橘子 (6180)-富邦-南屯券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
84.4
漲跌
▲0.3
漲幅
+0.36%
成交量
1,377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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

橘子 (6180)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/31	60	84.57	0	0.00	84.40	60	1,579	3.80%
2024/05/30	2	84.15	5	85.00	84.10	-3	1,574	-0.19%
2024/05/29	0	0.00	2	84.05	84.30	-2	1,524	-0.13%
2024/05/27	2	82.30	0	0.00	82.10	2	1,499	0.13%
2024/05/23	5	83.04	0	82.60	82.40	5	1,493	0.33%
2024/05/20	0	0.00	0.1	83.70	83.90	-0.1	1,469	-0.01%
2024/05/17	0	0.00	3	84.23	84.40	-3	1,466	-0.20%
2024/05/16	0	0.00	11	84.40	84.70	-11	1,457	-0.75%
2024/05/14	1	86.80	2	86.25	87.50	-1	1,416	-0.07%
2024/05/13	3	83.27	1	83.00	83.50	2	1,304	0.15%
2024/05/10	3	80.90	1	81.90	82.00	2	1,316	0.15%
2024/05/09	5	81.48	0	0.00	81.10	5	1,389	0.36%
2024/05/08	0	0.00	2	79.85	80.40	-2	1,434	-0.14%
2024/05/07	0	0.00	3	78.50	78.70	-3	1,421	-0.21%
2024/05/06	0.2	77.73	7.2	80.04	77.90	-7	1,402	-0.50%
2024/05/03	0	0.00	5	79.80	79.70	-5	1,338	-0.37%
2024/05/02	0	0.00	4.7	77.84	78.00	-4.7	1,286	-0.37%
2024/04/30	0	0.00	3	76.50	76.80	-3	1,300	-0.23%
2024/04/29	0	0.00	2.2	75.82	75.80	-2.2	1,290	-0.17%
2024/04/26	0	0.00	3	73.43	74.00	-3	1,279	-0.23%
2024/04/18	1	71.80	0	0.00	72.10	1	1,278	0.08%
2024/04/17	0.2	72.00	1	71.50	71.90	-0.8	1,285	-0.06%
2024/04/16	2	71.10	0	0.00	70.50	2	1,287	0.16%
2024/04/12	2	74.80	0	0.00	74.70	2	1,275	0.16%
2024/04/11	0	0.00	6	74.30	75.30	-6	1,282	-0.47%
2024/04/10	2	75.30	5	75.28	75.30	-3	1,346	-0.22%
2024/04/01	0	72.50	0	0.00	73.00	0	1,379	0.00%
2024/03/29	0	72.55	0	0.00	72.80	0	1,374	0.00%
2024/03/28	0	72.70	0	0.00	72.60	0	1,379	0.00%
2024/03/27	1	72.70	0	0.00	73.30	1	1,383	0.07%
2024/03/26	1	71.82	0	0.00	72.00	1	1,384	0.07%
2024/03/25	1	73.60	0	0.00	73.50	1	1,374	0.07%
2024/03/22	2	73.75	0	0.00	73.80	2	1,377	0.15%
2024/03/21	0	0.00	2	73.95	74.30	-2	1,388	-0.14%
2024/03/20	1.1	73.66	0	0.00	73.60	1.1	1,393	0.08%
2024/03/15	2	74.40	0	0.00	73.90	2	1,420	0.14%
2024/03/14	1	75.50	0	0.00	75.50	1	1,436	0.07%
2024/03/13	1	76.20	1	76.60	76.40	0	1,420	0.00%
2024/03/12	3	77.47	2.5	77.20	76.90	0.5	1,427	0.04%
2024/03/11	1	76.30	23	76.45	76.70	-22	1,408	-1.56%
2024/03/08	3.1	73.01	1	73.80	73.10	2.1	1,349	0.16%
2024/03/07	10	74.30	11.3	73.29	73.80	-1.3	1,339	-0.10%
2024/03/06	1	71.50	1	72.50	72.10	0	1,360	0.00%
2024/03/05	0	0.00	3	72.00	71.90	-3	1,432	-0.21%
2024/02/29	1	70.40	0	70.70	70.90	1	1,464	0.07%
2024/02/27	1	69.70	0	0.00	69.60	1	1,460	0.07%
2024/02/26	0.1	70.10	0	0.00	70.20	0.1	1,455	0.01%
2024/02/23	0.2	70.42	1	70.80	70.00	-0.8	1,453	-0.05%
2024/02/22	1	70.40	0	0.00	70.50	1	1,455	0.07%
2024/02/21	0	0.00	3	70.10	70.50	-3	1,455	-0.21%
2024/02/20	1	70.80	0	0.00	70.40	1	1,453	0.07%
2024/02/19	3	71.40	0.2	71.80	71.90	2.8	1,440	0.19%
2024/02/16	0	0.00	0.2	71.80	71.90	-0.2	1,430	-0.01%
2024/02/15	6.3	70.03	3	71.63	71.30	3.3	1,419	0.23%
2024/02/05	0.3	74.65	0	0.00	74.90	0.3	1,361	0.02%
2024/02/02	3.2	75.24	0	0.00	75.10	3.2	1,349	0.24%
2024/02/01	1	77.40	3.1	78.67	77.80	-2.1	1,290	-0.16%
2024/01/31	1	76.50	8.4	76.68	77.30	-7.4	1,198	-0.61%
2024/01/30	1	73.60	0	0.00	74.10	1	1,096	0.09%
2024/01/29	0.2	73.80	0	0.00	73.40	0.2	1,086	0.02%
2024/01/26	1.7	73.40	1	73.50	73.50	0.7	1,082	0.07%
2024/01/25	0	73.90	10	74.20	73.50	-10	1,076	-0.93%
2024/01/24	12	76.71	2	75.90	75.00	10	1,060	0.94%
2024/01/22	0	0.00	4	75.90	75.70	-4	1,013	-0.39%
2024/01/18	2	72.85	0	0.00	72.80	2	993	0.20%
2024/01/17	1	73.60	0	0.00	73.90	1	985	0.10%
2024/01/15	8	74.34	0.2	74.50	73.90	7.9	976	0.80%
2024/01/11	0	0.00	9	74.80	75.00	-9	973	-0.92%
2024/01/10	0	0.00	20.5	73.89	73.90	-20.5	966	-2.12%
2024/01/09	0	0.00	1	73.40	73.80	-1	962	-0.10%
2024/01/08	0	0.00	3	74.00	73.80	-3	958	-0.31%
2024/01/05	3	74.70	5	74.70	74.10	-2	954	-0.21%
2024/01/04	8.5	76.74	3	75.00	74.80	5.5	943	0.58%
2024/01/03	5	76.30	16.2	76.25	76.90	-11.1	875	-1.27%
2024/01/02	10	74.00	1	74.50	74.00	9	819	1.10%
2023/12/29	13	73.20	1	73.40	74.00	12	811	1.48%
2023/12/28	3.3	73.96	0	0.00	73.50	3.3	807	0.41%
2023/12/27	1	73.80	0	0.00	74.00	1	801	0.12%
2023/12/26	0	0.00	0.5	72.60	72.50	-0.5	793	-0.06%
2023/12/25	10	72.20	3	72.50	72.80	7	789	0.89%
2023/12/22	1.1	72.53	0	0.00	73.30	1.1	781	0.13%
2023/12/20	0	0.00	1	73.70	73.20	-1	763	-0.13%
2023/12/19	4	72.85	0	0.00	73.00	4	752	0.53%
2023/12/18	1	74.30	0	0.00	74.00	1	741	0.13%
2023/12/15	1.1	75.01	0	0.00	75.00	1.1	725	0.14%
2023/12/14	1	75.60	0	0.00	75.40	1	711	0.14%
2023/12/13	1.5	76.20	1	76.11	76.00	0.5	697	0.07%
2023/12/12	3.1	75.72	0	0.00	75.80	3.1	685	0.45%
2023/12/11	0.2	76.69	7	76.70	76.60	-6.8	663	-1.02%
2023/12/08	2	74.65	0	0.00	75.20	2	623	0.32%
2023/12/07	3	75.17	14	75.54	75.40	-11	613	-1.79%
2023/12/06	2	74.00	0	0.00	73.70	2	595	0.34%
2023/12/05	2.1	73.71	1	74.50	75.40	1.1	571	0.18%
2023/12/04	2	75.80	2	76.90	75.40	0	544	0.00%
2023/12/01	13.2	77.59	7.1	77.74	76.00	6.1	525	1.16%
2023/11/30	3	76.17	36	76.62	76.80	-33	462	-7.14%
2023/11/29	0	0.00	15	73.45	74.40	-15	381	-3.93%
2023/11/28	0	0.00	12	71.52	71.50	-12	342	-3.51%
2023/11/24	0	0.00	1	71.40	71.30	-1	334	-0.30%
2023/11/21	10	71.70	0	0.00	71.30	10	326	3.07%
2023/11/20	0.5	70.70	0	0.00	70.60	0.5	318	0.16%
2023/11/13	3.1	69.20	10	68.46	69.00	-7	318	-2.19%
2023/11/09	0.5	70.91	0	0.00	70.70	0.5	315	0.16%
2023/11/08	0	0.00	2	71.00	71.00	-2	314	-0.64%
2023/11/06	3	68.50	0	0.00	69.30	3	299	1.00%
2023/11/02	0	0.00	1	68.10	68.20	-1	319	-0.31%
2023/11/01	2	67.30	0	0.00	67.90	2	332	0.60%
2023/10/31	0.1	67.10	0	0.00	67.00	0.1	331	0.02%
2023/10/20	0	0.00	2	64.50	65.00	-2	453	-0.44%
2023/10/05	0	0.00	2.1	65.65	66.10	-2.1	620	-0.34%
2023/09/26	0.1	67.00	0	0.00	66.60	0.1	769	0.01%
2023/09/21	0	0.00	1	65.70	65.70	-1	851	-0.12%
2023/09/19	0	0.00	2	66.70	66.80	-2	1,150	-0.17%
2023/09/15	0	0.00	5	66.68	66.60	-5	1,216	-0.41%
2023/09/11	0.1	67.00	1	66.80	66.50	-1	1,312	-0.07%
2023/09/06	2	68.60	0	68.40	68.60	2	1,357	0.15%
2023/09/01	0	0.00	1	67.51	67.20	-1	1,483	-0.07%
2023/08/30	0	66.90	0	0.00	67.30	0	1,660	0.00%
2023/08/29	0.1	66.50	0	0.00	66.30	0.1	1,827	0.01%
2023/08/28	0	66.00	0	0.00	66.10	0	2,092	0.00%
2023/08/25	2	66.25	0	0.00	66.10	2	2,149	0.09%
2023/08/24	1	67.00	0	0.00	67.00	1	2,164	0.05%
2023/08/23	0	66.75	0	0.00	66.50	0	2,194	0.00%
2023/08/16	0.1	65.55	15	64.93	65.00	-14.9	2,225	-0.67%
2023/08/15	0	0.00	1	66.00	66.30	-1	2,230	-0.04%
2023/08/14	1	66.00	1	65.90	66.20	0	2,240	0.00%
2023/08/10	0	0.00	2	66.60	66.40	-2	2,249	-0.09%
2023/08/09	0.1	66.50	5	66.10	66.20	-5	2,247	-0.22%
2023/08/08	2	66.86	13	68.40	67.00	-11	2,244	-0.49%
2023/08/07	1	69.00	0	0.00	69.10	1	2,240	0.04%
2023/08/02	2	70.30	0	0.00	70.00	2	2,259	0.09%
2023/08/01	0	0.00	4	70.75	70.90	-4	2,275	-0.18%
2023/07/31	5.1	70.76	0	0.00	70.60	5.1	2,297	0.22%
2023/07/28	5	76.26	2	76.70	76.80	3	2,284	0.13%
2023/07/27	2	75.25	0	75.50	75.40	2	2,277	0.09%
2023/07/26	0	0.00	6	74.42	74.20	-6	2,261	-0.27%
2023/07/25	1	74.90	0	0.00	74.90	1	2,268	0.04%
2023/07/24	8	73.98	4	74.50	73.70	4	2,257	0.18%
2023/07/21	0.1	77.70	0	0.00	77.40	0.1	2,218	0.00%
2023/07/20	1	77.60	0	0.00	77.70	1	2,234	0.04%
2023/07/19	0	0.00	18	77.90	77.20	-18	2,234	-0.81%
2023/07/18	0	0.00	10	78.20	78.10	-10	2,240	-0.45%
2023/07/14	1	78.50	0	0.00	78.70	1	2,241	0.04%
2023/07/12	12.7	78.13	2	77.60	77.60	10.7	2,269	0.47%
