橘子 (6180)-凱基-站前券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
79.7
漲跌
▲1.7
漲幅
+2.18%
成交量
4,441張
產業
上櫃文化創意指數▼0.32%
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－凱基-站前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6	80.73	16	79.93	79.70	-10	1,338	-0.75%
2024/05/02	3	78.00	2	77.90	78.00	1	1,286	0.08%
2024/04/30	8	76.79	3.1	76.36	76.80	5	1,300	0.38%
2024/04/29	0	0.00	8.1	76.50	75.80	-8.1	1,290	-0.62%
2024/04/26	0.1	73.10	1	74.00	74.00	-1	1,279	-0.07%
2024/04/25	0	0.00	1	72.80	72.20	-1	1,273	-0.08%
2024/04/22	1	70.90	2	71.10	70.80	-1	1,286	-0.08%
2024/04/19	2	69.80	5	69.70	70.50	-3	1,289	-0.23%
2024/04/18	0	71.70	0	0.00	72.10	0	1,278	0.00%
2024/04/17	0	71.50	1	71.90	71.90	-1	1,285	-0.08%
2024/04/16	3	70.73	0	0.00	70.50	3	1,287	0.23%
2024/04/10	1	75.50	2	74.90	75.30	-1	1,346	-0.07%
2024/04/08	2	73.00	0	0.00	73.30	2	1,376	0.15%
2024/04/01	1	72.30	0	0.00	73.00	1	1,379	0.07%
2024/03/27	1	72.40	0	0.00	73.30	1	1,383	0.07%
2024/03/26	0	0.00	10	71.92	72.00	-10	1,384	-0.72%
2024/03/22	2	73.85	0	0.00	73.80	2	1,377	0.15%
2024/03/20	0	74.00	0	0.00	73.60	0	1,393	0.00%
2024/03/19	1	74.30	0	0.00	74.00	1	1,397	0.07%
2024/03/13	0	0.00	1	77.30	76.40	-1	1,420	-0.07%
2024/03/12	0	0.00	1	77.00	76.90	-1	1,427	-0.07%
2024/03/11	22	76.75	24	75.87	76.70	-2	1,408	-0.14%
2024/03/08	2	74.10	8	74.09	73.10	-6	1,349	-0.44%
2024/03/07	8	73.48	6	74.00	73.80	2	1,339	0.15%
2024/03/06	5	72.30	0	0.00	72.10	5	1,360	0.37%
2024/03/05	0	0.00	3	71.43	71.90	-3	1,432	-0.21%
2024/03/04	1	70.70	3	70.60	70.90	-2	1,457	-0.14%
2024/03/01	0	0.00	1	71.00	70.60	-1	1,466	-0.07%
2024/02/27	1	69.60	0	0.00	69.60	1	1,460	0.07%
2024/02/26	0	0.00	1	70.30	70.20	-1	1,455	-0.07%
2024/02/23	3	70.50	0	0.00	70.00	3	1,453	0.21%
2024/02/21	1	70.40	5	70.08	70.50	-4	1,455	-0.27%
2024/02/20	2	70.60	6	71.13	70.40	-4	1,453	-0.28%
2024/02/19	3	71.57	9	71.57	71.90	-6	1,440	-0.42%
2024/02/16	1	71.00	2	71.90	71.90	-1	1,430	-0.07%
2024/02/15	9	69.98	152	68.48	71.30	-143	1,419	-10.07%	大賣/鉅額交易
2024/02/05	2	74.90	7	74.20	74.90	-5	1,361	-0.37%
2024/02/02	42	75.28	16	74.49	75.10	26	1,349	1.93%
2024/02/01	59	78.18	81.9	78.44	77.80	-22.9	1,290	-1.77%
2024/01/31	122	76.84	13	76.92	77.30	109	1,198	9.10%	大買/鉅額交易
2024/01/30	12	74.28	2	74.10	74.10	10	1,096	0.91%
2024/01/29	1	73.20	0	0.00	73.40	1	1,086	0.09%
2024/01/26	11	73.49	0	0.00	73.50	11	1,082	1.02%
2024/01/25	3	74.00	0	0.00	73.50	3	1,076	0.28%
2024/01/24	7	75.74	9	76.98	75.00	-2	1,060	-0.19%
2024/01/23	5	75.40	3	76.00	75.90	2	1,023	0.20%
2024/01/22	2	75.45	3	75.73	75.70	-1	1,013	-0.10%
2024/01/18	3	73.03	0	0.00	72.80	3	993	0.30%
2024/01/16	4	74.00	3	73.60	73.60	1	979	0.10%
2024/01/11	0	0.00	1	74.50	75.00	-1	973	-0.10%
2024/01/09	2	73.55	0	0.00	73.80	2	962	0.21%
2024/01/08	0	0.00	2	74.20	73.80	-2	958	-0.21%
2024/01/05	5	74.22	4	74.78	74.10	1	954	0.10%
2024/01/04	34	75.72	41	76.40	74.80	-7	943	-0.74%
2024/01/03	21	76.79	11	76.49	76.90	10	875	1.14%
2024/01/02	3	74.10	0	0.00	74.00	3	819	0.37%
2023/12/28	1	73.30	0	0.00	73.50	1	807	0.12%
2023/12/26	1	72.10	3	72.77	72.50	-2	793	-0.25%
2023/12/25	5	72.38	1	72.50	72.80	4	789	0.51%
2023/12/22	0	0.00	4	73.65	73.30	-4	781	-0.51%
2023/12/21	0	0.00	4	73.37	73.20	-4	767	-0.52%
2023/12/20	8	73.85	8	73.44	73.20	0	763	0.00%
2023/12/19	5	73.10	20.2	73.15	73.00	-15.2	752	-2.02%
2023/12/18	0	0.00	1	74.30	74.00	-1	741	-0.13%
2023/12/15	17	75.62	16	75.73	75.00	1	725	0.14%
2023/12/14	2	75.45	0	0.00	75.40	2	711	0.28%
2023/12/13	11	76.15	21	75.63	76.00	-10	697	-1.43%
2023/12/12	14	76.67	1	77.00	75.80	13	685	1.90%
2023/12/11	29	76.40	15	76.21	76.60	14	663	2.11%
