橘子 (6180)-台新-高雄券商分點個股進出

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
84.3
漲跌
▲2.1
漲幅
+2.55%
成交量
1,577張
產業
上櫃文化創意指數
509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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	1	84.20	2	84.05	84.30	-1	922	-0.11%
2024/11/21	0.2	82.13	0	0.00	82.20	0.2	904	0.03%
2024/11/20	0	0.00	3	83.00	82.50	-3	895	-0.33%
2024/11/19	5	82.50	2	82.95	83.30	3	891	0.34%
2024/11/18	5.5	83.92	9	83.72	82.40	-3.5	894	-0.39%
2024/11/15	7.1	84.28	6	83.32	84.90	1.1	880	0.12%
2024/11/14	42.5	83.24	6	83.17	84.00	36.5	834	4.38%
2024/11/13	39.5	82.62	18	82.58	82.00	21.5	789	2.72%
2024/11/12	2.4	82.23	2.2	81.09	82.50	0.2	768	0.03%
2024/11/11	5.8	81.69	10	81.28	82.00	-4.2	752	-0.56%
2024/11/08	6.6	81.19	2	81.40	80.70	4.6	760	0.61%
2024/11/07	0	0.00	3.3	80.82	80.20	-3.3	759	-0.43%
2024/11/06	1	78.70	0	0.00	78.60	1	800	0.12%
2024/11/05	3.2	79.21	0	0.00	78.90	3.2	817	0.39%
2024/11/04	2	79.70	2	79.75	79.30	0	832	0.00%
2024/11/01	2.1	79.88	7	78.31	80.20	-4.9	853	-0.57%
2024/10/30	70	79.99	10	79.91	78.90	60	846	7.08%
2024/10/29	6	80.22	12.2	80.20	80.10	-6.2	834	-0.74%
2024/10/28	2.3	80.26	1	79.90	79.80	1.3	818	0.16%
2024/10/25	16.6	79.74	3	80.03	80.20	13.6	818	1.67%
2024/10/24	0	0.00	1	79.40	78.70	-1	821	-0.12%
2024/10/23	5	77.00	0	0.00	77.60	5	812	0.62%
2024/10/22	6	77.03	0	0.00	76.80	6	816	0.74%
2024/10/21	4	77.00	0	0.00	76.90	4	832	0.48%
2024/10/18	8	77.06	0	0.00	76.90	8	859	0.93%
2024/10/17	3	76.97	1	77.50	76.80	2	877	0.23%
2024/10/16	7	76.96	1	77.00	76.60	6	882	0.68%
2024/10/15	3	76.80	0	0.00	76.60	3	895	0.34%
2024/10/14	2	77.05	0	0.00	77.10	2	901	0.22%
2024/10/11	0	0.00	1	78.00	77.80	-1	907	-0.11%
2024/10/08	2	78.50	2	79.00	78.00	0	930	0.00%
2024/10/07	2.2	77.35	0	0.00	77.00	2.2	939	0.23%
2024/10/04	2	78.00	0	0.00	77.60	2	954	0.21%
2024/10/01	2	78.80	0	0.00	78.30	2	959	0.21%
2024/09/30	1.1	78.01	0	0.00	78.00	1.1	973	0.11%
2024/09/27	1	78.40	0	0.00	78.30	1	982	0.10%
2024/09/26	2	79.05	2	79.05	78.60	0	988	0.00%
2024/09/25	0.1	78.80	0.1	78.60	78.20	0.1	994	0.01%
2024/09/24	0.1	78.57	0	0.00	78.20	0.1	998	0.01%
2024/09/23	1	78.50	0	0.00	78.60	1	1,012	0.10%
2024/09/20	2	78.50	0	0.00	78.70	2	1,016	0.20%
2024/09/19	0	0.00	0.1	78.40	78.40	-0.1	1,026	-0.01%
2024/09/16	1.4	78.77	0	0.00	78.70	1.4	1,076	0.13%
2024/09/10	0.1	76.60	0	0.00	75.40	0.1	1,303	0.01%
2024/09/06	0.1	76.00	0	0.00	76.40	0.1	1,341	0.01%
2024/09/05	0.1	77.30	0	0.00	75.90	0.1	1,389	0.00%
2024/09/04	3.5	76.20	0	0.00	76.40	3.5	1,410	0.24%
2024/09/03	1	78.50	0	0.00	78.40	1	1,405	0.07%
2024/09/02	1	79.00	0	0.00	78.80	1	1,415	0.07%
2024/08/30	1	78.90	0	0.00	79.20	1	1,437	0.07%
2024/08/29	0	0.00	2	78.80	78.80	-2	1,476	-0.14%
2024/08/28	1	79.30	0.2	79.10	79.20	0.8	1,492	0.05%
2024/08/27	0	0.00	2	78.70	78.70	-2	1,501	-0.13%
2024/08/26	0	0.00	4.2	78.61	77.90	-4.2	1,545	-0.27%
2024/08/22	1.2	78.27	0	0.00	78.20	1.2	1,565	0.08%
2024/08/21	0	0.00	0	78.50	78.20	0	1,575	0.00%
2024/08/20	0	0.00	7	79.33	78.90	-7	1,577	-0.44%
2024/08/19	1	79.60	3	79.20	79.00	-2	1,585	-0.13%
2024/08/16	0	0.00	1	78.00	77.90	-1	1,575	-0.06%
2024/08/15	3	77.47	1	78.00	77.80	2	1,577	0.13%
2024/08/14	0	0.00	1	78.80	78.40	-1	1,584	-0.06%
2024/08/13	1	78.60	1	79.00	78.70	0	1,587	0.00%
2024/08/12	5	78.74	7	78.90	78.90	-2	1,599	-0.13%
2024/08/09	1.2	77.62	10	77.56	76.50	-8.8	1,655	-0.53%
2024/08/08	23	77.86	29.1	78.28	77.80	-6.1	1,748	-0.35%
2024/08/07	1	71.60	4.2	71.85	75.30	-3.2	1,724	-0.19%
2024/08/06	5	69.16	1	68.80	69.90	4	1,736	0.23%
2024/08/05	5.2	69.59	0	0.00	69.30	5.2	1,788	0.29%
2024/08/02	0.1	75.00	1	76.08	75.10	-1	1,795	-0.05%
2024/07/31	1	76.00	0	0.00	76.00	1	1,876	0.05%
2024/07/30	0	0.00	1	75.80	76.60	-1	1,939	-0.05%
2024/07/29	3	77.30	2.1	75.93	75.00	0.9	1,953	0.05%
2024/07/26	3	73.57	2	74.20	74.40	1	1,934	0.05%
2024/07/22	1	72.49	0	0.00	72.70	1	1,954	0.05%
2024/07/19	1	73.80	4	74.10	73.80	-3	1,938	-0.15%
2024/07/18	0.1	74.51	1	75.00	74.90	-0.9	1,913	-0.05%
2024/07/17	0	0.00	3	76.43	76.20	-3	1,892	-0.16%
2024/07/16	2	76.40	0.1	77.30	76.30	1.9	1,885	0.10%
2024/07/15	1	77.82	0	0.00	77.50	1	1,883	0.05%
2024/07/12	1	77.20	0	0.00	77.30	1	1,873	0.05%
2024/07/10	2	76.85	1	77.20	76.90	1	1,872	0.05%
2024/07/09	3	77.83	0	0.00	78.20	3	1,859	0.16%
2024/07/08	2	80.15	2	80.05	80.10	0	1,845	0.00%
2024/07/05	4	80.85	4	80.63	81.40	0	1,826	0.00%
2024/07/04	3	81.03	0	0.00	80.80	3	1,840	0.17%
2024/07/03	0	81.83	2	81.30	81.50	-2	1,825	-0.11%
2024/07/02	0	82.30	0.2	82.15	81.80	-0.2	1,811	-0.01%
2024/07/01	2	82.35	0	0.00	82.20	2	1,802	0.11%
2024/06/28	2	83.45	0	0.00	83.20	2	1,797	0.11%
2024/06/27	6	84.03	2	84.00	83.30	4	1,795	0.22%
2024/06/26	1	83.40	4	83.50	83.70	-3	1,782	-0.17%
2024/06/25	1	84.00	0	0.00	83.30	1	1,783	0.06%
2024/06/24	6	82.57	0	0.00	82.80	6	1,774	0.34%
2024/06/21	1	84.60	3.6	84.92	84.70	-2.6	1,756	-0.15%
2024/06/20	7.1	85.13	6	85.22	85.40	1.1	1,746	0.06%
2024/06/19	9	85.52	4	85.28	85.80	5	1,727	0.29%
2024/06/18	18.1	88.57	19	88.38	87.40	-0.9	1,689	-0.05%
2024/06/17	3	86.10	8	84.94	84.30	-5	1,549	-0.32%
2024/06/14	1	86.60	6	86.32	85.80	-5	1,529	-0.33%
2024/06/13	2	86.20	4	86.25	86.40	-2	1,514	-0.13%
2024/06/12	12.1	85.34	7.6	85.71	86.30	4.5	1,511	0.30%
2024/06/11	3	83.50	2	82.20	82.50	1	1,489	0.07%
2024/06/07	2	85.20	6	84.73	84.90	-4	1,480	-0.27%
2024/06/06	1	84.00	1	84.20	84.80	0	1,515	0.00%
2024/06/05	1.1	86.45	2.2	85.34	85.00	-1.1	1,589	-0.07%
2024/06/04	9	86.90	14.1	86.42	86.50	-5.1	1,595	-0.32%
2024/06/03	0	0.00	3	85.20	85.00	-3	1,590	-0.19%
2024/05/31	10	84.88	9	84.43	84.40	1	1,579	0.06%
2024/05/30	20	84.81	10	84.72	84.10	10	1,574	0.64%
2024/05/29	3.8	84.02	4	83.58	84.30	-0.3	1,524	-0.02%
2024/05/28	1	81.50	1.2	81.84	81.40	-0.2	1,506	-0.02%
2024/05/27	2	82.25	1	82.30	82.10	1	1,499	0.07%
2024/05/23	1	82.90	0	0.00	82.40	1	1,493	0.07%
2024/05/22	2.1	84.79	1.1	84.57	84.60	1	1,476	0.07%
2024/05/21	1	84.40	0	83.80	84.40	1	1,474	0.07%
2024/05/20	0	0.00	2.2	83.43	83.90	-2.2	1,469	-0.15%
2024/05/17	6.1	84.40	9.1	84.63	84.40	-2.9	1,466	-0.20%
2024/05/16	8	84.09	8	83.90	84.70	0	1,457	0.00%
2024/05/15	12.1	84.28	11.2	84.61	84.20	0.9	1,438	0.06%
2024/05/14	18	86.96	23.5	87.03	87.50	-5.5	1,416	-0.39%
2024/05/13	0.1	82.72	37	83.23	83.50	-36.9	1,304	-2.83%
2024/05/10	3	80.77	1.1	81.28	82.00	1.9	1,316	0.15%
2024/05/09	31.5	81.24	26.1	81.79	81.10	5.4	1,389	0.39%
2024/05/08	1	79.90	9.3	79.94	80.40	-8.3	1,434	-0.58%
2024/05/07	2	78.85	2	78.90	78.70	0	1,421	0.00%
2024/05/06	5	80.00	19.5	80.31	77.90	-14.5	1,402	-1.03%
2024/05/03	7	80.26	15.1	80.12	79.70	-8.1	1,338	-0.60%
2024/05/02	0	0.00	7.1	77.73	78.00	-7.1	1,286	-0.55%
2024/04/30	3	76.37	13	76.44	76.80	-10	1,300	-0.77%
2024/04/29	6	76.03	23	76.75	75.80	-17	1,290	-1.32%
2024/04/26	4	73.58	9	73.90	74.00	-5	1,279	-0.39%
2024/04/24	3	71.93	0	0.00	72.10	3	1,278	0.23%
2024/04/23	6	71.70	2	71.80	71.80	4	1,283	0.31%
2024/04/22	4	70.88	0	0.00	70.80	4	1,286	0.31%
2024/04/19	9	70.23	1	71.00	70.50	8	1,289	0.62%
2024/04/18	0	0.00	3	71.70	72.10	-3	1,278	-0.24%
2024/04/17	3	71.30	1	71.70	71.90	2	1,285	0.16%
2024/04/16	7	70.92	0	0.00	70.50	7	1,287	0.55%
2024/04/15	0	0.00	4	73.10	73.10	-4	1,275	-0.31%
2024/04/12	3	75.20	1	75.00	74.70	2	1,275	0.16%
2024/04/11	0	0.00	2	74.85	75.30	-2	1,282	-0.16%
2024/04/10	0	0.00	10	74.99	75.30	-10	1,346	-0.74%
2024/04/08	4	73.30	0	0.00	73.30	4	1,376	0.29%
2024/04/03	2	73.40	0	0.00	73.20	2	1,379	0.14%
2024/04/02	1	73.40	0	0.00	73.30	1	1,382	0.07%
2024/04/01	10	72.00	2.2	72.92	73.00	7.8	1,379	0.57%
2024/03/29	0	72.60	1	72.40	72.80	-1	1,374	-0.07%
2024/03/28	5	72.16	0.5	72.60	72.60	4.6	1,379	0.33%
2024/03/27	1.1	73.19	0	0.00	73.30	1.1	1,383	0.08%
2024/03/26	16.3	72.08	0	0.00	72.00	16.3	1,384	1.17%
2024/03/25	3	73.47	1	74.20	73.50	2	1,374	0.15%
2024/03/22	1	74.00	1	74.00	73.80	0	1,377	0.00%
2024/03/21	1	74.10	0	73.60	74.30	1	1,388	0.07%
2024/03/20	2	73.40	1	73.50	73.60	1	1,393	0.07%
2024/03/19	0	0.00	0.5	74.20	74.00	-0.5	1,397	-0.03%
2024/03/18	0	0.00	1	74.00	74.00	-1	1,404	-0.07%
2024/03/15	3.2	73.89	15	74.05	73.90	-11.8	1,420	-0.83%
2024/03/14	2.1	76.79	3	76.77	75.50	-0.9	1,436	-0.07%
2024/03/13	2.1	76.63	9	76.16	76.40	-6.9	1,420	-0.49%
2024/03/12	25	76.64	68.2	77.33	76.90	-43.2	1,427	-3.03%
2024/03/11	10	76.99	56.2	76.45	76.70	-46.2	1,408	-3.28%
2024/03/08	5.2	73.90	6	74.65	73.10	-0.8	1,349	-0.06%
2024/03/07	1	73.90	8.1	73.45	73.80	-7.1	1,339	-0.53%
2024/03/06	1	72.10	0	0.00	72.10	1	1,360	0.07%
2024/03/05	0	71.10	0	0.00	71.90	0	1,432	0.00%
2024/03/04	2	70.65	11	70.54	70.90	-9	1,457	-0.62%
2024/02/29	4	70.43	0	0.00	70.90	4	1,464	0.27%
2024/02/27	5	69.66	4	70.00	69.60	1	1,460	0.07%
2024/02/26	2	70.15	6	70.27	70.20	-4	1,455	-0.27%
2024/02/23	2	70.75	0	0.00	70.00	2	1,453	0.14%
2024/02/22	2	70.65	0	0.00	70.50	2	1,455	0.14%
2024/02/21	3	70.53	1	70.60	70.50	2	1,455	0.14%
2024/02/20	31	70.74	3	70.93	70.40	28	1,453	1.93%
2024/02/19	3	71.83	1	71.60	71.90	2	1,440	0.14%
2024/02/16	1.1	71.79	0	0.00	71.90	1.1	1,430	0.08%
2024/02/15	26.4	69.75	42	71.14	71.30	-15.6	1,419	-1.10%
2024/02/05	2	74.70	5	74.42	74.90	-3	1,361	-0.22%
2024/02/02	48.2	75.65	11	74.80	75.10	37.2	1,349	2.76%