2023/07/11	2	78.90	0	0.00	78.70	2	2,272	0.09%
2023/07/10	0	79.80	0	0.00	78.00	0	2,283	0.00%
2023/07/07	5	79.68	0.2	80.23	79.70	4.8	2,283	0.21%
2023/07/06	18	81.31	4	82.45	80.60	14	2,268	0.62%
2023/07/05	3	81.47	0	0.00	81.80	3	2,230	0.13%
2023/07/03	10.4	80.87	1	80.60	80.70	9.4	2,216	0.42%
2023/06/30	8	82.08	0	0.00	81.90	8	2,199	0.36%
2023/06/29	1	82.30	2	81.95	82.70	-1	2,198	-0.05%
2023/06/28	7	82.63	2	82.00	82.30	5	2,201	0.23%
2023/06/27	12.2	85.36	15.1	85.52	83.30	-2.9	2,149	-0.13%
2023/06/26	6.1	83.22	9	83.30	82.50	-2.9	1,945	-0.15%
2023/06/21	1	81.40	0	0.00	81.30	1	1,919	0.05%
2023/06/20	3	82.20	6	82.42	81.40	-3	1,938	-0.15%
2023/06/16	0	0.00	3	79.47	80.50	-3	1,926	-0.16%
2023/06/15	4	79.08	1	79.30	79.10	3	1,916	0.16%
2023/06/14	2	79.85	0	0.00	79.90	2	1,911	0.10%
2023/06/13	5	80.52	0	0.00	80.40	5	1,947	0.26%
2023/06/12	2	80.85	4	81.90	80.30	-2	1,959	-0.10%
2023/06/09	5	81.60	2	81.65	81.70	3	1,990	0.15%
2023/06/08	40	83.21	1	84.10	82.20	39	2,065	1.89%
2023/06/07	0	0.00	1	83.70	83.80	-1	2,133	-0.05%
2023/06/06	4	83.15	1.2	83.47	84.00	2.8	2,149	0.13%
2023/06/05	7.1	84.87	3	84.90	84.70	4.1	2,214	0.18%
2023/06/02	3.1	83.33	38	84.52	83.60	-35	2,178	-1.60%
2023/06/01	40	82.55	28.3	80.11	81.70	11.7	2,047	0.57%
2023/05/31	0	0.00	2	75.60	77.80	-2	1,812	-0.11%
2023/05/30	1	75.20	1.3	75.19	75.10	-0.3	1,769	-0.01%
2023/05/29	1	75.30	11	75.18	75.50	-10	1,780	-0.56%
2023/05/26	0	0.00	12	73.76	73.60	-12	1,772	-0.68%
2023/05/25	0	0.00	1	74.50	73.90	-1	1,788	-0.06%
2023/05/24	0	0.00	2	74.25	74.20	-2	1,824	-0.11%
2023/05/23	0.1	74.40	0.1	74.40	74.40	0	1,909	0.00%
2023/05/19	0	0.00	1	73.90	73.90	-1	2,071	-0.05%
2023/05/18	3	73.30	0	0.00	73.60	3	2,132	0.14%
2023/05/11	1	73.50	18	72.10	72.50	-17	2,667	-0.64%
2023/05/10	2	73.00	0	0.00	74.20	2	2,786	0.07%
2023/05/09	1	74.00	1	73.70	73.20	0	2,837	0.00%
2023/05/08	0	0.00	2	75.35	75.10	-2	2,859	-0.07%
2023/05/05	2	75.05	1	74.90	75.00	1	2,882	0.03%
2023/05/04	7	74.20	4	74.45	74.20	3	2,906	0.10%
2023/05/03	15	74.47	1	74.50	74.20	14	2,966	0.47%
2023/05/02	0	0.00	1	74.00	73.70	-1	3,060	-0.03%
2023/04/28	2	73.60	5	73.66	73.80	-3	3,224	-0.09%
2023/04/25	1	70.50	1	70.70	70.30	0	3,309	0.00%
2023/04/24	1	71.00	0	0.00	72.40	1	3,311	0.03%
2023/04/21	5	72.00	0	0.00	71.20	5	3,337	0.15%
2023/04/20	1	72.80	0.1	72.90	72.80	0.9	3,343	0.03%
2023/04/19	0.3	74.00	0	0.00	73.70	0.3	3,359	0.01%
2023/04/18	8.1	73.97	0	0.00	73.50	8.1	3,451	0.23%
2023/04/17	12	74.96	5	74.96	74.70	7	3,682	0.19%
2023/04/14	0	0.00	2	74.30	74.30	-2	3,705	-0.05%
2023/04/13	1	73.70	30	73.20	73.20	-29	3,871	-0.75%
2023/04/12	1	73.80	1	73.80	73.80	0	3,963	0.00%
2023/04/11	2	73.05	0	0.00	73.20	2	4,091	0.05%
2023/04/10	3	73.60	1	73.60	73.10	2	4,099	0.05%
2023/04/07	2	73.10	10	73.00	73.40	-8	4,112	-0.19%
2023/04/06	4.3	72.61	0	0.00	72.40	4.3	4,107	0.10%
2023/03/31	2	73.60	0	0.00	73.20	2	4,096	0.05%
2023/03/30	4	72.88	0	0.00	72.90	4	4,087	0.10%
2023/03/29	2	73.55	1	73.00	73.70	1	4,068	0.02%
2023/03/28	5	73.02	21	72.50	72.20	-16	4,085	-0.39%
2023/03/27	5.7	73.57	0	0.00	73.00	5.7	4,079	0.14%
2023/03/24	16.1	74.13	1	74.00	74.40	15.1	4,068	0.37%
2023/03/23	1.2	73.05	1	73.00	72.40	0.2	4,058	0.00%
2023/03/21	3	73.47	0	0.00	73.30	3	4,038	0.07%
2023/03/20	1	74.00	0	0.00	74.20	1	4,020	0.02%
2023/03/17	2	74.50	0	0.00	74.10	2	4,017	0.05%
2023/03/16	1	73.00	2	73.60	73.90	-1	4,008	-0.02%
2023/03/14	23.3	76.04	1	76.30	75.80	22.3	4,021	0.55%
2023/03/13	13	75.25	6	77.62	78.60	7	3,978	0.18%
2023/03/10	20	80.48	2	80.30	79.20	18	3,888	0.46%
2023/03/09	1	88.80	0	0.00	87.90	1	3,800	0.03%
2023/03/08	1	86.10	6	88.52	87.60	-5	3,853	-0.13%
2023/03/07	9	85.68	20	86.50	85.90	-11	3,739	-0.29%
2023/03/06	0	0.00	4	85.38	85.10	-4	3,652	-0.11%
2023/03/03	1	83.20	2.1	82.90	83.50	-1.1	3,624	-0.03%
2023/03/01	1	82.30	4	82.15	82.20	-3	3,596	-0.08%
2023/02/23	1	79.80	1	80.30	80.10	0	3,607	0.00%
2023/02/22	6	81.05	50	80.12	80.00	-44	3,605	-1.22%
2023/02/21	0	0.00	5	80.74	82.50	-5	3,568	-0.14%
2023/02/20	9	79.48	102	79.97	80.60	-93	3,480	-2.67%	大賣/
2023/02/17	2	82.60	2	82.50	82.50	0	3,334	0.00%
2023/02/16	2	81.50	56	82.17	82.20	-54	3,319	-1.63%
2023/02/15	70	82.50	19	82.73	83.20	51	3,252	1.57%
2023/02/14	21	84.96	157	87.91	82.80	-136	3,121	-4.36%	大賣/鉅額交易
2023/02/13	150	92.00	3	91.40	92.00	147	2,916	5.04%	大買/鉅額交易
2023/02/10	9	90.10	13	90.46	89.50	-4	2,862	-0.14%
2023/02/09	9	90.10	82	90.53	89.80	-73	2,798	-2.61%
2023/02/08	94.1	89.70	10	87.38	90.10	84.1	2,747	3.06%
2023/02/07	50	83.70	7	82.73	83.50	43	2,614	1.64%
2023/02/06	50	82.50	1	81.90	81.70	49	2,564	1.91%
2023/02/03	45	81.75	2	82.00	81.90	43	2,514	1.71%
2023/02/02	1	81.70	2	81.90	81.90	-1	2,467	-0.04%
2023/02/01	1	79.91	7	80.90	81.80	-6	2,416	-0.25%
2023/01/31	44	79.94	2.5	79.66	80.50	41.5	2,340	1.77%
2023/01/30	1	79.50	16	78.53	79.50	-15	2,224	-0.67%
2023/01/17	1	73.60	5.5	73.71	73.80	-4.5	2,047	-0.22%
2023/01/16	1	72.00	1	71.60	72.30	0	1,975	0.00%
2023/01/12	1	72.40	0	0.00	71.40	1	1,927	0.05%
2023/01/10	1	73.20	1	72.30	72.30	0	1,865	0.00%
2023/01/09	2.5	72.62	1	72.50	72.90	1.5	1,834	0.08%
2023/01/06	2	72.40	6	73.07	73.00	-4	1,800	-0.22%
2023/01/05	2	72.05	6	73.07	72.60	-4	1,714	-0.23%
2023/01/04	1	70.40	1	71.10	71.20	0	1,460	0.00%
2023/01/03	5	71.80	6	71.05	70.10	-1	1,397	-0.07%
2022/12/30	3	69.20	6.5	69.05	69.90	-3.5	1,205	-0.29%
2022/12/29	7	68.73	8	68.31	67.50	-1	1,092	-0.09%
2022/12/28	7	67.87	7	67.53	67.30	0	944	0.00%
2022/12/27	1	67.40	0	0.00	67.20	1	927	0.11%
2022/12/23	2	66.00	1	66.30	65.60	1	912	0.11%
2022/12/22	3	65.27	0	0.00	65.20	3	918	0.33%
2022/12/21	1	66.40	1	66.10	66.00	0	912	0.00%
2022/12/20	5.5	67.13	1	66.00	65.20	4.5	908	0.50%
2022/12/19	0	0.00	4	68.33	68.30	-4	876	-0.46%
2022/12/16	1	67.30	0	0.00	67.00	1	861	0.12%
2022/12/15	0	0.00	97	67.70	67.30	-97	854	-11.35%
2022/12/14	8	66.86	10	68.00	66.90	-2	841	-0.23%
2022/12/13	0	0.00	1	67.40	67.70	-1	832	-0.12%
2022/12/12	1	66.00	2	66.00	67.00	-1	818	-0.12%
2022/12/09	0	0.00	2	67.40	67.60	-2	807	-0.25%
2022/12/08	1	66.90	1.2	67.67	67.60	-0.2	800	-0.02%
2022/12/07	1	66.80	0	0.00	66.70	1	794	0.13%
2022/12/06	0	0.00	21	68.72	68.10	-21	777	-2.70%
2022/12/05	9	67.30	5	67.40	67.40	4	713	0.56%
2022/12/02	0	0.00	6	67.30	67.10	-6	713	-0.84%
2022/12/01	24	67.19	23	67.43	67.20	1	705	0.14%
2022/11/30	14	64.61	31	66.15	66.90	-17	657	-2.59%
2022/11/28	0	0.00	1	61.60	61.70	-1	555	-0.18%
2022/11/25	1	60.90	2	61.00	60.90	-1	550	-0.18%
2022/11/24	0	0.00	0	61.90	61.90	0	539	0.00%
2022/11/23	0	0.00	5	61.20	61.10	-5	529	-0.94%
2022/11/22	5	61.80	13	61.19	61.70	-8	524	-1.52%
2022/11/21	3	62.50	0	0.00	60.60	3	513	0.58%
2022/11/18	1	60.70	3	61.53	61.70	-2	465	-0.43%
2022/11/17	0	0.00	0	60.40	60.70	0	437	0.00%
2022/11/15	1	59.50	0	0.00	59.50	1	430	0.23%
2022/11/14	0	0.00	2	59.35	59.50	-2	427	-0.47%
2022/11/11	0.1	58.20	0	0.00	58.00	0.1	415	0.01%
2022/11/09	1	59.20	1	59.00	58.80	0	411	0.00%
2022/11/03	0	0.00	0.3	55.89	56.00	-0.3	366	-0.08%
2022/10/25	0.1	52.30	0	0.00	51.70	0.1	374	0.01%
2022/10/20	1	52.30	0	0.00	52.70	1	377	0.27%
2022/10/17	0	52.10	0	0.00	52.60	0	385	0.01%
2022/10/06	0.1	57.70	0	0.00	58.00	0.1	386	0.03%
2022/09/30	6	56.30	0	0.00	58.10	6	415	1.44%
2022/09/26	0	55.90	0	0.00	55.40	0	482	0.00%
2022/09/22	0	0.00	0.1	56.90	56.90	-0.1	498	-0.01%
2022/09/21	2	57.30	0	0.00	57.20	2	501	0.40%
2022/09/13	3.4	58.55	0	0.00	58.40	3.4	533	0.64%