2023/12/08	0	0.00	15	75.73	75.20	-15	623	-2.41%
2023/12/07	16	75.24	14	75.91	75.40	2	613	0.33%
2023/12/06	7	74.44	1	75.60	73.70	6	595	1.01%
2023/12/05	4	74.20	0	0.00	75.40	4	571	0.70%
2023/12/04	1	75.90	5	75.68	75.40	-4	544	-0.73%
2023/12/01	4	77.68	5	76.74	76.00	-1	525	-0.19%
2023/11/30	5	77.00	7.1	76.15	76.80	-2.1	462	-0.45%
2023/11/29	20	73.05	3.9	74.11	74.40	16.1	381	4.23%
2023/11/28	1	72.00	1	72.50	71.50	0	342	0.00%
2023/11/27	0.1	70.80	0	0.00	70.70	0.1	333	0.03%
2023/11/24	1	71.40	0	0.00	71.30	1	334	0.30%
2023/11/22	2.2	71.72	0	0.00	71.70	2.2	329	0.65%
2023/11/21	5	71.70	2	71.45	71.30	3	326	0.92%
2023/11/20	0	0.00	1	71.10	70.60	-1	318	-0.31%
2023/11/15	1	69.50	0	0.00	69.20	1	309	0.32%
2023/11/14	0	0.00	2	69.40	69.00	-2	312	-0.64%
2023/11/13	5	68.96	0	0.00	69.00	5	318	1.57%
2023/11/10	0	0.00	2	70.70	70.40	-2	316	-0.63%
2023/11/02	0.7	68.10	0	0.00	68.20	0.7	319	0.23%
2023/11/01	0.2	67.70	0	0.00	67.90	0.2	332	0.05%
2023/10/31	0	0.00	1	67.40	67.00	-1	331	-0.30%
2023/10/30	1	66.50	0	0.00	66.90	1	334	0.30%
2023/10/27	0.1	67.00	0	0.00	66.60	0.1	339	0.02%
2023/10/26	1	67.00	0	0.00	67.00	1	367	0.27%
2023/10/13	0	0.00	0	66.40	65.60	0	546	0.00%
2023/10/06	0	0.00	1	66.80	66.90	-1	597	-0.17%
2023/09/11	1	67.00	0	0.00	66.50	1	1,312	0.08%
2023/09/08	0	0.00	1	69.00	68.80	-1	1,323	-0.08%
2023/08/29	0	0.00	1	66.30	66.30	-1	1,827	-0.05%
2023/08/28	0	0.00	1	66.20	66.10	-1	2,092	-0.05%
2023/08/22	0	0.00	0.5	66.90	66.90	-0.5	2,209	-0.02%
2023/08/21	1	66.10	0	0.00	66.30	1	2,214	0.05%
2023/08/17	0	0.00	1	67.10	67.10	-1	2,222	-0.04%
2023/08/16	2	64.85	0	0.00	65.00	2	2,225	0.09%
2023/08/10	0	66.60	0.5	66.67	66.40	-0.5	2,249	-0.02%
2023/08/09	1	66.20	0	0.00	66.20	1	2,247	0.04%
2023/08/08	4.1	67.00	2	67.25	67.00	2.1	2,244	0.09%
2023/08/04	0	71.70	0	0.00	70.30	0	2,234	0.00%
2023/08/02	1	70.60	3	70.20	70.00	-2	2,259	-0.09%
2023/08/01	3	70.83	1	70.90	70.90	2	2,275	0.09%
2023/07/31	1.4	70.63	0.9	70.70	70.60	0.5	2,297	0.02%
2023/07/28	3	76.80	1.5	76.30	76.80	1.5	2,284	0.07%
2023/07/27	3	75.30	0.3	75.51	75.40	2.7	2,277	0.12%
2023/07/26	1.3	74.18	0	0.00	74.20	1.3	2,261	0.06%
2023/07/25	0.3	74.20	5.3	74.12	74.90	-5	2,268	-0.22%
2023/07/24	8	73.93	6	73.98	73.70	2	2,257	0.09%
2023/07/21	1	77.02	1.5	77.52	77.40	-0.5	2,218	-0.02%
2023/07/20	2.1	77.56	0	0.00	77.70	2.1	2,234	0.09%
2023/07/19	8.2	77.50	15	77.50	77.20	-6.8	2,234	-0.30%
2023/07/18	3	78.50	1	78.60	78.10	2	2,240	0.09%
2023/07/17	3.1	78.15	3	79.00	78.90	0.1	2,247	0.00%
2023/07/14	1	78.51	2	78.90	78.70	-1	2,241	-0.04%
2023/07/13	1.1	78.99	2	79.15	78.80	-0.9	2,252	-0.04%
2023/07/12	3	78.10	0	0.00	77.60	3	2,269	0.13%
2023/07/11	1	78.40	2	78.80	78.70	-1	2,272	-0.04%
2023/07/10	6	78.62	0	0.00	78.00	6	2,283	0.26%
2023/07/07	1	79.60	0	0.00	79.70	1	2,283	0.04%
2023/07/06	5.1	81.04	5	82.00	80.60	0.1	2,268	0.00%
2023/07/05	7	80.49	0	0.00	81.80	7	2,230	0.31%
2023/07/04	9.1	80.41	0	0.00	80.40	9.1	2,212	0.41%
2023/07/03	17.1	80.70	11	80.58	80.70	6.1	2,216	0.27%
2023/06/30	4	82.55	2	82.35	81.90	2	2,199	0.09%
2023/06/29	0	0.00	1	82.30	82.70	-1	2,198	-0.05%
2023/06/28	5	82.32	12	84.54	82.30	-7	2,201	-0.32%
2023/06/27	127.3	85.72	103	85.45	83.30	24.3	2,149	1.13%	大買/大賣/
2023/06/26	4	83.27	4	82.45	82.50	0	1,945	0.00%
2023/06/20	3	81.93	2	81.95	81.40	1	1,938	0.05%
2023/06/19	0	0.00	1	81.30	81.30	-1	1,910	-0.05%
2023/06/15	1	79.00	0	0.00	79.10	1	1,916	0.05%
2023/06/14	2	80.20	0	0.00	79.90	2	1,911	0.10%
2023/06/13	0	0.00	2	80.60	80.40	-2	1,947	-0.10%
2023/06/12	1	81.00	2.6	81.51	80.30	-1.6	1,959	-0.08%
2023/06/09	6	81.25	12	81.30	81.70	-6	1,990	-0.30%
2023/06/08	13	82.54	12	83.68	82.20	1	2,065	0.05%