2024/02/01	14	77.76	18.1	78.20	77.80	-4.1	1,290	-0.32%
2024/01/31	17.2	77.19	40.1	76.78	77.30	-22.9	1,198	-1.92%
2024/01/30	1.1	73.80	5	74.10	74.10	-3.9	1,096	-0.36%
2024/01/29	20.1	73.20	0	0.00	73.40	20.1	1,086	1.85%
2024/01/26	1	73.40	0	0.00	73.50	1	1,082	0.09%
2024/01/25	3	73.93	6	74.73	73.50	-3	1,076	-0.28%
2024/01/24	16	75.59	81	77.05	75.00	-65	1,060	-6.13%
2024/01/23	0	0.00	2	75.60	75.90	-2	1,023	-0.20%
2024/01/22	1	75.70	12	75.68	75.70	-11	1,013	-1.08%
2024/01/19	1	73.40	2	74.25	74.30	-1	995	-0.10%
2024/01/18	13	72.98	0	0.00	72.80	13	993	1.31%
2024/01/17	12	73.08	1	73.80	73.90	11	985	1.12%
2024/01/16	2	73.60	0	0.00	73.60	2	979	0.20%
2024/01/15	4	74.08	1	74.60	73.90	3	976	0.31%
2024/01/12	3	74.40	0	0.00	74.20	3	975	0.31%
2024/01/11	2	74.95	3	74.60	75.00	-1	973	-0.10%
2024/01/10	2	73.30	0.1	74.00	73.90	1.9	966	0.19%
2024/01/09	0.1	73.50	10.2	73.31	73.80	-10.1	962	-1.05%
2024/01/08	2	73.95	0.2	74.61	73.80	1.8	958	0.18%
2024/01/05	1	74.50	1.1	74.24	74.10	-0.1	954	-0.01%
2024/01/04	45.1	76.47	25.1	75.79	74.80	20	943	2.12%
2024/01/03	10	76.95	5	77.04	76.90	5	875	0.57%
2024/01/02	2	74.15	2	74.50	74.00	0	819	0.00%
2023/12/29	0	0.00	5	73.52	74.00	-5	811	-0.62%
2023/12/28	2.1	73.40	1	73.50	73.50	1.1	807	0.14%
2023/12/27	0	0.00	3	73.80	74.00	-3	801	-0.37%
2023/12/26	3	72.57	0	0.00	72.50	3	793	0.38%
2023/12/25	1.1	72.14	0	0.00	72.80	1.1	789	0.14%
2023/12/22	2.3	73.30	7	72.80	73.30	-4.7	781	-0.60%
2023/12/21	0	0.00	1.1	72.78	73.20	-1.1	767	-0.14%
2023/12/20	6	73.40	0	74.50	73.20	6	763	0.79%
2023/12/19	24.4	73.18	72.3	72.75	73.00	-47.9	752	-6.36%
2023/12/18	22	74.23	5	74.10	74.00	17	741	2.29%
2023/12/15	22.3	75.61	8	75.28	75.00	14.3	725	1.97%
2023/12/14	0.1	75.68	2	76.00	75.40	-1.9	711	-0.26%
2023/12/13	2.2	75.71	0	0.00	76.00	2.2	697	0.32%
2023/12/12	10	76.38	2	75.70	75.80	8	685	1.17%
2023/12/11	13.3	76.12	21.5	76.84	76.60	-8.2	663	-1.23%
2023/12/07	2	75.15	7.2	75.25	75.40	-5.2	613	-0.84%
2023/12/06	6.6	74.24	2	73.90	73.70	4.6	595	0.77%
2023/12/05	21	73.84	3	74.53	75.40	18	571	3.15%
2023/12/04	7.3	76.19	1.2	75.92	75.40	6.1	544	1.12%
2023/12/01	14.2	77.30	9	77.89	76.00	5.2	525	0.99%
2023/11/30	7	76.56	9.8	76.46	76.80	-2.8	462	-0.61%
2023/11/29	3	73.87	4	74.15	74.40	-1	381	-0.26%
2023/11/28	1	71.90	0	0.00	71.50	1	342	0.29%
2023/11/27	0.1	71.00	2	70.90	70.70	-1.9	333	-0.57%
2023/11/22	4	71.50	1	71.30	71.70	3	329	0.91%
2023/11/21	0	0.00	2	71.10	71.30	-2	326	-0.61%
2023/11/20	11	70.82	2	70.90	70.60	9	318	2.83%
2023/11/17	0	69.80	0	0.00	70.00	0	310	0.00%
2023/11/16	1	69.20	0	0.00	69.10	1	310	0.32%
2023/11/15	0.1	69.10	0	0.00	69.20	0.1	309	0.03%
2023/11/14	7	69.00	0	0.00	69.00	7	312	2.24%
2023/11/13	11.7	70.06	1	69.80	69.00	10.7	318	3.35%
2023/11/10	0.3	70.30	1	70.60	70.40	-0.7	316	-0.23%
2023/11/09	1.1	70.45	0	0.00	70.70	1.1	315	0.35%
2023/11/08	0	0.00	1	70.50	71.00	-1	314	-0.32%
2023/11/07	52.2	70.18	1	70.40	69.80	51.2	304	16.80%
2023/11/06	0	0.00	1	69.30	69.30	-1	299	-0.33%
2023/11/03	1	68.20	0	0.00	68.40	1	297	0.34%
2023/11/01	1	67.00	2	67.70	67.90	-1	332	-0.30%
2023/10/30	1	66.50	0	0.00	66.90	1	334	0.30%
2023/10/27	0	0.00	1.5	66.83	66.60	-1.5	339	-0.44%
2023/10/26	0.3	67.10	2	67.10	67.00	-1.8	367	-0.48%
2023/10/25	4	66.73	1	66.70	66.70	3	394	0.76%
2023/10/24	0	0.00	1	66.50	66.60	-1	423	-0.24%
2023/10/23	0	0.00	1	65.40	65.50	-1	436	-0.23%
2023/10/17	0	0.00	1	65.50	65.80	-1	512	-0.20%
2023/10/13	1.1	66.04	0	0.00	65.60	1.1	546	0.20%
2023/10/11	1.1	65.82	2	65.80	65.50	-0.9	570	-0.16%
2023/10/05	0	0.00	1	66.10	66.10	-1	620	-0.16%
2023/10/04	0.1	65.70	0	0.00	65.60	0.1	631	0.01%
2023/10/03	0	0.00	0	66.50	66.00	0	654	0.00%
2023/09/27	1.1	66.12	0	0.00	66.00	1.1	755	0.15%
2023/09/26	2	66.85	3	67.07	66.60	-1	769	-0.13%
2023/09/25	0	0.00	2	66.70	66.50	-2	805	-0.25%
2023/09/22	2	66.00	0	0.00	66.00	2	829	0.24%
2023/09/14	2	67.20	0	0.00	67.20	2	1,259	0.16%
2023/09/11	4	67.02	0	0.00	66.50	4	1,312	0.30%
2023/09/08	0	0.00	0.2	68.50	68.80	-0.2	1,323	-0.02%
2023/09/07	1	68.60	2	68.60	68.80	-1	1,336	-0.07%
2023/09/05	0	0.00	2	68.00	67.90	-2	1,380	-0.14%
2023/09/04	0	0.00	1	66.90	67.40	-1	1,448	-0.07%
2023/09/01	1	67.10	1	67.60	67.20	0	1,483	0.00%
2023/08/31	0	0.00	1.2	67.43	67.80	-1.2	1,535	-0.08%
2023/08/30	1	67.30	3	67.03	67.30	-2	1,660	-0.12%
2023/08/29	1	66.30	0	0.00	66.30	1	1,827	0.05%
2023/08/24	1	66.90	0	0.00	67.00	1	2,164	0.05%
2023/08/23	1	66.60	0	0.00	66.50	1	2,194	0.05%
2023/08/22	1	67.00	1	67.00	66.90	0	2,209	0.00%
2023/08/18	0.2	66.70	0	0.00	66.50	0.2	2,219	0.01%
2023/08/17	0	66.60	0	0.00	67.10	0	2,222	0.00%
2023/08/16	2.1	64.98	0	0.00	65.00	2.1	2,225	0.09%
2023/08/15	1.1	66.41	0	0.00	66.30	1.1	2,230	0.05%
2023/08/14	0	0.00	1	65.80	66.20	-1	2,240	-0.04%
2023/08/11	5	66.72	0	67.00	66.70	5	2,247	0.22%
2023/08/10	3.1	66.57	0	0.00	66.40	3.1	2,249	0.14%
2023/08/09	1.5	66.40	0	0.00	66.20	1.5	2,247	0.07%
2023/08/08	2.1	66.51	0	0.00	67.00	2.1	2,244	0.09%
2023/08/07	2	69.00	1	69.20	69.10	1	2,240	0.04%
2023/08/01	1.1	70.82	0	0.00	70.90	1.1	2,275	0.05%
2023/07/31	3.6	70.80	4	71.05	70.60	-0.4	2,297	-0.02%
2023/07/28	4.2	76.07	8	76.16	76.80	-3.8	2,284	-0.17%
2023/07/27	1	75.30	1	75.00	75.40	0	2,277	0.00%
2023/07/26	1.2	74.57	0	0.00	74.20	1.2	2,261	0.05%
2023/07/25	1	74.70	2	73.90	74.90	-1	2,268	-0.04%
2023/07/24	5	74.20	11	73.85	73.70	-6	2,257	-0.27%
2023/07/21	2	77.60	1	77.30	77.40	1	2,218	0.05%
2023/07/20	1	77.80	1	77.40	77.70	0	2,234	0.00%
2023/07/19	3	77.70	7	77.00	77.20	-4	2,234	-0.18%
2023/07/18	1.2	78.17	0	0.00	78.10	1.2	2,240	0.05%
2023/07/17	1	78.00	1.1	79.00	78.90	-0.1	2,247	0.00%
2023/07/13	9	79.26	4	79.00	78.80	5	2,252	0.22%
2023/07/12	2	78.15	1	77.70	77.60	1	2,269	0.04%
2023/07/11	0	0.00	3	78.63	78.70	-3	2,272	-0.13%
2023/07/10	5.1	78.53	6	78.27	78.00	-0.9	2,283	-0.04%
2023/07/07	4	79.73	0	0.00	79.70	4	2,283	0.18%
2023/07/06	12	82.24	8	82.04	80.60	4	2,268	0.18%
2023/07/05	3	81.43	0	0.00	81.80	3	2,230	0.13%
2023/07/04	0.2	80.80	0	0.00	80.40	0.2	2,212	0.01%
2023/07/03	2.5	80.55	13	80.95	80.70	-10.5	2,216	-0.47%
2023/06/30	2.2	82.65	1	81.90	81.90	1.2	2,199	0.05%
2023/06/29	1	82.30	0	0.00	82.70	1	2,198	0.05%
2023/06/28	7	82.51	12.4	82.50	82.30	-5.3	2,201	-0.24%
2023/06/27	30	86.06	29.6	85.76	83.30	0.4	2,149	0.02%
2023/06/26	13.6	83.00	8.1	82.62	82.50	5.5	1,945	0.28%
2023/06/21	2	81.35	2	81.25	81.30	0	1,919	0.00%
2023/06/20	12.4	82.42	7	82.11	81.40	5.4	1,938	0.28%
2023/06/19	7	80.74	6	80.87	81.30	1	1,910	0.05%
2023/06/16	7	80.27	2	80.25	80.50	5	1,926	0.26%
2023/06/15	2	79.15	0	0.00	79.10	2	1,916	0.10%
2023/06/14	14.4	79.94	5	79.80	79.90	9.4	1,911	0.49%
2023/06/12	4.1	80.84	5	81.06	80.30	-0.9	1,959	-0.04%
2023/06/09	1.1	80.93	4.2	81.57	81.70	-3.1	1,990	-0.15%
2023/06/08	8	84.64	6	83.15	82.20	2	2,065	0.10%
2023/06/07	0.2	84.30	6	84.73	83.80	-5.8	2,133	-0.27%
2023/06/06	12	83.65	38.1	83.43	84.00	-26.1	2,149	-1.21%
2023/06/05	15	84.72	29.2	85.10	84.70	-14.2	2,214	-0.64%
2023/06/02	33	83.44	34.3	83.37	83.60	-1.3	2,178	-0.06%
2023/06/01	37.3	81.02	42.4	82.76	81.70	-5.1	2,047	-0.25%
2023/05/31	45	77.46	5	76.99	77.80	40	1,812	2.21%
2023/05/30	4.3	75.64	1	75.10	75.10	3.3	1,769	0.19%
2023/05/29	0	0.00	7	75.41	75.50	-7	1,780	-0.39%
2023/05/25	2	74.00	0	0.00	73.90	2	1,788	0.11%
2023/05/24	0	0.00	2	74.10	74.20	-2	1,824	-0.11%
2023/05/22	0	0.00	3	73.93	74.10	-3	2,053	-0.15%
2023/05/19	0	0.00	1	73.50	73.90	-1	2,071	-0.05%
2023/05/18	1	73.50	4	73.15	73.60	-3	2,132	-0.14%
2023/05/17	4	73.00	0	0.00	72.80	4	2,259	0.18%
2023/05/15	2	72.45	0	0.00	72.40	2	2,520	0.08%
2023/05/12	0	0.00	1	73.10	72.90	-1	2,597	-0.04%
2023/05/11	1	72.40	2	72.45	72.50	-1	2,667	-0.04%
2023/05/10	2	73.30	15	73.21	74.20	-13	2,786	-0.47%
2023/05/09	7	73.83	4	73.85	73.20	3	2,837	0.11%
2023/05/08	4	75.40	0	0.00	75.10	4	2,859	0.14%
2023/05/05	3	74.64	0	0.00	75.00	3	2,882	0.11%
2023/05/04	2	74.20	2	75.00	74.20	0	2,906	0.00%
2023/05/03	2	74.50	1	74.30	74.20	1	2,966	0.03%
2023/05/02	13	73.91	8	73.70	73.70	5	3,060	0.16%
2023/04/28	13	73.08	5	73.70	73.80	8	3,224	0.25%
2023/04/26	4	70.83	9	70.70	71.20	-5	3,289	-0.15%
2023/04/25	1.1	70.57	1	71.20	70.30	0.1	3,309	0.00%
2023/04/24	1	71.70	1.2	72.22	72.40	-0.2	3,311	-0.01%
2023/04/21	6.1	72.19	6	71.30	71.20	0.1	3,337	0.00%
2023/04/20	8	72.85	0	73.10	72.80	8	3,343	0.24%
2023/04/19	1	73.70	0.2	74.00	73.70	0.8	3,359	0.02%
2023/04/18	4	74.05	4	74.05	73.50	0	3,451	0.00%
2023/04/17	19	75.02	0	0.00	74.70	19	3,682	0.52%
2023/04/14	8	74.26	2	74.30	74.30	6	3,705	0.16%
2023/04/13	1	73.10	1	73.90	73.20	0	3,871	0.00%
2023/04/12	3	73.97	1.3	74.12	73.80	1.7	3,963	0.04%
2023/04/10	0	0.00	1	73.70	73.10	-1	4,099	-0.02%
2023/04/07	1	72.90	1	73.10	73.40	0	4,112	0.00%
2023/04/06	7.2	72.45	0	72.80	72.40	7.2	4,107	0.18%
2023/03/31	1	73.70	1	73.70	73.20	0	4,096	0.00%
2023/03/30	2	73.05	0	0.00	72.90	2	4,087	0.05%
2023/03/29	1	72.80	4	73.35	73.70	-3	4,068	-0.07%
2023/03/28	3	72.77	8	72.58	72.20	-5	4,085	-0.12%
2023/03/27	2.1	73.52	1	73.10	73.00	1.1	4,079	0.03%
2023/03/24	8	74.14	17	72.86	74.40	-9	4,068	-0.22%
2023/03/23	7	72.74	1	72.60	72.40	6	4,058	0.15%
2023/03/22	3	73.63	0	0.00	73.50	3	4,037	0.07%