2022/09/12	1	59.10	0	0.00	58.70	1	544	0.18%
2022/09/08	0	0.00	1	59.90	59.70	-1	553	-0.18%
2022/09/07	1	57.90	0	0.00	57.90	1	560	0.18%
2022/09/06	5	58.80	0	0.00	58.70	5	575	0.87%
2022/09/01	1	59.90	0	0.00	60.00	1	619	0.16%
2022/08/31	0.1	60.60	1	60.60	60.60	-0.9	649	-0.14%
2022/08/29	1	59.90	0	0.00	60.00	1	711	0.14%
2022/08/26	5	60.60	0	0.00	60.50	5	755	0.66%
2022/08/24	1	60.50	0	0.00	60.50	1	774	0.13%
2022/08/23	10	61.00	0	0.00	60.60	10	778	1.28%
2022/08/18	4	61.88	0	0.00	61.70	4	819	0.49%
2022/08/17	2	62.00	0	0.00	62.00	2	868	0.23%
2022/08/15	0	0.00	1	61.50	61.70	-1	873	-0.11%
2022/08/12	1	61.30	0	0.00	61.50	1	889	0.11%
2022/08/11	0	0.00	0	62.10	61.50	0	900	0.00%
2022/08/10	0	0.00	2	62.05	61.50	-2	902	-0.22%
2022/08/09	0.1	61.40	0	0.00	61.50	0.1	906	0.01%
2022/08/08	0	0.00	2	61.15	61.50	-2	907	-0.22%
2022/08/05	0	0.00	3.1	60.93	60.90	-3.1	912	-0.34%
2022/08/02	1	59.10	0	0.00	59.10	1	918	0.11%
2022/08/01	0	0.00	6	59.95	60.20	-6	921	-0.65%
2022/07/27	1	58.60	0	0.00	59.10	1	972	0.10%
2022/07/26	66	59.62	1	58.90	58.80	65	973	6.67%
2022/07/25	33	59.68	1	59.60	59.80	32	971	3.29%
2022/07/20	0	0.00	8	58.98	58.90	-8	984	-0.81%
2022/07/18	4	57.50	0	0.00	57.50	4	1,024	0.39%
2022/07/14	0	0.00	2	55.85	57.30	-2	1,021	-0.20%
2022/07/13	1	56.50	0	0.00	56.20	1	1,015	0.10%
2022/07/11	2	56.20	6	55.89	55.70	-4	1,013	-0.40%
2022/07/08	0.2	56.00	0	0.00	55.30	0.2	1,011	0.02%
2022/07/06	1	60.60	0	0.00	59.90	1	989	0.10%
2022/07/05	1	62.00	0	0.00	62.20	1	982	0.10%
2022/07/04	0	0.00	9	61.49	61.40	-9	974	-0.92%
2022/07/01	18.1	63.76	0	0.00	61.10	18.1	976	1.85%
2022/06/29	0	0.00	6	64.20	64.90	-6	960	-0.62%
2022/06/27	6	65.60	2	65.15	65.80	4	970	0.41%
2022/06/24	2	64.10	0	0.00	64.40	2	985	0.20%
2022/06/22	1	63.60	0	0.00	63.60	1	1,038	0.10%
2022/06/21	0.3	64.60	0	0.00	64.40	0.3	1,049	0.03%
2022/06/20	5	64.06	0	0.00	63.50	5	1,054	0.47%
2022/06/17	7	65.03	0	0.00	65.20	7	1,047	0.67%
2022/06/16	3	66.17	0	0.00	65.50	3	1,050	0.29%
2022/06/15	3.3	67.00	4	67.65	66.90	-0.8	1,058	-0.07%
2022/06/14	0	0.00	1	68.20	68.20	-1	1,073	-0.09%
2022/06/10	1	69.50	0	0.00	69.10	1	1,108	0.09%
2022/06/08	0	0.00	0	70.50	70.80	0	1,156	0.00%
2022/06/07	1	69.90	2	69.90	69.70	-1	1,127	-0.09%
2022/06/06	1	69.10	4	69.70	69.00	-3	1,104	-0.27%
2022/06/02	1	68.20	0	0.00	68.60	1	1,073	0.09%
2022/06/01	4	68.50	1	68.80	68.60	3	1,083	0.28%
2022/05/31	0	0.00	1	68.20	68.00	-1	1,072	-0.09%
2022/05/30	1	68.10	1	67.90	67.70	0	1,073	0.00%
2022/05/27	0	0.00	1	67.80	67.80	-1	1,071	-0.09%
2022/05/26	1	67.90	3	68.50	67.90	-2	1,070	-0.19%
2022/05/25	4	68.68	3	67.87	68.10	1	1,054	0.09%
2022/05/24	2	66.45	0	0.00	66.00	2	1,027	0.19%
2022/05/20	1	67.50	0	0.00	67.50	1	1,041	0.10%
2022/05/19	1	66.10	5	67.88	68.00	-4	1,032	-0.39%
2022/05/18	0	0.00	1	67.50	66.90	-1	1,022	-0.10%
2022/05/17	0	0.00	1	67.10	67.10	-1	1,029	-0.10%
2022/05/16	2	66.30	0	0.00	66.50	2	1,029	0.19%
2022/05/13	0	0.00	11	66.80	66.80	-11	1,055	-1.04%
2022/05/12	1	65.70	0.1	65.70	65.20	0.9	1,060	0.08%
2022/05/11	0	0.00	1	66.90	66.40	-1	1,065	-0.09%
2022/05/10	1	65.70	2	66.00	66.20	-1	1,085	-0.09%
2022/05/04	0	0.00	7	67.26	65.80	-7	1,182	-0.59%
2022/04/28	6	63.90	0	0.00	63.80	6	1,420	0.42%
2022/04/26	0	0.00	1	63.80	63.50	-1	1,524	-0.07%
2022/04/25	1	64.90	0	0.00	64.20	1	1,556	0.07%
2022/04/22	2	66.80	1	66.60	66.30	1	1,557	0.06%
2022/04/21	0	0.00	2	64.80	64.60	-2	1,558	-0.13%
2022/04/18	10	64.70	0	0.00	64.60	10	1,749	0.57%
2022/04/14	1	66.00	0	0.00	66.20	1	2,156	0.05%
2022/04/13	2	66.90	1	66.90	66.30	1	2,279	0.04%
2022/04/11	2	66.15	2	66.00	65.00	0	2,389	0.00%
2022/04/08	1	67.80	0	0.00	68.40	1	2,496	0.04%
2022/04/07	0	68.50	0	0.00	67.80	0	2,734	0.00%
2022/04/06	0	0.00	1	68.40	68.20	-1	2,769	-0.04%
2022/04/01	0	0.00	2	68.00	68.00	-2	2,791	-0.07%
2022/03/31	0	68.25	5	68.80	68.40	-5	2,831	-0.18%
2022/03/30	3	68.83	0	0.00	68.80	3	2,902	0.10%
2022/03/29	0	0.00	6	69.08	69.10	-6	2,960	-0.20%
2022/03/28	5	67.16	1	67.90	68.00	4	3,022	0.13%
2022/03/25	5	68.66	5	69.26	68.40	0	3,229	0.00%
2022/03/24	0	0.00	9	68.16	68.40	-9	3,556	-0.25%
2022/03/23	1	67.90	0	0.00	67.70	1	3,974	0.03%
2022/03/22	1	67.60	0	0.00	67.80	1	4,243	0.02%
2022/03/21	1	67.80	2	67.80	68.00	-1	4,523	-0.02%
2022/03/18	0	0.00	1	68.00	67.10	-1	4,685	-0.02%
2022/03/17	4	68.18	5	67.90	67.60	-1	4,722	-0.02%
2022/03/16	19	67.89	3	67.03	67.30	16	4,757	0.34%
2022/03/15	3.1	66.98	4	66.60	67.00	-0.9	4,740	-0.02%
2022/03/14	1	66.50	1	66.90	66.50	0	4,721	0.00%
2022/03/11	6	65.97	12	65.72	66.00	-6	4,752	-0.13%
2022/03/09	0	0.00	1	61.20	61.60	-1	4,681	-0.02%
2022/03/08	4	60.85	0	0.00	60.10	4	4,684	0.09%
2022/03/07	1	61.99	5	61.50	61.30	-4	4,676	-0.09%
2022/03/04	0	0.00	0.2	63.80	63.40	-0.2	4,664	0.00%
2022/03/03	5.1	63.80	0	0.00	63.70	5.1	4,663	0.11%
2022/03/01	0.1	64.40	0	0.00	64.30	0.1	4,656	0.00%
2022/02/25	1	63.40	10	62.60	63.30	-9	4,650	-0.19%
2022/02/24	6.3	63.65	2	62.85	62.90	4.3	4,644	0.09%
2022/02/23	3	65.14	4	65.13	65.00	-1	4,628	-0.02%
2022/02/22	12	65.55	3	65.50	65.40	9	4,629	0.19%
2022/02/21	1	66.20	0	0.00	66.60	1	4,621	0.02%
2022/02/18	0	0.00	1	66.20	65.90	-1	4,619	-0.02%
2022/02/17	2	66.70	1	66.50	66.50	1	4,636	0.02%
2022/02/16	1	67.20	0	0.00	67.00	1	4,634	0.02%
2022/02/14	1	65.70	0	0.00	65.80	1	4,593	0.02%
2022/02/11	2	66.90	1	67.00	67.00	1	4,581	0.02%
2022/02/10	3	67.20	3	67.04	67.10	0	4,574	0.00%
2022/02/09	4	67.28	5	67.60	67.20	-1	4,552	-0.02%
2022/02/08	0	0.00	2.1	66.34	66.80	-2.1	4,501	-0.05%
2022/02/07	6	65.12	0	0.00	65.90	6	4,487	0.13%
2022/01/26	1	64.30	2	64.80	64.30	-1	4,464	-0.02%
2022/01/25	2	64.15	1	65.30	64.90	1	4,440	0.02%
2022/01/24	2	66.10	3	66.33	65.20	-1	4,413	-0.02%
2022/01/21	5	66.22	22	66.68	67.30	-17	4,311	-0.39%
2022/01/20	4	65.75	3	65.07	65.00	1	4,188	0.02%
2022/01/19	0	0.00	14	66.34	65.40	-14	4,162	-0.34%
2022/01/18	3	65.23	1	66.00	64.70	2	4,070	0.05%
2022/01/14	0	63.90	1	64.10	64.30	-1	4,008	-0.02%
2022/01/13	1	64.30	1	64.90	64.90	0	3,980	0.00%
2022/01/12	1	64.00	5	64.42	65.00	-4	3,952	-0.10%
2022/01/11	29	64.91	14	65.11	64.80	15	3,899	0.39%
2022/01/10	14	69.13	1	68.70	67.60	13	3,778	0.34%
2022/01/07	12	71.53	21	70.80	70.10	-9	3,661	-0.25%
2022/01/06	3	69.50	7	70.33	69.70	-4	3,361	-0.12%
2022/01/05	9	69.14	3	69.30	69.40	6	3,235	0.19%
2022/01/04	5	68.80	3	68.80	68.40	2	3,178	0.06%
2022/01/03	3	71.00	4	70.89	70.50	-1	3,112	-0.03%
2021/12/30	23	70.70	154.4	70.68	70.50	-131.4	2,984	-4.40%	大賣/鉅額交易
2021/12/29	100	69.00	6	68.20	69.00	94	2,745	3.42%
2021/12/28	0	0.00	1	67.00	67.10	-1	2,704	-0.04%
2021/12/27	5	66.20	3	66.23	66.40	2	2,682	0.07%
2021/12/24	6	67.98	2	67.85	66.80	4	2,644	0.15%
2021/12/23	10	68.20	1	68.50	68.30	9	2,567	0.35%
2021/12/22	10	68.96	9	69.18	69.10	1	2,496	0.04%
2021/12/21	20.2	70.74	20.2	68.44	68.60	-0.1	2,412	0.00%
2021/12/20	40.1	72.14	25	71.53	70.40	15.1	2,188	0.69%
2021/12/17	29.2	70.63	30	70.52	71.10	-0.8	1,816	-0.04%
2021/12/16	306	69.00	306.2	69.55	68.80	-0.2	1,375	-0.01%	大買/大賣/
2021/12/15	19	67.39	25	67.63	66.80	-6	1,098	-0.55%
2021/12/14	28.1	65.68	13	65.52	64.70	15.1	813	1.85%
2021/12/13	0	0.00	5	64.40	64.70	-5	640	-0.78%
2021/12/10	3.1	64.07	13	62.88	63.40	-10	578	-1.72%
2021/12/09	0	0.00	2	61.60	61.90	-2	510	-0.39%
2021/12/07	10	61.70	2	62.00	62.60	8	488	1.64%
2021/12/06	0	0.00	1	59.80	61.00	-1	437	-0.23%
2021/12/02	6	60.75	2	61.20	60.80	4	430	0.93%
2021/11/29	3	59.00	5	58.50	59.00	-2	427	-0.47%