2023/06/07	1	84.00	0	0.00	83.80	1	2,133	0.05%
2023/06/06	1	83.80	0	0.00	84.00	1	2,149	0.05%
2023/06/05	19	84.85	21	84.68	84.70	-2	2,214	-0.09%
2023/06/02	102	83.51	107	83.09	83.60	-5	2,178	-0.23%	大買/大賣/
2023/06/01	48	79.86	52	81.20	81.70	-4	2,047	-0.20%
2023/05/31	7	76.03	13	76.39	77.80	-6	1,812	-0.33%
2023/05/30	5	75.50	9	75.50	75.10	-4	1,769	-0.23%
2023/05/29	6	75.47	1	74.80	75.50	5	1,780	0.28%
2023/05/26	2.1	73.51	8	73.90	73.60	-5.9	1,772	-0.33%
2023/05/25	7	73.71	1	74.00	73.90	6	1,788	0.34%
2023/05/23	1	74.30	3	74.40	74.40	-2	1,909	-0.10%
2023/05/22	1	74.10	0	0.00	74.10	1	2,053	0.05%
2023/05/19	3	74.00	5	73.60	73.90	-2	2,071	-0.10%
2023/05/18	7	73.49	3	73.40	73.60	4	2,132	0.19%
2023/05/17	4	73.05	0	0.00	72.80	4	2,259	0.18%
2023/05/15	2	72.30	6	72.75	72.40	-4	2,520	-0.16%
2023/05/11	10	72.77	1	72.50	72.50	9	2,667	0.34%
2023/05/10	1	73.00	2	73.30	74.20	-1	2,786	-0.04%
2023/05/09	5	73.74	7	73.39	73.20	-2	2,837	-0.07%
2023/05/08	1	75.10	3.1	75.63	75.10	-2.1	2,859	-0.07%
2023/05/05	3	75.30	4	75.03	75.00	-1	2,882	-0.03%
2023/05/04	2	74.20	3	74.77	74.20	-1	2,906	-0.03%
2023/05/03	7	73.36	2	74.45	74.20	5	2,966	0.17%
2023/04/28	0	0.00	52	73.52	73.80	-52	3,224	-1.61%
2023/04/27	0	0.00	30	71.74	72.00	-30	3,274	-0.92%
2023/04/26	0	0.00	1	71.00	71.20	-1	3,289	-0.03%
2023/04/25	37.1	70.95	0	0.00	70.30	37.1	3,309	1.12%
2023/04/24	2	71.70	0	0.00	72.40	2	3,311	0.06%
2023/04/21	3	71.83	0	0.00	71.20	3	3,337	0.09%
2023/04/20	52	72.72	0	0.00	72.80	52	3,343	1.56%
2023/04/19	1	73.80	0	0.00	73.70	1	3,359	0.03%
2023/04/17	1	74.50	20	75.40	74.70	-19	3,682	-0.52%
2023/04/14	0	0.00	21.2	74.29	74.30	-21.2	3,705	-0.57%
2023/04/12	0	0.00	2.8	73.98	73.80	-2.8	3,963	-0.07%
2023/04/11	1.1	73.02	0	0.00	73.20	1.1	4,091	0.03%
2023/04/10	1	73.30	0	0.00	73.10	1	4,099	0.02%
2023/04/06	22	72.87	0	0.00	72.40	22	4,107	0.54%
2023/03/31	20	73.20	2	73.60	73.20	18	4,096	0.44%
2023/03/30	2.1	72.90	1	73.10	72.90	1.1	4,087	0.03%
2023/03/29	1	72.90	1	73.80	73.70	0	4,068	0.00%
2023/03/27	1	73.41	0	0.00	73.00	1	4,079	0.02%
2023/03/24	3	72.80	1	74.30	74.40	2	4,068	0.05%
2023/03/23	5	72.82	9	73.19	72.40	-4	4,058	-0.10%
2023/03/21	2.1	73.37	0	0.00	73.30	2.1	4,038	0.05%
2023/03/17	0	74.60	0	0.00	74.10	0	4,017	0.00%
2023/03/16	4	73.70	0	0.00	73.90	4	4,008	0.10%
2023/03/15	1	75.80	0	0.00	75.40	1	3,976	0.03%
2023/03/14	5	77.06	0	0.00	75.80	5	4,021	0.12%
2023/03/13	0.1	76.50	0	0.00	78.60	0.1	3,978	0.00%
2023/03/10	16	80.61	16.3	79.73	79.20	-0.2	3,888	-0.01%
2023/03/09	10	88.80	12.1	88.17	87.90	-2.1	3,800	-0.06%
2023/03/08	23.1	87.65	28.1	87.18	87.60	-5	3,853	-0.13%
2023/03/07	17.1	86.12	29.1	86.04	85.90	-12	3,739	-0.32%
2023/03/06	2	83.90	4.8	84.64	85.10	-2.8	3,652	-0.08%
2023/03/03	0	0.00	1.2	83.06	83.50	-1.2	3,624	-0.03%
2023/03/01	0	0.00	1	81.50	82.20	-1	3,596	-0.03%
2023/02/24	0.1	81.00	6	80.88	80.80	-6	3,581	-0.17%
2023/02/23	1	80.10	0	0.00	80.10	1	3,607	0.03%
2023/02/22	13	80.22	9	79.91	80.00	4	3,605	0.11%
2023/02/21	5	82.28	1	83.00	82.50	4	3,568	0.11%
2023/02/20	10	78.60	17	78.87	80.60	-7	3,480	-0.20%
2023/02/17	6	82.53	2	82.45	82.50	4	3,334	0.12%
2023/02/16	6	82.17	5	81.60	82.20	1	3,319	0.03%
2023/02/15	9	82.90	38	82.32	83.20	-29	3,252	-0.89%
2023/02/14	27.1	83.86	34	89.33	82.80	-7	3,121	-0.22%
2023/02/13	51	91.54	18	91.51	92.00	33	2,916	1.13%
2023/02/10	31	89.68	39	90.43	89.50	-8	2,862	-0.28%
2023/02/09	20	90.14	41	89.48	89.80	-21	2,798	-0.75%
2023/02/08	44	88.53	16.5	87.42	90.10	27.5	2,747	1.00%
2023/02/07	6	83.87	11	83.27	83.50	-5	2,614	-0.19%
2023/02/06	7.1	81.72	30.1	82.39	81.70	-23	2,564	-0.90%
2023/02/03	10.1	81.80	13	82.26	81.90	-3	2,514	-0.12%