2023/03/21	4	73.45	2.2	73.41	73.30	1.8	4,038	0.04%
2023/03/20	2	74.65	0	0.00	74.20	2	4,020	0.05%
2023/03/17	2	74.35	0	0.00	74.10	2	4,017	0.05%
2023/03/16	7	74.09	5	73.76	73.90	2	4,008	0.05%
2023/03/15	3.2	75.71	4	76.38	75.40	-0.9	3,976	-0.02%
2023/03/14	6.3	76.39	3	76.33	75.80	3.3	4,021	0.08%
2023/03/13	5	77.24	3	77.47	78.60	2	3,978	0.05%
2023/03/10	47.4	80.56	38	80.94	79.20	9.4	3,888	0.24%
2023/03/09	6.2	88.60	19	88.45	87.90	-12.8	3,800	-0.34%
2023/03/08	20	87.78	21.1	88.50	87.60	-1.1	3,853	-0.03%
2023/03/07	15	86.07	8.2	85.90	85.90	6.9	3,739	0.18%
2023/03/06	1	85.50	3	85.00	85.10	-2	3,652	-0.05%
2023/03/03	6.1	83.02	2	83.20	83.50	4.1	3,624	0.11%
2023/03/01	1	81.40	6	82.02	82.20	-5	3,596	-0.14%
2023/02/24	3	80.40	2	80.60	80.80	1	3,581	0.03%
2023/02/23	2	80.20	5	80.04	80.10	-3	3,607	-0.08%
2023/02/22	10.3	80.59	6	81.10	80.00	4.3	3,605	0.12%
2023/02/21	4	82.48	3	82.20	82.50	1	3,568	0.03%
2023/02/20	8	80.14	18.1	79.39	80.60	-10.1	3,480	-0.29%
2023/02/17	4	82.63	4	82.15	82.50	0	3,334	0.00%
2023/02/16	12.1	82.07	12.1	82.21	82.20	0.1	3,319	0.00%
2023/02/15	32	82.51	21	82.42	83.20	11	3,252	0.34%
2023/02/14	49.3	87.98	40.2	84.52	82.80	9.2	3,121	0.29%
2023/02/13	25	91.41	38.2	91.20	92.00	-13.2	2,916	-0.45%
2023/02/10	12	90.50	21.2	90.56	89.50	-9.2	2,862	-0.32%
2023/02/09	16.5	90.21	11	90.00	89.80	5.5	2,798	0.20%
2023/02/08	23	86.44	34.2	87.60	90.10	-11.2	2,747	-0.41%
2023/02/07	7	83.13	7	83.14	83.50	0	2,614	0.00%
2023/02/06	8	82.19	6	82.07	81.70	2	2,564	0.08%
2023/02/03	1	82.20	6	81.82	81.90	-5	2,514	-0.20%
2023/02/02	9	81.80	8	81.95	81.90	1	2,467	0.04%
2023/02/01	3	81.00	10.2	81.49	81.80	-7.2	2,416	-0.30%
2023/01/31	8.1	79.82	15	80.24	80.50	-6.9	2,340	-0.29%
2023/01/30	6	77.38	21.4	78.14	79.50	-15.4	2,224	-0.69%
2023/01/17	0	0.00	4.1	73.74	73.80	-4.1	2,047	-0.20%
2023/01/16	0.1	72.30	2	71.95	72.30	-1.9	1,975	-0.10%
2023/01/13	2	71.30	15	71.96	71.30	-13	1,954	-0.67%
2023/01/12	11	72.50	13	72.27	71.40	-2	1,927	-0.10%
2023/01/11	4	72.88	2	72.85	72.80	2	1,901	0.11%
2023/01/10	12	72.65	13	72.58	72.30	-1	1,865	-0.05%
2023/01/09	40	72.60	32.1	72.79	72.90	7.9	1,834	0.43%
2023/01/06	14	72.32	15	72.77	73.00	-1	1,800	-0.06%
2023/01/05	36	72.32	40.1	72.57	72.60	-4.1	1,714	-0.24%
2023/01/04	18	69.93	17.3	70.13	71.20	0.7	1,460	0.05%
2023/01/03	37	70.97	43	70.32	70.10	-6	1,397	-0.43%
2022/12/30	15	68.86	15	69.23	69.90	0	1,205	0.00%
2022/12/29	37	68.97	36	68.19	67.50	1	1,092	0.09%
2022/12/28	5	67.82	4	67.90	67.30	1	944	0.11%
2022/12/27	1	68.10	1	67.50	67.20	0	927	0.00%
2022/12/23	3	65.73	2	65.60	65.60	1	912	0.11%
2022/12/22	1	65.30	1	65.70	65.20	0	918	0.00%
2022/12/21	1	66.20	3	66.33	66.00	-2	912	-0.22%
2022/12/20	6	67.90	2	65.20	65.20	4	908	0.44%
2022/12/19	0	0.00	3	67.77	68.30	-3	876	-0.34%
2022/12/16	1	67.50	6	67.60	67.00	-5	861	-0.58%
2022/12/15	8	67.69	3	67.87	67.30	5	854	0.59%
2022/12/14	1.2	67.02	1	68.00	66.90	0.2	841	0.02%
2022/12/13	0	0.00	4	67.70	67.70	-4	832	-0.48%
2022/12/12	1	66.00	7	66.03	67.00	-6	818	-0.73%
2022/12/09	1	67.40	1	68.10	67.60	0	807	0.00%
2022/12/08	1.1	67.55	1	67.10	67.60	0.1	800	0.01%
2022/12/07	3	66.90	3.3	67.49	66.70	-0.3	794	-0.04%
2022/12/06	8.3	68.84	7	68.93	68.10	1.3	777	0.17%
2022/12/05	3	67.33	1	67.60	67.40	2	713	0.28%
2022/12/02	2	67.15	1	67.10	67.10	1	713	0.14%
2022/12/01	3	67.13	9	67.26	67.20	-6	705	-0.85%
2022/11/30	9	65.22	18.5	65.71	66.90	-9.5	657	-1.44%
2022/11/28	0	0.00	1	61.60	61.70	-1	555	-0.18%
2022/11/25	1	61.20	0	0.00	60.90	1	550	0.18%
2022/11/24	0	0.00	3	61.40	61.90	-3	539	-0.56%
2022/11/23	1	61.40	0	0.00	61.10	1	529	0.19%
2022/11/22	0	0.00	1	61.90	61.70	-1	524	-0.19%
2022/11/21	3	63.13	6	62.87	60.60	-3	513	-0.58%
2022/11/18	7	61.03	6.1	61.22	61.70	0.9	465	0.19%
2022/11/17	0	0.00	1	60.60	60.70	-1	437	-0.23%
2022/11/16	0	0.00	1	59.50	59.40	-1	432	-0.23%
2022/11/09	1	59.00	0	0.00	58.80	1	411	0.24%
2022/11/08	0.1	58.72	0	0.00	58.60	0.1	404	0.02%
2022/11/07	0	0.00	3	58.70	58.30	-3	395	-0.76%
2022/11/04	0.1	57.40	1	57.50	56.90	-0.9	383	-0.24%
2022/11/03	1	55.00	0	0.00	56.00	1	366	0.27%
2022/11/02	0	0.00	1	55.80	55.80	-1	363	-0.28%
2022/11/01	0	0.00	1	54.00	53.80	-1	359	-0.28%
2022/10/31	3	53.50	0	0.00	53.70	3	370	0.81%
2022/10/27	0	0.00	1	52.60	53.00	-1	372	-0.27%
2022/10/26	0.1	51.80	0	0.00	51.70	0.1	374	0.01%
2022/10/25	1	52.00	0	0.00	51.70	1	374	0.27%
2022/10/17	0.1	52.30	0	0.00	52.60	0.1	385	0.01%
2022/10/14	1	54.10	0	0.00	53.90	1	383	0.26%
2022/10/13	1.7	54.96	0	0.00	53.00	1.7	388	0.43%
2022/10/11	0	56.60	2	56.60	55.80	-2	379	-0.52%
2022/10/06	0	0.00	2	57.70	58.00	-2	386	-0.52%
2022/10/05	1	58.20	0	0.00	57.90	1	395	0.25%
2022/09/30	0	0.00	2	58.20	58.10	-2	415	-0.48%
2022/09/27	1	55.60	0	0.00	55.90	1	473	0.21%
2022/09/26	0.3	55.43	0	0.00	55.40	0.3	482	0.07%
2022/09/22	3	56.83	0	0.00	56.90	3	498	0.61%
2022/09/20	0	57.40	0	0.00	57.00	0	502	0.00%
2022/09/16	0	57.80	0	0.00	57.40	0	513	0.00%
2022/09/14	0.1	58.10	0	0.00	57.90	0.1	530	0.02%
2022/09/13	0.1	59.03	0	0.00	58.40	0.1	533	0.02%
2022/09/12	0	59.20	0	0.00	58.70	0	544	0.00%
2022/09/08	0	0.00	2	59.55	59.70	-2	553	-0.36%
2022/09/06	0	59.40	1	58.70	58.70	-1	575	-0.17%
2022/09/05	0	59.50	0	0.00	58.80	0	590	0.00%
2022/08/30	1	60.40	0	0.00	60.40	1	685	0.15%
2022/08/29	0.3	60.30	0	0.00	60.00	0.3	711	0.04%
2022/08/24	0.2	60.50	0	0.00	60.50	0.2	774	0.02%
2022/08/18	3	61.97	2	61.80	61.70	1	819	0.12%
2022/08/17	2	62.15	1	62.00	62.00	1	868	0.12%
2022/08/16	0.3	61.00	0	0.00	61.20	0.3	870	0.03%
2022/08/12	0	61.00	0	0.00	61.50	0	889	0.00%
2022/08/10	0	0.00	1	62.30	61.50	-1	902	-0.11%
2022/08/08	0.1	61.20	0	0.00	61.50	0.1	907	0.01%
2022/08/05	0	0.00	7	60.79	60.90	-7	912	-0.77%
2022/08/04	1	58.50	1	58.80	59.20	0	907	0.00%
2022/08/02	2.3	59.32	0	0.00	59.10	2.3	918	0.25%
2022/08/01	0.1	60.00	0	0.00	60.20	0.1	921	0.01%
2022/07/29	0	59.50	0	0.00	59.30	0	931	0.00%
2022/07/28	0	59.00	0	59.70	59.40	0	945	0.00%
2022/07/25	1	59.40	0	0.00	59.80	1	971	0.10%
2022/07/22	0	0.00	0.1	59.40	59.40	-0.1	972	-0.01%
2022/07/19	0	58.50	0	0.00	58.30	0	997	0.00%
2022/07/15	3	57.10	0	0.00	57.30	3	1,024	0.29%
2022/07/14	0	0.00	0	57.50	57.30	0	1,021	0.00%
2022/07/13	0	0.00	1	55.80	56.20	-1	1,015	-0.10%
2022/07/12	1	55.20	1	55.30	55.10	0	1,014	0.00%
2022/07/08	1	54.90	0	0.00	55.30	1	1,011	0.10%
2022/07/07	1.4	55.98	0	0.00	55.50	1.4	1,020	0.14%
2022/07/06	4.1	60.52	0	0.00	59.90	4.1	989	0.41%
2022/07/05	0	0.00	0.2	62.30	62.20	-0.2	982	-0.02%
2022/07/04	0	0.00	1	61.60	61.40	-1	974	-0.11%
2022/07/01	4	62.13	1	61.80	61.10	3	976	0.31%
2022/06/30	0	0.00	2	63.60	63.70	-2	963	-0.21%
2022/06/29	0.2	64.80	0	0.00	64.90	0.2	960	0.02%
2022/06/24	0.1	63.80	0	0.00	64.40	0.1	985	0.01%
2022/06/23	1	63.40	0	0.00	63.70	1	996	0.10%
2022/06/22	1.2	63.65	0	0.00	63.60	1.2	1,038	0.12%
2022/06/21	1	64.70	0	0.00	64.40	1	1,049	0.10%
2022/06/16	2	65.25	0	0.00	65.50	2	1,050	0.19%
2022/06/15	1	67.50	1	66.90	66.90	0	1,058	0.00%
2022/06/14	1	68.30	0	0.00	68.20	1	1,073	0.09%
2022/06/13	2	68.40	2	68.10	68.10	0	1,081	0.00%
2022/06/10	1	69.50	2	69.90	69.10	-1	1,108	-0.09%
2022/06/09	7	70.70	2	70.55	70.20	5	1,109	0.45%
2022/06/08	3	70.77	6	70.28	70.80	-3	1,156	-0.26%
2022/06/07	3	69.57	1	70.00	69.70	2	1,127	0.18%
2022/06/06	20	69.33	22	69.03	69.00	-2	1,104	-0.18%
2022/06/02	2	68.55	0	0.00	68.60	2	1,073	0.19%
2022/06/01	1	68.50	3	68.87	68.60	-2	1,083	-0.18%
2022/05/31	1	68.00	1	68.40	68.00	0	1,072	0.00%
2022/05/27	2	68.05	3	68.37	67.80	-1	1,071	-0.09%
2022/05/26	5	68.14	5.2	68.64	67.90	-0.2	1,070	-0.01%
2022/05/25	5	67.72	7	68.41	68.10	-2	1,054	-0.19%
2022/05/20	1	68.00	1	67.50	67.50	0	1,041	0.00%
2022/05/19	4	67.60	6.7	66.72	68.00	-2.7	1,032	-0.26%
2022/05/18	1	67.30	0	0.00	66.90	1	1,022	0.10%
2022/05/17	1	67.40	0	0.00	67.10	1	1,029	0.10%
2022/05/13	0	0.00	1	66.80	66.80	-1	1,055	-0.09%
2022/05/12	0	0.00	1	66.60	65.20	-1	1,060	-0.09%
2022/05/11	8	66.86	8	66.35	66.40	0	1,065	0.00%
2022/05/06	0	0.00	2	66.95	66.90	-2	1,143	-0.17%
2022/05/05	0	0.00	1.1	67.16	66.50	-1.1	1,168	-0.09%
2022/05/04	0	0.00	38	67.96	65.80	-38	1,182	-3.21%
2022/04/28	0	0.00	2	63.80	63.80	-2	1,420	-0.14%
2022/04/27	3.1	62.33	0	0.00	63.50	3.1	1,442	0.21%
2022/04/26	3.1	63.93	0	0.00	63.50	3.1	1,524	0.20%
2022/04/25	35.1	65.23	22	64.40	64.20	13.1	1,556	0.84%
2022/04/22	29	66.48	5	67.40	66.30	24	1,557	1.54%
2022/04/20	3	64.43	0	0.00	64.50	3	1,583	0.19%
2022/04/18	0.1	64.80	1	64.50	64.60	-0.9	1,749	-0.05%
2022/04/15	0.1	65.60	2	65.50	65.40	-1.9	1,861	-0.10%
2022/04/14	2	66.65	0	0.00	66.20	2	2,156	0.09%
2022/04/13	5	67.30	2	66.50	66.30	3	2,279	0.13%
2022/04/12	0	0.00	2	64.85	65.20	-2	2,313	-0.09%
2022/04/11	5.4	65.75	4	66.13	65.00	1.4	2,389	0.06%
2022/04/08	1.1	67.53	1	68.30	68.40	0.1	2,496	0.00%
2022/04/07	2	68.05	9	68.27	67.80	-7	2,734	-0.26%
2022/04/06	2	68.80	2.1	68.32	68.20	-0.1	2,769	0.00%
2022/04/01	1	68.30	0	0.00	68.00	1	2,791	0.04%
2022/03/31	1	67.70	0	0.00	68.40	1	2,831	0.04%
2022/03/30	2.1	69.28	7	68.93	68.80	-4.9	2,902	-0.17%
2022/03/29	2	68.60	5.2	68.95	69.10	-3.2	2,960	-0.11%
2022/03/28	2	68.05	1	68.00	68.00	1	3,022	0.03%
2022/03/25	5	69.22	7	69.61	68.40	-2	3,229	-0.06%
