/24	1	57.60	1	57.40	57.40	0	734	0.00%
2021/09/23	5.1	56.50	0	0.00	56.50	5.1	736	0.69%
2021/09/22	0.1	56.30	0	0.00	56.00	0.1	750	0.01%
2021/09/17	0	56.80	0	0.00	56.70	0	753	0.00%
2021/09/15	0	57.20	0	0.00	56.70	0	763	0.00%
2021/09/14	0	0.00	1	57.80	57.40	-1	778	-0.13%
2021/09/13	1	57.40	1	57.60	57.40	0	847	0.00%
2021/09/10	0	0.00	1	57.30	57.20	-1	859	-0.12%
2021/09/09	2.3	57.89	0	0.00	57.40	2.3	865	0.26%
2021/09/08	4	58.13	2	58.05	57.60	2	871	0.23%
2021/09/07	0	59.00	0	0.00	58.10	0	881	0.00%
2021/09/06	3.1	58.94	0	0.00	58.60	3.1	885	0.35%
2021/09/03	1	59.40	0	0.00	59.50	1	887	0.11%
2021/09/02	0	0.00	5	59.44	59.40	-5	917	-0.54%
2021/09/01	0	0.00	0.1	59.50	59.20	-0.1	951	-0.01%
2021/08/31	1	59.70	0.1	59.50	59.20	0.9	973	0.10%
2021/08/30	2	59.40	1	59.50	59.50	1	1,034	0.10%
2021/08/27	0	0.00	1	59.50	59.70	-1	1,051	-0.10%
2021/08/26	2.1	59.37	9	59.31	59.30	-6.9	1,068	-0.65%
2021/08/25	10	62.31	6	62.20	62.90	4	1,076	0.37%
2021/08/24	2	61.75	0	0.00	61.60	2	1,064	0.19%
2021/08/23	2.1	61.33	28	61.23	62.00	-25.9	1,074	-2.41%
2021/08/20	1	60.30	33	60.31	60.30	-32	1,087	-2.94%
2021/08/19	0	0.00	3	60.67	60.20	-3	1,132	-0.26%
2021/08/18	1	60.90	0.1	60.70	61.50	0.9	1,184	0.08%
2021/08/17	0	0.00	0.2	62.00	61.20	-0.2	1,229	-0.02%
2021/08/16	8	61.41	3.9	61.40	61.60	4.1	1,295	0.32%
2021/08/13	3	63.30	1	63.90	63.10	2	1,358	0.15%
2021/08/12	0	0.00	0	63.60	63.40	0	1,440	0.00%
2021/08/11	0.1	64.00	10.1	63.80	63.10	-10	1,543	-0.65%
2021/08/10	13	64.24	27	64.04	63.60	-14	1,830	-0.76%
2021/08/09	2	63.65	0	0.00	63.60	2	2,007	0.10%
2021/08/06	0	0.00	6	64.00	64.00	-6	2,014	-0.30%
2021/08/05	1	63.70	0	0.00	63.40	1	2,023	0.05%
2021/07/30	0	64.10	0	0.00	63.70	0	2,075	0.00%
2021/07/29	4	64.20	1.1	64.48	64.20	2.9	2,075	0.14%
2021/07/28	1	63.40	2	64.00	64.00	-1	2,076	-0.05%
2021/07/27	3.1	64.02	8.4	65.08	64.00	-5.4	2,079	-0.26%
2021/07/26	0	0.00	4	64.80	64.70	-4	2,065	-0.19%
2021/07/23	0	0.00	2	64.60	64.30	-2	2,063	-0.10%
2021/07/22	1	63.90	0	0.00	63.80	1	2,062	0.05%
2021/07/21	1	63.80	0	0.00	63.60	1	2,063	0.05%
2021/07/19	1	64.60	2	64.45	64.60	-1	2,054	-0.05%
2021/07/16	10.1	65.30	11	65.82	65.10	-0.9	2,065	-0.05%
2021/07/15	2	64.45	1	64.60	64.90	1	2,021	0.05%
2021/07/14	0	0.00	1	64.90	64.20	-1	2,013	-0.05%
2021/07/13	1	64.30	2	64.60	64.40	-1	2,020	-0.05%
2021/07/08	3	63.50	0	0.00	63.60	3	2,024	0.15%
2021/07/07	1	63.80	3	64.50	63.80	-2	2,026	-0.10%
2021/07/06	10	64.39	0	0.00	64.20	10	2,028	0.49%
2021/07/05	12	64.65	0	0.00	64.70	12	2,030	0.59%
2021/07/02	8	64.73	3	65.13	64.40	5	2,031	0.25%
2021/07/01	4	64.73	4	65.03	64.20	0	2,020	0.00%
2021/06/30	0	0.00	4.1	64.00	63.80	-4.1	2,009	-0.20%
2021/06/29	4	63.93	6	64.08	63.60	-2	2,019	-0.10%
2021/06/28	6	64.28	2	64.30	64.20	4	2,045	0.20%
2021/06/25	2	64.80	0	0.00	64.30	2	2,055	0.10%
2021/06/24	2	64.65	4	64.85	64.50	-2	2,060	-0.10%
2021/06/23	6	64.45	6	64.43	64.30	0	2,060	0.00%
2021/06/22	10	64.79	5.1	64.85	64.20	4.9	2,052	0.24%
2021/06/21	3	63.13	0	0.00	62.90	3	1,997	0.15%
2021/06/18	6.1	63.71	3	64.00	63.40	3.1	2,014	0.15%
2021/06/17	1	63.40	0	0.00	63.40	1	2,030	0.05%
2021/06/16	4	63.98	1	63.80	63.30	3	2,031	0.15%
2021/06/15	3	63.90	2	64.00	64.00	1	2,026	0.05%
2021/06/11	2	64.00	2	64.00	63.90	0	2,037	0.00%
2021/06/10	5	64.10	6	64.38	63.90	-1	2,039	-0.05%
2021/06/09	2	65.50	2	66.00	65.00	0	2,014	0.00%
2021/06/08	19.1	65.16	11	65.21	64.90	8.1	1,983	0.41%
2021/06/07	23.5	65.32	7	65.51	65.80	16.5	1,965	0.84%
2021/06/04	3	64.00	4.3	63.64	63.90	-1.3	1,910	-0.07%
2021/06/03	3	63.27	1	63.40	63.30	2	1,890	0.11%
2021/06/02	8.2	63.73	2	64.40	63.80	6.2	1,873	0.33%
2021/06/01	5	64.50	1	64.40	64.50	4	1,854	0.22%
2021/05/28	0	64.30	1.2	64.96	64.30	-1.2	1,839	-0.07%
2021/05/27	2.4	64.74	6	65.22	64.20	-3.6	1,827	-0.20%
2021/05/26	5.2	66.57	8	66.29	65.60	-2.9	1,783	-0.16%
2021/05/25	3	65.60	9	65.99	66.60	-6	1,733	-0.35%
2021/05/24	8.3	66.76	13.4	67.30	66.10	-5.2	1,688	-0.31%
2021/05/21	10	66.87	10	67.01	66.90	0	1,624	0.00%
2021/05/20	6.2	67.00	10.2	66.91	66.90	-4	1,554	-0.26%
2021/05/19	33.8	67.10	30	65.97	65.50	3.8	1,480	0.25%
2021/05/18	59.3	67.07	63.5	66.68	66.70	-4.2	1,390	-0.30%
2021/05/17	60.6	66.03	20	65.74	66.60	40.6	1,106	3.67%
2021/05/14	5	60.80	5	61.08	60.60	0	920	0.00%
2021/05/13	6.1	61.18	0.1	60.60	60.90	6	914	0.66%
2021/05/12	2	60.30	14	60.73	60.20	-12	904	-1.33%
2021/05/11	2.1	62.65	0	0.00	62.20	2.1	883	0.24%
2021/05/07	2	63.35	2	63.35	63.80	0	881	0.00%
2021/05/05	0	0.00	0.2	62.90	62.80	-0.2	886	-0.02%
2021/05/04	0	0.00	2	63.30	62.40	-2	891	-0.22%
2021/05/03	0	0.00	2	63.90	63.80	-2	890	-0.22%
2021/04/29	0	64.80	0	0.00	64.50	0	899	0.00%
2021/04/28	11	64.75	1	64.60	64.60	10	913	1.10%
2021/04/27	0	65.00	0	0.00	64.80	0	926	0.00%
2021/04/26	0.4	65.07	2	64.80	64.90	-1.7	937	-0.18%
2021/04/23	2	64.70	3	64.60	65.00	-1	960	-0.10%
2021/04/22	1	65.40	0	0.00	64.70	1	975	0.10%
2021/04/21	1	65.80	0.2	66.20	65.80	0.8	971	0.09%
2021/04/20	1	65.90	0	0.00	65.90	1	984	0.10%
2021/04/16	0	0.00	0	65.80	66.00	0	1,057	0.00%
2021/04/15	0	65.10	1	65.40	65.50	-1	1,105	-0.09%
2021/04/14	1	64.30	0	0.00	64.30	1	1,126	0.09%
2021/04/13	0.1	65.40	0	0.00	65.00	0.1	1,181	0.00%
2021/04/12	1	65.20	0	65.80	65.10	1	1,262	0.08%
2021/04/09	3	65.60	2	65.90	65.40	1	1,306	0.08%
2021/04/08	0.1	65.70	0.6	65.70	65.60	-0.5	1,411	-0.04%