2023/02/02	20	81.90	2	82.30	81.90	18	2,467	0.73%
2023/02/01	16	81.06	27	80.96	81.80	-11	2,416	-0.46%
2023/01/31	61.1	80.13	63	79.73	80.50	-2	2,340	-0.08%
2023/01/30	12.1	76.36	33	77.43	79.50	-20.9	2,224	-0.94%
2023/01/17	0.1	73.66	30.3	73.48	73.80	-30.3	2,047	-1.48%
2023/01/16	10	72.10	10	72.01	72.30	0	1,975	0.00%
2023/01/13	0	0.00	1	71.70	71.30	-1	1,954	-0.05%
2023/01/12	5	71.72	2	71.90	71.40	3	1,927	0.16%
2023/01/11	0	0.00	4	73.05	72.80	-4	1,901	-0.21%
2023/01/10	1	73.40	4.3	72.84	72.30	-3.3	1,865	-0.18%
2023/01/09	0	0.00	2	72.25	72.90	-2	1,834	-0.11%
2023/01/06	20	72.80	51.3	72.70	73.00	-31.3	1,800	-1.74%
2023/01/05	93	72.56	95	71.63	72.60	-2	1,714	-0.12%
2023/01/04	1	69.00	3	70.97	71.20	-2	1,460	-0.14%
2023/01/03	203	70.24	195	70.61	70.10	8	1,397	0.57%	大買/大賣/
2022/12/30	20	69.22	23	69.57	69.90	-3	1,205	-0.25%
2022/12/29	118	68.10	131	68.29	67.50	-13	1,092	-1.19%	大買/大賣/
2022/12/28	10	67.99	8	67.46	67.30	2	944	0.21%
2022/12/27	6	67.80	4	67.68	67.20	2	927	0.22%
2022/12/26	0	0.00	2	66.65	66.40	-2	911	-0.22%
2022/12/23	0	0.00	1	66.20	65.60	-1	912	-0.11%
2022/12/22	4.1	65.44	0	0.00	65.20	4.1	918	0.45%
2022/12/21	0	0.00	2	66.25	66.00	-2	912	-0.22%
2022/12/20	13.4	65.75	11	67.39	65.20	2.4	908	0.26%
2022/12/19	3	68.40	10	68.18	68.30	-7	876	-0.80%
2022/12/16	1.2	67.41	1	67.00	67.00	0.2	861	0.02%
2022/12/15	0	0.00	4	67.75	67.30	-4	854	-0.47%
2022/12/14	1	66.90	1	67.40	66.90	0	841	0.00%
2022/12/13	15	67.83	1	67.30	67.70	14	832	1.68%
2022/12/12	4	66.12	0	0.00	67.00	4	818	0.49%
2022/12/07	4	66.83	0	0.00	66.70	4	794	0.50%
2022/12/06	5	68.10	12	68.99	68.10	-7	777	-0.90%
2022/12/05	5	67.56	2	67.50	67.40	3	713	0.42%
2022/12/02	1	67.10	6	67.13	67.10	-5	713	-0.70%
2022/12/01	9	67.16	12.3	67.48	67.20	-3.3	705	-0.47%
2022/11/30	2.1	66.11	11	64.44	66.90	-8.9	657	-1.35%
2022/11/25	1	60.90	0	0.00	60.90	1	550	0.18%
2022/11/21	9	60.58	11	61.85	60.60	-2	513	-0.39%
2022/11/18	0	0.00	3	61.93	61.70	-3	465	-0.64%
2022/11/17	0	0.00	2	60.30	60.70	-2	437	-0.46%
2022/11/14	0	0.00	1	59.50	59.50	-1	427	-0.23%
2022/11/11	2.1	58.47	0	0.00	58.00	2.1	415	0.51%
2022/11/09	0	0.00	1	58.90	58.80	-1	411	-0.24%
2022/11/07	0	0.00	3	57.80	58.30	-3	395	-0.76%
2022/11/04	4	57.20	0	0.00	56.90	4	383	1.04%
2022/11/03	10	55.30	13	55.58	56.00	-3	366	-0.82%
2022/11/01	3	53.37	0	0.00	53.80	3	359	0.84%
2022/10/31	5	53.86	0	0.00	53.70	5	370	1.35%
2022/10/28	2	52.71	0	0.00	52.70	2	371	0.55%
2022/10/27	0.2	53.19	1	52.30	53.00	-0.9	372	-0.23%
2022/10/26	1	51.20	0	0.00	51.70	1	374	0.27%
2022/10/25	5	52.04	0	0.00	51.70	5	374	1.33%
2022/10/24	0	0.00	0.2	57.40	52.50	-0.2	374	-0.05%
2022/10/21	1	52.30	0	0.00	52.20	1	376	0.27%
2022/10/20	0.1	52.60	0	0.00	52.70	0.1	377	0.02%
2022/10/19	0	53.60	0	0.00	53.30	0	379	0.01%
2022/10/18	0	0.00	1	53.30	53.40	-1	381	-0.26%
2022/10/17	1	52.10	0	0.00	52.60	1	385	0.26%
2022/10/13	4	54.45	3	53.20	53.00	1	388	0.26%
2022/10/12	1	55.60	0	0.00	55.50	1	378	0.26%
2022/10/11	2	57.05	2	57.50	55.80	0	379	0.00%
2022/10/07	3	58.40	0	0.00	58.50	3	377	0.79%
2022/10/05	1	58.10	0	0.00	57.90	1	395	0.25%
2022/10/04	0	0.00	5	58.66	58.60	-5	398	-1.25%
2022/10/03	5	58.90	3	58.77	58.40	2	403	0.50%
2022/09/30	1.1	57.58	1	58.00	58.10	0.1	415	0.02%
2022/09/29	0	0.00	5	57.30	57.40	-5	444	-1.12%
2022/09/28	14	56.64	16	55.17	55.20	-2	462	-0.43%
2022/09/26	1	55.60	1	56.90	55.40	0	482	0.00%
2022/09/22	0	0.00	1	56.90	56.90	-1	498	-0.20%
2022/09/12	0	0.00	1	58.90	58.70	-1	544	-0.18%
2022/09/08	0	0.00	1	60.50	59.70	-1	553	-0.18%
2022/09/05	1	59.00	1	58.80	58.80	0	590	0.00%
2022/08/30	0	60.50	0	0.00	60.40	0	685	0.00%