2021/11/25	2	60.50	0	0.00	60.40	2	428	0.47%
2021/11/24	1	60.50	0	0.00	60.60	1	432	0.23%
2021/11/23	0	0.00	1	60.80	60.70	-1	435	-0.23%
2021/11/22	0	0.00	1	60.90	61.40	-1	445	-0.22%
2021/11/18	2	61.25	2	60.85	60.90	0	457	0.00%
2021/11/16	0	0.00	1	60.60	60.50	-1	456	-0.22%
2021/11/11	1	58.70	0	0.00	58.50	1	447	0.22%
2021/11/05	0.2	58.60	0	0.00	58.60	0.2	471	0.04%
2021/11/03	0	0.00	3	58.60	59.30	-3	483	-0.62%
2021/11/02	1	58.90	0	0.00	58.10	1	475	0.21%
2021/11/01	1	59.00	13	58.27	59.00	-12	479	-2.50%
2021/10/29	0	0.00	2	57.45	57.70	-2	474	-0.42%
2021/10/27	0	0.00	1	56.40	56.40	-1	471	-0.21%
2021/10/26	0	0.00	1	56.30	56.30	-1	478	-0.21%
2021/10/25	0	0.00	5	56.04	56.00	-5	485	-1.03%
2021/10/22	6	56.37	0	0.00	56.40	6	502	1.19%
2021/10/20	0	0.00	2	56.50	56.20	-2	531	-0.38%
2021/10/19	0	0.00	0.1	55.80	55.90	-0.1	541	-0.02%
2021/10/18	6	55.83	5	55.70	55.60	1	545	0.18%
2021/10/13	10	55.62	0	0.00	55.30	10	580	1.72%
2021/10/12	0	0.00	1	56.20	56.30	-1	633	-0.16%
2021/10/08	11	57.16	0	0.00	57.30	11	648	1.70%
2021/10/07	2	55.20	0	0.00	55.10	2	643	0.31%
2021/10/06	5	54.50	0	0.00	54.00	5	660	0.76%
2021/09/29	2	56.55	0	0.00	56.50	2	676	0.30%
2021/09/28	2	57.30	0	57.60	57.00	2	685	0.29%
2021/09/24	1	57.60	0	0.00	57.40	1	734	0.14%
2021/09/13	0	0.00	0.1	57.50	57.40	-0.1	847	-0.01%
2021/09/10	0	0.00	1	57.30	57.20	-1	859	-0.12%
2021/09/09	0.1	57.90	0	0.00	57.40	0.1	865	0.01%
2021/09/08	0	0.00	1	58.10	57.60	-1	871	-0.11%
2021/09/07	0	0.00	1	58.60	58.10	-1	881	-0.11%
2021/09/06	1	58.60	0	0.00	58.60	1	885	0.11%
2021/09/01	0	0.00	6	59.40	59.20	-6	951	-0.63%
2021/08/31	2	59.20	13	59.38	59.20	-11	973	-1.13%
2021/08/30	0	0.00	1	60.10	59.50	-1	1,034	-0.10%
2021/08/26	1	59.70	0	0.00	59.30	1	1,068	0.09%
2021/08/25	2	62.90	0	0.00	62.90	2	1,076	0.19%
2021/08/24	0	0.00	1	61.60	61.60	-1	1,064	-0.09%
2021/08/23	0	0.00	3	61.00	62.00	-3	1,074	-0.28%
2021/08/18	0	0.00	9	59.90	61.50	-9	1,184	-0.76%
2021/08/17	5	61.30	0	0.00	61.20	5	1,229	0.41%
2021/08/11	2	63.60	0	0.00	63.10	2	1,543	0.13%
2021/08/10	1	64.50	1	63.80	63.60	0	1,830	0.00%
2021/08/09	0	0.00	1	63.50	63.60	-1	2,007	-0.05%
2021/08/06	0	0.00	1	63.90	64.00	-1	2,014	-0.05%
2021/08/05	1	63.40	0	0.00	63.40	1	2,023	0.05%
2021/08/04	0	0.00	8	63.70	63.70	-8	2,046	-0.39%
2021/08/03	0	64.00	0	0.00	63.80	0	2,059	0.00%
2021/07/30	0	0.00	5	64.10	63.70	-5	2,075	-0.24%
2021/07/28	1	63.80	4	63.40	64.00	-3	2,076	-0.14%
2021/07/27	0	0.00	3	65.63	64.00	-3	2,079	-0.14%
2021/07/22	0	0.00	5	63.80	63.80	-5	2,062	-0.24%
2021/07/19	2	64.90	2	64.60	64.60	0	2,054	0.00%
2021/07/16	8	65.60	0	0.00	65.10	8	2,065	0.39%
2021/07/15	0	0.00	1	64.40	64.90	-1	2,021	-0.05%
2021/07/14	1	64.20	8	64.40	64.20	-7	2,013	-0.35%
2021/07/13	1	64.70	3	64.40	64.40	-2	2,020	-0.10%
2021/07/09	1	63.60	0	0.00	63.70	1	2,013	0.05%
2021/07/07	1	64.40	0	0.00	63.80	1	2,026	0.05%
2021/07/06	2	64.40	0.4	64.50	64.20	1.6	2,028	0.08%
2021/07/05	13	64.67	0	0.00	64.70	13	2,030	0.64%
2021/07/02	12	64.60	1	64.80	64.40	11	2,031	0.54%
2021/07/01	2	64.65	9	65.27	64.20	-7	2,020	-0.35%
2021/06/30	9	63.90	0	0.00	63.80	9	2,009	0.45%
2021/06/29	1	63.60	1	63.70	63.60	0	2,019	0.00%
2021/06/28	2	64.40	2	64.35	64.20	0	2,045	0.00%
2021/06/24	0	0.00	0.3	64.57	64.50	-0.3	2,060	-0.01%
2021/06/23	1	64.40	1	64.30	64.30	0	2,060	0.00%
2021/06/22	1	65.20	3	65.53	64.20	-2	2,052	-0.10%
2021/06/21	0	0.00	0.2	63.00	62.90	-0.2	1,997	-0.01%
2021/06/18	2	63.55	0	0.00	63.40	2	2,014	0.10%
2021/06/16	1	63.50	0	0.00	63.30	1	2,031	0.05%
2021/06/11	0	0.00	3.1	63.97	63.90	-3.1	2,037	-0.15%
2021/06/10	1.4	63.99	0	0.00	63.90	1.4	2,039	0.07%
2021/06/09	3	65.60	1.1	65.81	65.00	1.9	2,014	0.09%
2021/06/08	4	65.05	1.1	65.60	64.90	3	1,983	0.15%
2021/06/07	3	65.03	6.3	65.26	65.80	-3.3	1,965	-0.17%
2021/06/04	6	64.12	4	63.55	63.90	2	1,910	0.10%
2021/06/03	4	63.33	1	63.40	63.30	3	1,890	0.16%
2021/06/02	1	64.40	4	63.80	63.80	-3	1,873	-0.16%
2021/05/28	2	64.40	1	64.40	64.30	1	1,839	0.05%
2021/05/27	4	64.70	10	65.01	64.20	-6	1,827	-0.33%
2021/05/26	6	66.63	0	0.00	65.60	6	1,783	0.34%
2021/05/25	0	0.00	1	65.50	66.60	-1	1,733	-0.06%
2021/05/24	1	66.30	1	67.30	66.10	0	1,688	0.00%
2021/05/21	4	66.83	2	67.10	66.90	2	1,624	0.12%
2021/05/20	10	66.45	4	66.70	66.90	6	1,554	0.39%
2021/05/19	4	66.23	2	65.90	65.50	2	1,480	0.14%
2021/05/18	16	66.84	167	68.55	66.70	-151	1,390	-10.85%	大賣/鉅額交易
2021/05/17	173	66.38	24	65.85	66.60	149	1,106	13.47%	大買/鉅額交易
2021/05/14	7	61.10	1	61.20	60.60	6	920	0.65%
2021/05/13	5	60.36	1	60.90	60.90	4	914	0.44%
2021/05/12	8	60.74	5	58.82	60.20	3	904	0.33%
2021/05/11	3	62.40	0	0.00	62.20	3	883	0.34%
2021/05/10	0	0.00	1	63.80	63.90	-1	878	-0.11%
2021/05/07	1	63.50	0	0.00	63.80	1	881	0.11%
2021/05/06	1	62.80	1	62.90	62.40	0	882	0.00%
2021/05/04	3	62.80	0	0.00	62.40	3	891	0.34%
2021/05/03	3.1	64.21	0	0.00	63.80	3.1	890	0.34%
2021/04/26	2	64.75	1	64.70	64.90	1	937	0.11%
2021/04/23	1	64.90	0	0.00	65.00	1	960	0.10%
2021/04/22	2	64.90	0	0.00	64.70	2	975	0.20%
2021/04/21	2	65.85	0	0.00	65.80	2	971	0.21%
2021/04/19	0	0.00	1	66.20	66.20	-1	1,020	-0.10%
2021/04/16	0	0.00	1	65.80	66.00	-1	1,057	-0.09%
2021/04/15	0	0.00	2	65.50	65.50	-2	1,105	-0.18%
2021/04/14	1	64.00	3.1	64.20	64.30	-2.1	1,126	-0.19%
2021/04/13	5	65.24	0	0.00	65.00	5	1,181	0.42%
2021/04/12	2	65.10	3	65.17	65.10	-1	1,262	-0.08%
2021/04/09	1.1	65.62	0	0.00	65.40	1.1	1,306	0.08%
2021/04/08	1	65.70	0	0.00	65.60	1	1,411	0.07%
2021/04/06	0	66.80	0	0.00	65.80	0	1,716	0.00%
2021/04/01	1.1	66.99	2	66.65	66.50	-1	1,703	-0.06%
2021/03/31	0	0.00	2	66.80	66.60	-2	1,689	-0.12%
2021/03/30	0	0.00	5	66.00	65.80	-5	1,657	-0.30%
2021/03/29	0	0.00	4	65.73	65.50	-4	1,646	-0.24%
2021/03/26	7	65.63	0	0.00	65.30	7	1,641	0.43%
2021/03/25	2	65.15	0	0.00	65.20	2	1,636	0.12%
2021/03/24	1	65.20	0	0.00	65.20	1	1,630	0.06%
2021/03/23	3	66.07	0	0.00	65.50	3	1,622	0.18%
2021/03/22	0	0.00	0.1	65.50	65.60	-0.1	1,611	-0.01%
2021/03/19	1	64.50	0	0.00	64.40	1	1,594	0.06%
2021/03/17	0	0.00	0.1	65.00	65.00	-0.1	1,606	-0.01%
2021/03/16	0	0.00	0	65.00	64.50	0	1,628	0.00%
2021/03/12	0	0.00	1	64.00	64.30	-1	1,630	-0.06%
2021/03/09	0	0.00	2.3	62.90	62.80	-2.3	1,708	-0.14%
2021/03/08	0	0.00	0	63.30	62.80	0	1,740	0.00%
2021/03/05	0	0.00	0.2	63.00	62.60	-0.2	1,747	-0.01%
2021/02/26	10	63.10	2	63.15	63.00	8	1,782	0.45%
2021/02/25	0	63.80	0	0.00	63.40	0	1,802	0.00%
2021/02/24	1	63.80	0	0.00	63.50	1	1,833	0.05%
2021/02/22	0	0.00	2	64.90	64.70	-2	1,962	-0.10%
2021/02/18	3	63.77	7	64.03	64.00	-4	1,960	-0.20%
2021/02/17	1	62.80	2	63.65	63.90	-1	1,951	-0.05%
2021/02/03	0	0.00	10	63.40	62.80	-10	1,965	-0.51%
2021/02/01	0	0.00	28	62.96	62.80	-28	1,966	-1.42%
2021/01/29	6	64.21	1	64.10	63.80	5	1,961	0.26%
2021/01/26	0	0.00	0.1	66.00	65.20	-0.1	1,948	-0.01%
2021/01/25	0	0.00	2	65.90	66.30	-2	1,938	-0.10%
2021/01/22	2	64.40	3	65.00	65.40	-1	1,922	-0.05%
2021/01/21	1	64.30	3	64.73	64.30	-2	1,906	-0.10%
2021/01/20	1	65.30	3	65.10	64.70	-2	1,889	-0.11%
2021/01/19	1	66.20	0	0.00	66.10	1	1,872	0.05%
2021/01/18	2	66.80	1	66.70	66.70	1	1,858	0.05%
2021/01/15	12	65.79	0	0.00	65.30	12	1,830	0.66%
2021/01/14	4	66.50	14	66.51	66.70	-10	1,811	-0.55%
2021/01/12	4	65.83	1	66.70	65.50	3	1,783	0.17%
2021/01/11	6	67.28	0	0.00	67.10	6	1,742	0.34%
2021/01/08	3	68.33	12	68.34	68.60	-9	1,694	-0.53%
2021/01/07	2	69.05	1	69.60	69.20	1	1,635	0.06%