2022/03/24	5	68.08	4	68.33	68.40	1	3,556	0.03%
2022/03/23	2	67.80	2	68.15	67.70	0	3,974	0.00%
2022/03/21	0	0.00	7	67.63	68.00	-7	4,523	-0.15%
2022/03/18	2	67.20	4	67.80	67.10	-2	4,685	-0.04%
2022/03/17	3	68.03	0	0.00	67.60	3	4,722	0.06%
2022/03/16	4	67.08	14	67.28	67.30	-10	4,757	-0.21%
2022/03/15	1	66.40	4	66.88	67.00	-3	4,740	-0.06%
2022/03/14	1	66.50	2.2	66.52	66.50	-1.2	4,721	-0.03%
2022/03/11	29	66.15	19.1	65.88	66.00	9.9	4,752	0.21%
2022/03/10	0	0.00	1	62.30	62.50	-1	4,681	-0.02%
2022/03/09	1	61.20	1	61.00	61.60	0	4,681	0.00%
2022/03/08	1.2	60.13	4	60.40	60.10	-2.8	4,684	-0.06%
2022/03/07	3	61.57	0	0.00	61.30	3	4,676	0.06%
2022/03/03	1	64.40	1	63.90	63.70	0	4,663	0.00%
2022/03/02	0	0.00	7	64.20	64.00	-7	4,661	-0.15%
2022/03/01	0	0.00	1	63.80	64.30	-1	4,656	-0.02%
2022/02/25	1	63.00	0	0.00	63.30	1	4,650	0.02%
2022/02/24	1	62.60	1	62.80	62.90	0	4,644	0.00%
2022/02/23	1	65.10	1	65.30	65.00	0	4,628	0.00%
2022/02/22	5.5	65.62	1	66.20	65.40	4.5	4,629	0.10%
2022/02/21	3	66.23	1	66.60	66.60	2	4,621	0.04%
2022/02/18	0	0.00	8	65.80	65.90	-8	4,619	-0.17%
2022/02/17	0	0.00	2	66.65	66.50	-2	4,636	-0.04%
2022/02/16	10	67.35	4	66.95	67.00	6	4,634	0.13%
2022/02/15	1	67.20	11	67.35	67.00	-10	4,622	-0.22%
2022/02/14	0	0.00	13.2	65.96	65.80	-13.2	4,593	-0.29%
2022/02/11	1	66.70	3	67.00	67.00	-2	4,581	-0.04%
2022/02/10	6	67.83	26	67.35	67.10	-20	4,574	-0.44%
2022/02/09	14	68.17	12.1	67.63	67.20	1.9	4,552	0.04%
2022/02/08	1	65.50	7	66.26	66.80	-6	4,501	-0.13%
2022/02/07	3	64.40	3	65.60	65.90	0	4,487	0.00%
2022/01/26	0	0.00	2	64.30	64.30	-2	4,464	-0.04%
2022/01/25	4.1	65.10	9	64.90	64.90	-4.9	4,440	-0.11%
2022/01/24	23.1	66.52	16	66.94	65.20	7.1	4,413	0.16%
2022/01/21	21	66.93	40	67.02	67.30	-19	4,311	-0.44%
2022/01/20	10	65.70	4	65.05	65.00	6	4,188	0.14%
2022/01/19	14.4	65.92	14	66.19	65.40	0.4	4,162	0.01%
2022/01/18	4	65.40	54	64.61	64.70	-50	4,070	-1.23%
2022/01/17	9	64.01	25	63.87	64.00	-16	4,028	-0.40%
2022/01/14	6	63.85	4	63.93	64.30	2	4,008	0.05%
2022/01/13	2.1	64.25	3	64.70	64.90	-0.9	3,980	-0.02%
2022/01/12	10	64.94	9.2	64.35	65.00	0.8	3,952	0.02%
2022/01/11	17	64.85	10	64.31	64.80	7	3,899	0.18%
2022/01/10	19	68.88	38	68.99	67.60	-19	3,778	-0.50%
2022/01/07	81.6	71.58	55.1	71.54	70.10	26.5	3,661	0.72%
2022/01/06	44	70.20	25.1	69.95	69.70	18.9	3,361	0.56%
2022/01/05	14	69.03	9	68.69	69.40	5	3,235	0.15%
2022/01/04	13	69.12	17.1	69.20	68.40	-4.1	3,178	-0.13%
2022/01/03	46	71.38	30	70.77	70.50	16	3,112	0.51%
2021/12/30	42.1	70.94	45.5	70.84	70.50	-3.4	2,984	-0.11%
2021/12/29	2.1	68.26	6	67.47	69.00	-3.9	2,745	-0.14%
2021/12/28	2	66.80	2	67.10	67.10	0	2,704	0.00%
2021/12/27	1	66.20	3	66.33	66.40	-2	2,682	-0.07%
2021/12/24	14	67.55	17.2	67.72	66.80	-3.2	2,644	-0.12%
2021/12/23	7	68.49	2	68.41	68.30	5	2,567	0.19%
2021/12/22	13	69.03	10	68.85	69.10	3	2,496	0.12%
2021/12/21	29	68.69	71.6	69.08	68.60	-42.6	2,412	-1.77%
2021/12/20	141	72.21	135	71.35	70.40	6	2,188	0.27%	大買/大賣/
2021/12/17	128	70.59	147	70.69	71.10	-19	1,816	-1.05%	大買/大賣/
2021/12/16	44	68.53	22	68.57	68.80	22	1,375	1.60%
2021/12/15	105.6	68.05	92	67.28	66.80	13.6	1,098	1.24%	大買/
2021/12/14	22	65.76	18.3	66.08	64.70	3.7	813	0.45%
2021/12/13	23	64.33	6.1	64.20	64.70	16.9	640	2.64%
2021/12/10	3	63.70	7	62.73	63.40	-4	578	-0.69%
2021/12/09	0	0.00	3	61.60	61.90	-3	510	-0.59%
2021/12/08	1	61.80	2	61.80	61.80	-1	505	-0.20%
2021/12/07	4	62.20	0.3	62.25	62.60	3.7	488	0.76%
2021/12/01	1	60.90	0	0.00	61.00	1	430	0.23%
2021/11/26	0	0.00	4	59.65	59.70	-4	427	-0.94%
2021/11/25	0	0.00	1	60.30	60.40	-1	428	-0.23%
2021/11/24	0	0.00	1	60.70	60.60	-1	432	-0.23%
2021/11/19	1	61.10	0	0.00	61.10	1	461	0.22%
2021/11/18	2	60.80	0	0.00	60.90	2	457	0.44%
2021/11/17	0	0.00	0	60.70	60.60	0	455	0.00%
2021/11/16	0	0.00	5	60.48	60.50	-5	456	-1.10%
2021/11/15	0.1	59.00	3.1	59.10	59.10	-3.1	439	-0.70%
2021/11/12	1	58.30	0	0.00	58.10	1	439	0.23%
2021/11/11	0	0.00	1	58.80	58.50	-1	447	-0.22%
2021/11/10	0	0.00	3	58.50	58.50	-3	463	-0.65%
2021/11/08	0	0.00	6	58.07	58.20	-6	464	-1.29%
2021/11/05	2	58.80	0	0.00	58.60	2	471	0.42%
2021/11/04	1	59.50	0.1	59.20	59.20	0.9	486	0.19%
2021/11/03	2	59.40	3	59.23	59.30	-1	483	-0.21%
2021/11/02	5	58.52	0	0.00	58.10	5	475	1.05%
2021/11/01	1	59.00	0	0.00	59.00	1	479	0.21%
2021/10/29	6	57.53	0	0.00	57.70	6	474	1.26%
2021/10/28	0	0.00	1	57.10	57.20	-1	473	-0.21%
2021/10/26	2	56.50	0	0.00	56.30	2	478	0.42%
2021/10/21	0	0.00	4	56.93	56.70	-4	526	-0.76%
2021/10/20	0.1	56.10	0	0.00	56.20	0.1	531	0.02%
2021/10/19	1	55.90	0	0.00	55.90	1	541	0.18%
2021/10/15	2	55.80	1	56.10	55.70	1	561	0.18%
2021/10/14	0	0.00	1	55.30	55.80	-1	569	-0.18%
2021/10/13	1	56.40	0	0.00	55.30	1	580	0.17%
2021/10/12	1	56.30	1	56.40	56.30	0	633	0.00%
2021/10/08	1	55.90	2	57.25	57.30	-1	648	-0.15%
2021/10/06	0	0.00	0.1	54.80	54.00	-0.1	660	-0.02%
2021/10/05	0	0.00	2	54.45	54.40	-2	662	-0.30%
2021/10/01	5.1	56.21	0	0.00	55.60	5.1	666	0.76%
2021/09/29	1	56.60	0	0.00	56.50	1	676	0.15%
2021/09/24	0	0.00	2	57.60	57.40	-2	734	-0.27%
2021/09/23	3	56.50	0	0.00	56.50	3	736	0.41%
2021/09/22	1.1	55.85	0	0.00	56.00	1.1	750	0.15%
2021/09/16	0	56.80	1	56.60	56.30	-1	760	-0.13%
2021/09/10	1	57.20	2	57.30	57.20	-1	859	-0.12%
2021/09/09	1.2	57.78	0	0.00	57.40	1.2	865	0.14%
2021/09/08	0	0.00	1	57.60	57.60	-1	871	-0.11%
2021/09/07	1	58.50	2	58.00	58.10	-1	881	-0.11%
2021/09/06	4	58.80	0	0.00	58.60	4	885	0.45%
2021/09/01	1	59.10	0	0.00	59.20	1	951	0.11%
2021/08/31	0	0.00	1	59.20	59.20	-1	973	-0.10%
2021/08/30	1	59.40	0	0.00	59.50	1	1,034	0.10%
2021/08/27	0.2	60.00	0	0.00	59.70	0.2	1,051	0.01%
2021/08/26	10	59.70	0	0.00	59.30	10	1,068	0.94%
2021/08/25	1	63.00	4	62.18	62.90	-3	1,076	-0.28%
2021/08/24	0	61.60	0	0.00	61.60	0	1,064	0.00%
2021/08/20	1	60.40	2	60.25	60.30	-1	1,087	-0.09%
2021/08/19	0.1	60.90	1	61.00	60.20	-0.9	1,132	-0.08%
2021/08/18	2	60.05	0	0.00	61.50	2	1,184	0.17%
2021/08/17	2	61.20	1	62.00	61.20	1	1,229	0.08%
2021/08/16	1	61.80	0.1	61.10	61.60	0.9	1,295	0.07%
2021/08/13	1	63.10	1	63.50	63.10	0	1,358	0.00%
2021/08/11	1	64.30	1	63.60	63.10	0	1,543	0.00%
2021/08/10	3	64.40	2	64.00	63.60	1	1,830	0.05%
2021/08/09	1	63.60	0	0.00	63.60	1	2,007	0.05%
2021/08/06	2	63.70	3	63.80	64.00	-1	2,014	-0.05%
2021/08/05	1.5	63.44	7	63.67	63.40	-5.5	2,023	-0.27%
2021/08/04	2	63.65	1	64.10	63.70	1	2,046	0.05%
2021/08/03	1	63.80	0	0.00	63.80	1	2,059	0.05%
2021/08/02	2	64.35	0	0.00	64.10	2	2,066	0.10%
2021/07/30	1	63.90	1	64.10	63.70	0	2,075	0.00%
2021/07/29	0	0.00	2.2	64.38	64.20	-2.2	2,075	-0.11%
2021/07/28	2	63.75	4	64.03	64.00	-2	2,076	-0.10%
2021/07/27	3	64.90	4	65.25	64.00	-1	2,079	-0.05%
2021/07/26	5	64.70	2	64.80	64.70	3	2,065	0.15%
2021/07/23	1	64.30	7	64.60	64.30	-6	2,063	-0.29%
2021/07/22	1	63.80	1	63.90	63.80	0	2,062	0.00%
2021/07/21	2.5	63.76	5	63.40	63.60	-2.5	2,063	-0.12%
2021/07/20	4	64.35	0	0.00	64.10	4	2,056	0.19%
2021/07/19	3	64.53	0	0.00	64.60	3	2,054	0.15%
2021/07/16	9	65.62	11	65.40	65.10	-2	2,065	-0.10%
2021/07/15	2	65.10	4	64.58	64.90	-2	2,021	-0.10%
2021/07/14	1	64.20	5	64.20	64.20	-4	2,013	-0.20%
2021/07/13	1	64.60	2.3	64.50	64.40	-1.3	2,020	-0.06%
2021/07/12	0	0.00	2	63.90	63.80	-2	2,013	-0.10%
2021/07/09	2	63.60	1	63.80	63.70	1	2,013	0.05%
2021/07/08	1	63.70	1	63.90	63.60	0	2,024	0.00%
2021/07/07	0.1	64.20	4	64.45	63.80	-4	2,026	-0.19%
2021/07/05	0	0.00	2	64.70	64.70	-2	2,030	-0.10%
2021/07/02	1	65.00	2	64.40	64.40	-1	2,031	-0.05%
2021/07/01	3	64.60	5	64.88	64.20	-2	2,020	-0.10%
2021/06/30	0.1	64.00	0	0.00	63.80	0.1	2,009	0.00%
2021/06/29	0	0.00	0.1	64.40	63.60	-0.1	2,019	-0.01%
2021/06/28	1.3	64.20	0	0.00	64.20	1.3	2,045	0.06%
2021/06/25	0	0.00	1	64.70	64.30	-1	2,055	-0.05%
2021/06/24	1	64.60	0	0.00	64.50	1	2,060	0.05%
2021/06/23	4	64.23	1	64.10	64.30	3	2,060	0.15%
2021/06/22	21	64.20	20	65.11	64.20	1	2,052	0.05%
2021/06/21	2	62.90	0	0.00	62.90	2	1,997	0.10%
2021/06/16	11.2	63.71	4	63.56	63.30	7.2	2,031	0.35%
2021/06/15	1	63.90	3.1	64.00	64.00	-2.1	2,026	-0.10%
2021/06/11	5	63.90	0	0.00	63.90	5	2,037	0.25%
2021/06/10	2	64.05	5	64.04	63.90	-3	2,039	-0.15%
2021/06/09	4	65.30	4	65.80	65.00	0	2,014	0.00%
2021/06/08	7	65.16	1	65.60	64.90	6	1,983	0.30%
2021/06/07	6	65.40	44.2	64.42	65.80	-38.2	1,965	-1.94%
2021/06/04	2	64.15	2	64.50	63.90	0	1,910	0.00%
2021/06/03	2.3	63.44	2.1	63.37	63.30	0.2	1,890	0.01%
2021/06/02	30	64.24	4	63.93	63.80	26	1,873	1.39%
2021/06/01	8	64.44	1	64.50	64.50	7	1,854	0.38%
2021/05/28	4	64.40	13	64.95	64.30	-9	1,839	-0.49%
2021/05/27	16.3	64.41	3	64.97	64.20	13.3	1,827	0.73%
2021/05/26	12	66.81	11	65.83	65.60	1	1,783	0.06%
2021/05/25	1	66.00	13	66.04	66.60	-12	1,733	-0.69%
2021/05/24	6	67.10	7	67.26	66.10	-1	1,688	-0.06%
2021/05/21	10	67.20	21.4	66.88	66.90	-11.4	1,624	-0.70%
2021/05/20	11.3	66.31	14.1	66.87	66.90	-2.8	1,554	-0.18%
2021/05/19	31	66.85	18	66.45	65.50	13	1,480	0.88%
2021/05/18	94.4	67.11	89	66.26	66.70	5.4	1,390	0.39%
2021/05/17	46.2	65.95	31.2	65.39	66.60	15	1,106	1.36%
2021/05/14	1	61.10	28	60.78	60.60	-27	920	-2.93%
2021/05/13	8	60.11	9	60.34	60.90	-1	914	-0.11%