2022/08/24	0.7	60.80	0	0.00	60.50	0.7	774	0.09%
2022/08/22	2	61.35	0	0.00	61.10	2	785	0.25%
2022/08/17	0	0.00	2	62.15	62.00	-2	868	-0.23%
2022/08/10	3	62.00	0	0.00	61.50	3	902	0.33%
2022/08/09	1	61.10	1	61.50	61.50	0	906	0.00%
2022/08/05	1	60.60	1	60.90	60.90	0	912	0.00%
2022/08/04	1	58.50	3	59.10	59.20	-2	907	-0.22%
2022/08/01	0	0.00	2	60.10	60.20	-2	921	-0.22%
2022/07/26	1	59.00	0	0.00	58.80	1	973	0.10%
2022/07/19	1	58.10	1	58.20	58.30	0	997	0.00%
2022/07/18	0	0.00	5	57.50	57.50	-5	1,024	-0.49%
2022/07/14	3	56.90	0	0.00	57.30	3	1,021	0.29%
2022/07/13	5	56.00	0	0.00	56.20	5	1,015	0.49%
2022/07/11	1	55.60	1	56.20	55.70	0	1,013	0.00%
2022/07/08	7	55.40	8	55.30	55.30	-1	1,011	-0.10%
2022/07/07	5	55.20	5	55.80	55.50	0	1,020	0.00%
2022/07/06	7.2	60.80	11.2	60.51	59.90	-4	989	-0.40%
2022/07/05	0.2	62.40	0	0.00	62.20	0.2	982	0.02%
2022/07/04	15	61.83	0	0.00	61.40	15	974	1.54%
2022/07/01	2	62.35	0	0.00	61.10	2	976	0.20%
2022/06/30	5	63.80	6	63.60	63.70	-1	963	-0.10%
2022/06/27	2	65.80	1	65.70	65.80	1	970	0.10%
2022/06/23	7	63.76	0	0.00	63.70	7	996	0.70%
2022/06/22	1	63.70	0.2	64.00	63.60	0.8	1,038	0.08%
2022/06/20	16.2	64.38	0	0.00	63.50	16.2	1,054	1.53%
2022/06/17	3.2	65.02	1.1	65.64	65.20	2.1	1,047	0.20%
2022/06/16	2.1	66.41	0	0.00	65.50	2.1	1,050	0.20%
2022/06/15	2	67.50	2	67.40	66.90	0	1,058	0.00%
2022/06/14	1.1	67.81	1	68.10	68.20	0.1	1,073	0.01%
2022/06/13	1	68.10	11	68.02	68.10	-10	1,081	-0.92%
2022/06/10	2	69.30	3	69.13	69.10	-1	1,108	-0.09%
2022/06/09	5	71.12	1	71.40	70.20	4	1,109	0.36%
2022/06/08	3	70.70	3	70.67	70.80	0	1,156	0.00%
2022/06/07	5	69.66	0	0.00	69.70	5	1,127	0.44%
2022/06/06	2.2	69.35	0	0.00	69.00	2.2	1,104	0.20%
2022/06/02	0.1	68.60	0	0.00	68.60	0.1	1,073	0.01%
2022/06/01	1.6	68.75	0	68.60	68.60	1.6	1,083	0.15%
2022/05/31	0	0.00	0.2	68.00	68.00	-0.2	1,072	-0.02%
2022/05/30	0	0.00	2	67.70	67.70	-2	1,073	-0.19%
2022/05/27	2.3	68.52	3.7	67.80	67.80	-1.4	1,071	-0.13%
2022/05/26	3	68.40	12.3	68.98	67.90	-9.3	1,070	-0.87%
2022/05/25	12.9	68.74	5.2	68.68	68.10	7.6	1,054	0.72%
2022/05/24	0	0.00	1.1	66.63	66.00	-1.1	1,027	-0.11%
2022/05/23	0.5	67.52	2.2	67.12	66.80	-1.7	1,028	-0.16%
2022/05/20	6.8	68.15	5	67.64	67.50	1.8	1,041	0.17%
2022/05/19	1.1	67.70	1.1	67.93	68.00	0	1,032	0.00%
2022/05/18	0	0.00	2.8	67.07	66.90	-2.8	1,022	-0.27%
2022/05/17	0.1	66.80	2	66.80	67.10	-1.9	1,029	-0.18%
2022/05/16	0.2	66.20	1	67.00	66.50	-0.8	1,029	-0.08%
2022/05/13	0.2	66.40	2	66.10	66.80	-1.8	1,055	-0.17%
2022/05/12	0	0.00	10	66.68	65.20	-10	1,060	-0.94%
2022/05/11	0	0.00	2	66.60	66.40	-2	1,065	-0.19%
2022/05/10	0	0.00	2	65.80	66.20	-2	1,085	-0.18%
2022/05/09	2.1	66.89	0	0.00	66.70	2.1	1,130	0.19%
2022/05/06	4.8	66.20	28	66.85	66.90	-23.2	1,143	-2.03%
2022/05/05	34	66.90	6	66.92	66.50	28	1,168	2.40%
2022/05/04	3	67.27	2	66.65	65.80	1	1,182	0.08%
2022/05/03	1	64.00	0	64.00	64.30	1	1,189	0.08%
2022/04/29	1	64.10	0.1	64.50	64.00	0.9	1,293	0.07%
2022/04/28	0	0.00	1	64.00	63.80	-1	1,420	-0.07%
2022/04/27	0.2	62.50	0	0.00	63.50	0.2	1,442	0.01%
2022/04/25	3	64.57	0	0.00	64.20	3	1,556	0.19%
2022/04/22	8	66.41	11	66.43	66.30	-3	1,557	-0.19%
2022/04/21	3	64.60	0	0.00	64.60	3	1,558	0.19%
2022/04/20	7	64.60	0	0.00	64.50	7	1,583	0.44%
2022/04/19	1	64.50	0	0.00	64.50	1	1,633	0.06%
2022/04/15	0	0.00	4	65.35	65.40	-4	1,861	-0.21%
2022/04/14	1	66.10	0	0.00	66.20	1	2,156	0.05%
2022/04/13	3	67.20	2	67.45	66.30	1	2,279	0.04%
2022/04/11	2	66.45	0	0.00	65.00	2	2,389	0.08%
2022/04/06	0	68.70	0	0.00	68.20	0	2,769	0.00%
2022/03/31	2	67.90	5	68.26	68.40	-3	2,831	-0.11%
2022/03/30	0	0.00	3	69.63	68.80	-3	2,902	-0.10%