2021/04/07	1	65.40	5	65.56	65.60	-4	1,694	-0.24%
2021/04/06	4	66.13	7	65.96	65.80	-3	1,716	-0.17%
2021/04/01	0.2	66.45	1	66.40	66.50	-0.8	1,703	-0.05%
2021/03/31	15	66.53	1.2	66.16	66.60	13.8	1,689	0.82%
2021/03/30	3	65.80	1	65.80	65.80	2	1,657	0.12%
2021/03/29	0.1	65.50	1.7	65.59	65.50	-1.6	1,646	-0.10%
2021/03/26	0	0.00	1	65.30	65.30	-1	1,641	-0.06%
2021/03/25	4	65.27	8	65.28	65.20	-4	1,636	-0.24%
2021/03/24	4	65.33	3	65.20	65.20	1	1,630	0.06%
2021/03/23	2	66.20	2	66.10	65.50	0	1,622	0.00%
2021/03/22	4	65.68	8.4	65.52	65.60	-4.4	1,611	-0.27%
2021/03/19	2	64.60	1	64.60	64.40	1	1,594	0.06%
2021/03/18	5	64.90	1	65.00	64.90	4	1,593	0.25%
2021/03/17	7	65.03	0.7	65.20	65.00	6.3	1,606	0.39%
2021/03/16	2	64.50	9.1	64.87	64.50	-7.1	1,628	-0.44%
2021/03/15	3	64.40	1	64.30	64.50	2	1,624	0.12%
2021/03/12	4	64.10	2	64.20	64.30	2	1,630	0.12%
2021/03/11	1	64.10	0	0.00	64.10	1	1,649	0.06%
2021/03/10	3.1	63.71	6	63.75	64.00	-2.9	1,665	-0.17%
2021/03/09	0	63.00	0	0.00	62.80	0	1,708	0.00%
2021/03/08	0	0.00	1	62.90	62.80	-1	1,740	-0.06%
2021/03/05	2	62.65	0	0.00	62.60	2	1,747	0.11%
2021/03/04	2.2	62.35	16	63.09	62.40	-13.8	1,757	-0.79%
2021/03/03	1	62.78	0	0.00	62.90	1	1,762	0.06%
2021/03/02	2	62.85	0	0.00	62.60	2	1,776	0.11%
2021/02/26	5.1	63.09	4	63.18	63.00	1.1	1,782	0.06%
2021/02/25	19.5	63.59	5	63.60	63.40	14.5	1,802	0.80%
2021/02/24	5	63.54	16.1	63.80	63.50	-11.1	1,833	-0.60%
2021/02/23	5	64.18	0	0.00	64.30	5	1,917	0.26%
2021/02/22	3.5	64.71	9	64.81	64.70	-5.5	1,962	-0.28%
2021/02/19	0.5	64.40	2	64.05	64.50	-1.5	1,965	-0.08%
2021/02/18	10	63.91	3	63.87	64.00	7	1,960	0.36%
2021/02/17	2	63.20	4.1	63.93	63.90	-2.1	1,951	-0.11%
2021/02/05	5	62.96	6	63.33	63.40	-1	1,948	-0.05%
2021/02/04	2	62.70	2	62.80	62.70	0	1,963	0.00%
2021/02/03	6	62.92	0	0.00	62.80	6	1,965	0.31%
2021/02/02	8	63.15	20	62.84	63.00	-12	1,967	-0.61%
2021/02/01	27.2	62.91	1	62.30	62.80	26.2	1,966	1.33%
2021/01/29	3	63.77	2	63.60	63.80	1	1,961	0.05%
2021/01/28	1	64.50	0	0.00	64.50	1	1,957	0.05%
2021/01/27	0	0.00	1	65.30	65.50	-1	1,949	-0.05%
2021/01/26	5.1	65.72	3	65.63	65.20	2.1	1,948	0.11%
2021/01/25	2	66.25	2	65.80	66.30	0	1,938	0.00%
2021/01/22	3	64.93	5	65.02	65.40	-2	1,922	-0.10%
2021/01/21	1	64.30	4	65.00	64.30	-3	1,906	-0.16%
2021/01/20	0	0.00	6	65.38	64.70	-6	1,889	-0.32%
2021/01/19	4	66.30	2	66.20	66.10	2	1,872	0.11%
2021/01/18	3	66.03	6	66.43	66.70	-3	1,858	-0.16%
2021/01/15	7.1	65.55	4	65.58	65.30	3.1	1,830	0.17%
2021/01/14	3	66.70	1	66.30	66.70	2	1,811	0.11%
2021/01/13	5	65.86	3	65.77	66.00	2	1,803	0.11%
2021/01/12	8	65.79	2	65.80	65.50	6	1,783	0.34%
2021/01/11	1.2	67.48	0	69.50	67.10	1.2	1,742	0.07%
2021/01/08	7	68.87	7	68.24	68.60	0	1,694	0.00%
2021/01/07	6.2	69.15	3	69.47	69.20	3.2	1,635	0.20%
2021/01/06	17.4	69.56	4	71.63	69.40	13.4	1,609	0.84%
2021/01/05	13	71.54	18	71.83	71.30	-5	1,542	-0.32%
2021/01/04	5.1	70.07	14	70.39	70.80	-8.9	1,453	-0.61%
2020/12/31	23.1	70.06	11	69.75	69.90	12.1	1,401	0.86%
2020/12/30	29.2	70.17	27.1	69.86	70.10	2.1	1,287	0.17%
2020/12/29	3	65.20	3	65.60	66.20	0	997	0.00%
2020/12/28	0	0.00	3	64.40	64.80	-3	968	-0.31%
2020/12/25	4	64.27	3	64.00	64.00	1	966	0.10%
2020/12/24	3	63.80	11	64.34	64.10	-8	964	-0.83%
2020/12/23	3	63.73	0	0.00	63.70	3	961	0.31%
2020/12/22	4	63.60	11	63.86	63.30	-7	975	-0.72%
2020/12/18	0	65.00	1	64.70	64.30	-1	988	-0.10%
2020/12/16	6	64.90	2	65.80	64.60	4	1,011	0.40%
2020/12/15	6	64.40	0	0.00	64.00	6	1,033	0.58%
2020/12/14	2	64.05	4	64.23	64.80	-2	1,044	-0.19%
2020/12/11	1	63.60	1	64.30	63.70	0	1,055	0.00%
2020/12/10	7	64.96	3	65.00	64.70	4	1,041	0.38%
2020/12/09	0	0.00	1	67.30	67.10	-1	1,009	-0.10%
2020/12/08	1	66.60	2	67.40	67.20	-1	1,011	-0.10%
2020/12/07	2	66.95	3	67.37	66.80	-1	1,012	-0.10%
2020/12/04	5	68.16	3	68.03	68.10	2	995	0.20%
2020/12/03	7.1	68.33	13	68.28	67.60	-6	976	-0.61%
2020/12/02	6	67.40	4	67.33	67.50	2	932	0.21%
2020/12/01	1	66.60	2	65.70	65.70	-1	914	-0.11%
2020/11/30	7.6	66.85	0	0.00	66.10	7.6	913	0.83%
2020/11/27	1	66.70	1	67.00	66.90	0	913	0.00%
2020/11/26	0	0.00	10	66.49	66.90	-10	925	-1.08%
2020/11/25	2	65.85	9	65.87	65.50	-7	913	-0.77%
2020/11/24	6	65.68	9	65.57	65.40	-3	912	-0.33%
2020/11/23	14	67.59	2	67.10	66.80	12	897	1.34%
2020/11/20	13	66.51	26	66.61	67.10	-13	895	-1.45%
2020/11/19	16	65.13	10	65.13	65.40	6	843	0.71%
2020/11/18	1	63.50	1	64.00	63.50	0	812	0.00%
2020/11/16	0	0.00	1	63.10	63.00	-1	907	-0.11%
2020/11/13	2	63.20	0	0.00	63.00	2	937	0.21%
2020/11/12	4	62.90	10	62.49	62.40	-6	982	-0.61%
2020/11/11	3	61.37	0.1	61.80	61.80	3	1,003	0.29%
2020/11/10	8	61.73	7	61.97	61.70	1	1,014	0.10%
2020/11/09	2	62.40	0	0.00	61.80	2	1,054	0.19%
2020/11/06	0	0.00	5	62.80	62.20	-5	1,057	-0.47%
2020/11/05	3.1	61.34	9	61.80	61.90	-6	1,073	-0.55%
2020/11/04	6	60.80	3	60.70	60.70	3	1,075	0.28%
2020/11/03	4	60.70	2	60.40	60.40	2	1,090	0.18%
2020/10/30	1	61.50	0.1	61.80	61.00	0.9	1,141	0.08%
2020/10/29	2	61.30	1	61.10	61.40	1	1,174	0.09%
2020/10/28	3	61.70	0	0.00	61.60	3	1,197	0.25%
2020/10/27	0	0.00	1	62.00	62.00	-1	1,224	-0.08%
2020/10/26	3	62.40	0	0.00	62.30	3	1,239	0.24%
2020/10/23	2	62.45	0	0.00	62.40	2	1,262	0.16%
2020/10/22	1	62.50	4	62.88	62.80	-3	1,297	-0.23%
2020/10/19	0	0.00	1	61.80	62.00	-1	1,399	-0.07%
2020/10/16	2	61.65	0	0.00	61.30	2	1,416	0.14%