2021/01/06	38	69.09	2	71.20	69.40	36	1,609	2.24%
2021/01/05	13	71.54	13	71.55	71.30	0	1,542	0.00%
2021/01/04	0	0.00	3	69.90	70.80	-3	1,453	-0.21%
2020/12/31	3	69.63	13	70.74	69.90	-10	1,401	-0.71%
2020/12/30	16.1	69.81	36	69.44	70.10	-19.9	1,287	-1.54%
2020/12/29	2	65.65	0	0.00	66.20	2	997	0.20%
2020/12/24	1	64.00	0	0.00	64.10	1	964	0.10%
2020/12/23	5	64.00	0	0.00	63.70	5	961	0.52%
2020/12/21	1	63.90	0	0.00	64.30	1	980	0.10%
2020/12/17	0.3	64.30	0	0.00	64.50	0.3	992	0.03%
2020/12/16	2	64.60	3	65.13	64.60	-1	1,011	-0.10%
2020/12/15	0	0.00	0.1	64.21	64.00	-0.1	1,033	-0.01%
2020/12/14	0.1	64.90	0	0.00	64.80	0.1	1,044	0.01%
2020/12/11	0.6	64.00	1.2	64.96	63.70	-0.6	1,055	-0.06%
2020/12/10	6	64.78	3	65.10	64.70	3	1,041	0.29%
2020/12/09	1	67.10	0	0.00	67.10	1	1,009	0.10%
2020/12/08	1	67.60	1	66.60	67.20	0	1,011	0.00%
2020/12/07	15	67.87	0	0.00	66.80	15	1,012	1.48%
2020/12/04	1.1	68.20	1	68.60	68.10	0.1	995	0.01%
2020/12/03	5	68.02	5	68.14	67.60	0	976	0.00%
2020/12/02	0	0.00	1.3	67.50	67.50	-1.3	932	-0.13%
2020/12/01	1	66.00	1	65.90	65.70	0	914	0.00%
2020/11/30	3	66.70	0	0.00	66.10	3	913	0.33%
2020/11/27	5	66.90	0	0.00	66.90	5	913	0.55%
2020/11/26	10.1	66.60	4	66.33	66.90	6.1	925	0.65%
2020/11/25	6	65.67	2	66.00	65.50	4	913	0.44%
2020/11/24	1	65.40	1	65.40	65.40	0	912	0.00%
2020/11/23	27	67.44	2	67.40	66.80	25	897	2.78%
2020/11/20	13.6	66.24	5	67.10	67.10	8.6	895	0.96%
2020/11/19	3	64.90	2	64.70	65.40	1	843	0.12%
2020/11/16	0	0.00	1	63.00	63.00	-1	907	-0.11%
2020/11/12	3	62.57	3	62.70	62.40	0	982	0.00%
2020/11/11	0	0.00	8	61.80	61.80	-8	1,003	-0.80%
2020/11/10	5	61.62	4	61.65	61.70	1	1,014	0.10%
2020/11/09	10	61.94	0	0.00	61.80	10	1,054	0.95%
2020/10/28	0.2	62.10	0	0.00	61.60	0.2	1,197	0.01%
2020/10/27	2	61.90	0	0.00	62.00	2	1,224	0.16%
2020/10/22	1	62.90	0	0.00	62.80	1	1,297	0.08%
2020/10/21	1	63.00	0	0.00	62.80	1	1,321	0.08%
2020/10/20	3	61.50	0	0.00	61.60	3	1,380	0.22%
2020/10/12	0	0.00	1	63.30	63.30	-1	1,568	-0.06%
2020/10/05	0	0.00	1	63.30	63.80	-1	1,797	-0.06%
2020/09/25	10	62.20	0	0.00	62.20	10	2,290	0.44%
2020/09/24	0	0.00	10	64.60	64.20	-10	2,378	-0.42%
2020/09/23	1	65.50	0	0.00	65.60	1	2,471	0.04%
2020/09/22	0	0.00	1	66.50	66.20	-1	2,589	-0.04%
2020/09/17	0	0.00	1	68.00	67.90	-1	2,913	-0.03%
2020/09/16	0	0.00	1	67.60	67.50	-1	2,937	-0.03%
2020/09/07	1	67.20	0	0.00	66.60	1	3,480	0.03%
2020/09/02	1	66.10	0	0.00	66.50	1	3,710	0.03%
2020/09/01	1	66.80	0	0.00	66.80	1	3,727	0.03%
2020/08/26	2	70.15	1	69.10	68.80	1	4,086	0.02%
2020/08/25	0	0.00	1	69.40	69.60	-1	4,086	-0.02%
2020/08/21	0	0.00	5	65.16	65.50	-5	4,226	-0.12%
2020/08/20	1	64.00	7	63.17	63.90	-6	4,228	-0.14%
2020/08/19	0	0.00	3	70.33	69.80	-3	4,160	-0.07%
2020/08/18	12	71.98	6	71.93	71.40	6	4,154	0.14%
2020/08/17	0	0.00	1	71.20	71.20	-1	4,136	-0.02%
2020/08/14	1	69.70	3	69.73	69.90	-2	4,155	-0.05%
2020/08/13	7	70.51	2	70.70	69.70	5	4,194	0.12%
2020/08/11	5	69.64	3	69.90	69.50	2	4,280	0.05%
2020/08/10	0	0.00	2	69.45	68.60	-2	4,306	-0.05%
2020/08/07	1	69.40	6	70.22	69.20	-5	4,371	-0.11%
2020/08/05	0	0.00	2	69.70	70.00	-2	4,452	-0.04%
2020/08/04	6	69.13	2	69.20	69.20	4	4,476	0.09%
2020/08/03	0	0.00	10	67.34	68.10	-10	4,519	-0.22%
2020/07/31	1	67.10	9	66.83	66.60	-8	4,653	-0.17%
2020/07/30	0	0.00	1	68.00	67.60	-1	4,744	-0.02%
2020/07/29	1	68.00	2	67.65	67.90	-1	4,741	-0.02%
2020/07/28	4	66.95	3	67.40	66.40	1	4,731	0.02%
2020/07/27	0	0.00	2	66.35	66.30	-2	4,713	-0.04%
2020/07/24	5	67.40	5	68.02	66.50	0	4,702	0.00%
2020/07/23	4	69.63	0	0.00	69.50	4	4,661	0.09%
2020/07/22	2	70.80	0	0.00	70.40	2	4,667	0.04%
2020/07/21	2	69.20	5	70.10	70.50	-3	4,689	-0.06%
2020/07/20	12	68.40	10	68.92	68.80	2	4,672	0.04%
2020/07/17	8	74.00	33	73.20	73.30	-25	4,663	-0.54%
2020/07/16	1.2	73.71	4	74.30	74.30	-2.8	4,623	-0.06%
2020/07/15	5	73.96	5	74.56	73.50	0	4,613	0.00%
2020/07/14	11	74.92	0	0.00	74.50	11	4,613	0.24%
2020/07/13	6	75.87	1	75.50	76.60	5	4,602	0.11%
2020/07/10	2.1	73.81	46	75.22	73.50	-43.9	4,566	-0.96%
2020/07/09	6.1	76.12	2	77.50	76.20	4.1	4,497	0.09%
2020/07/08	12	78.71	4	78.40	78.20	8	4,419	0.18%
2020/07/07	0	0.00	6	77.85	78.00	-6	4,417	-0.14%
2020/07/06	15	81.40	23	79.50	80.70	-8	4,331	-0.18%
2020/07/03	10	76.42	15	75.95	76.50	-5	4,153	-0.12%
2020/07/02	3	74.50	3	74.83	75.50	0	4,088	0.00%
2020/07/01	14	75.40	2	75.15	74.20	12	4,022	0.30%
2020/06/30	15	73.56	24	74.08	73.60	-9	3,903	-0.23%
2020/06/29	1	69.10	0	0.00	70.20	1	3,721	0.03%
2020/06/24	22	70.25	25	69.98	69.70	-3	3,703	-0.08%
2020/06/23	2	67.90	10	68.06	68.20	-8	3,621	-0.22%
2020/06/22	3	67.80	15	68.48	67.80	-12	3,592	-0.33%
2020/06/19	23	69.47	73	69.67	68.90	-50	3,544	-1.41%
2020/06/18	70	67.26	7	66.19	67.50	63	3,367	1.87%
2020/06/17	1	64.40	3	65.10	65.20	-2	3,229	-0.06%
2020/06/16	4	64.85	0	0.00	64.80	4	3,239	0.12%
2020/06/15	0	0.00	2	63.85	64.20	-2	3,250	-0.06%
2020/06/12	8	62.88	40	61.31	63.00	-32	3,217	-0.99%
2020/06/11	10	64.77	11	63.73	63.40	-1	3,183	-0.03%
2020/06/10	12	65.78	9	66.39	66.00	3	3,142	0.10%
2020/06/09	2	64.60	18	64.94	64.30	-16	3,041	-0.53%
2020/06/08	0	0.00	1	64.40	64.20	-1	3,047	-0.03%
2020/06/05	1	64.20	0	0.00	64.20	1	3,031	0.03%
2020/06/04	4	63.80	2	64.15	63.60	2	3,030	0.07%
2020/06/03	36	65.95	155	66.07	64.50	-119	2,990	-3.98%	大賣/鉅額交易
2020/06/02	155	65.13	11	64.29	65.30	144	2,782	5.17%	大買/鉅額交易
2020/06/01	4	62.55	0	0.00	62.50	4	2,682	0.15%
2020/05/29	2	62.90	0	0.00	62.30	2	2,655	0.08%
2020/05/28	6	63.42	7	62.90	61.80	-1	2,616	-0.04%
2020/05/27	4	61.98	1	62.30	61.50	3	2,490	0.12%
2020/05/26	2.1	61.85	2	62.00	61.60	0.1	2,497	0.00%
2020/05/22	0	0.00	2	62.30	61.00	-2	2,467	-0.08%
2020/05/21	0	0.00	2	63.00	62.60	-2	2,445	-0.08%
2020/05/20	3	61.90	2	62.05	62.50	1	2,388	0.04%
2020/05/19	2	62.10	3	62.03	61.50	-1	2,340	-0.04%
2020/05/18	6	62.37	0	0.00	61.80	6	2,313	0.26%
2020/05/15	5	60.72	1	59.70	61.10	4	2,245	0.18%
2020/05/14	14	60.28	2	60.25	59.70	12	2,213	0.54%
2020/05/13	3	62.00	4	62.25	61.50	-1	2,209	-0.05%
2020/05/12	4	60.90	3	61.00	61.20	1	2,145	0.05%
2020/05/11	0	0.00	1	59.70	60.40	-1	2,131	-0.05%
2020/05/08	9	60.48	4	60.58	60.40	5	2,139	0.23%
2020/05/07	13	61.27	29	60.91	61.80	-16	2,069	-0.77%
2020/05/06	44	57.39	24	57.15	58.10	20	1,943	1.03%
2020/04/28	0	0.00	2	52.20	52.00	-2	1,845	-0.11%
2020/04/27	16	52.89	5	52.92	52.70	11	1,863	0.59%
2020/04/24	36	53.16	6	52.93	52.70	30	1,842	1.63%
2020/04/22	2	50.50	61	50.05	51.50	-59	1,805	-3.27%
2020/04/17	0	0.00	1	53.90	53.00	-1	1,762	-0.06%
2020/04/16	1	53.80	2	53.35	53.60	-1	1,752	-0.06%
2020/04/15	1	52.21	2	52.40	52.20	-1	1,720	-0.06%
2020/04/14	1	52.10	15	52.00	52.20	-14	1,712	-0.82%
2020/04/13	1	52.40	2	51.40	51.00	-1	1,698	-0.06%
2020/04/10	0	0.00	2	51.65	51.70	-2	1,680	-0.12%
2020/04/09	17	51.97	6	51.00	51.20	11	1,635	0.67%
2020/04/08	0	0.00	3	49.68	49.80	-3	1,617	-0.19%
2020/04/07	4	50.03	0	0.00	49.60	4	1,644	0.24%
2020/04/06	15	46.43	13	47.62	49.35	2	1,612	0.12%
2020/03/31	1	45.80	0	0.00	45.20	1	1,589	0.06%
2020/03/30	0	0.00	1	46.30	45.85	-1	1,633	-0.06%
2020/03/27	6	45.35	9	45.08	44.50	-3	1,597	-0.19%
2020/03/26	1	41.90	5	41.99	42.50	-4	1,553	-0.26%
2020/03/25	2	41.90	0	0.00	41.65	2	1,562	0.13%
2020/03/24	0	0.00	1	40.20	40.40	-1	1,565	-0.06%
2020/03/23	2	39.75	0	0.00	39.10	2	1,550	0.13%
2020/03/20	5	40.20	4	40.96	41.55	1	1,539	0.06%
2020/03/19	2	39.38	3	38.02	39.50	-1	1,500	-0.07%