2022/03/29	0	0.00	6	68.57	69.10	-6	2,960	-0.20%
2022/03/28	0	0.00	1	67.60	68.00	-1	3,022	-0.03%
2022/03/25	5	69.66	9	69.44	68.40	-4	3,229	-0.12%
2022/03/24	2	68.50	3	68.43	68.40	-1	3,556	-0.03%
2022/03/23	0	0.00	31	68.16	67.70	-31	3,974	-0.78%
2022/03/22	0	0.00	5	67.82	67.80	-5	4,243	-0.12%
2022/03/21	0	0.00	3	68.00	68.00	-3	4,523	-0.07%
2022/03/18	2	67.10	8	67.40	67.10	-6	4,685	-0.13%
2022/03/17	2	67.75	1	68.00	67.60	1	4,722	0.02%
2022/03/16	1	66.90	3	67.30	67.30	-2	4,757	-0.04%
2022/03/15	1	66.50	7	67.03	67.00	-6	4,740	-0.13%
2022/03/14	0	66.50	3	66.40	66.50	-3	4,721	-0.06%
2022/03/11	31	66.20	35	65.85	66.00	-4	4,752	-0.08%
2022/03/10	1	62.70	1	62.50	62.50	0	4,681	0.00%
2022/03/09	2	61.60	0	0.00	61.60	2	4,681	0.04%
2022/03/08	6	60.12	0	0.00	60.10	6	4,684	0.13%
2022/03/07	4	61.55	2	61.20	61.30	2	4,676	0.04%
2022/03/03	2	63.80	2	63.90	63.70	0	4,663	0.00%
2022/03/02	0	0.00	1	65.30	64.00	-1	4,661	-0.02%
2022/03/01	3	63.83	0	0.00	64.30	3	4,656	0.06%
2022/02/25	4	62.70	0	0.00	63.30	4	4,650	0.09%
2022/02/24	13	63.37	0	0.00	62.90	13	4,644	0.28%
2022/02/22	4	66.10	1	65.70	65.40	3	4,629	0.06%
2022/02/21	0	0.00	1	66.50	66.60	-1	4,621	-0.02%
2022/02/18	2	65.95	2	66.00	65.90	0	4,619	0.00%
2022/02/17	1	66.80	0	0.00	66.50	1	4,636	0.02%
2022/02/16	1	67.70	0	0.00	67.00	1	4,634	0.02%
2022/02/15	0	0.00	9	67.51	67.00	-9	4,622	-0.19%
2022/02/14	3	65.77	28	65.70	65.80	-25	4,593	-0.54%
2022/02/11	3	66.90	2	66.95	67.00	1	4,581	0.02%
2022/02/10	1	68.30	3	67.47	67.10	-2	4,574	-0.04%
2022/02/09	1	68.30	3	68.40	67.20	-2	4,552	-0.04%
2022/02/08	0	0.00	2	66.80	66.80	-2	4,501	-0.04%
2022/02/07	0	0.00	9	65.07	65.90	-9	4,487	-0.20%
2022/01/26	0	65.00	10	64.70	64.30	-10	4,464	-0.22%
2022/01/25	6	64.58	5	65.00	64.90	1	4,440	0.02%
2022/01/24	36	66.04	26	66.85	65.20	10	4,413	0.23%
2022/01/21	24	66.63	72	66.89	67.30	-48	4,311	-1.11%
2022/01/20	8	65.50	2	65.20	65.00	6	4,188	0.14%
2022/01/19	41	65.72	30	65.76	65.40	11	4,162	0.26%
2022/01/18	14	65.77	1	64.80	64.70	13	4,070	0.32%
2022/01/17	3	63.83	2	64.25	64.00	1	4,028	0.02%
2022/01/14	2	63.40	0	0.00	64.30	2	4,008	0.05%
2022/01/13	1	64.30	3	64.80	64.90	-2	3,980	-0.05%
2022/01/12	12	64.88	3	63.93	65.00	9	3,952	0.23%
2022/01/11	20	65.03	1	64.80	64.80	19	3,899	0.49%
2022/01/10	25	68.37	8	69.04	67.60	17	3,778	0.45%
2022/01/07	238	70.54	262	71.35	70.10	-24	3,661	-0.66%	大買/大賣/
2022/01/06	29	70.44	11	69.80	69.70	18	3,361	0.54%
2022/01/05	2	68.50	8	69.10	69.40	-6	3,235	-0.19%
2022/01/04	15	69.07	20	69.11	68.40	-5	3,178	-0.16%
2022/01/03	64	70.72	76	71.36	70.50	-12	3,112	-0.39%
2021/12/30	45	70.51	104	70.33	70.50	-59	2,984	-1.98%	大賣/
2021/12/29	14	67.63	3	67.23	69.00	11	2,745	0.40%
2021/12/28	59	67.07	3	67.00	67.10	56	2,704	2.07%
2021/12/27	8	66.11	4	66.20	66.40	4	2,682	0.15%
2021/12/24	8	67.39	3	67.40	66.80	5	2,644	0.19%
2021/12/23	5	68.42	11	69.03	68.30	-6	2,567	-0.23%
2021/12/22	2	68.80	5.1	68.88	69.10	-3.1	2,496	-0.12%
2021/12/21	51	69.52	69	69.87	68.60	-18	2,412	-0.75%
2021/12/20	104	71.81	63	71.25	70.40	41	2,188	1.87%	大買/
2021/12/17	203	71.15	243	70.06	71.10	-40	1,816	-2.20%	大買/大賣/
2021/12/16	134	68.52	121	67.93	68.80	13	1,375	0.95%	大買/大賣/
2021/12/15	159	67.49	131	67.75	66.80	28	1,098	2.55%	大買/大賣/
2021/12/14	15	65.85	25.2	66.45	64.70	-10.2	813	-1.25%
2021/12/13	10.1	64.10	11	64.23	64.70	-0.9	640	-0.15%
2021/12/10	3	63.47	21	62.72	63.40	-18	578	-3.11%
2021/12/09	3	61.80	15	61.80	61.90	-12	510	-2.35%
2021/12/08	2	61.90	10	61.90	61.80	-8	505	-1.58%
2021/12/07	26	62.29	3	62.43	62.60	23	488	4.71%
2021/12/02	2	61.05	0	0.00	60.80	2	430	0.46%
2021/12/01	0	0.00	1	60.90	61.00	-1	430	-0.23%