2020/10/15	5	62.20	0	0.00	62.20	5	1,439	0.35%
2020/10/14	0	0.00	1	62.50	62.40	-1	1,473	-0.07%
2020/10/13	1	62.00	1	62.20	62.10	0	1,549	0.00%
2020/10/12	0	0.00	15	63.35	63.30	-15	1,568	-0.96%
2020/10/08	3	63.90	0	0.00	63.70	3	1,599	0.19%
2020/10/06	6	64.03	0	0.00	64.20	6	1,702	0.35%
2020/09/28	1	63.50	0	0.00	63.50	1	2,100	0.05%
2020/09/25	4	62.68	1	62.10	62.20	3	2,290	0.13%
2020/09/24	5	64.44	7	64.10	64.20	-2	2,378	-0.08%
2020/09/23	4	66.03	0	0.00	65.60	4	2,471	0.16%
2020/09/21	1	66.70	6	66.70	67.00	-5	2,784	-0.18%
2020/09/18	0	0.00	6	68.00	66.00	-6	2,818	-0.21%
2020/09/17	0	0.00	1	68.00	67.90	-1	2,913	-0.03%
2020/09/16	4	67.50	8	67.48	67.50	-4	2,937	-0.14%
2020/09/15	1	66.90	2	67.20	67.10	-1	2,988	-0.03%
2020/09/11	3	65.70	0	0.00	65.60	3	3,323	0.09%
2020/09/10	2	66.50	0	0.00	66.20	2	3,348	0.06%
2020/09/09	1	65.90	0	0.00	66.90	1	3,382	0.03%
2020/09/08	0	0.00	1	66.70	66.50	-1	3,428	-0.03%
2020/09/04	2	65.75	5	66.78	67.40	-3	3,543	-0.08%
2020/09/03	6	67.03	0	0.00	66.70	6	3,683	0.16%
2020/09/02	2	66.45	4	66.35	66.50	-2	3,710	-0.05%
2020/09/01	2	66.80	6	67.05	66.80	-4	3,727	-0.11%
2020/08/31	2	68.05	0	0.00	67.70	2	3,730	0.05%
2020/08/28	2	68.00	1	68.70	68.00	1	3,784	0.03%
2020/08/27	2	68.50	0	0.00	68.60	2	3,988	0.05%
2020/08/26	6	70.37	1	70.30	68.80	5	4,086	0.12%
2020/08/25	4	68.38	7	68.46	69.60	-3	4,086	-0.07%
2020/08/24	2	66.30	9	66.68	66.80	-7	4,102	-0.17%
2020/08/21	1	64.90	2	65.35	65.50	-1	4,226	-0.02%
2020/08/20	12	63.94	17	64.32	63.90	-5	4,228	-0.12%
2020/08/19	7	70.51	4	69.65	69.80	3	4,160	0.07%
2020/08/18	27	71.66	9	71.92	71.40	18	4,154	0.43%
2020/08/17	15	70.79	13	70.97	71.20	2	4,136	0.05%
2020/08/14	4	69.78	7	69.83	69.90	-3	4,155	-0.07%
2020/08/13	4	69.90	2	70.35	69.70	2	4,194	0.05%
2020/08/12	3	69.27	0	0.00	69.50	3	4,205	0.07%
2020/08/11	0	0.00	8	69.50	69.50	-8	4,280	-0.19%
2020/08/10	2.3	69.24	4	68.98	68.60	-1.7	4,306	-0.04%
2020/08/07	2	69.90	1	69.20	69.20	1	4,371	0.02%
2020/08/06	5.7	71.28	2	71.10	70.30	3.7	4,437	0.08%
2020/08/05	1	69.00	9	69.82	70.00	-8	4,452	-0.18%
2020/08/04	7	69.11	12	69.18	69.20	-5	4,476	-0.11%
2020/08/03	5	67.44	8	67.56	68.10	-3	4,519	-0.07%
2020/07/31	5	66.82	2	67.00	66.60	3	4,653	0.06%
2020/07/30	3	68.07	0	0.00	67.60	3	4,744	0.06%
2020/07/29	0	0.00	3	67.60	67.90	-3	4,741	-0.06%
2020/07/28	6	66.65	8	67.38	66.40	-2	4,731	-0.04%
2020/07/27	3	66.53	10	66.79	66.30	-7	4,713	-0.15%
2020/07/24	6	67.33	12	67.80	66.50	-6	4,702	-0.13%
2020/07/23	4	69.78	9	69.50	69.50	-5	4,661	-0.11%
2020/07/22	1	70.80	8	70.75	70.40	-7	4,667	-0.15%
2020/07/21	0	0.00	2	69.80	70.50	-2	4,689	-0.04%
2020/07/20	4	69.08	2	68.90	68.80	2	4,672	0.04%
2020/07/17	16	74.37	9	75.22	73.30	7	4,663	0.15%
2020/07/16	4	73.58	3	74.20	74.30	1	4,623	0.02%
2020/07/15	7	74.16	3	74.53	73.50	4	4,613	0.09%
2020/07/14	10	75.19	6	75.38	74.50	4	4,613	0.09%
2020/07/13	6	75.85	11	75.96	76.60	-5	4,602	-0.11%
2020/07/10	15	73.99	66.1	73.59	73.50	-51.1	4,566	-1.12%
2020/07/09	14	76.88	186	76.64	76.20	-172	4,497	-3.82%	大賣/鉅額交易
2020/07/08	27	78.28	33	78.21	78.20	-6	4,419	-0.14%
2020/07/07	240	78.36	21	78.49	78.00	219	4,417	4.96%	大買/鉅額交易
2020/07/06	46.2	79.53	57	79.99	80.70	-10.8	4,331	-0.25%
2020/07/03	35	76.44	41	76.38	76.50	-6	4,153	-0.14%
2020/07/02	40	75.28	28	75.34	75.50	12	4,088	0.29%
2020/07/01	40	74.75	22	74.28	74.20	18	4,022	0.45%
2020/06/30	63	73.90	57	73.64	73.60	6	3,903	0.15%
2020/06/29	10	69.81	12	69.91	70.20	-2	3,721	-0.05%
2020/06/24	32	69.96	45	69.84	69.70	-13	3,703	-0.35%
2020/06/23	2	68.45	12	67.68	68.20	-10	3,621	-0.28%
2020/06/22	11	68.82	3	68.33	67.80	8	3,592	0.22%
2020/06/19	64	69.96	80	69.52	68.90	-16	3,544	-0.45%
2020/06/18	30	66.50	28	66.44	67.50	2	3,367	0.06%
2020/06/17	4	64.60	5	65.04	65.20	-1	3,229	-0.03%
2020/06/16	7	65.09	31	64.84	64.80	-24	3,239	-0.74%
2020/06/15	4	63.95	19	64.11	64.20	-15	3,250	-0.46%
2020/06/12	11	62.01	7	62.77	63.00	4	3,217	0.12%
2020/06/11	14	64.34	15	64.76	63.40	-1	3,183	-0.03%
2020/06/10	55	65.91	33	65.76	66.00	22	3,142	0.70%
2020/06/09	35	64.86	3	65.07	64.30	32	3,041	1.05%
2020/06/08	3	64.37	4.1	64.38	64.20	-1.1	3,047	-0.04%
2020/06/05	11	64.09	10	64.06	64.20	1	3,031	0.03%
2020/06/04	11	64.34	12	63.70	63.60	-1	3,030	-0.03%
2020/06/03	61	66.04	47	66.22	64.50	14	2,990	0.47%
2020/06/02	12	64.08	30	64.26	65.30	-18	2,782	-0.65%
2020/06/01	11	62.68	6	62.78	62.50	5	2,682	0.19%
2020/05/29	5	62.74	9	62.79	62.30	-4	2,655	-0.15%
2020/05/28	18	63.66	12	63.39	61.80	6	2,616	0.23%
2020/05/27	3	61.77	1	62.00	61.50	2	2,490	0.08%
2020/05/26	2	62.10	6	62.22	61.60	-4	2,497	-0.16%
2020/05/25	1	61.60	3	61.40	62.00	-2	2,482	-0.08%
2020/05/22	7	62.26	5	61.60	61.00	2	2,467	0.08%
2020/05/21	14	62.70	40	63.06	62.60	-26	2,445	-1.06%
2020/05/20	36	62.41	14	61.76	62.50	22	2,388	0.92%
2020/05/19	6	61.90	11	62.04	61.50	-5	2,340	-0.21%
2020/05/18	27	62.30	17	62.15	61.80	10	2,313	0.43%
2020/05/15	2	60.95	0	0.00	61.10	2	2,245	0.09%
2020/05/14	5	61.12	17	61.00	59.70	-12	2,213	-0.54%
2020/05/13	18	62.14	8	62.45	61.50	10	2,209	0.45%
2020/05/12	21	60.66	24	61.05	61.20	-3	2,145	-0.14%
2020/05/11	9	59.93	26	59.91	60.40	-17	2,131	-0.80%
2020/05/08	10	60.39	12	60.63	60.40	-2	2,139	-0.09%
2020/05/07	28	61.32	5	61.32	61.80	23	2,069	1.11%
2020/05/06	15	57.29	29	57.46	58.10	-14	1,943	-0.72%