2021/05/12	1.3	61.81	2	61.75	60.20	-0.7	904	-0.08%
2021/05/11	3.3	62.72	0	0.00	62.20	3.3	883	0.37%
2021/05/10	1	63.20	2	63.80	63.90	-1	878	-0.11%
2021/05/07	1	63.50	2	63.50	63.80	-1	881	-0.11%
2021/05/06	2	63.00	0	0.00	62.40	2	882	0.23%
2021/05/04	9.6	62.64	4	61.95	62.40	5.6	891	0.62%
2021/05/03	2	63.95	0	0.00	63.80	2	890	0.22%
2021/04/29	0.1	64.50	1	64.60	64.50	-1	899	-0.11%
2021/04/28	2	64.55	1	64.60	64.60	1	913	0.11%
2021/04/27	0	0.00	1	65.00	64.80	-1	926	-0.11%
2021/04/26	1	64.90	5	64.90	64.90	-4	937	-0.43%
2021/04/23	2	64.55	1	64.90	65.00	1	960	0.10%
2021/04/22	11.5	65.25	3	64.73	64.70	8.5	975	0.87%
2021/04/21	10	65.80	0	0.00	65.80	10	971	1.03%
2021/04/20	4	65.88	1	65.80	65.90	3	984	0.30%
2021/04/19	5	66.20	2	66.20	66.20	3	1,020	0.29%
2021/04/16	0	0.00	3	65.80	66.00	-3	1,057	-0.28%
2021/04/14	13	64.32	1	65.00	64.30	12	1,126	1.06%
2021/04/13	3	65.27	0	0.00	65.00	3	1,181	0.25%
2021/04/12	9	65.24	0	0.00	65.10	9	1,262	0.71%
2021/04/09	0	0.00	1	65.50	65.40	-1	1,306	-0.08%
2021/04/07	6	65.42	1	65.80	65.60	5	1,694	0.30%
2021/04/06	3	66.13	0	0.00	65.80	3	1,716	0.17%
2021/04/01	7	66.57	4	66.73	66.50	3	1,703	0.18%
2021/03/31	8	66.43	0	0.00	66.60	8	1,689	0.47%
2021/03/30	10	65.82	0	0.00	65.80	10	1,657	0.60%
2021/03/29	11.1	65.51	0	0.00	65.50	11.1	1,646	0.67%
2021/03/26	0.1	65.50	1	65.70	65.30	-1	1,641	-0.06%
2021/03/25	4	65.50	11	65.33	65.20	-7	1,636	-0.43%
2021/03/24	1	65.20	0	0.00	65.20	1	1,630	0.06%
2021/03/23	2	65.60	2	65.85	65.50	0	1,622	0.00%
2021/03/22	0	0.00	3	65.50	65.60	-3	1,611	-0.19%
2021/03/19	1.1	64.90	2	64.70	64.40	-1	1,594	-0.06%
2021/03/18	0.1	65.00	2	64.90	64.90	-2	1,593	-0.12%
2021/03/17	3.1	65.00	0	0.00	65.00	3.1	1,606	0.19%
2021/03/16	1.1	64.90	0	0.00	64.50	1.1	1,628	0.06%
2021/03/15	10	64.30	0	0.00	64.50	10	1,624	0.62%
2021/03/12	0.1	64.10	1	64.20	64.30	-0.9	1,630	-0.06%
2021/03/10	3	63.63	3	63.77	64.00	0	1,665	0.00%
2021/03/09	0.2	62.80	0	0.00	62.80	0.2	1,708	0.01%
2021/03/08	3	62.77	0	0.00	62.80	3	1,740	0.17%
2021/03/05	1	62.10	2	62.20	62.60	-1	1,747	-0.06%
2021/03/04	2	62.80	5	62.86	62.40	-3	1,757	-0.17%
2021/03/03	2	62.45	1	62.70	62.90	1	1,762	0.06%
2021/03/02	4	63.08	1	63.50	62.60	3	1,776	0.17%
2021/02/25	1	63.50	1	63.60	63.40	0	1,802	0.00%
2021/02/24	0	0.00	0.1	64.00	63.50	-0.1	1,833	-0.01%
2021/02/23	1	64.20	5	64.22	64.30	-4	1,917	-0.21%
2021/02/19	0	0.00	1	64.10	64.50	-1	1,965	-0.05%
2021/02/18	3	63.73	0	0.00	64.00	3	1,960	0.15%
2021/02/17	3	63.23	0	0.00	63.90	3	1,951	0.15%
2021/02/05	1	63.00	2.1	63.40	63.40	-1.1	1,948	-0.06%
2021/02/04	1	62.80	0	0.00	62.70	1	1,963	0.05%
2021/02/03	1	63.40	1	62.80	62.80	0	1,965	0.00%
2021/02/02	1	62.90	3	63.17	63.00	-2	1,967	-0.10%
2021/02/01	2.1	62.62	3	62.70	62.80	-0.9	1,966	-0.05%
2021/01/29	0	0.00	1	64.30	63.80	-1	1,961	-0.05%
2021/01/28	1	64.50	1	64.60	64.50	0	1,957	0.00%
2021/01/27	0	0.00	1	65.50	65.50	-1	1,949	-0.05%
2021/01/26	0	0.00	1	66.00	65.20	-1	1,948	-0.05%
2021/01/22	3	65.07	22	65.27	65.40	-19	1,922	-0.99%
2021/01/21	6	64.73	1	65.50	64.30	5	1,906	0.26%
2021/01/20	4	65.25	3	65.30	64.70	1	1,889	0.05%
2021/01/19	0	0.00	1	66.50	66.10	-1	1,872	-0.05%
2021/01/18	4	65.33	2	65.35	66.70	2	1,858	0.11%
2021/01/15	2	66.05	7	65.83	65.30	-5	1,830	-0.27%
2021/01/14	0	0.00	3	66.53	66.70	-3	1,811	-0.17%
2021/01/13	9	65.79	3	65.73	66.00	6	1,803	0.33%
2021/01/12	10	66.11	12	65.83	65.50	-2	1,783	-0.11%
2021/01/11	18	67.38	6	67.30	67.10	12	1,742	0.69%
2021/01/08	13	68.35	10	68.63	68.60	3	1,694	0.18%
2021/01/07	5	69.14	5	69.48	69.20	0	1,635	0.00%
2021/01/06	19	69.47	4.1	70.16	69.40	14.9	1,609	0.93%
2021/01/05	18.1	71.78	20	71.36	71.30	-1.9	1,542	-0.12%
2021/01/04	9	70.47	12	70.28	70.80	-3	1,453	-0.21%
2020/12/31	19	70.06	18.2	70.08	69.90	0.8	1,401	0.06%
2020/12/30	79.2	69.80	76	69.92	70.10	3.2	1,287	0.25%
2020/12/29	11.1	65.71	3	65.87	66.20	8.1	997	0.81%
2020/12/28	0	0.00	0.2	64.90	64.80	-0.2	968	-0.02%
2020/12/25	1	64.00	2	64.30	64.00	-1	966	-0.10%
2020/12/24	1	64.30	0	0.00	64.10	1	964	0.10%
2020/12/23	1	63.80	2	63.60	63.70	-1	961	-0.10%
2020/12/22	1	63.80	0	0.00	63.30	1	975	0.10%
2020/12/21	1	64.00	2.5	64.24	64.30	-1.5	980	-0.16%
2020/12/18	1	64.40	2	64.50	64.30	-1	988	-0.10%
2020/12/16	13	64.87	7	65.23	64.60	6	1,011	0.59%
2020/12/11	8	63.79	2	63.20	63.70	6	1,055	0.57%
2020/12/10	3	65.00	10	65.01	64.70	-7	1,041	-0.67%
2020/12/08	10	67.54	9	66.98	67.20	1	1,011	0.10%
2020/12/07	5	67.44	6	67.38	66.80	-1	1,012	-0.10%
2020/12/04	1	68.20	1	68.00	68.10	0	995	0.00%
2020/12/03	6	68.62	9	67.99	67.60	-3	976	-0.31%
2020/12/02	5	67.20	3	67.17	67.50	2	932	0.22%
2020/12/01	1	65.90	0	0.00	65.70	1	914	0.11%
2020/11/30	2	66.70	1	66.30	66.10	1	913	0.11%
2020/11/27	1	66.80	6	66.87	66.90	-5	913	-0.55%
2020/11/26	1	66.00	8	66.64	66.90	-7	925	-0.76%
2020/11/25	12	66.00	6	65.88	65.50	6	913	0.66%
2020/11/24	6	65.53	5	65.86	65.40	1	912	0.11%
2020/11/23	6	67.67	4	67.10	66.80	2	897	0.22%
2020/11/20	24	66.90	19	66.64	67.10	5	895	0.56%
2020/11/19	14	65.09	9	65.00	65.40	5	843	0.59%
2020/11/18	0	63.60	7	63.81	63.50	-7	812	-0.86%
2020/11/16	1	63.00	2	63.10	63.00	-1	907	-0.11%
2020/11/13	3	62.80	2	62.95	63.00	1	937	0.11%
2020/11/12	4	62.68	3.2	62.72	62.40	0.8	982	0.08%
2020/11/10	1	61.60	1	61.50	61.70	0	1,014	0.00%
2020/11/05	0	0.00	1	62.30	61.90	-1	1,073	-0.09%
2020/11/04	0	0.00	3	60.80	60.70	-3	1,075	-0.28%
2020/11/03	2.2	60.69	0	61.50	60.40	2.2	1,090	0.20%
2020/10/29	1	61.20	4	60.60	61.40	-3	1,174	-0.26%
2020/10/27	0	0.00	6	61.90	62.00	-6	1,224	-0.49%
2020/10/23	1	62.50	0	0.00	62.40	1	1,262	0.08%
2020/10/22	3	62.80	0	0.00	62.80	3	1,297	0.23%
2020/10/21	12	62.82	0	0.00	62.80	12	1,321	0.91%
2020/10/19	1	62.10	0	0.00	62.00	1	1,399	0.07%
2020/10/16	2	61.80	2	61.90	61.30	0	1,416	0.00%
2020/10/15	3	62.10	1	62.10	62.20	2	1,439	0.14%
2020/10/14	2	62.35	2	62.55	62.40	0	1,473	0.00%
2020/10/13	1	62.40	8	62.20	62.10	-7	1,549	-0.45%
2020/10/12	0	0.00	2	63.00	63.30	-2	1,568	-0.13%
2020/10/06	1	64.30	1	64.20	64.20	0	1,702	0.00%
2020/09/30	1	62.40	0	0.00	62.60	1	1,897	0.05%
2020/09/25	1	62.90	2	62.00	62.20	-1	2,290	-0.04%
2020/09/24	1	64.80	1	64.30	64.20	0	2,378	0.00%
2020/09/23	1	65.70	4	65.30	65.60	-3	2,471	-0.12%
2020/09/22	1	65.80	10	66.14	66.20	-9	2,589	-0.35%
2020/09/21	4	66.45	2	66.90	67.00	2	2,784	0.07%
2020/09/18	11	68.32	1	68.30	66.00	10	2,818	0.35%
2020/09/17	3	68.00	0	0.00	67.90	3	2,913	0.10%
2020/09/16	1	67.40	0	0.00	67.50	1	2,937	0.03%
2020/09/14	1	65.60	1	66.30	66.80	0	3,174	0.00%
2020/09/10	0	0.00	1	66.70	66.20	-1	3,348	-0.03%
2020/09/09	2	66.90	2	66.60	66.90	0	3,382	0.00%
2020/09/08	0	0.00	3	66.60	66.50	-3	3,428	-0.09%
2020/09/07	4	67.45	7	67.00	66.60	-3	3,480	-0.09%
2020/09/04	1	65.20	3	66.47	67.40	-2	3,543	-0.06%
2020/09/03	2	66.90	1	66.90	66.70	1	3,683	0.03%
2020/09/02	0	0.00	1	66.50	66.50	-1	3,710	-0.03%
2020/09/01	8	66.80	1	66.80	66.80	7	3,727	0.19%
2020/08/31	1	68.50	3	68.10	67.70	-2	3,730	-0.05%
2020/08/28	2	68.15	0	0.00	68.00	2	3,784	0.05%
2020/08/27	1	68.70	1	68.50	68.60	0	3,988	0.00%
2020/08/26	4	70.03	1	69.80	68.80	3	4,086	0.07%
2020/08/25	12	69.13	17	68.51	69.60	-5	4,086	-0.12%
2020/08/24	5	66.74	6	66.78	66.80	-1	4,102	-0.02%
2020/08/21	11	65.56	11	65.33	65.50	0	4,226	0.00%
2020/08/20	47	64.20	73	64.35	63.90	-26	4,228	-0.61%
2020/08/19	16	70.24	10	70.27	69.80	6	4,160	0.14%
2020/08/18	65	71.89	66	71.70	71.40	-1	4,154	-0.02%
2020/08/17	31	70.88	14	70.69	71.20	17	4,136	0.41%
2020/08/14	3	69.93	5	69.94	69.90	-2	4,155	-0.05%
2020/08/13	11	70.29	6	70.15	69.70	5	4,194	0.12%
2020/08/12	1	68.80	2	69.45	69.50	-1	4,205	-0.02%
2020/08/11	8	69.66	7	69.51	69.50	1	4,280	0.02%
2020/08/10	2	69.10	12	69.13	68.60	-10	4,306	-0.23%
2020/08/07	2	70.30	6	69.33	69.20	-4	4,371	-0.09%
2020/08/06	17	70.75	11	70.88	70.30	6	4,437	0.14%
2020/08/05	7	69.33	4	69.70	70.00	3	4,452	0.07%
2020/08/04	5	69.58	3	69.30	69.20	2	4,476	0.04%
2020/08/03	3	67.87	3	67.33	68.10	0	4,519	0.00%
2020/07/31	4	66.65	7	67.03	66.60	-3	4,653	-0.06%
2020/07/30	13	68.04	2	68.10	67.60	11	4,744	0.23%
2020/07/29	2	67.95	31	67.28	67.90	-29	4,741	-0.61%
2020/07/28	11	67.25	4	67.20	66.40	7	4,731	0.15%
2020/07/27	3	66.37	3	66.83	66.30	0	4,713	0.00%
2020/07/24	18	67.22	6	67.47	66.50	12	4,702	0.26%
2020/07/23	6	69.82	8	69.46	69.50	-2	4,661	-0.04%
2020/07/22	3	70.53	1	70.40	70.40	2	4,667	0.04%
2020/07/21	3	69.90	5	70.30	70.50	-2	4,689	-0.04%
2020/07/20	22	68.75	25	68.80	68.80	-3	4,672	-0.06%
2020/07/17	30	74.20	13	73.85	73.30	17	4,663	0.36%
2020/07/16	1	73.50	0	0.00	74.30	1	4,623	0.02%
2020/07/15	4	74.00	5	74.12	73.50	-1	4,613	-0.02%
2020/07/14	2	75.30	21	75.02	74.50	-19	4,613	-0.41%
2020/07/13	13	75.64	8	75.74	76.60	5	4,602	0.11%
2020/07/10	13	73.78	21	73.78	73.50	-8	4,566	-0.18%
2020/07/09	25.5	76.77	23	76.80	76.20	2.5	4,497	0.06%
2020/07/08	14	78.26	9	78.09	78.20	5	4,419	0.11%
2020/07/07	36	78.75	26	78.62	78.00	10	4,417	0.23%
2020/07/06	33	80.28	70	79.63	80.70	-37	4,331	-0.85%
2020/07/03	43	76.47	23	76.38	76.50	20	4,153	0.48%
2020/07/02	18	75.31	8	74.85	75.50	10	4,088	0.24%
2020/07/01	24	74.90	24	74.53	74.20	0	4,022	0.00%
2020/06/30	33	73.40	42	73.69	73.60	-9	3,903	-0.23%