2021/11/30	0	0.00	1	60.20	60.00	-1	427	-0.23%
2021/11/29	1	58.70	0	0.00	59.00	1	427	0.23%
2021/11/26	2	59.75	1	59.70	59.70	1	427	0.23%
2021/11/25	0	0.00	1	60.30	60.40	-1	428	-0.23%
2021/11/24	9	60.33	0	0.00	60.60	9	432	2.08%
2021/11/19	0	0.00	2	61.60	61.10	-2	461	-0.43%
2021/11/17	10	60.60	0	0.00	60.60	10	455	2.20%
2021/11/11	0	0.00	1	58.70	58.50	-1	447	-0.22%
2021/11/10	0	0.00	1	58.30	58.50	-1	463	-0.22%
2021/11/03	0	0.00	1	58.70	59.30	-1	483	-0.21%
2021/10/29	0	0.00	4	57.60	57.70	-4	474	-0.84%
2021/10/28	1	57.20	1	56.90	57.20	0	473	0.00%
2021/10/20	0	0.00	1	56.40	56.20	-1	531	-0.19%
2021/10/15	1	55.70	0	0.00	55.70	1	561	0.18%
2021/10/13	1	55.20	0	0.00	55.30	1	580	0.17%
2021/10/12	0	57.20	0	0.00	56.30	0	633	0.00%
2021/10/04	0.1	55.00	0	0.00	55.10	0.1	663	0.01%
2021/09/23	0	0.00	2	56.50	56.50	-2	736	-0.27%
2021/09/17	0	0.00	0	56.80	56.70	0	753	0.00%
2021/09/13	2	57.40	0	0.00	57.40	2	847	0.24%
2021/09/10	1	57.20	1	57.40	57.20	0	859	0.00%
2021/09/08	3	57.70	0	0.00	57.60	3	871	0.34%
2021/09/06	1	59.00	0	0.00	58.60	1	885	0.11%
2021/09/01	0	0.00	1	59.10	59.20	-1	951	-0.11%
2021/08/31	0	0.00	1	59.20	59.20	-1	973	-0.10%
2021/08/26	0	0.00	12	59.43	59.30	-12	1,068	-1.12%
2021/08/25	10	62.30	10	62.10	62.90	0	1,076	0.00%
2021/08/23	1	61.50	0	0.00	62.00	1	1,074	0.09%
2021/08/19	0	61.00	10	60.70	60.20	-10	1,132	-0.88%
2021/08/18	0	0.00	2	60.10	61.50	-2	1,184	-0.17%
2021/08/17	0	61.40	1	62.00	61.20	-1	1,229	-0.08%
2021/08/16	1	61.40	0	0.00	61.60	1	1,295	0.08%
2021/08/13	0	0.00	2.2	63.09	63.10	-2.2	1,358	-0.16%
2021/08/10	0	0.00	4	63.90	63.60	-4	1,830	-0.22%
2021/08/09	2	63.50	0	0.00	63.60	2	2,007	0.10%
2021/08/03	0	0.00	1	63.80	63.80	-1	2,059	-0.05%
2021/07/29	0	0.00	0	64.20	64.20	0	2,075	0.00%
2021/07/28	2	63.95	1	64.20	64.00	1	2,076	0.05%
2021/07/27	0	0.00	5	65.30	64.00	-5	2,079	-0.24%
2021/07/26	0	0.00	1	64.80	64.70	-1	2,065	-0.05%
2021/07/23	10.4	64.56	1	64.30	64.30	9.4	2,063	0.45%
2021/07/20	1	64.20	1	64.30	64.10	0	2,056	0.00%
2021/07/16	1	64.90	1.4	65.94	65.10	-0.4	2,065	-0.02%
2021/07/15	0	0.00	10	64.50	64.90	-10	2,021	-0.49%
2021/07/13	0	0.00	4	64.68	64.40	-4	2,020	-0.20%
2021/07/12	0	0.00	5	64.04	63.80	-5	2,013	-0.25%
2021/07/09	0	0.00	3	63.87	63.70	-3	2,013	-0.15%
2021/07/07	1	64.00	1	64.20	63.80	0	2,026	0.00%
2021/07/06	1	64.60	0	0.00	64.20	1	2,028	0.05%
2021/07/05	3	64.70	0	0.00	64.70	3	2,030	0.15%
2021/07/02	1	64.50	6	64.87	64.40	-5	2,031	-0.25%
2021/07/01	1	64.90	2	64.85	64.20	-1	2,020	-0.05%
2021/06/30	1	63.90	4	63.98	63.80	-3	2,009	-0.15%
2021/06/29	1.3	64.00	0	0.00	63.60	1.3	2,019	0.06%
2021/06/28	4	64.60	9	64.37	64.20	-5	2,045	-0.24%
2021/06/25	7	64.60	5	64.66	64.30	2	2,055	0.10%
2021/06/24	1	64.60	0	0.00	64.50	1	2,060	0.05%
2021/06/22	12	65.38	2	65.50	64.20	10	2,052	0.49%
2021/06/21	2	63.00	1	63.40	62.90	1	1,997	0.05%
2021/06/18	11	64.00	0	0.00	63.40	11	2,014	0.55%
2021/06/16	1	63.50	0	0.00	63.30	1	2,031	0.05%
2021/06/15	2	64.05	0	0.00	64.00	2	2,026	0.10%
2021/06/11	2	64.10	0	0.00	63.90	2	2,037	0.10%
2021/06/10	3	63.93	1	64.00	63.90	2	2,039	0.10%
2021/06/09	1	65.90	1	65.50	65.00	0	2,014	0.00%
2021/06/08	1	65.20	5	65.02	64.90	-4	1,983	-0.20%
2021/06/07	16	65.47	3	65.73	65.80	13	1,965	0.66%
2021/06/04	3	64.33	0	0.00	63.90	3	1,910	0.16%
2021/06/03	1	63.40	0	0.00	63.30	1	1,890	0.05%
2021/06/02	1	64.20	0	0.00	63.80	1	1,873	0.05%
2021/06/01	0	0.00	1	64.40	64.50	-1	1,854	-0.05%
2021/05/26	1	66.90	0	0.00	65.60	1	1,783	0.06%
2021/05/24	10	67.30	10	66.10	66.10	0	1,688	0.00%
2021/05/21	22	66.81	23	67.01	66.90	-1	1,624	-0.06%
2021/05/20	2	65.95	5.1	66.57	66.90	-3.1	1,554	-0.20%