2020/05/05	1	53.20	2	53.60	52.90	-1	1,834	-0.05%
2020/05/04	4	52.15	5.5	52.85	53.00	-1.5	1,835	-0.08%
2020/04/30	0	0.00	1	52.60	52.90	-1	1,834	-0.05%
2020/04/29	1	52.20	0	0.00	52.30	1	1,842	0.05%
2020/04/28	2	52.50	2	52.15	52.00	0	1,845	0.00%
2020/04/27	1	52.90	0.4	53.00	52.70	0.6	1,863	0.03%
2020/04/24	11	53.16	11	52.48	52.70	0	1,842	0.00%
2020/04/23	2	52.10	0	0.00	51.70	2	1,808	0.11%
2020/04/22	4	49.89	5	50.68	51.50	-1	1,805	-0.06%
2020/04/21	4	53.58	4	52.70	51.50	0	1,794	0.00%
2020/04/20	3	52.97	1	53.00	53.50	2	1,773	0.11%
2020/04/17	17	53.27	2	53.70	53.00	15	1,762	0.85%
2020/04/16	6	53.48	13	53.35	53.60	-7	1,752	-0.40%
2020/04/14	1	52.30	1	52.30	52.20	0	1,712	0.00%
2020/04/13	5	51.28	1	51.60	51.00	4	1,698	0.24%
2020/04/10	9	51.23	38	51.01	51.70	-29	1,680	-1.73%
2020/04/09	12	51.34	6	51.55	51.20	6	1,635	0.37%
2020/04/08	3	49.67	3	49.62	49.80	0	1,617	0.00%
2020/04/07	4	49.98	1	50.40	49.60	3	1,644	0.18%
2020/04/06	2	47.33	8	47.21	49.35	-6	1,612	-0.37%
2020/04/01	1	45.65	0	0.00	45.60	1	1,581	0.06%
2020/03/31	3	45.80	0	0.00	45.20	3	1,589	0.19%
2020/03/30	38	45.76	10	46.04	45.85	28	1,633	1.71%
2020/03/27	3	44.47	16	45.07	44.50	-13	1,597	-0.81%
2020/03/26	1	42.25	0	0.00	42.50	1	1,553	0.06%
2020/03/25	10	41.97	2	41.70	41.65	8	1,562	0.51%
2020/03/20	2	41.30	0	0.00	41.55	2	1,539	0.13%
2020/03/19	8.1	37.80	5	38.15	39.50	3.1	1,500	0.21%
2020/03/18	5	42.16	0	0.00	41.20	5	1,457	0.34%
2020/03/17	0	0.00	1	44.20	43.00	-1	1,447	-0.07%
2020/03/16	2	44.50	0	0.00	45.00	2	1,425	0.14%
2020/03/13	4	43.75	2	44.05	44.50	2	1,401	0.14%
2020/03/12	9	49.79	0	0.00	48.60	9	1,351	0.67%
2020/03/11	0	0.00	2	54.70	53.10	-2	1,314	-0.15%
2020/03/10	4	53.93	4	53.30	55.00	0	1,308	0.00%
2020/03/09	1	55.70	13	57.60	55.30	-12	1,285	-0.93%
2020/03/05	1	58.50	2	58.80	58.50	-1	1,269	-0.08%
2020/03/04	1	58.20	2	58.10	58.20	-1	1,267	-0.08%
2020/03/03	8	58.84	0	0.00	58.10	8	1,269	0.63%
2020/03/02	0	0.00	3	58.07	58.40	-3	1,256	-0.24%
2020/02/27	0	0.00	1	58.90	57.30	-1	1,272	-0.08%
2020/02/26	3	57.70	3	57.50	57.20	0	1,245	0.00%
2020/02/25	2	57.30	3	57.17	57.10	-1	1,242	-0.08%
2020/02/24	1	57.90	0	0.00	57.80	1	1,237	0.08%
2020/02/21	0	0.00	3	58.90	58.40	-3	1,225	-0.24%
2020/02/19	0	0.00	8	59.61	58.90	-8	1,222	-0.65%
2020/02/18	4	58.40	8	58.49	59.40	-4	1,209	-0.33%
2020/02/17	6	59.33	0	0.00	58.90	6	1,195	0.50%
2020/02/14	1	60.00	1	59.60	59.30	0	1,192	0.00%
2020/02/13	0	0.00	4	58.10	58.40	-4	1,121	-0.36%
2020/02/12	5	58.26	10	58.42	58.10	-5	1,112	-0.45%
2020/02/11	6	57.07	2	57.40	58.20	4	1,077	0.37%
2020/02/10	3	53.00	0	0.00	53.00	3	1,040	0.29%
2020/02/07	6	53.43	1	54.00	53.40	5	1,035	0.48%
2020/02/06	1	52.50	1	52.50	52.00	0	1,005	0.00%
2020/02/05	1	52.00	0	0.00	51.70	1	1,006	0.10%
2020/02/04	1	52.70	0	0.00	52.60	1	998	0.10%
2020/02/03	6	51.65	1	52.40	52.10	5	991	0.50%
2020/01/31	1	56.20	0	0.00	56.10	1	970	0.10%
2020/01/30	0	0.00	12	57.09	55.60	-12	961	-1.25%
2020/01/20	2	59.50	8	59.43	59.40	-6	922	-0.65%
2020/01/17	0	0.00	7	59.50	59.50	-7	918	-0.76%
2020/01/16	8	59.61	0	0.00	59.40	8	916	0.87%
2020/01/15	7	59.69	0	0.00	59.40	7	923	0.76%
2020/01/14	1	59.00	2	59.50	59.60	-1	913	-0.11%
2020/01/13	1	58.70	1	58.90	58.80	0	905	0.00%
2020/01/10	12	58.99	1	59.00	58.40	11	920	1.19%
2020/01/09	1	58.40	0	0.00	58.10	1	908	0.11%
2020/01/08	0	57.90	0	0.00	57.70	0	914	0.00%
2020/01/07	2	58.55	0	0.00	58.40	2	906	0.22%
2020/01/06	0	0.00	3	58.80	58.90	-3	899	-0.33%
2020/01/03	3	59.93	6	59.82	59.40	-3	903	-0.33%
2020/01/02	7	60.73	1	60.50	60.50	6	902	0.66%
2019/12/31	6	60.12	6	60.55	60.10	0	873	0.00%
2019/12/30	0	0.00	3	59.70	59.20	-3	839	-0.36%
2019/12/27	2	59.90	3	60.00	59.60	-1	833	-0.12%
2019/12/26	1	60.80	4	60.20	60.00	-3	835	-0.36%
2019/12/25	12	60.43	28	60.04	60.10	-16	828	-1.93%
2019/12/24	1	58.70	0	0.00	58.70	1	786	0.13%
2019/12/23	2	58.70	0	0.00	58.70	2	788	0.25%
2019/12/20	1	59.00	0	0.00	59.20	1	788	0.13%
2019/12/19	10	58.29	0	0.00	58.80	10	787	1.27%
2019/12/13	3	57.20	0	0.00	57.10	3	767	0.39%
2019/12/12	0	0.00	4	58.00	57.50	-4	775	-0.52%
2019/12/11	1	57.90	0	0.00	57.80	1	780	0.13%
2019/12/09	3	58.50	0	0.00	58.40	3	776	0.39%
2019/12/05	1	58.60	0	0.00	58.40	1	779	0.13%
2019/12/04	1	57.60	0	0.00	57.80	1	776	0.13%
2019/12/02	2	57.90	0	0.00	57.70	2	789	0.25%
2019/11/29	7	58.87	0	0.00	58.80	7	783	0.89%
2019/11/27	1	59.90	7	59.71	59.40	-6	800	-0.75%
2019/11/26	0	0.00	5	59.50	59.80	-5	796	-0.63%
2019/11/25	7	58.79	2	58.50	58.50	5	770	0.65%
2019/11/22	3	59.30	0	0.00	58.80	3	775	0.39%
2019/11/20	1	58.70	0	0.00	58.80	1	776	0.13%
2019/11/19	1	59.20	1	59.20	59.10	0	781	0.00%
2019/11/15	2	59.20	4	59.43	58.90	-2	800	-0.25%
2019/11/13	2	58.10	1	58.50	58.30	1	797	0.13%
2019/11/12	2	57.10	0	0.00	57.20	2	798	0.25%
2019/11/11	1	57.20	1	58.20	57.00	0	837	0.00%
2019/11/08	1	58.70	0	0.00	58.60	1	834	0.12%
2019/11/07	9	59.69	22	58.81	58.80	-13	844	-1.54%
2019/11/05	0	0.00	1	58.40	58.40	-1	830	-0.12%
2019/11/04	5	58.70	25	59.08	58.70	-20	855	-2.34%
2019/11/01	1	58.70	11	59.00	59.00	-10	854	-1.17%
2019/10/31	7	58.06	9	58.16	57.90	-2	854	-0.23%
2019/10/30	1	57.70	3	57.70	57.70	-2	856	-0.23%
2019/10/29	1	58.00	4	57.88	57.90	-3	855	-0.35%
2019/10/25	1	58.70	9	58.86	58.70	-8	856	-0.93%
2019/10/23	1	59.10	0	0.00	58.60	1	882	0.11%
2019/10/22	0	0.00	1	60.20	60.00	-1	882	-0.11%