2020/06/29	7	69.60	5	69.68	70.20	2	3,721	0.05%
2020/06/24	32	70.06	21.5	70.14	69.70	10.5	3,703	0.28%
2020/06/23	6	68.37	9.5	68.19	68.20	-3.5	3,621	-0.10%
2020/06/22	19	68.64	31	69.15	67.80	-12	3,592	-0.33%
2020/06/19	32	69.68	53.2	69.72	68.90	-21.2	3,544	-0.60%
2020/06/18	49	66.53	24.2	66.77	67.50	24.8	3,367	0.74%
2020/06/17	3.2	64.63	5	64.86	65.20	-1.8	3,229	-0.06%
2020/06/16	7.2	65.17	4	65.18	64.80	3.2	3,239	0.10%
2020/06/15	15	63.75	9	64.11	64.20	6	3,250	0.18%
2020/06/12	13	62.26	11	62.19	63.00	2	3,217	0.06%
2020/06/11	9	64.48	44	63.76	63.40	-35	3,183	-1.10%
2020/06/10	24	66.13	34	65.89	66.00	-10	3,142	-0.32%
2020/06/09	1	64.30	2	64.70	64.30	-1	3,041	-0.03%
2020/06/08	5	64.44	3	64.20	64.20	2	3,047	0.07%
2020/06/05	1	63.70	7.2	63.93	64.20	-6.2	3,031	-0.20%
2020/06/04	8	64.08	5.8	64.08	63.60	2.2	3,030	0.07%
2020/06/03	61	66.28	49.5	66.28	64.50	11.5	2,990	0.38%
2020/06/02	18	64.11	10.5	64.30	65.30	7.5	2,782	0.27%
2020/06/01	10	62.84	3.5	62.87	62.50	6.5	2,682	0.24%
2020/05/29	7	62.76	4.5	62.52	62.30	2.5	2,655	0.09%
2020/05/28	61	63.47	30.5	63.63	61.80	30.5	2,616	1.17%
2020/05/27	1	61.80	30	61.75	61.50	-29	2,490	-1.16%
2020/05/26	8	62.14	11.5	62.31	61.60	-3.5	2,497	-0.14%
2020/05/25	1.5	61.97	4	61.70	62.00	-2.5	2,482	-0.10%
2020/05/22	15	61.38	12.5	61.62	61.00	2.5	2,467	0.10%
2020/05/21	8	62.63	8	62.68	62.60	0	2,445	0.00%
2020/05/20	14.5	61.81	13	62.24	62.50	1.5	2,388	0.06%
2020/05/19	41	62.02	41.8	62.06	61.50	-0.8	2,340	-0.03%
2020/05/18	68	62.26	18	62.13	61.80	50	2,313	2.16%
2020/05/15	6	60.68	1.5	60.70	61.10	4.5	2,245	0.20%
2020/05/14	11	60.90	13.5	61.28	59.70	-2.5	2,213	-0.11%
2020/05/13	11.1	62.06	10	62.05	61.50	1.1	2,209	0.05%
2020/05/12	32	60.78	7	60.93	61.20	25	2,145	1.17%
2020/05/11	7.2	59.99	2	60.85	60.40	5.2	2,131	0.24%
2020/05/08	9.1	60.47	19	60.58	60.40	-9.9	2,139	-0.46%
2020/05/07	46.1	61.28	52	61.16	61.80	-5.9	2,069	-0.29%
2020/05/06	34	57.49	13	57.48	58.10	21	1,943	1.08%
2020/05/05	2	53.25	1	53.20	52.90	1	1,834	0.05%
2020/05/04	1	52.00	5	52.54	53.00	-4	1,835	-0.22%
2020/04/30	2	52.70	0	0.00	52.90	2	1,834	0.11%
2020/04/29	4	52.43	2	52.60	52.30	2	1,842	0.11%
2020/04/28	3	52.37	2	52.50	52.00	1	1,845	0.05%
2020/04/27	2	52.95	3	52.80	52.70	-1	1,863	-0.05%
2020/04/24	4	53.43	4	53.20	52.70	0	1,842	0.00%
2020/04/23	1	52.50	2	52.20	51.70	-1	1,808	-0.06%
2020/04/22	2	50.55	3	50.20	51.50	-1	1,805	-0.06%
2020/04/21	7	53.33	21	53.30	51.50	-14	1,794	-0.78%
2020/04/20	13	53.12	5	53.16	53.50	8	1,773	0.45%
2020/04/17	0	0.00	5	53.50	53.00	-5	1,762	-0.28%
2020/04/16	4	52.90	39	53.00	53.60	-35	1,752	-2.00%
2020/04/15	34	52.07	4	52.30	52.20	30	1,720	1.74%
2020/04/14	5	51.90	3	52.13	52.20	2	1,712	0.12%
2020/04/13	4	51.45	5	51.68	51.00	-1	1,698	-0.06%
2020/04/10	8	51.21	7	51.20	51.70	1	1,680	0.06%
2020/04/09	20	51.01	12	51.29	51.20	8	1,635	0.49%
2020/04/08	1	49.55	0	0.00	49.80	1	1,617	0.06%
2020/04/07	7	49.81	2	49.40	49.60	5	1,644	0.30%
2020/04/06	3	47.53	4	48.55	49.35	-1	1,612	-0.06%
2020/04/01	1	45.25	0	0.00	45.60	1	1,581	0.06%
2020/03/31	3	45.50	1	45.65	45.20	2	1,589	0.13%
2020/03/30	5	45.69	3	46.00	45.85	2	1,633	0.12%
2020/03/27	11	45.54	10	45.05	44.50	1	1,597	0.06%
2020/03/26	2	41.93	3	42.07	42.50	-1	1,553	-0.06%
2020/03/25	1	41.65	1	41.95	41.65	0	1,562	0.00%
2020/03/23	2	39.48	1	39.95	39.10	1	1,550	0.06%
2020/03/20	1	41.70	2	42.20	41.55	-1	1,539	-0.06%
2020/03/19	3	37.60	12	37.26	39.50	-9	1,500	-0.60%
2020/03/18	6	42.58	3	43.28	41.20	3	1,457	0.21%
2020/03/17	1	43.05	0	0.00	43.00	1	1,447	0.07%
2020/03/16	1	45.50	4	45.38	45.00	-3	1,425	-0.21%
2020/03/13	2	43.83	6	43.93	44.50	-4	1,401	-0.29%
2020/03/12	4	49.46	17	49.52	48.60	-13	1,351	-0.96%
2020/03/11	1	54.70	0	0.00	53.10	1	1,314	0.08%
2020/03/10	0	0.00	6	53.97	55.00	-6	1,308	-0.46%
2020/03/09	9	56.57	29	56.25	55.30	-20	1,285	-1.56%
2020/03/04	1	57.60	2	58.25	58.20	-1	1,267	-0.08%
2020/03/03	2	58.85	3	59.00	58.10	-1	1,269	-0.08%
2020/03/02	2	58.10	4	57.80	58.40	-2	1,256	-0.16%
2020/02/27	20	58.51	4	58.83	57.30	16	1,272	1.26%
2020/02/26	4	57.18	2	57.10	57.20	2	1,245	0.16%
2020/02/25	0	0.00	1	57.10	57.10	-1	1,242	-0.08%
2020/02/21	1	58.40	2	58.60	58.40	-1	1,225	-0.08%
2020/02/20	0	0.00	1	58.70	58.40	-1	1,225	-0.08%
2020/02/19	3	59.70	2	59.50	58.90	1	1,222	0.08%
2020/02/18	1	59.00	1	58.40	59.40	0	1,209	0.00%
2020/02/14	33	59.99	23	60.12	59.30	10	1,192	0.84%
2020/02/13	4	57.83	3	57.90	58.40	1	1,121	0.09%
2020/02/12	5	58.28	4	57.95	58.10	1	1,112	0.09%
2020/02/11	1	56.60	22	57.23	58.20	-21	1,077	-1.95%
2020/02/10	1	52.50	3	52.83	53.00	-2	1,040	-0.19%
2020/02/07	12	53.81	2	53.55	53.40	10	1,035	0.97%
2020/02/06	1	52.40	0	0.00	52.00	1	1,005	0.10%
2020/02/05	1	52.40	0	0.00	51.70	1	1,006	0.10%
2020/02/04	0	0.00	1	52.60	52.60	-1	998	-0.10%
2020/02/03	2	52.35	6	51.80	52.10	-4	991	-0.40%
2020/01/31	1	56.00	2	56.20	56.10	-1	970	-0.10%
2020/01/30	4	57.13	3	57.47	55.60	1	961	0.10%
2020/01/17	2	59.50	4	59.68	59.50	-2	918	-0.22%
2020/01/15	1	59.40	3	59.97	59.40	-2	923	-0.22%
2020/01/14	6	59.48	0	0.00	59.60	6	913	0.66%
2020/01/13	1	58.70	0	0.00	58.80	1	905	0.11%
2020/01/10	1	59.00	1	58.60	58.40	0	920	0.00%
2020/01/09	1	58.20	0	0.00	58.10	1	908	0.11%
2020/01/07	1	58.60	6	58.28	58.40	-5	906	-0.55%
2020/01/03	5	59.94	1	59.30	59.40	4	903	0.44%
2020/01/02	5	60.92	0	0.00	60.50	5	902	0.55%
2019/12/31	8	60.20	7	60.54	60.10	1	873	0.11%
2019/12/30	1	59.20	1	59.50	59.20	0	839	0.00%
2019/12/27	4	59.83	2	59.70	59.60	2	833	0.24%
2019/12/26	5	60.30	6	60.60	60.00	-1	835	-0.12%
2019/12/25	3	59.83	3	60.43	60.10	0	828	0.00%
2019/12/24	9	58.80	6	59.05	58.70	3	786	0.38%
2019/12/23	4	59.30	0	0.00	58.70	4	788	0.51%
2019/12/20	8	59.23	6	59.10	59.20	2	788	0.25%
2019/12/19	4	58.28	2	58.60	58.80	2	787	0.25%
2019/12/18	6	57.38	0	0.00	57.40	6	768	0.78%
2019/12/17	0	0.00	1	57.30	57.30	-1	771	-0.13%
2019/12/16	2	57.70	2	57.80	57.50	0	768	0.00%
2019/12/13	1	57.10	0	0.00	57.10	1	767	0.13%
2019/12/12	2	57.60	0	0.00	57.50	2	775	0.26%
2019/12/10	1	58.00	0	0.00	57.90	1	779	0.13%
2019/12/09	2	58.50	1	58.80	58.40	1	776	0.13%
2019/12/06	7	58.40	0	0.00	58.10	7	776	0.90%
2019/12/04	2	58.00	1	57.90	57.80	1	776	0.13%
2019/12/02	1	57.70	3	58.40	57.70	-2	789	-0.25%
2019/11/29	0	0.00	2	58.95	58.80	-2	783	-0.26%
2019/11/28	6	58.90	0	0.00	58.60	6	807	0.74%
2019/11/27	3	59.63	0	0.00	59.40	3	800	0.37%
2019/11/26	9	59.72	5	59.92	59.80	4	796	0.50%
2019/11/25	3	58.70	0	0.00	58.50	3	770	0.39%
2019/11/22	1	59.00	1	58.90	58.80	0	775	0.00%
2019/11/21	1	58.30	0	0.00	58.60	1	779	0.13%
2019/11/20	1	58.70	0	0.00	58.80	1	776	0.13%
2019/11/19	0	0.00	1	59.20	59.10	-1	781	-0.13%
2019/11/18	4	58.50	0	0.00	58.50	4	797	0.50%
2019/11/15	5	59.22	3	59.53	58.90	2	800	0.25%
2019/11/13	1	58.30	1	58.50	58.30	0	797	0.00%
2019/11/12	1	57.20	1	57.40	57.20	0	798	0.00%
2019/11/11	1	57.00	0	0.00	57.00	1	837	0.12%
2019/11/08	2	58.80	0	0.00	58.60	2	834	0.24%
2019/11/07	3	58.77	2	59.30	58.80	1	844	0.12%
2019/11/01	2	58.60	0	0.00	59.00	2	854	0.23%
2019/10/30	1	57.80	0	0.00	57.70	1	856	0.12%
2019/10/29	1	57.80	1	58.10	57.90	0	855	0.00%
2019/10/25	1	59.20	1	59.20	58.70	0	856	0.00%
2019/10/24	1	59.00	0	0.00	59.20	1	868	0.12%
2019/10/23	1	60.10	0	0.00	58.60	1	882	0.11%
2019/10/22	0	0.00	4	60.03	60.00	-4	882	-0.45%
2019/10/21	0	0.00	1	59.80	59.80	-1	887	-0.11%
2019/10/18	5	60.04	1	59.80	59.90	4	893	0.45%
2019/10/17	1	58.70	0	0.00	58.90	1	887	0.11%
2019/10/16	1	58.20	0	0.00	57.90	1	904	0.11%
2019/10/15	0	0.00	3	57.30	57.10	-3	932	-0.32%
2019/10/14	0	0.00	1	57.00	56.90	-1	963	-0.10%
2019/10/09	0	0.00	1	56.30	56.30	-1	969	-0.10%
2019/10/08	1	57.50	0	0.00	56.60	1	977	0.10%
2019/10/04	0	0.00	3	58.60	58.20	-3	1,065	-0.28%
2019/10/02	2	59.55	0	0.00	58.90	2	1,137	0.18%
2019/10/01	2	60.00	1	60.00	59.10	1	1,152	0.09%
2019/09/27	4	59.65	4	59.50	59.70	0	1,157	0.00%
2019/09/26	0	0.00	6	59.00	58.50	-6	1,159	-0.52%
2019/09/25	7	59.83	7	59.90	59.30	0	1,179	0.00%
2019/09/24	8	59.80	3	59.27	59.60	5	1,189	0.42%
2019/09/20	2	58.90	0	0.00	59.20	2	1,226	0.16%
2019/09/18	1	59.00	6	58.53	58.30	-5	1,279	-0.39%
2019/09/17	1	58.10	1	58.10	58.10	0	1,334	0.00%
2019/09/16	3	59.57	0	0.00	59.10	3	1,388	0.22%
2019/09/12	0	0.00	19	60.32	60.20	-19	1,405	-1.35%
2019/09/11	0	0.00	1	60.30	60.10	-1	1,447	-0.07%
2019/09/09	1	60.90	1	61.00	60.50	0	1,531	0.00%
2019/09/05	1	61.50	0	0.00	61.50	1	1,598	0.06%
2019/09/04	1	62.00	0	0.00	61.80	1	1,655	0.06%
2019/09/03	2	63.55	1	62.50	62.60	1	1,675	0.06%
2019/09/02	1	63.10	6	62.50	63.40	-5	1,691	-0.30%
2019/08/30	1	61.30	1	61.10	61.10	0	1,678	0.00%
2019/08/29	5	61.10	0	0.00	61.10	5	1,701	0.29%
2019/08/28	1	61.50	1	61.50	61.50	0	1,707	0.00%
2019/08/27	1	60.00	3	60.77	60.70	-2	1,708	-0.12%
2019/08/26	2	59.75	0	0.00	59.20	2	1,718	0.12%
2019/08/23	1	61.00	1	60.70	60.70	0	1,721	0.00%
2019/08/21	4	61.63	1	61.80	61.30	3	1,774	0.17%
2019/08/19	1	60.30	0	0.00	60.20	1	1,767	0.06%
2019/08/16	1	60.70	0	0.00	60.70	1	1,777	0.06%
2019/08/15	1	60.10	0	0.00	61.20	1	1,779	0.06%
2019/08/14	3	61.20	2	61.20	60.80	1	1,778	0.06%
2019/08/13	0	0.00	1	62.90	62.70	-1	1,743	-0.06%
2019/08/12	1	64.40	0	0.00	63.70	1	1,753	0.06%