2020/03/18	1	43.30	0	0.00	41.20	1	1,457	0.07%
2020/03/17	2	44.65	0	0.00	43.00	2	1,447	0.14%
2020/03/16	2	45.28	0	0.00	45.00	2	1,425	0.14%
2020/03/13	12	44.13	20	43.75	44.50	-8	1,401	-0.57%
2020/03/12	21	50.46	0	0.00	48.60	21	1,351	1.55%
2020/03/11	8	54.10	0	0.00	53.10	8	1,314	0.61%
2020/03/10	4	53.58	1	53.90	55.00	3	1,308	0.23%
2020/03/09	6	56.05	3	57.30	55.30	3	1,285	0.23%
2020/03/06	0	0.00	1	58.00	58.40	-1	1,265	-0.08%
2020/03/05	1	58.80	0	0.00	58.50	1	1,269	0.08%
2020/03/04	0	0.00	1	57.60	58.20	-1	1,267	-0.08%
2020/03/03	5	58.60	5	58.80	58.10	0	1,269	0.00%
2020/03/02	1	58.60	6	58.38	58.40	-5	1,256	-0.40%
2020/02/27	27	58.69	1	58.90	57.30	26	1,272	2.04%
2020/02/26	1	57.60	4	57.10	57.20	-3	1,245	-0.24%
2020/02/25	8	57.23	2	57.05	57.10	6	1,242	0.48%
2020/02/24	5	57.90	0	0.00	57.80	5	1,237	0.40%
2020/02/21	0	0.00	24	58.58	58.40	-24	1,225	-1.96%
2020/02/20	4	58.50	1	58.50	58.40	3	1,225	0.24%
2020/02/19	9	59.67	1	59.60	58.90	8	1,222	0.65%
2020/02/18	0	0.00	1	58.50	59.40	-1	1,209	-0.08%
2020/02/17	3	59.20	0	0.00	58.90	3	1,195	0.25%
2020/02/14	2	59.80	1	59.60	59.30	1	1,192	0.08%
2020/02/13	5	57.92	0	0.00	58.40	5	1,121	0.45%
2020/02/12	1	58.50	2	58.55	58.10	-1	1,112	-0.09%
2020/02/11	4	57.13	2	57.40	58.20	2	1,077	0.19%
2020/02/07	3	53.10	7	53.63	53.40	-4	1,035	-0.39%
2020/02/06	3	52.53	0	0.00	52.00	3	1,005	0.30%
2020/02/04	1	53.10	2	52.65	52.60	-1	998	-0.10%
2020/02/03	1	51.40	1	52.80	52.10	0	991	0.00%
2020/01/31	2.1	56.05	4	56.28	56.10	-1.9	970	-0.19%
2020/01/30	4	58.43	3.6	58.58	55.60	0.4	961	0.04%
2020/01/20	3	59.50	1	59.50	59.40	2	922	0.22%
2020/01/17	0	0.00	5	59.58	59.50	-5	918	-0.54%
2020/01/16	0	0.00	1	59.40	59.40	-1	916	-0.11%
2020/01/15	0	0.00	2	59.40	59.40	-2	923	-0.22%
2020/01/14	0	0.00	2	59.55	59.60	-2	913	-0.22%
2020/01/13	4	58.75	3	58.80	58.80	1	905	0.11%
2020/01/10	0	0.00	2	59.00	58.40	-2	920	-0.22%
2020/01/09	0	0.00	1	58.30	58.10	-1	908	-0.11%
2020/01/08	5	57.88	3	57.70	57.70	2	914	0.22%
2020/01/06	0	0.00	2	58.90	58.90	-2	899	-0.22%
2020/01/03	5	59.92	0	0.00	59.40	5	903	0.55%
2020/01/02	6	60.85	2	60.65	60.50	4	902	0.44%
2019/12/31	3	60.30	0	0.00	60.10	3	873	0.34%
2019/12/27	2	59.80	1	59.70	59.60	1	833	0.12%
2019/12/26	1	60.20	2	60.15	60.00	-1	835	-0.12%
2019/12/25	0	0.00	4	60.10	60.10	-4	828	-0.48%
2019/12/23	1	59.20	0	0.00	58.70	1	788	0.13%
2019/12/20	1	59.20	0	0.00	59.20	1	788	0.13%
2019/12/19	4	58.60	5	58.02	58.80	-1	787	-0.13%
2019/12/18	0	0.00	2	57.40	57.40	-2	768	-0.26%
2019/12/16	0	0.00	1	57.60	57.50	-1	768	-0.13%
2019/12/13	8	57.23	4	57.20	57.10	4	767	0.52%
2019/12/12	3	57.53	0	0.00	57.50	3	775	0.39%
2019/12/11	1	57.90	0	0.00	57.80	1	780	0.13%
2019/12/10	1	58.00	0	0.00	57.90	1	779	0.13%
2019/12/09	0	0.00	1	58.50	58.40	-1	776	-0.13%
2019/12/06	3	58.33	0	0.00	58.10	3	776	0.39%
2019/12/05	1	58.80	0	0.00	58.40	1	779	0.13%
2019/12/04	1	57.70	0	0.00	57.80	1	776	0.13%
2019/12/02	0	0.00	2	58.54	57.70	-2	789	-0.26%
2019/11/29	0	0.00	3	59.10	58.80	-3	783	-0.38%
2019/11/27	1	59.40	0	0.00	59.40	1	800	0.12%
2019/11/26	0	0.00	1	59.60	59.80	-1	796	-0.13%
2019/11/22	1	58.90	0	0.00	58.80	1	775	0.13%
2019/11/20	5	58.78	0	0.00	58.80	5	776	0.64%
2019/11/19	1.1	59.20	5	58.86	59.10	-4	781	-0.51%
2019/11/14	1	58.60	1	57.80	58.00	0	792	0.00%
2019/11/13	1	57.80	0	0.00	58.30	1	797	0.13%
2019/11/07	0	0.00	3	59.80	58.80	-3	844	-0.36%
2019/11/05	1	58.90	1	58.70	58.40	0	830	0.00%
2019/11/04	2	58.85	0	0.00	58.70	2	855	0.23%
2019/11/01	3	58.70	0	0.00	59.00	3	854	0.35%
2019/10/31	0	58.50	0	0.00	57.90	0	854	0.00%
2019/10/28	0	0.00	9	58.20	58.20	-9	855	-1.05%
2019/10/25	3	58.70	0	0.00	58.70	3	856	0.35%
2019/10/24	2	59.00	0	0.00	59.20	2	868	0.23%
2019/10/23	1	58.80	0	0.00	58.60	1	882	0.11%
2019/10/22	0	0.00	3	60.20	60.00	-3	882	-0.34%
2019/10/18	2	59.70	0	0.00	59.90	2	893	0.22%
2019/10/14	3	57.10	0	0.00	56.90	3	963	0.31%
2019/10/09	0	0.00	2	56.80	56.30	-2	969	-0.21%
2019/09/27	1	58.81	1	59.80	59.70	0	1,157	0.00%
2019/09/25	1	59.90	0	0.00	59.30	1	1,179	0.08%
2019/09/20	22	59.17	0	0.00	59.20	22	1,226	1.79%
2019/09/18	7	58.90	0	0.00	58.30	7	1,279	0.55%
2019/09/16	2	59.20	1	59.20	59.10	1	1,388	0.07%
2019/09/12	0	0.00	3	60.57	60.20	-3	1,405	-0.21%
2019/09/10	0	0.00	2	60.10	60.10	-2	1,488	-0.13%
2019/09/09	1	61.70	1	61.00	60.50	0	1,531	0.00%
2019/09/06	1	61.50	0	0.00	61.50	1	1,542	0.06%
2019/09/05	5	61.50	1	62.50	61.50	4	1,598	0.25%
2019/09/04	5	62.00	5	62.40	61.80	0	1,655	0.00%
2019/09/03	1	63.70	0	0.00	62.60	1	1,675	0.06%
2019/09/02	0	0.00	1	63.40	63.40	-1	1,691	-0.06%
2019/08/30	1	61.10	0	0.00	61.10	1	1,678	0.06%
2019/08/28	0	0.00	1	61.50	61.50	-1	1,707	-0.06%
2019/08/26	0	59.90	0	0.00	59.20	0	1,718	0.00%
2019/08/23	1	60.50	0	0.00	60.70	1	1,721	0.06%
2019/08/21	5	61.50	1	61.60	61.30	4	1,774	0.23%
2019/08/16	1	60.70	0	0.00	60.70	1	1,777	0.06%
2019/08/15	0	0.00	1	61.60	61.20	-1	1,779	-0.06%
2019/08/14	1	61.10	5	62.00	60.80	-4	1,778	-0.22%
2019/08/13	0	0.00	1	63.30	62.70	-1	1,743	-0.06%
2019/08/08	1	63.80	0	0.00	64.00	1	1,761	0.06%
2019/08/06	3	60.07	2	60.50	62.60	1	1,835	0.05%
2019/08/05	10	64.50	0	0.00	63.80	10	1,886	0.53%
2019/08/02	3	65.87	10	65.90	65.80	-7	1,979	-0.35%
2019/08/01	0.3	67.00	0	0.00	67.00	0.3	2,037	0.01%
2019/07/31	0	0.00	10	67.45	67.80	-10	2,078	-0.48%
2019/07/30	0.1	67.40	2	67.70	67.30	-1.9	2,097	-0.09%
2019/07/29	2	68.00	1	68.00	68.10	1	2,127	0.05%
2019/07/26	20	68.93	0	0.00	68.20	20	2,181	0.92%
2019/07/25	5	68.50	10	68.65	68.90	-5	2,228	-0.22%
2019/07/24	3	67.60	12	67.91	68.00	-9	2,220	-0.41%
2019/07/23	12	67.80	0	0.00	67.60	12	2,220	0.54%
2019/07/17	15	68.67	9	68.82	69.00	6	2,185	0.27%
2019/07/16	2	68.15	3	68.40	68.20	-1	2,160	-0.05%
2019/07/12	0	0.00	17	67.63	67.50	-17	2,138	-0.80%
2019/07/11	2	66.85	17	66.60	67.00	-15	2,128	-0.70%
2019/07/10	3	67.97	44	67.68	68.00	-41	2,090	-1.96%
2019/07/09	20	70.36	6	70.23	70.00	14	2,063	0.68%
2019/07/08	4	69.33	7	69.26	69.80	-3	2,032	-0.15%
2019/07/05	2	68.10	2	68.55	68.60	0	2,008	0.00%
2019/07/04	0	0.00	1	67.70	67.60	-1	1,997	-0.05%
2019/07/03	3	67.13	0	0.00	67.10	3	1,994	0.15%
2019/07/02	3	67.53	0	0.00	67.50	3	2,012	0.15%
2019/06/27	5	66.84	0	0.00	66.80	5	1,987	0.25%
2019/06/26	1	68.10	0	0.00	67.10	1	1,973	0.05%
2019/06/25	7	68.51	0	0.00	67.70	7	1,965	0.36%
2019/06/24	5	67.82	6	68.73	69.20	-1	1,935	-0.05%
2019/06/21	26	74.12	4	73.58	73.40	22	1,889	1.16%
2019/06/20	1	73.40	0	0.00	73.20	1	1,840	0.05%
2019/06/19	3	72.03	1	72.80	72.40	2	1,868	0.11%
2019/06/18	3	71.13	1	71.30	71.80	2	2,009	0.10%
2019/06/17	0	0.00	5	70.40	70.50	-5	1,990	-0.25%
2019/06/14	2	69.00	0	0.00	68.90	2	1,964	0.10%
2019/06/13	0	0.00	2	69.75	68.80	-2	1,967	-0.10%
2019/06/12	2	67.35	0	0.00	69.70	2	1,949	0.10%
2019/06/11	1	67.00	4	67.18	67.70	-3	1,919	-0.16%
2019/06/10	4	68.30	0	0.00	68.00	4	1,937	0.21%
2019/06/06	1	67.10	3	66.93	67.10	-2	1,968	-0.10%
2019/06/05	4	66.63	1	66.20	66.10	3	2,015	0.15%
2019/06/04	3	67.90	0	0.00	67.70	3	2,164	0.14%
2019/06/03	5	68.36	0	0.00	68.20	5	2,183	0.23%
2019/05/31	1	68.40	0	0.00	68.60	1	2,187	0.05%
2019/05/30	0	0.00	2	68.95	68.90	-2	2,231	-0.09%
2019/05/29	7	68.41	1	68.80	67.60	6	2,294	0.26%
2019/05/24	8	66.16	0	0.00	65.30	8	2,301	0.35%
2019/05/23	7	65.64	1	66.20	65.70	6	2,299	0.26%
2019/05/22	5	65.20	0	0.00	64.60	5	2,302	0.22%
2019/05/20	5	64.90	0	0.00	65.00	5	2,331	0.21%
2019/05/16	1	66.00	4	66.15	65.50	-3	2,368	-0.13%