2019/10/18	1	60.20	1	59.60	59.90	0	893	0.00%
2019/10/17	1	58.10	3	58.87	58.90	-2	887	-0.23%
2019/10/16	1	57.70	2	58.00	57.90	-1	904	-0.11%
2019/10/14	0	0.00	5	56.96	56.90	-5	963	-0.52%
2019/10/09	2	56.65	1	57.00	56.30	1	969	0.10%
2019/10/08	7	57.33	4	57.30	56.60	3	977	0.31%
2019/10/07	1	58.20	0	0.00	58.00	1	1,010	0.10%
2019/10/04	0	0.00	1	59.20	58.20	-1	1,065	-0.09%
2019/10/03	2	58.65	1	58.70	58.70	1	1,101	0.09%
2019/09/27	2	59.90	1	59.20	59.70	1	1,157	0.09%
2019/09/26	2	58.75	0	0.00	58.50	2	1,159	0.17%
2019/09/25	0	0.00	1	59.70	59.30	-1	1,179	-0.08%
2019/09/24	2	59.10	0	0.00	59.60	2	1,189	0.17%
2019/09/23	1	58.60	1	59.20	58.70	0	1,198	0.00%
2019/09/20	1	59.10	0	0.00	59.20	1	1,226	0.08%
2019/09/18	1	58.50	0	0.00	58.30	1	1,279	0.08%
2019/09/17	7	58.66	8	58.21	58.10	-1	1,334	-0.07%
2019/09/16	3	59.40	3	59.10	59.10	0	1,388	0.00%
2019/09/12	1	60.30	0	0.00	60.20	1	1,405	0.07%
2019/09/11	3	60.10	3	60.10	60.10	0	1,447	0.00%
2019/09/10	0	0.00	1	60.50	60.10	-1	1,488	-0.07%
2019/09/09	3	60.83	0	0.00	60.50	3	1,531	0.20%
2019/09/06	9	61.78	5	61.56	61.50	4	1,542	0.26%
2019/09/05	5	62.36	6	62.00	61.50	-1	1,598	-0.06%
2019/09/04	2	61.85	4	62.08	61.80	-2	1,655	-0.12%
2019/09/03	1	62.60	1	62.70	62.60	0	1,675	0.00%
2019/09/02	8	63.30	6	63.37	63.40	2	1,691	0.12%
2019/08/30	0	0.00	2	61.20	61.10	-2	1,678	-0.12%
2019/08/29	0	0.00	4	61.25	61.10	-4	1,701	-0.24%
2019/08/28	1.1	61.40	1	61.50	61.50	0.1	1,707	0.01%
2019/08/27	0	0.00	1	60.70	60.70	-1	1,708	-0.06%
2019/08/26	1	59.50	31	59.99	59.20	-30	1,718	-1.75%
2019/08/23	1	61.00	0	0.00	60.70	1	1,721	0.06%
2019/08/22	2	61.55	0	0.00	61.00	2	1,739	0.11%
2019/08/21	1	62.00	1	61.20	61.30	0	1,774	0.00%
2019/08/20	5	60.28	3	60.33	60.10	2	1,758	0.11%
2019/08/19	1	60.20	0	0.00	60.20	1	1,767	0.06%
2019/08/16	1	60.80	0	0.00	60.70	1	1,777	0.06%
2019/08/15	2	61.10	2	61.20	61.20	0	1,779	0.00%
2019/08/14	4	61.43	5	61.08	60.80	-1	1,778	-0.06%
2019/08/13	3	63.20	0	0.00	62.70	3	1,743	0.17%
2019/08/12	1	64.40	2	64.05	63.70	-1	1,753	-0.06%
2019/08/08	0	0.00	2	63.80	64.00	-2	1,761	-0.11%
2019/08/07	6	63.13	0	0.00	63.00	6	1,792	0.33%
2019/08/06	2	59.60	2	61.80	62.60	0	1,835	0.00%
2019/08/05	0	0.00	7	65.01	63.80	-7	1,886	-0.37%
2019/08/02	37	65.87	5	65.98	65.80	32	1,979	1.62%
2019/08/01	0	0.00	2	67.40	67.00	-2	2,037	-0.10%
2019/07/31	3	67.37	0	0.00	67.80	3	2,078	0.14%
2019/07/30	4	68.08	2	67.50	67.30	2	2,097	0.10%
2019/07/29	6	67.93	1	68.40	68.10	5	2,127	0.23%
2019/07/26	3	69.20	2	68.40	68.20	1	2,181	0.05%
2019/07/25	2	68.60	1	68.70	68.90	1	2,228	0.04%
2019/07/24	1	68.30	0	0.00	68.00	1	2,220	0.05%
2019/07/22	3	69.00	3	68.60	68.40	0	2,215	0.00%
2019/07/19	1	68.00	2	68.45	68.60	-1	2,211	-0.05%
2019/07/18	0	0.00	1	68.30	68.00	-1	2,203	-0.05%
2019/07/17	2	69.00	2	69.00	69.00	0	2,185	0.00%
2019/07/16	0	0.00	18	68.30	68.20	-18	2,160	-0.83%
2019/07/12	0	0.00	12	67.58	67.50	-12	2,138	-0.56%
2019/07/11	43	66.61	18.8	66.91	67.00	24.2	2,128	1.14%
2019/07/10	4	67.73	6	68.23	68.00	-2	2,090	-0.10%
2019/07/09	1	70.10	16	70.39	70.00	-15	2,063	-0.73%
2019/07/08	0	0.00	9	69.09	69.80	-9	2,032	-0.44%
2019/07/05	3	68.50	3	68.13	68.60	0	2,008	0.00%
2019/07/04	1	67.70	4	67.63	67.60	-3	1,997	-0.15%
2019/07/03	2	66.90	2	66.90	67.10	0	1,994	0.00%
2019/07/02	3	67.67	4	67.58	67.50	-1	2,012	-0.05%
2019/07/01	1	66.90	2	66.80	67.00	-1	2,005	-0.05%
2019/06/28	1	66.40	2	66.15	66.00	-1	2,001	-0.05%
2019/06/27	6	67.05	13	67.06	66.80	-7	1,987	-0.35%
2019/06/26	1	67.60	0	0.00	67.10	1	1,973	0.05%
2019/06/25	18	67.98	1	68.20	67.70	17	1,965	0.86%
2019/06/24	13	68.72	8	69.01	69.20	5	1,935	0.26%
2019/06/21	1	73.50	7	73.86	73.40	-6	1,889	-0.32%
2019/06/20	0	0.00	5	73.08	73.20	-5	1,840	-0.27%
2019/06/19	6	72.40	0	0.00	72.40	6	1,868	0.32%
2019/06/18	15	71.03	18	71.11	71.80	-3	2,009	-0.15%
2019/06/17	2	69.80	6	69.97	70.50	-4	1,990	-0.20%
2019/06/14	6	69.05	2	69.05	68.90	4	1,964	0.20%
2019/06/13	6	69.73	2	68.75	68.80	4	1,967	0.20%
2019/06/12	7	67.60	4	68.33	69.70	3	1,949	0.15%
2019/06/11	3	67.10	8	67.31	67.70	-5	1,919	-0.26%
2019/06/10	0	0.00	5	68.02	68.00	-5	1,937	-0.26%
2019/06/06	7	66.69	6	67.18	67.10	1	1,968	0.05%
2019/06/05	16	66.80	19	66.60	66.10	-3	2,015	-0.15%
2019/06/04	0	0.00	1	68.10	67.70	-1	2,164	-0.05%
2019/06/03	5	68.48	0	0.00	68.20	5	2,183	0.23%
2019/05/31	1	69.00	1	69.00	68.60	0	2,187	0.00%
2019/05/30	1	69.20	1	68.80	68.90	0	2,231	0.00%
2019/05/29	1	68.00	0	0.00	67.60	1	2,294	0.04%
2019/05/28	0	0.00	19	67.42	68.90	-19	2,292	-0.83%
2019/05/24	14	66.36	0	0.00	65.30	14	2,301	0.61%
2019/05/23	5	65.50	5	66.00	65.70	0	2,299	0.00%
2019/05/22	6	64.93	3	64.90	64.60	3	2,302	0.13%
2019/05/21	3	64.40	1	64.40	64.70	2	2,312	0.09%
2019/05/20	2	64.80	0	0.00	65.00	2	2,331	0.09%
2019/05/17	3	65.50	2	65.05	64.40	1	2,356	0.04%
2019/05/16	3	66.20	1	65.70	65.50	2	2,368	0.08%
2019/05/15	6	66.63	40	66.55	66.00	-34	2,369	-1.44%
2019/05/14	4	63.73	0	0.00	65.30	4	2,374	0.17%
2019/05/13	9	67.09	1	65.20	65.00	8	2,366	0.34%
2019/05/10	6	72.73	1	73.80	71.20	5	2,312	0.22%
2019/05/09	34	78.95	2	78.15	76.40	32	2,228	1.44%
2019/05/08	1	78.30	1	78.30	78.00	0	2,178	0.00%
2019/05/07	0	0.00	2	77.10	77.50	-2	2,165	-0.09%
2019/05/06	3	76.97	5	77.46	76.10	-2	2,197	-0.09%
2019/05/03	4	77.63	2	77.90	78.10	2	2,216	0.09%
2019/05/02	18	78.03	8	77.55	77.90	10	2,177	0.46%