2019/08/06	5	59.68	4	62.60	62.60	1	1,835	0.05%
2019/08/05	1	64.50	5	64.20	63.80	-4	1,886	-0.21%
2019/08/02	1	65.90	6	66.00	65.80	-5	1,979	-0.25%
2019/08/01	2	66.95	4	67.00	67.00	-2	2,037	-0.10%
2019/07/31	2	67.30	2	67.55	67.80	0	2,078	0.00%
2019/07/30	4	67.58	1	67.50	67.30	3	2,097	0.14%
2019/07/29	0	0.00	1	68.40	68.10	-1	2,127	-0.05%
2019/07/26	3	68.63	3	69.07	68.20	0	2,181	0.00%
2019/07/25	0	0.00	3	68.67	68.90	-3	2,228	-0.13%
2019/07/24	2	67.75	1	67.50	68.00	1	2,220	0.05%
2019/07/23	3	68.03	2	67.70	67.60	1	2,220	0.05%
2019/07/22	4	68.90	5	68.40	68.40	-1	2,215	-0.05%
2019/07/19	20	68.10	2	68.30	68.60	18	2,211	0.81%
2019/07/18	3	68.60	7	68.90	68.00	-4	2,203	-0.18%
2019/07/17	12	68.90	6	68.95	69.00	6	2,185	0.27%
2019/07/16	1	68.60	4	68.20	68.20	-3	2,160	-0.14%
2019/07/15	1	67.40	3	67.60	67.40	-2	2,136	-0.09%
2019/07/12	1	67.70	1	67.40	67.50	0	2,138	0.00%
2019/07/11	6	66.95	10	67.12	67.00	-4	2,128	-0.19%
2019/07/10	6	67.98	4	68.18	68.00	2	2,090	0.10%
2019/07/09	2	70.20	0	0.00	70.00	2	2,063	0.10%
2019/07/08	3	69.50	7	69.51	69.80	-4	2,032	-0.20%
2019/07/05	4	68.48	4	68.55	68.60	0	2,008	0.00%
2019/07/04	4	67.80	1	67.50	67.60	3	1,997	0.15%
2019/07/03	4	67.50	2	66.90	67.10	2	1,994	0.10%
2019/07/02	3	67.43	5	67.54	67.50	-2	2,012	-0.10%
2019/07/01	3	66.87	0	0.00	67.00	3	2,005	0.15%
2019/06/28	6	66.25	7	66.21	66.00	-1	2,001	-0.05%
2019/06/27	4	66.55	4	66.90	66.80	0	1,987	0.00%
2019/06/26	4	67.63	0	0.00	67.10	4	1,973	0.20%
2019/06/25	14	68.22	4	68.23	67.70	10	1,965	0.51%
2019/06/24	11	69.11	6	68.78	69.20	5	1,935	0.26%
2019/06/21	11	73.99	7	73.99	73.40	4	1,889	0.21%
2019/06/20	5	72.98	5	73.36	73.20	0	1,840	0.00%
2019/06/19	1	72.40	1	72.90	72.40	0	1,868	0.00%
2019/06/18	8	71.35	5	71.06	71.80	3	2,009	0.15%
2019/06/17	0	0.00	8	70.14	70.50	-8	1,990	-0.40%
2019/06/14	8	69.18	6	68.87	68.90	2	1,964	0.10%
2019/06/13	5	69.12	2	69.00	68.80	3	1,967	0.15%
2019/06/12	2	66.85	5	67.40	69.70	-3	1,949	-0.15%
2019/06/11	4	67.45	2	66.90	67.70	2	1,919	0.10%
2019/06/10	2	68.40	2	68.40	68.00	0	1,937	0.00%
2019/06/06	1	67.00	3	66.40	67.10	-2	1,968	-0.10%
2019/06/05	6	67.83	1	68.00	66.10	5	2,015	0.25%
2019/06/04	5	67.78	2	68.30	67.70	3	2,164	0.14%
2019/06/03	1	68.20	0	0.00	68.20	1	2,183	0.05%
2019/05/31	5	68.84	0	0.00	68.60	5	2,187	0.23%
2019/05/30	1	68.20	4	68.95	68.90	-3	2,231	-0.13%
2019/05/29	5	68.48	2	68.25	67.60	3	2,294	0.13%
2019/05/28	8	68.55	17	67.99	68.90	-9	2,292	-0.39%
2019/05/27	8	65.86	1	66.20	66.20	7	2,289	0.31%
2019/05/24	6	65.77	1	65.30	65.30	5	2,301	0.22%
2019/05/23	6	65.88	8	65.29	65.70	-2	2,299	-0.09%
2019/05/22	0	0.00	2	64.95	64.60	-2	2,302	-0.09%
2019/05/21	1	64.50	0	0.00	64.70	1	2,312	0.04%
2019/05/20	3	64.90	2	64.60	65.00	1	2,331	0.04%
2019/05/17	2	65.30	1	64.40	64.40	1	2,356	0.04%
2019/05/16	4	66.30	2	66.00	65.50	2	2,368	0.08%
2019/05/15	4	66.28	1	65.70	66.00	3	2,369	0.13%
2019/05/14	7	63.53	5	63.96	65.30	2	2,374	0.08%
2019/05/13	3	65.57	3	68.87	65.00	0	2,366	0.00%
2019/05/10	11	73.29	7	73.80	71.20	4	2,312	0.17%
2019/05/09	6	77.57	8	77.28	76.40	-2	2,228	-0.09%
2019/05/08	7	78.10	11	77.81	78.00	-4	2,178	-0.18%
2019/05/07	15	77.37	1	77.40	77.50	14	2,165	0.65%
2019/05/06	2	77.20	2	76.00	76.10	0	2,197	0.00%
2019/05/03	5	78.22	2	78.25	78.10	3	2,216	0.14%
2019/05/02	5	77.58	5	78.34	77.90	0	2,177	0.00%
2019/04/30	1	75.50	0	0.00	75.50	1	2,145	0.05%
2019/04/29	1	75.10	0	0.00	74.60	1	2,176	0.05%
2019/04/24	0	0.00	1	74.60	73.60	-1	2,533	-0.04%
2019/04/23	2	73.65	3	73.53	74.10	-1	2,539	-0.04%
2019/04/22	1	73.60	2	73.80	73.50	-1	2,534	-0.04%
2019/04/19	0	0.00	6	74.00	73.90	-6	2,553	-0.23%
2019/04/17	2	75.60	0	0.00	75.80	2	2,619	0.08%
2019/04/16	1	75.80	5	74.90	75.80	-4	2,659	-0.15%
2019/04/15	3	75.40	2	75.15	75.20	1	2,663	0.04%
2019/04/12	5	76.50	4	77.00	76.40	1	2,654	0.04%
2019/04/11	2	77.00	1	77.00	76.40	1	2,660	0.04%
2019/04/10	0	77.30	5	77.52	77.20	-5	2,656	-0.19%
2019/04/09	2	78.10	0	0.00	78.10	2	2,686	0.07%
2019/04/08	0	79.00	6	78.83	78.60	-6	2,744	-0.22%
2019/04/03	2	77.90	0	0.00	78.00	2	2,724	0.07%
2019/04/02	2	77.30	4	77.70	77.30	-2	2,723	-0.07%
2019/04/01	0	0.00	2	78.00	77.50	-2	2,722	-0.07%
2019/03/29	1	77.10	1	77.50	77.50	0	2,721	0.00%
2019/03/28	1	76.00	1	75.80	76.00	0	2,744	0.00%
2019/03/27	0	83.90	0	0.00	76.60	0	2,763	0.00%
2019/03/26	2	76.65	0	0.00	76.30	2	2,823	0.07%
2019/03/25	2	76.65	1	76.70	76.40	1	2,851	0.04%
2019/03/22	4	78.70	6	78.82	78.10	-2	2,902	-0.07%
2019/03/21	30	80.93	36	81.24	79.20	-6	2,870	-0.21%
2019/03/20	3	77.97	4	78.40	78.50	-1	2,721	-0.04%
2019/03/19	1	77.80	4	77.68	77.50	-3	2,731	-0.11%
2019/03/18	9	77.49	2	77.80	77.30	7	2,780	0.25%
2019/03/15	6	78.37	1	79.00	77.30	5	2,810	0.18%
2019/03/14	0	0.00	2	79.05	78.50	-2	2,825	-0.07%
2019/03/13	5	78.68	3	79.20	78.30	2	2,905	0.07%
2019/03/12	2	78.90	2	78.85	77.60	0	2,904	0.00%
2019/03/11	8	77.56	7	77.07	78.30	1	2,904	0.03%
2019/03/08	46	77.42	44	77.47	76.60	2	2,901	0.07%
2019/03/06	1	75.80	0	0.00	75.90	1	2,805	0.04%
2019/03/05	14	76.85	18	76.66	75.80	-4	2,873	-0.14%
2019/03/04	4	76.18	5	76.48	76.30	-1	2,850	-0.04%
2019/02/27	2	75.00	0	0.00	74.40	2	2,825	0.07%
2019/02/26	6	74.77	2	74.90	74.00	4	2,839	0.14%
2019/02/22	0	0.00	6	73.73	73.80	-6	2,901	-0.21%
2019/02/21	0	0.00	4	73.73	73.80	-4	2,933	-0.14%
2019/02/20	4	73.25	1	73.30	72.80	3	2,975	0.10%
2019/02/19	1	72.00	11	72.93	73.50	-10	3,012	-0.33%
2019/02/18	2	71.75	14	71.92	71.50	-12	3,041	-0.39%
2019/02/15	3	72.87	0	0.00	72.50	3	3,085	0.10%
2019/02/14	2	74.45	9	74.13	74.40	-7	3,133	-0.22%
2019/02/13	3	73.60	1	73.80	73.80	2	3,155	0.06%
2019/02/12	2	73.95	2	73.85	73.30	0	3,316	0.00%
2019/01/30	14	76.66	10	76.10	76.30	4	3,433	0.12%
2019/01/29	1	75.40	2	75.70	76.30	-1	3,523	-0.03%
2019/01/28	4	75.43	2	75.40	75.50	2	3,617	0.06%
2019/01/25	8	76.74	37	76.21	76.30	-29	3,645	-0.80%
2019/01/24	24	78.96	20	78.80	77.40	4	3,687	0.11%
2019/01/23	1	78.30	9	77.92	78.30	-8	3,698	-0.22%
2019/01/22	7	78.40	4	77.80	77.50	3	3,710	0.08%
2019/01/21	10	77.33	7	76.94	77.30	3	3,709	0.08%
2019/01/18	86	79.95	75	78.94	77.20	11	3,689	0.30%
2019/01/17	12	77.73	20	77.20	78.40	-8	3,472	-0.23%
2019/01/16	1	74.90	1	74.90	74.60	0	3,375	0.00%
2019/01/11	2	73.55	3	73.77	73.50	-1	3,444	-0.03%
2019/01/10	4	73.98	4	74.28	73.70	0	3,425	0.00%
2019/01/09	3	77.03	2	77.00	76.70	1	3,393	0.03%
2019/01/08	5	76.48	10	76.67	76.10	-5	3,392	-0.15%
2019/01/07	10	76.21	5	75.64	75.80	5	3,376	0.15%
2019/01/04	10	72.80	10	73.60	74.50	0	3,456	0.00%
2019/01/02	3	74.63	3	74.43	74.80	0	3,470	0.00%
2018/12/28	11	74.91	1	77.00	75.00	10	3,484	0.29%
2018/12/27	8	76.64	15	76.66	76.50	-7	3,484	-0.20%
2018/12/26	2	74.65	2	74.80	74.00	0	3,427	0.00%
2018/12/25	3	73.93	0	0.00	74.70	3	3,416	0.09%
2018/12/24	3	75.43	0	0.00	75.40	3	3,407	0.09%
2018/12/22	8	76.35	3	76.57	75.80	5	3,409	0.15%
2018/12/21	5	75.90	6	76.05	76.10	-1	3,426	-0.03%
2018/12/20	6	74.43	14	73.63	73.90	-8	3,477	-0.23%
2018/12/19	7	75.70	6	75.25	74.80	1	3,462	0.03%
2018/12/18	8	78.03	6	79.02	77.70	2	3,436	0.06%
2018/12/17	8	80.04	13	79.41	78.70	-5	3,408	-0.15%
2018/12/13	0	0.00	2	78.05	77.80	-2	3,345	-0.06%
2018/12/12	2	78.50	5	78.74	78.10	-3	3,326	-0.09%
2018/12/11	5	78.74	10	79.40	78.20	-5	3,336	-0.15%
2018/12/10	3	76.67	6	75.83	77.00	-3	3,333	-0.09%
2018/12/07	4	75.10	1	75.50	75.70	3	3,292	0.09%
2018/12/06	6	75.10	7	75.60	73.00	-1	3,261	-0.03%
2018/12/04	3	77.33	4	77.58	77.10	-1	3,163	-0.03%
2018/12/03	1	77.40	4	77.63	77.90	-3	3,156	-0.10%
2018/11/30	1	76.00	5	75.42	76.00	-4	3,114	-0.13%
2018/11/29	9	75.88	17	75.92	74.30	-8	3,089	-0.26%
2018/11/28	5	73.66	2	73.15	74.00	3	3,045	0.10%
2018/11/27	4	71.83	4	71.60	72.10	0	2,998	0.00%
2018/11/26	5	71.04	6	70.33	71.50	-1	2,978	-0.03%
2018/11/23	13	69.49	2	69.10	68.40	11	2,966	0.37%
2018/11/22	4	69.83	15	72.15	69.30	-11	3,072	-0.36%
2018/11/21	13	71.15	16	69.98	71.70	-3	3,042	-0.10%
2018/11/19	2	67.80	8	68.65	69.30	-6	2,978	-0.20%
2018/11/16	1	67.70	2	67.00	66.80	-1	2,939	-0.03%
2018/11/15	7	66.83	8	66.66	67.10	-1	2,920	-0.03%
2018/11/14	7	66.34	4	66.20	65.50	3	2,898	0.10%
2018/11/13	9	64.44	10	64.74	66.20	-1	2,870	-0.03%
2018/11/12	3	64.57	2	64.65	64.40	1	2,895	0.03%
2018/11/09	14	65.47	10	65.64	65.30	4	2,911	0.14%
2018/11/08	1	64.70	0	0.00	63.20	1	2,768	0.04%
2018/11/07	4	62.33	50	62.85	64.20	-46	2,763	-1.66%
2018/11/06	4	62.45	2	63.25	61.50	2	2,824	0.07%
2018/11/05	10	62.78	23	61.06	61.60	-13	3,068	-0.42%
2018/11/02	18	59.16	20	59.98	59.10	-2	3,064	-0.07%
2018/11/01	23	59.01	11	58.77	59.10	12	3,096	0.39%
2018/10/31	6	54.07	2	56.45	56.90	4	3,100	0.13%
2018/10/30	1	52.50	0	0.00	52.00	1	3,059	0.03%
2018/10/29	2	53.85	3	54.37	53.20	-1	3,073	-0.03%
2018/10/26	0	0.00	1	55.40	55.40	-1	3,076	-0.03%
2018/10/25	0	0.00	1	54.90	55.10	-1	3,081	-0.03%
2018/10/24	0	0.00	1	56.10	56.60	-1	3,095	-0.03%
2018/10/23	0	0.00	5	58.70	57.60	-5	3,109	-0.16%
2018/10/22	10	59.14	5	58.48	59.50	5	3,102	0.16%
2018/10/19	2	54.50	0	0.00	55.90	2	3,074	0.07%
2018/10/18	0	0.00	2	57.00	55.90	-2	3,094	-0.06%
2018/10/17	0	0.00	1	57.10	56.70	-1	3,122	-0.03%
2018/10/16	3	55.63	1	56.50	55.70	2	3,129	0.06%
2018/10/15	0	0.00	6	55.02	54.50	-6	3,111	-0.19%