2019/05/15	1	66.20	1	66.70	66.00	0	2,369	0.00%
2019/05/14	23	62.39	2	63.60	65.30	21	2,374	0.88%
2019/05/13	16	68.52	26	65.87	65.00	-10	2,366	-0.42%
2019/05/10	9	71.72	15	71.85	71.20	-6	2,312	-0.26%
2019/05/09	1	79.00	1	79.20	76.40	0	2,228	0.00%
2019/05/08	1	78.10	0	0.00	78.00	1	2,178	0.05%
2019/05/06	4	76.45	0	0.00	76.10	4	2,197	0.18%
2019/05/03	3	77.53	0	0.00	78.10	3	2,216	0.14%
2019/05/02	2	78.25	1	77.00	77.90	1	2,177	0.05%
2019/04/30	1	75.00	0	0.00	75.50	1	2,145	0.05%
2019/04/29	1	73.90	2	74.95	74.60	-1	2,176	-0.05%
2019/04/26	0	0.00	5	74.40	74.50	-5	2,409	-0.21%
2019/04/25	2	73.90	0	0.00	74.60	2	2,529	0.08%
2019/04/19	1	74.10	0	0.00	73.90	1	2,553	0.04%
2019/04/17	0	0.00	2	75.95	75.80	-2	2,619	-0.08%
2019/04/16	0	0.00	7	75.16	75.80	-7	2,659	-0.26%
2019/04/15	12	75.04	1	75.50	75.20	11	2,663	0.41%
2019/04/11	0	0.00	2	77.10	76.40	-2	2,660	-0.08%
2019/04/10	0	0.00	1	77.90	77.20	-1	2,656	-0.04%
2019/04/08	2	78.70	0	0.00	78.60	2	2,744	0.07%
2019/04/03	0	0.00	1	78.10	78.00	-1	2,724	-0.04%
2019/04/01	2	78.00	3	78.00	77.50	-1	2,722	-0.04%
2019/03/29	2	76.80	1	77.20	77.50	1	2,721	0.04%
2019/03/27	2	76.65	0	0.00	76.60	2	2,763	0.07%
2019/03/25	0	0.00	4	76.88	76.40	-4	2,851	-0.14%
2019/03/22	2	79.25	0	0.00	78.10	2	2,902	0.07%
2019/03/21	7	81.04	16	80.84	79.20	-9	2,870	-0.31%
2019/03/19	0	0.00	4	77.65	77.50	-4	2,731	-0.15%
2019/03/18	0	0.00	2	78.10	77.30	-2	2,780	-0.07%
2019/03/15	2	77.30	5	78.50	77.30	-3	2,810	-0.11%
2019/03/14	1	78.50	1	78.90	78.50	0	2,825	0.00%
2019/03/13	1	78.80	1	78.50	78.30	0	2,905	0.00%
2019/03/12	1	79.00	0	0.00	77.60	1	2,904	0.03%
2019/03/11	3	77.33	12	78.25	78.30	-9	2,904	-0.31%
2019/03/08	19	77.21	4	77.38	76.60	15	2,901	0.52%
2019/03/07	1	74.90	12	76.17	74.90	-11	2,770	-0.40%
2019/03/06	3	75.80	1	76.50	75.90	2	2,805	0.07%
2019/03/05	2	76.30	3	76.40	75.80	-1	2,873	-0.03%
2019/03/04	0	0.00	2	75.60	76.30	-2	2,850	-0.07%
2019/02/26	3	75.20	6	74.67	74.00	-3	2,839	-0.11%
2019/02/25	1	74.40	0	0.00	73.90	1	2,855	0.04%
2019/02/22	1	74.00	0	0.00	73.80	1	2,901	0.03%
2019/02/20	2	72.90	0	0.00	72.80	2	2,975	0.07%
2019/02/19	0	0.00	1	73.00	73.50	-1	3,012	-0.03%
2019/02/15	1	73.30	0	0.00	72.50	1	3,085	0.03%
2019/02/14	0	0.00	1	74.50	74.40	-1	3,133	-0.03%
2019/02/13	2	72.90	1	72.70	73.80	1	3,155	0.03%
2019/02/12	4	74.10	2	73.95	73.30	2	3,316	0.06%
2019/02/11	1	75.00	0	0.00	75.00	1	3,353	0.03%
2019/01/30	2	76.50	3	76.20	76.30	-1	3,433	-0.03%
2019/01/28	10	75.58	0	0.00	75.50	10	3,617	0.28%
2019/01/25	1	77.10	2	76.70	76.30	-1	3,645	-0.03%
2019/01/24	6	78.32	7	79.07	77.40	-1	3,687	-0.03%
2019/01/22	0	0.00	2	77.40	77.50	-2	3,710	-0.05%
2019/01/21	9	77.28	7	77.04	77.30	2	3,709	0.05%
2019/01/18	1	80.00	13	79.71	77.20	-12	3,689	-0.33%
2019/01/17	10	78.40	2	76.85	78.40	8	3,472	0.23%
2019/01/15	0	0.00	4	74.35	74.40	-4	3,390	-0.12%
2019/01/14	2	73.90	0	0.00	73.60	2	3,432	0.06%
2019/01/11	1	73.00	4	74.18	73.50	-3	3,444	-0.09%
2019/01/10	4	73.78	3	74.07	73.70	1	3,425	0.03%
2019/01/09	0	0.00	8	76.98	76.70	-8	3,393	-0.24%
2019/01/08	4	76.63	0	0.00	76.10	4	3,392	0.12%
2019/01/04	2	72.55	3	73.67	74.50	-1	3,456	-0.03%
2019/01/03	1	75.70	1	75.20	74.40	0	3,460	0.00%
2019/01/02	1	74.50	0	0.00	74.80	1	3,470	0.03%
2018/12/28	4	74.70	6	74.12	75.00	-2	3,484	-0.06%
2018/12/27	1	77.10	2	77.40	76.50	-1	3,484	-0.03%
2018/12/26	3	74.67	1	75.50	74.00	2	3,427	0.06%
2018/12/25	1	74.00	2	74.10	74.70	-1	3,416	-0.03%
2018/12/24	3	76.43	0	0.00	75.40	3	3,407	0.09%
2018/12/21	0	0.00	1	74.50	76.10	-1	3,426	-0.03%
2018/12/20	2	75.30	5	74.98	73.90	-3	3,477	-0.09%
2018/12/19	8	76.74	1	77.40	74.80	7	3,462	0.20%
2018/12/17	0	0.00	5	80.22	78.70	-5	3,408	-0.15%
2018/12/14	2	77.80	1	78.10	78.10	1	3,350	0.03%
2018/12/13	7	78.73	17	78.41	77.80	-10	3,345	-0.30%
2018/12/12	2	78.70	2	78.80	78.10	0	3,326	0.00%
2018/12/11	4	78.48	1	78.60	78.20	3	3,336	0.09%
2018/12/10	4	76.00	2	76.05	77.00	2	3,333	0.06%
2018/12/06	3	77.20	3	73.03	73.00	0	3,261	0.00%
2018/12/05	1	76.00	1	77.20	78.00	0	3,165	0.00%
2018/12/04	0	0.00	1	78.30	77.10	-1	3,163	-0.03%
2018/12/03	2	77.20	0	0.00	77.90	2	3,156	0.06%
2018/11/30	9	75.50	0	0.00	76.00	9	3,114	0.29%
2018/11/29	1	75.20	0	0.00	74.30	1	3,089	0.03%
2018/11/28	0	0.00	6	74.08	74.00	-6	3,045	-0.20%
2018/11/22	8	71.86	5	72.40	69.30	3	3,072	0.10%
2018/11/21	1	71.70	4	70.30	71.70	-3	3,042	-0.10%
2018/11/20	3	68.53	5	69.48	69.60	-2	2,999	-0.07%
2018/11/16	2	67.50	3	66.87	66.80	-1	2,939	-0.03%
2018/11/13	5	63.84	29	64.47	66.20	-24	2,870	-0.84%
2018/11/12	16	64.57	1	65.00	64.40	15	2,895	0.52%
2018/11/09	10	65.11	16	65.86	65.30	-6	2,911	-0.21%
2018/11/08	20	63.28	4	64.60	63.20	16	2,768	0.58%
2018/11/07	0	0.00	14	62.94	64.20	-14	2,763	-0.51%
2018/11/06	4	63.05	20	62.49	61.50	-16	2,824	-0.57%
2018/11/05	0	0.00	16	61.45	61.60	-16	3,068	-0.52%
2018/11/02	7	58.79	7	59.53	59.10	0	3,064	0.00%
2018/11/01	7	58.06	12	58.76	59.10	-5	3,096	-0.16%
2018/10/31	0	0.00	40	54.94	56.90	-40	3,100	-1.29%
2018/10/30	21	52.38	6	52.63	52.00	15	3,059	0.49%
2018/10/29	4	54.03	2	54.25	53.20	2	3,073	0.07%
2018/10/26	2	55.85	13	56.89	55.40	-11	3,076	-0.36%
2018/10/25	11	54.71	11	55.34	55.10	0	3,081	0.00%
2018/10/24	33	57.34	3	57.67	56.60	30	3,095	0.97%
2018/10/23	12	57.69	1	59.00	57.60	11	3,109	0.35%
2018/10/22	1	57.80	5	58.06	59.50	-4	3,102	-0.13%
2018/10/19	3	54.70	1	55.80	55.90	2	3,074	0.07%
2018/10/18	1	56.30	0	0.00	55.90	1	3,094	0.03%
2018/10/17	0	0.00	2	56.95	56.70	-2	3,122	-0.06%
2018/10/16	4	56.00	16	55.96	55.70	-12	3,129	-0.38%
2018/10/15	3	54.47	5	54.98	54.50	-2	3,111	-0.06%
2018/10/12	14	52.34	13	53.72	54.20	1	3,089	0.03%
2018/10/11	7	57.93	5	57.70	57.70	2	3,012	0.07%
2018/10/09	1	64.10	6	64.15	64.10	-5	3,001	-0.17%
2018/10/08	2	61.20	12	62.43	62.80	-10	2,996	-0.33%
2018/10/05	24	63.76	2	62.80	62.80	22	3,024	0.73%
2018/10/04	1	67.50	1	68.10	67.00	0	3,004	0.00%
2018/10/02	1	68.70	0	0.00	68.50	1	3,057	0.03%
2018/09/28	1	69.80	1	70.80	69.40	0	3,137	0.00%
2018/09/27	1	70.50	6	70.32	69.80	-5	3,194	-0.16%
2018/09/26	0	0.00	1	68.70	69.00	-1	3,150	-0.03%
2018/09/25	1	68.10	1	69.00	68.00	0	3,177	0.00%
2018/09/21	1	68.00	1	67.70	67.50	0	3,171	0.00%
2018/09/20	1	68.00	0	0.00	67.30	1	3,181	0.03%
2018/09/19	2	68.45	2	69.10	69.00	0	3,195	0.00%
2018/09/18	1	67.90	0	0.00	68.20	1	3,231	0.03%
2018/09/17	1	69.80	1	69.40	68.80	0	3,239	0.00%
2018/09/14	1	67.20	5	68.06	68.70	-4	3,239	-0.12%
2018/09/12	2	65.00	1	66.00	66.00	1	3,248	0.03%
2018/09/11	0	0.00	4	65.55	66.80	-4	3,308	-0.12%
2018/09/10	1	65.00	1	66.70	65.00	0	3,350	0.00%
2018/09/07	2	67.25	1	67.80	66.60	1	3,380	0.03%
2018/09/06	2	67.90	10	68.00	68.10	-8	3,680	-0.22%
2018/09/05	4	67.98	2	67.60	67.60	2	4,069	0.05%
2018/09/04	0	0.00	2	68.80	68.90	-2	4,115	-0.05%
2018/09/03	5	68.18	1	68.00	68.00	4	4,216	0.09%
2018/08/31	4	69.73	1	69.60	70.00	3	4,264	0.07%
2018/08/30	10	69.40	5	69.72	69.40	5	4,345	0.12%
2018/08/29	9	68.71	6	67.98	69.20	3	4,462	0.07%
2018/08/28	0	0.00	1	72.90	71.70	-1	4,382	-0.02%
2018/08/27	0	0.00	16	72.67	73.00	-16	4,448	-0.36%
2018/08/24	3	72.90	2	72.70	72.60	1	4,492	0.02%
2018/08/23	3	73.63	0	0.00	72.70	3	4,622	0.06%
2018/08/22	4	75.33	4	76.80	74.00	0	4,731	0.00%
2018/08/21	6	75.77	2	76.10	76.50	4	4,873	0.08%
2018/08/20	0	0.00	6	75.37	75.60	-6	5,106	-0.12%
2018/08/17	3	75.13	6	76.77	74.70	-3	5,578	-0.05%
2018/08/16	4	74.35	4	74.48	74.70	0	5,763	0.00%
2018/08/15	1	75.30	2	75.30	75.30	-1	5,826	-0.02%