2019/04/30	1	75.00	0	0.00	75.50	1	2,145	0.05%
2019/04/29	2	74.80	2	74.80	74.60	0	2,176	0.00%
2019/04/26	1	74.40	0	0.00	74.50	1	2,409	0.04%
2019/04/25	1	73.50	1	73.90	74.60	0	2,529	0.00%
2019/04/24	4	74.38	1	74.50	73.60	3	2,533	0.12%
2019/04/23	1	73.50	1	73.90	74.10	0	2,539	0.00%
2019/04/22	2	73.55	4	73.73	73.50	-2	2,534	-0.08%
2019/04/19	3	74.13	11	74.73	73.90	-8	2,553	-0.31%
2019/04/18	0	0.00	7	75.74	74.60	-7	2,593	-0.27%
2019/04/16	1.5	75.13	4	74.90	75.80	-2.5	2,659	-0.09%
2019/04/15	4	75.50	10	74.76	75.20	-6	2,663	-0.23%
2019/04/12	0	0.00	3	76.50	76.40	-3	2,654	-0.11%
2019/04/11	3	76.97	15	76.89	76.40	-12	2,660	-0.45%
2019/04/10	2	77.75	1	77.20	77.20	1	2,656	0.04%
2019/04/09	4	78.23	2	78.25	78.10	2	2,686	0.07%
2019/04/08	6	79.17	10	78.82	78.60	-4	2,744	-0.15%
2019/04/03	0	0.00	1	78.00	78.00	-1	2,724	-0.04%
2019/04/02	4	77.50	0	0.00	77.30	4	2,723	0.15%
2019/04/01	5	78.00	7.3	77.98	77.50	-2.3	2,722	-0.08%
2019/03/29	1	76.90	2	77.15	77.50	-1	2,721	-0.04%
2019/03/28	2	76.45	4	76.00	76.00	-2	2,744	-0.07%
2019/03/27	2	76.95	2	76.70	76.60	0	2,763	0.00%
2019/03/26	3	76.60	11	76.56	76.30	-8	2,823	-0.28%
2019/03/25	1	76.80	4	76.40	76.40	-3	2,851	-0.11%
2019/03/22	11	78.29	10	78.70	78.10	1	2,902	0.03%
2019/03/21	29	80.86	103	80.18	79.20	-74	2,870	-2.58%	大賣/
2019/03/20	3	78.03	1	77.90	78.50	2	2,721	0.07%
2019/03/19	1	77.80	4	77.70	77.50	-3	2,731	-0.11%
2019/03/18	83	77.93	4	77.68	77.30	79	2,780	2.84%
2019/03/15	12	78.51	10	78.02	77.30	2	2,810	0.07%
2019/03/14	16	79.02	5	78.88	78.50	11	2,825	0.39%
2019/03/13	6	78.42	8	78.65	78.30	-2	2,905	-0.07%
2019/03/12	9	78.69	15	78.77	77.60	-6	2,904	-0.21%
2019/03/11	1	77.10	8	77.90	78.30	-7	2,904	-0.24%
2019/03/08	62	77.34	38	77.31	76.60	24	2,901	0.83%
2019/03/07	5	75.62	6	75.55	74.90	-1	2,770	-0.04%
2019/03/06	4	76.08	4	75.95	75.90	0	2,805	0.00%
2019/03/05	11	76.91	8	77.01	75.80	3	2,873	0.10%
2019/03/04	10	76.16	17	76.44	76.30	-7	2,850	-0.25%
2019/02/27	7	74.70	2	74.70	74.40	5	2,825	0.18%
2019/02/26	14	74.81	13	74.94	74.00	1	2,839	0.04%
2019/02/25	3	74.20	8	74.06	73.90	-5	2,855	-0.18%
2019/02/22	3	73.97	1	73.80	73.80	2	2,901	0.07%
2019/02/21	5	73.44	29	73.32	73.80	-24	2,933	-0.82%
2019/02/20	10	73.01	4	72.95	72.80	6	2,975	0.20%
2019/02/19	8	72.99	11	72.81	73.50	-3	3,012	-0.10%
2019/02/18	11	71.65	20	71.50	71.50	-9	3,041	-0.30%
2019/02/15	5	73.28	3	72.77	72.50	2	3,085	0.06%
2019/02/14	4	74.23	4	74.33	74.40	0	3,133	0.00%
2019/02/13	3	72.80	11	73.47	73.80	-8	3,155	-0.25%
2019/02/12	27	74.49	9	73.91	73.30	18	3,316	0.54%
2019/02/11	13	76.23	8	75.45	75.00	5	3,353	0.15%
2019/01/30	1.3	76.45	5	76.40	76.30	-3.7	3,433	-0.11%
2019/01/29	1	76.30	12	75.92	76.30	-11	3,523	-0.31%
2019/01/28	12	75.44	6	75.22	75.50	6	3,617	0.17%
2019/01/25	8	76.83	6	76.23	76.30	2	3,645	0.05%
2019/01/24	14	78.59	7	78.19	77.40	7	3,687	0.19%
2019/01/23	2	77.60	8	78.04	78.30	-6	3,698	-0.16%
2019/01/22	3	77.83	11	78.00	77.50	-8	3,710	-0.22%
2019/01/21	12	77.29	4	77.28	77.30	8	3,709	0.22%
2019/01/18	68	79.64	46	79.07	77.20	22	3,689	0.60%
2019/01/17	30	77.19	31	77.47	78.40	-1	3,472	-0.03%
2019/01/16	4	74.80	3	74.97	74.60	1	3,375	0.03%
2019/01/15	6	74.63	2	74.20	74.40	4	3,390	0.12%
2019/01/14	1	73.50	13	73.60	73.60	-12	3,432	-0.35%
2019/01/11	2	73.75	3	73.50	73.50	-1	3,444	-0.03%
2019/01/10	9	74.00	4	74.25	73.70	5	3,425	0.15%
2019/01/09	2	76.80	8	77.03	76.70	-6	3,393	-0.18%
2019/01/08	4	76.23	14	76.54	76.10	-10	3,392	-0.29%
2019/01/07	2	75.60	11	75.75	75.80	-9	3,376	-0.27%
2019/01/04	19	73.39	10	73.48	74.50	9	3,456	0.26%
2019/01/03	7	74.76	8	75.04	74.40	-1	3,460	-0.03%
2019/01/02	3	75.17	2	74.55	74.80	1	3,470	0.03%
2018/12/28	10	74.37	3	74.90	75.00	7	3,484	0.20%
2018/12/27	5	76.52	16	76.67	76.50	-11	3,484	-0.32%
2018/12/26	10	74.52	13	75.01	74.00	-3	3,427	-0.09%
2018/12/25	6	73.80	3	74.33	74.70	3	3,416	0.09%
2018/12/24	3	76.53	2	75.60	75.40	1	3,407	0.03%
2018/12/22	2	75.95	0	0.00	75.80	2	3,409	0.06%
2018/12/21	3	75.43	5	75.60	76.10	-2	3,426	-0.06%
2018/12/20	17	74.90	12	74.41	73.90	5	3,477	0.14%
2018/12/19	23	75.53	17	76.78	74.80	6	3,462	0.17%
2018/12/18	11	78.10	4	78.48	77.70	7	3,436	0.20%
2018/12/17	7	79.56	17	79.39	78.70	-10	3,408	-0.29%
2018/12/14	1	78.20	4	78.18	78.10	-3	3,350	-0.09%
2018/12/13	0	0.00	3	78.70	77.80	-3	3,345	-0.09%
2018/12/12	0	0.00	3	78.67	78.10	-3	3,326	-0.09%
2018/12/11	6	78.82	6	79.03	78.20	0	3,336	0.00%
2018/12/10	3	76.57	1	76.70	77.00	2	3,333	0.06%
2018/12/07	0	0.00	4	75.33	75.70	-4	3,292	-0.12%
2018/12/06	19	74.65	12	75.71	73.00	7	3,261	0.21%
2018/12/05	1	77.40	3	76.70	78.00	-2	3,165	-0.06%
2018/12/04	2	77.10	7	77.66	77.10	-5	3,163	-0.16%
2018/12/03	10	77.70	3	77.67	77.90	7	3,156	0.22%
2018/11/30	7	75.29	5	76.00	76.00	2	3,114	0.06%
2018/11/29	8	75.58	12	75.58	74.30	-4	3,089	-0.13%
2018/11/28	9	73.94	22	74.02	74.00	-13	3,045	-0.43%
2018/11/27	10	71.66	9	71.70	72.10	1	2,998	0.03%
2018/11/26	3	69.90	9	70.87	71.50	-6	2,978	-0.20%
2018/11/23	14	68.36	7	68.57	68.40	7	2,966	0.24%
2018/11/22	13	71.35	13.1	71.59	69.30	-0.1	3,072	0.00%
2018/11/21	8	70.86	10	71.10	71.70	-2	3,042	-0.07%
2018/11/20	9	69.22	8	68.98	69.60	1	2,999	0.03%
2018/11/19	4	68.33	5	68.54	69.30	-1	2,978	-0.03%
2018/11/16	9	67.21	8	67.59	66.80	1	2,939	0.03%
2018/11/15	5	66.56	8	66.81	67.10	-3	2,920	-0.10%