2018/10/12	7	53.20	3	53.57	54.20	4	3,089	0.13%
2018/10/11	0	57.70	10.2	57.90	57.70	-10.2	3,012	-0.34%
2018/10/08	2	62.60	10	62.70	62.80	-8	2,996	-0.27%
2018/10/05	10	65.72	2	62.85	62.80	8	3,024	0.26%
2018/10/04	1	67.00	3	67.53	67.00	-2	3,004	-0.07%
2018/10/01	2	69.10	10	68.90	69.10	-8	3,091	-0.26%
2018/09/28	2	70.05	1	70.60	69.40	1	3,137	0.03%
2018/09/27	4	69.95	5	71.24	69.80	-1	3,194	-0.03%
2018/09/25	2	68.75	2	68.95	68.00	0	3,177	0.00%
2018/09/21	6	67.63	7	67.70	67.50	-1	3,171	-0.03%
2018/09/20	1	67.90	5	68.40	67.30	-4	3,181	-0.13%
2018/09/19	0	0.00	2	68.65	69.00	-2	3,195	-0.06%
2018/09/18	1	67.90	4	67.95	68.20	-3	3,231	-0.09%
2018/09/17	3	69.10	2	69.60	68.80	1	3,239	0.03%
2018/09/14	13	67.73	15	67.97	68.70	-2	3,239	-0.06%
2018/09/13	1	65.90	2	66.25	65.50	-1	3,216	-0.03%
2018/09/12	5	65.40	3	65.97	66.00	2	3,248	0.06%
2018/09/10	3	64.97	2	66.60	65.00	1	3,350	0.03%
2018/09/07	2	66.75	2	66.90	66.60	0	3,380	0.00%
2018/09/06	1	68.50	0	0.00	68.10	1	3,680	0.03%
2018/09/05	6	67.85	1	68.10	67.60	5	4,069	0.12%
2018/09/03	2	68.45	13	67.76	68.00	-11	4,216	-0.26%
2018/08/31	4	69.70	2	69.95	70.00	2	4,264	0.05%
2018/08/30	0	0.00	6	70.00	69.40	-6	4,345	-0.14%
2018/08/29	17	69.18	9	68.88	69.20	8	4,462	0.18%
2018/08/28	6	72.45	9	72.28	71.70	-3	4,382	-0.07%
2018/08/27	3	72.40	2	72.95	73.00	1	4,448	0.02%
2018/08/24	1	72.60	2	73.60	72.60	-1	4,492	-0.02%
2018/08/23	2	72.70	1	74.40	72.70	1	4,622	0.02%
2018/08/22	1	74.80	1	76.20	74.00	0	4,731	0.00%
2018/08/21	10	75.74	3	75.90	76.50	7	4,873	0.14%
2018/08/20	9	75.39	10	74.79	75.60	-1	5,106	-0.02%
2018/08/17	19	75.67	15	75.72	74.70	4	5,578	0.07%
2018/08/16	6	74.73	8	74.46	74.70	-2	5,763	-0.03%
2018/08/15	3	75.43	7	75.49	75.30	-4	5,826	-0.07%
2018/08/14	7	75.11	4	74.85	75.30	3	6,040	0.05%
2018/08/13	31	72.93	34	73.38	74.20	-3	6,279	-0.05%
2018/08/10	36	76.13	40	76.49	72.10	-4	6,857	-0.06%
2018/08/09	25	75.24	20	75.69	75.70	5	6,825	0.07%
2018/08/08	11	74.94	22	74.59	74.50	-11	6,894	-0.16%
2018/08/07	17	73.11	13	74.28	73.90	4	6,879	0.06%
2018/08/03	2	69.75	2	69.90	71.60	0	6,880	0.00%
2018/08/02	1	69.20	7	70.24	68.90	-6	6,983	-0.09%
2018/07/31	3	71.37	17	71.21	71.40	-14	7,005	-0.20%
2018/07/30	14	71.43	7	70.59	70.40	7	7,019	0.10%
2018/07/27	0	0.00	2	70.35	70.30	-2	7,055	-0.03%
2018/07/26	13	70.09	1	69.50	70.20	12	7,211	0.17%
2018/07/25	5	70.42	4	69.93	69.40	1	7,276	0.01%
2018/07/24	5	68.00	3	69.03	68.90	2	7,359	0.03%
2018/07/23	5	66.12	3	66.50	66.50	2	7,377	0.03%
2018/07/20	5	68.30	5	68.84	68.10	0	7,387	0.00%
2018/07/19	4	69.30	5	69.16	69.10	-1	7,408	-0.01%
2018/07/16	3	70.97	2	70.70	70.50	1	7,516	0.01%
2018/07/13	2	71.10	1	71.30	70.90	1	7,530	0.01%
2018/07/12	2	69.95	1	70.60	69.60	1	7,555	0.01%
2018/07/11	1	69.10	3	69.30	69.30	-2	7,670	-0.03%
2018/07/10	10	70.32	12	69.44	70.20	-2	7,735	-0.03%
2018/07/09	5	68.56	4	69.45	70.00	1	7,722	0.01%
2018/07/06	31	67.75	31	67.92	68.50	0	7,741	0.00%
2018/07/05	9	66.89	20	68.31	66.10	-11	7,699	-0.14%
2018/07/04	3	71.13	6	71.70	70.40	-3	7,711	-0.04%
2018/07/03	11	73.10	7	74.10	72.40	4	7,721	0.05%
2018/07/02	0	0.00	3	75.93	75.00	-3	7,740	-0.04%
2018/06/29	6	76.67	3	76.07	77.30	3	7,766	0.04%
2018/06/28	1	77.20	3	75.33	75.20	-2	7,827	-0.03%
2018/06/27	6	77.92	8	77.33	76.30	-2	7,895	-0.03%
2018/06/25	7	76.27	6	76.00	76.30	1	7,899	0.01%
2018/06/22	2	74.95	1	75.00	74.60	1	7,905	0.01%
2018/06/21	2	76.30	6	76.07	75.80	-4	7,918	-0.05%
2018/06/20	8	76.23	10	75.89	75.30	-2	7,923	-0.03%
2018/06/19	5	78.62	0	0.00	77.50	5	7,879	0.06%
2018/06/15	6	78.43	10	79.33	79.30	-4	7,875	-0.05%
2018/06/14	45.2	81.19	25	80.76	79.00	20.2	7,838	0.26%
2018/06/13	36	81.33	39.5	81.91	82.70	-3.5	7,564	-0.05%
2018/06/12	2	78.35	1	78.00	77.70	1	7,416	0.01%
2018/06/11	7	77.91	5	78.20	77.70	2	7,395	0.03%
2018/06/08	8	79.56	6.1	79.46	79.30	1.9	7,358	0.03%
2018/06/07	8	79.99	11	79.80	79.00	-3	7,350	-0.04%
2018/06/06	12	80.44	10	79.65	81.00	2	7,473	0.03%
2018/06/05	10	77.92	7	77.80	77.20	3	7,371	0.04%
2018/06/04	10	78.86	8	77.99	77.90	2	7,364	0.03%
2018/06/01	2	76.90	6	76.93	77.50	-4	7,330	-0.05%
2018/05/31	9	78.01	2	78.75	76.60	7	7,360	0.10%
2018/05/30	20	77.90	28	77.64	78.30	-8	7,275	-0.11%
2018/05/29	23	78.83	13	78.58	77.70	10	7,266	0.14%
2018/05/28	31	82.15	34	83.19	80.70	-3	7,153	-0.04%
2018/05/25	71	83.10	73	82.95	82.00	-2	6,946	-0.03%
2018/05/24	45	79.19	54	79.13	78.90	-9	6,501	-0.14%
2018/05/23	17	77.49	27	77.51	77.70	-10	6,350	-0.16%
2018/05/22	51	77.65	45	77.43	77.80	6	6,445	0.09%
2018/05/21	46	77.82	64	78.42	76.00	-18	6,596	-0.27%
2018/05/18	274	78.15	259	77.99	77.00	15	6,560	0.23%	大買/大賣/
2018/05/17	69	72.43	67	73.21	75.00	2	5,997	0.03%
2018/05/16	14	68.62	15	68.25	68.20	-1	5,804	-0.02%
2018/05/15	9	65.84	11	65.51	65.30	-2	5,714	-0.03%
2018/05/14	5	64.24	4	64.25	64.30	1	5,849	0.02%
2018/05/11	18	66.22	12	66.08	65.30	6	5,881	0.10%
2018/05/10	8	65.54	17	66.18	65.30	-9	5,889	-0.15%
2018/05/09	5	61.74	2	61.80	61.90	3	5,813	0.05%
2018/05/08	1	61.00	4	61.05	61.00	-3	5,856	-0.05%
2018/05/07	2	60.50	5	61.08	60.50	-3	5,994	-0.05%
2018/05/04	10	62.50	9	62.52	61.30	1	6,015	0.02%
2018/05/03	18	64.68	7	64.86	62.50	11	6,039	0.18%
2018/05/02	3	65.40	5	65.72	64.40	-2	6,126	-0.03%
2018/04/30	5	64.96	11	64.21	65.60	-6	6,211	-0.10%
2018/04/27	13	59.57	20	58.62	59.70	-7	6,243	-0.11%
2018/04/26	3	60.97	1	63.00	59.70	2	6,375	0.03%
2018/04/25	7	61.74	9	61.31	61.90	-2	6,572	-0.03%
2018/04/24	10	61.10	11	61.65	60.90	-1	6,863	-0.01%
2018/04/23	4	65.18	1	66.60	64.80	3	6,873	0.04%
2018/04/20	3	65.77	12	66.03	66.50	-9	7,042	-0.13%
2018/04/19	8	65.00	2	65.35	65.00	6	7,113	0.08%
2018/04/18	13	64.30	12	64.47	65.30	1	7,182	0.01%
2018/04/17	35	64.97	23	65.33	62.70	12	7,295	0.16%
2018/04/16	15	68.91	14	69.14	68.60	1	7,952	0.01%
2018/04/13	6	70.85	3	70.97	71.00	3	8,232	0.04%
2018/04/12	11	71.45	7	71.83	71.20	4	8,421	0.05%
2018/04/11	1	73.40	3	73.67	73.40	-2	8,610	-0.02%
2018/04/10	13	75.30	18	75.11	73.00	-5	8,841	-0.06%
2018/04/09	3	78.97	7	78.77	78.60	-4	9,170	-0.04%
2018/04/03	4	75.80	4	76.75	77.60	0	9,399	0.00%
2018/04/02	10	75.75	4	76.68	75.20	6	9,485	0.06%
2018/03/31	4	78.75	4	78.85	77.80	0	9,577	0.00%
2018/03/30	53	77.53	24	77.39	77.90	29	9,588	0.30%
2018/03/29	4	75.50	2	75.30	75.40	2	9,678	0.02%
2018/03/28	2	75.60	1	75.80	75.30	1	9,808	0.01%
2018/03/27	3	76.87	1	76.30	75.50	2	10,046	0.02%
2018/03/26	0	0.00	7	74.37	75.40	-7	10,346	-0.07%
2018/03/23	20	71.84	9	72.06	72.20	11	10,551	0.10%
2018/03/22	6	75.15	6	75.63	73.90	0	10,999	0.00%
2018/03/21	6	75.72	3	75.87	75.00	3	11,374	0.03%
2018/03/20	9	76.51	11	76.83	76.20	-2	11,874	-0.02%
2018/03/19	17	78.01	13	77.65	77.60	4	12,290	0.03%
2018/03/16	14	78.10	21	78.31	77.10	-7	12,824	-0.05%
2018/03/15	15	74.83	3	75.10	74.60	12	13,107	0.09%
2018/03/14	6	74.77	25	74.85	74.50	-19	13,477	-0.14%
2018/03/13	22.2	74.31	10	74.66	74.00	12.2	13,774	0.09%
2018/03/12	31	74.59	63	74.14	74.30	-32	14,048	-0.23%
2018/03/09	6	71.22	16	70.95	71.10	-10	14,149	-0.07%
2018/03/08	7	70.60	7	70.26	70.80	0	14,178	0.00%
2018/03/07	7	69.76	4	70.40	69.40	3	14,177	0.02%
2018/03/06	5	70.08	5	70.72	70.30	0	14,184	0.00%
2018/03/05	1	71.50	1	70.00	70.70	0	14,144	0.00%
2018/03/02	5	73.02	7	72.83	72.10	-2	14,190	-0.01%
2018/03/01	2	71.20	4	72.03	72.00	-2	14,156	-0.01%
2018/02/27	4	71.25	4	71.83	71.10	0	14,174	0.00%
2018/02/26	6	71.97	7	71.80	71.30	-1	14,159	-0.01%
2018/02/23	8	71.95	11	72.43	72.30	-3	14,191	-0.02%
2018/02/22	22	71.27	17	70.49	71.30	5	14,195	0.04%
2018/02/21	21	72.30	18	72.66	71.10	3	14,417	0.02%
2018/02/12	119	78.21	75	76.36	74.90	44	14,270	0.31%	大買/
2018/02/09	9	77.86	21	75.89	80.70	-12	14,139	-0.08%
2018/02/08	5	78.88	4	79.70	79.80	1	14,146	0.01%
2018/02/07	15	83.75	19	84.32	82.10	-4	14,362	-0.03%
2018/02/06	20	81.73	22	81.26	82.60	-2	14,472	-0.01%
2018/02/05	3	81.93	10	82.64	86.40	-7	14,630	-0.05%
2018/02/02	10	83.94	8	84.36	83.50	2	14,973	0.01%
2018/02/01	3	83.63	5	84.06	83.50	-2	15,549	-0.01%
2018/01/31	2	82.00	10	82.76	83.10	-8	15,887	-0.05%
2018/01/30	58	84.54	40	85.89	83.50	18	16,088	0.11%
2018/01/29	13	86.75	0	0.00	87.70	13	15,949	0.08%
2018/01/26	4	86.58	4	86.35	86.70	0	15,963	0.00%
2018/01/25	88	90.58	37	87.92	86.70	51	16,193	0.31%
2018/01/24	33.2	88.59	26	88.34	89.00	7.2	15,973	0.05%
2018/01/23	7	87.60	11	86.92	87.30	-4	15,877	-0.03%
2018/01/22	16	87.25	6	87.57	86.50	10	15,761	0.06%
2018/01/19	16	85.88	12	85.96	86.50	4	15,617	0.03%
2018/01/18	47	85.24	59	85.48	85.30	-12	15,479	-0.08%
2018/01/17	8.2	82.02	13	82.30	81.80	-4.9	15,219	-0.03%
2018/01/16	45	81.00	58	80.53	81.90	-13	15,274	-0.09%
2018/01/15	19	82.56	18	83.30	82.80	1	15,235	0.01%
2018/01/12	20	82.38	19	82.55	82.10	1	15,204	0.01%
2018/01/11	26.2	81.98	14	82.69	81.50	12.2	15,228	0.08%
2018/01/10	110	85.34	194	83.13	83.00	-84	15,164	-0.55%	大買/大賣/
2018/01/09	75	91.07	49	88.71	85.00	26	14,413	0.18%
2018/01/08	75.2	95.46	37	94.45	94.20	38.2	14,090	0.27%
2018/01/05	100	94.20	71.5	93.92	93.90	28.5	13,981	0.20%
2018/01/04	42	90.60	53	91.28	92.30	-11	13,846	-0.08%
2018/01/03	42	94.27	42	94.07	89.70	0	13,736	0.00%
2018/01/02	21	88.16	21	88.57	92.70	0	13,457	0.00%