2018/08/14	3	74.33	19	75.03	75.30	-16	6,040	-0.26%
2018/08/13	5	73.62	15	72.83	74.20	-10	6,279	-0.16%
2018/08/10	14	75.84	7	77.43	72.10	7	6,857	0.10%
2018/08/09	3	75.67	13	75.67	75.70	-10	6,825	-0.15%
2018/08/08	2	73.95	1	75.10	74.50	1	6,894	0.01%
2018/08/07	2	74.10	3	74.00	73.90	-1	6,879	-0.01%
2018/08/06	0	0.00	3	71.60	72.00	-3	6,837	-0.04%
2018/08/03	0	0.00	1	70.70	71.60	-1	6,880	-0.01%
2018/08/02	13	69.28	2	70.60	68.90	11	6,983	0.16%
2018/08/01	0	0.00	1	71.30	71.00	-1	6,988	-0.01%
2018/07/31	0	0.00	22	70.82	71.40	-22	7,005	-0.31%
2018/07/30	2	70.35	4	71.33	70.40	-2	7,019	-0.03%
2018/07/27	1	70.30	1	70.80	70.30	0	7,055	0.00%
2018/07/26	20	69.70	1	70.10	70.20	19	7,211	0.26%
2018/07/25	1	70.00	7	70.06	69.40	-6	7,276	-0.08%
2018/07/24	0	0.00	3	68.00	68.90	-3	7,359	-0.04%
2018/07/23	3	66.33	2	66.00	66.50	1	7,377	0.01%
2018/07/20	1	68.10	0	0.00	68.10	1	7,387	0.01%
2018/07/18	1	68.50	1	69.50	68.70	0	7,475	0.00%
2018/07/16	20	71.15	5	70.20	70.50	15	7,516	0.20%
2018/07/13	9	71.71	1	71.50	70.90	8	7,530	0.11%
2018/07/12	4	69.95	1	69.60	69.60	3	7,555	0.04%
2018/07/10	5	69.58	2	70.20	70.20	3	7,735	0.04%
2018/07/09	3	69.10	1	70.00	70.00	2	7,722	0.03%
2018/07/06	6	66.80	7	67.63	68.50	-1	7,741	-0.01%
2018/07/05	3	67.23	11	68.95	66.10	-8	7,699	-0.10%
2018/07/04	4	71.73	0	0.00	70.40	4	7,711	0.05%
2018/07/03	2	74.40	4	72.53	72.40	-2	7,721	-0.03%
2018/07/02	5	76.04	1	75.00	75.00	4	7,740	0.05%
2018/06/29	1	76.30	3	77.30	77.30	-2	7,766	-0.03%
2018/06/28	11	75.95	9	76.30	75.20	2	7,827	0.03%
2018/06/27	2	78.15	2	77.15	76.30	0	7,895	0.00%
2018/06/26	1	75.70	0	0.00	77.00	1	7,873	0.01%
2018/06/25	10	75.71	6	76.05	76.30	4	7,899	0.05%
2018/06/22	1	74.60	7	75.09	74.60	-6	7,905	-0.08%
2018/06/21	8	77.16	2	75.90	75.80	6	7,918	0.08%
2018/06/20	10	75.89	4	76.13	75.30	6	7,923	0.08%
2018/06/19	2	78.20	3	79.17	77.50	-1	7,879	-0.01%
2018/06/15	7	78.71	5	79.46	79.30	2	7,875	0.03%
2018/06/14	12	80.93	5	83.44	79.00	7	7,838	0.09%
2018/06/13	28	82.11	24	82.11	82.70	4	7,564	0.05%
2018/06/12	2	77.95	3	78.20	77.70	-1	7,416	-0.01%
2018/06/11	14	78.01	3	78.47	77.70	11	7,395	0.15%
2018/06/08	10	79.91	3	80.27	79.30	7	7,358	0.10%
2018/06/07	1	80.00	3	79.40	79.00	-2	7,350	-0.03%
2018/06/06	6	79.40	14	79.66	81.00	-8	7,473	-0.11%
2018/06/05	5	78.00	0	0.00	77.20	5	7,371	0.07%
2018/06/04	6	78.58	0	77.90	77.90	6	7,364	0.08%
2018/06/01	1	76.90	7	77.43	77.50	-6	7,330	-0.08%
2018/05/31	14	78.41	9	78.01	76.60	5	7,360	0.07%
2018/05/29	0	0.00	13	79.40	77.70	-13	7,266	-0.18%
2018/05/28	21	83.41	16	82.66	80.70	5	7,153	0.07%
2018/05/25	17	83.11	16	82.31	82.00	1	6,946	0.01%
2018/05/24	5	78.98	5	79.38	78.90	0	6,501	0.00%
2018/05/23	3	77.53	2	77.45	77.70	1	6,350	0.02%
2018/05/22	7	78.20	5	76.96	77.80	2	6,445	0.03%
2018/05/21	11	78.57	2	79.30	76.00	9	6,596	0.14%
2018/05/18	26	77.97	25	78.22	77.00	1	6,560	0.02%
2018/05/17	5	71.50	17	73.25	75.00	-12	5,997	-0.20%
2018/05/16	7	68.51	8	67.29	68.20	-1	5,804	-0.02%
2018/05/15	4	65.58	4	65.95	65.30	0	5,714	0.00%
2018/05/14	4	64.58	12	64.50	64.30	-8	5,849	-0.14%
2018/05/11	6	65.98	17	65.58	65.30	-11	5,881	-0.19%
2018/05/10	2	64.65	9	65.27	65.30	-7	5,889	-0.12%
2018/05/09	0	0.00	1	61.30	61.90	-1	5,813	-0.02%
2018/05/08	0	0.00	2	60.70	61.00	-2	5,856	-0.03%
2018/05/07	1	60.00	1	60.30	60.50	0	5,994	0.00%
2018/05/04	2	62.25	2	62.95	61.30	0	6,015	0.00%
2018/05/03	31	64.54	19	63.06	62.50	12	6,039	0.20%
2018/05/02	22	65.33	10	65.89	64.40	12	6,126	0.20%
2018/04/30	7	65.46	11	64.60	65.60	-4	6,211	-0.06%
2018/04/27	15	59.44	11	59.60	59.70	4	6,243	0.06%
2018/04/26	2	60.45	3.4	61.20	59.70	-1.4	6,375	-0.02%
2018/04/25	3	61.07	1	62.20	61.90	2	6,572	0.03%
2018/04/24	2	61.80	6	61.83	60.90	-4	6,863	-0.06%
2018/04/23	0	0.00	3	66.53	64.80	-3	6,873	-0.04%
2018/04/20	1	65.10	1	65.80	66.50	0	7,042	0.00%
2018/04/19	7	65.14	1	65.90	65.00	6	7,113	0.08%
2018/04/18	4	63.48	11	63.65	65.30	-7	7,182	-0.10%
2018/04/17	18	65.86	15	64.74	62.70	3	7,295	0.04%
2018/04/16	11.4	68.46	6	69.58	68.60	5.4	7,952	0.07%
2018/04/13	2	71.55	5	70.96	71.00	-3	8,232	-0.04%
2018/04/12	7	71.37	0	0.00	71.20	7	8,421	0.08%
2018/04/11	0	0.00	1	73.50	73.40	-1	8,610	-0.01%
2018/04/10	6	74.97	3	74.60	73.00	3	8,841	0.03%
2018/04/09	0	0.00	3	78.93	78.60	-3	9,170	-0.03%
2018/04/03	5	74.88	3	75.87	77.60	2	9,399	0.02%
2018/04/02	2	75.55	3	77.70	75.20	-1	9,485	-0.01%
2018/03/31	3	79.70	17	77.77	77.80	-14	9,577	-0.15%
2018/03/30	0	0.00	2	77.15	77.90	-2	9,588	-0.02%
2018/03/29	0	0.00	3	75.20	75.40	-3	9,678	-0.03%
2018/03/28	1	75.60	2	75.60	75.30	-1	9,808	-0.01%
2018/03/27	0	0.00	10	76.30	75.50	-10	10,046	-0.10%
2018/03/26	2	74.10	8	73.34	75.40	-6	10,346	-0.06%
2018/03/23	2	71.80	5	72.28	72.20	-3	10,551	-0.03%
2018/03/22	0	0.00	13	75.55	73.90	-13	10,999	-0.12%
2018/03/21	6	76.17	45	76.14	75.00	-39	11,374	-0.34%
2018/03/20	10	76.40	21	76.40	76.20	-11	11,874	-0.09%
2018/03/19	15	77.85	2	77.75	77.60	13	12,290	0.11%
2018/03/16	17	77.96	42	78.50	77.10	-25	12,824	-0.19%
2018/03/15	0	0.00	17	74.79	74.60	-17	13,107	-0.13%
2018/03/14	15	74.76	24	75.39	74.50	-9	13,477	-0.07%
2018/03/13	30	74.55	10	74.83	74.00	20	13,774	0.15%
2018/03/12	59	74.82	22	75.05	74.30	37	14,048	0.26%
2018/03/09	0	0.00	3	71.00	71.10	-3	14,149	-0.02%
2018/03/08	0	0.00	4	69.90	70.80	-4	14,178	-0.03%
2018/03/07	3	69.67	3	70.20	69.40	0	14,177	0.00%
2018/03/06	13	70.31	12	70.64	70.30	1	14,184	0.01%
2018/03/05	5	70.82	2	71.40	70.70	3	14,144	0.02%
2018/03/02	3	73.57	6	72.82	72.10	-3	14,190	-0.02%
2018/03/01	1	72.00	1	71.70	72.00	0	14,156	0.00%
2018/02/27	22	72.14	7	71.57	71.10	15	14,174	0.11%
2018/02/26	22	72.00	19	71.84	71.30	3	14,159	0.02%
2018/02/23	12	72.99	5	72.08	72.30	7	14,191	0.05%
2018/02/22	18	70.20	22	71.31	71.30	-4	14,195	-0.03%
2018/02/21	51	73.98	13	71.45	71.10	38	14,417	0.26%
2018/02/12	17	76.40	17	80.50	74.90	0	14,270	0.00%
2018/02/09	28	78.80	6	77.52	80.70	22	14,139	0.16%
2018/02/08	8	79.66	1	79.70	79.80	7	14,146	0.05%
2018/02/07	1	83.30	2	84.10	82.10	-1	14,362	-0.01%
2018/02/06	3.5	82.76	6	81.47	82.60	-2.5	14,472	-0.02%
2018/02/05	2	82.50	10	81.80	86.40	-8	14,630	-0.05%
2018/02/02	4	84.35	1	84.10	83.50	3	14,973	0.02%
2018/02/01	3	84.30	12	83.30	83.50	-9	15,549	-0.06%
2018/01/31	18	82.79	2	83.30	83.10	16	15,887	0.10%
2018/01/30	23	84.84	6	85.37	83.50	17	16,088	0.11%
2018/01/29	5	86.90	0	0.00	87.70	5	15,949	0.03%
2018/01/26	5	86.50	7	86.53	86.70	-2	15,963	-0.01%
2018/01/25	17	89.89	37	90.70	86.70	-20	16,193	-0.12%
2018/01/24	30	88.26	21	88.64	89.00	9	15,973	0.06%
2018/01/23	1	87.80	17	87.58	87.30	-16	15,877	-0.10%
2018/01/22	12	87.36	32	87.57	86.50	-20	15,761	-0.13%
2018/01/19	58	86.26	29	85.57	86.50	29	15,617	0.19%
2018/01/18	20	85.53	33	85.92	85.30	-13	15,479	-0.08%
2018/01/17	22	81.95	6	82.50	81.80	16	15,219	0.11%
2018/01/16	34	81.06	6	81.03	81.90	28	15,274	0.18%
2018/01/15	12	82.63	0	0.00	82.80	12	15,235	0.08%
2018/01/12	5	82.60	5	82.52	82.10	0	15,204	0.00%
2018/01/11	9	81.92	6	81.83	81.50	3	15,228	0.02%
2018/01/10	44	83.76	47	85.13	83.00	-3	15,164	-0.02%
2018/01/09	16	87.78	28	89.53	85.00	-12	14,413	-0.08%
2018/01/08	14	94.89	34	94.21	94.20	-20	14,090	-0.14%
2018/01/05	56	94.56	28	93.90	93.90	28	13,981	0.20%
2018/01/04	9	90.48	5	90.70	92.30	4	13,846	0.03%
2018/01/03	6	93.50	28.5	91.00	89.70	-22.5	13,736	-0.16%
2018/01/02	27	88.71	11	88.49	92.70	16	13,457	0.12%