2018/11/14	4	66.33	12	66.34	65.50	-8	2,898	-0.28%
2018/11/13	15	64.85	19	65.18	66.20	-4	2,870	-0.14%
2018/11/12	9	64.44	7	64.56	64.40	2	2,895	0.07%
2018/11/09	25	65.52	9	65.06	65.30	16	2,911	0.55%
2018/11/08	3	63.33	3	64.20	63.20	0	2,768	0.00%
2018/11/07	13	62.44	15	63.47	64.20	-2	2,763	-0.07%
2018/11/06	7	62.67	4	62.65	61.50	3	2,824	0.11%
2018/11/05	6	61.00	10	60.96	61.60	-4	3,068	-0.13%
2018/11/02	5	60.86	8	59.80	59.10	-3	3,064	-0.10%
2018/11/01	10	57.16	8	59.05	59.10	2	3,096	0.06%
2018/10/31	15.5	54.96	13	55.85	56.90	2.5	3,100	0.08%
2018/10/30	5	52.48	5	52.96	52.00	0	3,059	0.00%
2018/10/29	6	53.35	7	53.99	53.20	-1	3,073	-0.03%
2018/10/26	0	0.00	1	55.50	55.40	-1	3,076	-0.03%
2018/10/25	25	55.37	31	54.61	55.10	-6	3,081	-0.19%
2018/10/24	3	56.97	0	0.00	56.60	3	3,095	0.10%
2018/10/23	11	59.02	8	58.35	57.60	3	3,109	0.10%
2018/10/22	12	58.43	13	58.57	59.50	-1	3,102	-0.03%
2018/10/19	2	55.40	6	54.72	55.90	-4	3,074	-0.13%
2018/10/18	5	57.10	16	56.35	55.90	-11	3,094	-0.36%
2018/10/17	7	56.83	7	56.80	56.70	0	3,122	0.00%
2018/10/16	9	55.74	7	56.31	55.70	2	3,129	0.06%
2018/10/15	19	54.49	19	54.56	54.50	0	3,111	0.00%
2018/10/12	6	53.05	8	54.15	54.20	-2	3,089	-0.06%
2018/10/11	7	57.70	2	58.10	57.70	5	3,012	0.17%
2018/10/09	6	63.62	6	64.47	64.10	0	3,001	0.00%
2018/10/08	9	61.50	31	61.56	62.80	-22	2,996	-0.73%
2018/10/05	9	63.63	13	64.08	62.80	-4	3,024	-0.13%
2018/10/04	8	67.68	3	67.63	67.00	5	3,004	0.17%
2018/10/03	9	68.57	7	68.50	67.90	2	3,015	0.07%
2018/10/02	3	68.70	0	0.00	68.50	3	3,057	0.10%
2018/10/01	2	69.45	2	69.35	69.10	0	3,091	0.00%
2018/09/28	11	70.34	3	70.70	69.40	8	3,137	0.25%
2018/09/27	25	70.02	23	70.13	69.80	2	3,194	0.06%
2018/09/26	0	0.00	3	68.67	69.00	-3	3,150	-0.10%
2018/09/25	7	68.10	8	68.25	68.00	-1	3,177	-0.03%
2018/09/21	3	68.00	3	67.50	67.50	0	3,171	0.00%
2018/09/20	3	67.40	1	68.30	67.30	2	3,181	0.06%
2018/09/19	5	68.56	5	68.24	69.00	0	3,195	0.00%
2018/09/18	1	68.00	2	68.30	68.20	-1	3,231	-0.03%
2018/09/17	16	69.16	13	69.15	68.80	3	3,239	0.09%
2018/09/14	11	67.33	20	68.16	68.70	-9	3,239	-0.28%
2018/09/13	0	0.00	1	65.80	65.50	-1	3,216	-0.03%
2018/09/10	2	66.30	7	66.81	65.00	-5	3,350	-0.15%
2018/09/07	15	66.52	5	66.66	66.60	10	3,380	0.30%
2018/09/06	1	67.50	10	68.04	68.10	-9	3,680	-0.24%
2018/09/05	1	67.60	0	0.00	67.60	1	4,069	0.02%
2018/09/04	0	0.00	7	68.84	68.90	-7	4,115	-0.17%
2018/09/03	11	68.35	8	68.34	68.00	3	4,216	0.07%
2018/08/31	3	68.97	3	69.97	70.00	0	4,264	0.00%
2018/08/30	13	69.87	9	69.76	69.40	4	4,345	0.09%
2018/08/29	25	68.90	17	68.55	69.20	8	4,462	0.18%
2018/08/28	7	72.51	6	71.90	71.70	1	4,382	0.02%
2018/08/27	5	72.30	11	72.57	73.00	-6	4,448	-0.13%
2018/08/24	4	73.05	3	72.90	72.60	1	4,492	0.02%
2018/08/23	10	73.29	12	74.29	72.70	-2	4,622	-0.04%
2018/08/22	13	75.88	15	75.55	74.00	-2	4,731	-0.04%
2018/08/21	16	75.71	24	75.43	76.50	-8	4,873	-0.16%
2018/08/20	11	75.27	10.5	75.28	75.60	0.5	5,106	0.01%
2018/08/17	46	76.35	16	76.18	74.70	30	5,578	0.54%
2018/08/16	15	74.39	15	74.46	74.70	0	5,763	0.00%
2018/08/15	9	75.36	20	75.70	75.30	-11	5,826	-0.19%
2018/08/14	6.5	74.71	9	74.93	75.30	-2.5	6,040	-0.04%
2018/08/13	35.3	73.27	45	72.84	74.20	-9.7	6,279	-0.15%
2018/08/10	47.2	76.48	21	76.97	72.10	26.2	6,857	0.38%
2018/08/09	28	75.53	15	74.93	75.70	13	6,825	0.19%
2018/08/08	10	74.11	16	75.37	74.50	-6	6,894	-0.09%
2018/08/07	7	72.84	12	72.63	73.90	-5	6,879	-0.07%
2018/08/06	4	71.40	3	71.70	72.00	1	6,837	0.01%
2018/08/03	11.2	70.03	2	70.20	71.60	9.2	6,880	0.13%
2018/08/02	5	69.98	11	69.20	68.90	-6	6,983	-0.09%
2018/08/01	9	71.41	10	71.16	71.00	-1	6,988	-0.01%
2018/07/31	2	71.50	2	72.00	71.40	0	7,005	0.00%
2018/07/30	3	71.10	0	0.00	70.40	3	7,019	0.04%
2018/07/27	6.3	70.45	4	70.30	70.30	2.3	7,055	0.03%
2018/07/26	5	69.74	3	70.17	70.20	2	7,211	0.03%
2018/07/25	2	69.50	1	70.70	69.40	1	7,276	0.01%
2018/07/24	2	68.80	4	68.48	68.90	-2	7,359	-0.03%
2018/07/23	1	67.00	1	66.90	66.50	0	7,377	0.00%
2018/07/19	0	0.00	2	69.10	69.10	-2	7,408	-0.03%
2018/07/18	6	69.27	4	69.03	68.70	2	7,475	0.03%
2018/07/17	5	70.02	2	69.50	69.50	3	7,488	0.04%
2018/07/16	6.3	70.55	3	70.60	70.50	3.3	7,516	0.04%
2018/07/13	3.3	71.01	4	71.05	70.90	-0.7	7,530	-0.01%
2018/07/12	2	70.15	2	69.60	69.60	0	7,555	0.00%
2018/07/11	2	69.55	2	69.25	69.30	0	7,670	0.00%
2018/07/10	7	69.74	8	69.81	70.20	-1	7,735	-0.01%
2018/07/09	9	68.21	11	68.90	70.00	-2	7,722	-0.03%
2018/07/06	4	67.05	8	67.63	68.50	-4	7,741	-0.05%
2018/07/05	8	68.10	16	67.57	66.10	-8	7,699	-0.10%
2018/07/04	7	72.79	8	72.46	70.40	-1	7,711	-0.01%
2018/07/03	5	73.92	3	72.27	72.40	2	7,721	0.03%
2018/07/02	12	76.63	6	75.80	75.00	6	7,740	0.08%
2018/06/29	2	76.25	7	76.69	77.30	-5	7,766	-0.06%
2018/06/28	6	75.33	3	76.10	75.20	3	7,827	0.04%
2018/06/27	2	78.35	3	77.60	76.30	-1	7,895	-0.01%
2018/06/26	2	75.35	11	76.54	77.00	-9	7,873	-0.11%
2018/06/25	3	75.60	6	76.35	76.30	-3	7,899	-0.04%
2018/06/22	6	74.57	2	74.90	74.60	4	7,905	0.05%
2018/06/21	3	76.23	4	76.18	75.80	-1	7,918	-0.01%
2018/06/20	19	76.14	23	75.79	75.30	-4	7,923	-0.05%
2018/06/19	13	79.40	33	78.93	77.50	-20	7,879	-0.25%
2018/06/15	21	79.03	9	79.07	79.30	12	7,875	0.15%
2018/06/14	50	80.87	54	81.35	79.00	-4	7,838	-0.05%
2018/06/13	84	81.78	43	82.17	82.70	41	7,564	0.54%
2018/06/12	9	78.36	23	78.02	77.70	-14	7,416	-0.19%
2018/06/11	17	78.29	9	77.74	77.70	8	7,395	0.11%
2018/06/08	11	78.95	6	79.60	79.30	5	7,358	0.07%
2018/06/07	20	79.76	22	80.01	79.00	-2	7,350	-0.03%
2018/06/06	15	79.16	25	79.45	81.00	-10	7,473	-0.13%
2018/06/05	20	78.10	18	77.64	77.20	2	7,371	0.03%
2018/06/04	11	78.53	6	78.53	77.90	5	7,364	0.07%
2018/06/01	11	77.07	13	77.25	77.50	-2	7,330	-0.03%
2018/05/31	38	77.67	18	77.94	76.60	20	7,360	0.27%
2018/05/30	7	77.50	27	77.07	78.30	-20	7,275	-0.27%
2018/05/29	35	79.11	27	79.09	77.70	8	7,266	0.11%
2018/05/28	23	82.01	15	82.16	80.70	8	7,153	0.11%
2018/05/25	47	82.51	25	83.06	82.00	22	6,946	0.32%
2018/05/24	12	78.97	8	78.71	78.90	4	6,501	0.06%
2018/05/23	5	77.22	5	77.42	77.70	0	6,350	0.00%
2018/05/22	22	77.20	17	77.60	77.80	5	6,445	0.08%
2018/05/21	42	77.47	26	78.58	76.00	16	6,596	0.24%
2018/05/18	98	78.76	84	77.35	77.00	14	6,560	0.21%
2018/05/17	23	73.58	19	73.86	75.00	4	5,997	0.07%
2018/05/16	12.5	68.03	16	67.82	68.20	-3.5	5,804	-0.06%
2018/05/15	3	65.07	7	65.56	65.30	-4	5,714	-0.07%
2018/05/14	3	64.53	2	64.65	64.30	1	5,849	0.02%
2018/05/11	11	65.76	9	65.92	65.30	2	5,881	0.03%
2018/05/10	9	65.86	36	64.58	65.30	-27	5,889	-0.46%
2018/05/09	0	0.00	1	61.80	61.90	-1	5,813	-0.02%
2018/05/08	1	60.70	2	61.50	61.00	-1	5,856	-0.02%
2018/05/07	5	60.00	3	60.70	60.50	2	5,994	0.03%
2018/05/04	12	62.28	3	62.63	61.30	9	6,015	0.15%
2018/05/03	20	64.50	17	65.34	62.50	3	6,039	0.05%
2018/05/02	11	65.94	2	65.95	64.40	9	6,126	0.15%
2018/04/30	2	65.30	21	64.65	65.60	-19	6,211	-0.31%
2018/04/27	1	59.80	4	59.83	59.70	-3	6,243	-0.05%
2018/04/26	7	61.60	5	61.60	59.70	2	6,375	0.03%
2018/04/25	5	61.86	12	61.68	61.90	-7	6,572	-0.11%
2018/04/24	8	61.84	6	61.52	60.90	2	6,863	0.03%
2018/04/23	9	65.84	1	66.50	64.80	8	6,873	0.12%
2018/04/20	4	65.95	14	66.44	66.50	-10	7,042	-0.14%
2018/04/18	4	63.00	10	64.26	65.30	-6	7,182	-0.08%
2018/04/17	16	64.77	39	65.14	62.70	-23	7,295	-0.32%
2018/04/16	2	68.55	1	69.10	68.60	1	7,952	0.01%
2018/04/13	5	71.24	61	70.87	71.00	-56	8,232	-0.68%
2018/04/12	8	71.59	0	0.00	71.20	8	8,421	0.09%
2018/04/11	0	0.00	2	74.05	73.40	-2	8,610	-0.02%
2018/04/10	9	75.16	3	74.63	73.00	6	8,841	0.07%
2018/04/09	1	78.40	10	79.30	78.60	-9	9,170	-0.10%
2018/04/03	5	74.84	23	75.52	77.60	-18	9,399	-0.19%
2018/04/02	20	76.17	1	77.30	75.20	19	9,485	0.20%
2018/03/31	20	78.81	24.1	78.04	77.80	-4.1	9,577	-0.04%
2018/03/30	24	77.49	10	77.46	77.90	14	9,588	0.15%
2018/03/29	7	75.41	0	0.00	75.40	7	9,678	0.07%
2018/03/28	1	75.50	6	75.28	75.30	-5	9,808	-0.05%
2018/03/27	12	75.86	17	75.54	75.50	-5	10,046	-0.05%
2018/03/26	4	73.20	9.1	74.62	75.40	-5.1	10,346	-0.05%
2018/03/23	0	0.00	1	70.90	72.20	-1	10,551	-0.01%
2018/03/22	1	75.70	3	74.83	73.90	-2	10,999	-0.02%
2018/03/21	4	76.35	1	75.00	75.00	3	11,374	0.03%
2018/03/20	7	76.94	1	76.80	76.20	6	11,874	0.05%
2018/03/19	7	77.41	9	77.91	77.60	-2	12,290	-0.02%
2018/03/16	27	78.72	16	78.34	77.10	11	12,824	0.09%
2018/03/15	1	74.60	4	74.87	74.60	-3	13,107	-0.02%
2018/03/14	3	74.57	5	75.12	74.50	-2	13,477	-0.01%
2018/03/13	3.4	74.29	3	74.53	74.00	0.4	13,774	0.00%
2018/03/12	39	75.16	32	75.16	74.30	7	14,048	0.05%
2018/03/09	0	0.00	4	71.15	71.10	-4	14,149	-0.03%
2018/03/08	5	70.12	9	70.57	70.80	-4	14,178	-0.03%
2018/03/07	3	70.00	4	70.25	69.40	-1	14,177	-0.01%
2018/03/06	6	70.03	5	70.78	70.30	1	14,184	0.01%
2018/03/05	8	71.23	5	70.82	70.70	3	14,144	0.02%
2018/03/02	6	73.10	6	73.28	72.10	0	14,190	0.00%
2018/03/01	2	71.55	2	71.90	72.00	0	14,156	0.00%
2018/02/27	11	71.60	6	71.47	71.10	5	14,174	0.04%
2018/02/26	19	72.16	11	71.90	71.30	8	14,159	0.06%
2018/02/23	19	72.45	19	72.17	72.30	0	14,191	0.00%
2018/02/22	25	71.32	37	71.48	71.30	-12	14,195	-0.08%
2018/02/21	51	72.32	51	72.06	71.10	0	14,417	0.00%
2018/02/12	23	78.20	26	77.33	74.90	-3	14,270	-0.02%
2018/02/09	19	77.73	12	78.93	80.70	7	14,139	0.05%
2018/02/08	75	80.58	36	79.48	79.80	39	14,146	0.28%
2018/02/07	2	84.40	6	83.78	82.10	-4	14,362	-0.03%
2018/02/06	23	81.88	24	81.77	82.60	-1	14,472	-0.01%
2018/02/05	8	81.03	14	82.29	86.40	-6	14,630	-0.04%
2018/02/02	5	83.86	10	84.36	83.50	-5	14,973	-0.03%
2018/02/01	5	83.76	6	83.67	83.50	-1	15,549	-0.01%
2018/01/31	2	81.90	6	82.95	83.10	-4	15,887	-0.03%
2018/01/30	30	84.89	10	84.37	83.50	20	16,088	0.12%
2018/01/29	5	87.00	6	87.37	87.70	-1	15,949	-0.01%
2018/01/26	10	86.82	11	86.75	86.70	-1	15,963	-0.01%
2018/01/25	39	90.65	30	89.50	86.70	9	16,193	0.06%
2018/01/24	16	88.34	23	88.45	89.00	-7	15,973	-0.04%
2018/01/23	10	86.60	20	87.17	87.30	-10	15,877	-0.06%
2018/01/22	29	87.08	42	87.68	86.50	-13	15,761	-0.08%
2018/01/19	32	86.12	19	86.48	86.50	13	15,617	0.08%
2018/01/18	43	85.14	37	85.96	85.30	6	15,479	0.04%
2018/01/17	27	82.06	23	82.63	81.80	4	15,219	0.03%
2018/01/16	49	80.72	27	80.50	81.90	22	15,274	0.14%
2018/01/15	21	82.37	16	82.20	82.80	5	15,235	0.03%
2018/01/12	22	82.70	5	81.90	82.10	17	15,204	0.11%
2018/01/11	40	82.06	15	82.47	81.50	25	15,228	0.16%
2018/01/10	55	83.64	46	83.96	83.00	9	15,164	0.06%
2018/01/09	33	89.18	37	87.36	85.00	-4	14,413	-0.03%
2018/01/08	18	94.64	20	95.39	94.20	-2	14,090	-0.01%
2018/01/05	23	93.40	27	93.37	93.90	-4	13,981	-0.03%
2018/01/04	13	89.25	20	90.36	92.30	-7	13,846	-0.05%
2018/01/03	62	93.47	69	92.22	89.70	-7	13,736	-0.05%
2018/01/02	19	87.87	57	88.54	92.70	-38	13,457	-0.28%