2021/05/19	3	65.80	129	67.70	65.50	-126	1,480	-8.51%	大賣/鉅額交易
2021/05/18	158	65.41	36	65.56	66.70	122	1,390	8.77%	大買/鉅額交易
2021/05/17	9	65.16	31	66.12	66.60	-22	1,106	-1.99%
2021/05/14	0	0.00	3	61.50	60.60	-3	920	-0.33%
2021/05/13	1	60.80	0.1	60.60	60.90	0.9	914	0.10%
2021/05/12	0	0.00	1	61.00	60.20	-1	904	-0.11%
2021/05/11	1	62.50	0	0.00	62.20	1	883	0.11%
2021/05/10	0	63.80	0	0.00	63.90	0	878	0.00%
2021/05/07	1	63.80	0	0.00	63.80	1	881	0.11%
2021/05/04	0.2	63.00	31	62.10	62.40	-30.8	891	-3.46%
2021/05/03	0	64.40	0	0.00	63.80	0	890	0.00%
2021/04/29	0.1	64.70	0	0.00	64.50	0.1	899	0.01%
2021/04/28	3	64.70	0	0.00	64.60	3	913	0.33%
2021/04/26	0.1	65.10	0	0.00	64.90	0.1	937	0.01%
2021/04/22	30	65.40	0	0.00	64.70	30	975	3.07%
2021/04/21	1	65.80	0	0.00	65.80	1	971	0.10%
2021/04/19	0	0.00	2	66.25	66.20	-2	1,020	-0.20%
2021/04/14	1	64.00	0	0.00	64.30	1	1,126	0.09%
2021/04/13	0	0.00	0.1	65.40	65.00	-0.1	1,181	-0.01%
2021/04/12	1	65.50	0	0.00	65.10	1	1,262	0.08%
2021/04/09	1	65.60	0	0.00	65.40	1	1,306	0.08%
2021/04/08	2	65.50	1	65.60	65.60	1	1,411	0.07%
2021/04/07	4	65.78	0	0.00	65.60	4	1,694	0.24%
2021/04/06	3	65.90	0	0.00	65.80	3	1,716	0.17%
2021/04/01	13	66.42	8	66.53	66.50	5	1,703	0.29%
2021/03/31	2	66.50	11	66.50	66.60	-9	1,689	-0.53%
2021/03/30	0	0.00	2	65.85	65.80	-2	1,657	-0.12%
2021/03/29	1	65.50	0	0.00	65.50	1	1,646	0.06%
2021/03/26	1	65.30	0	0.00	65.30	1	1,641	0.06%
2021/03/24	1	65.40	2	65.40	65.20	-1	1,630	-0.06%
2021/03/23	24	65.58	20	65.80	65.50	4	1,622	0.25%
2021/03/22	0	0.00	7	65.69	65.60	-7	1,611	-0.43%
2021/03/18	0	0.00	0	64.80	64.90	0	1,593	0.00%
2021/03/17	0	0.00	5	65.10	65.00	-5	1,606	-0.31%
2021/03/16	5	64.80	0	0.00	64.50	5	1,628	0.31%
2021/03/15	1	64.40	1	64.30	64.50	0	1,624	0.00%
2021/03/12	2	64.15	0	0.00	64.30	2	1,630	0.12%
2021/03/11	4	64.03	2	64.10	64.10	2	1,649	0.12%
2021/03/10	3	63.80	6.3	63.67	64.00	-3.3	1,665	-0.20%
2021/03/09	0	0.00	1	62.80	62.80	-1	1,708	-0.06%
2021/03/08	0	0.00	33	62.92	62.80	-33	1,740	-1.90%
2021/03/05	1	62.60	0	0.00	62.60	1	1,747	0.06%
2021/03/04	1	62.40	2	62.90	62.40	-1	1,757	-0.06%
2021/03/03	2	62.80	0	0.00	62.90	2	1,762	0.11%
2021/03/02	3	63.30	0.8	62.70	62.60	2.2	1,776	0.12%
2021/02/25	1	63.40	5	63.40	63.40	-4	1,802	-0.22%
2021/02/24	1	63.60	1	63.60	63.50	0	1,833	0.00%
2021/02/23	2	64.25	1	64.20	64.30	1	1,917	0.05%
2021/02/22	1	64.70	0	0.00	64.70	1	1,962	0.05%
2021/02/19	2	63.95	0	0.00	64.50	2	1,965	0.10%
2021/02/18	1	64.20	0	0.00	64.00	1	1,960	0.05%
2021/02/17	0	0.00	1	63.80	63.90	-1	1,951	-0.05%
2021/02/04	0	0.00	1	62.70	62.70	-1	1,963	-0.05%
2021/02/03	1	63.20	0	0.00	62.80	1	1,965	0.05%
2021/02/02	5	63.40	0	0.00	63.00	5	1,967	0.25%
2021/01/28	1	64.40	0	0.00	64.50	1	1,957	0.05%
2021/01/26	1	66.00	7	66.00	65.20	-6	1,948	-0.31%
2021/01/25	2	66.30	1	66.40	66.30	1	1,938	0.05%
2021/01/21	1.3	64.49	0	0.00	64.30	1.3	1,906	0.07%
2021/01/20	1	64.90	0	0.00	64.70	1	1,889	0.05%
2021/01/19	1	66.20	0	0.00	66.10	1	1,872	0.05%
2021/01/18	8	65.48	2	66.65	66.70	6	1,858	0.32%
2021/01/15	7	66.43	5	65.48	65.30	2	1,830	0.11%
2021/01/14	1	66.40	1	66.60	66.70	0	1,811	0.00%
2021/01/13	2	65.95	14	65.84	66.00	-12	1,803	-0.67%
2021/01/12	9	66.11	1	66.10	65.50	8	1,783	0.45%
2021/01/11	20	67.47	5	67.34	67.10	15	1,742	0.86%
2021/01/08	9	68.47	18	68.37	68.60	-9	1,694	-0.53%
2021/01/07	1	69.20	10	69.10	69.20	-9	1,635	-0.55%
2021/01/06	9	69.76	6	70.40	69.40	3	1,609	0.19%
2021/01/05	21	71.41	17	71.76	71.30	4	1,542	0.26%
2021/01/04	2	70.30	3	70.50	70.80	-1	1,453	-0.07%
2020/12/31	25	69.82	22	70.05	69.90	3	1,401	0.21%
2020/12/30	39	69.76	43	70.50	70.10	-4	1,287	-0.31%
2020/12/28	0	0.00	1	64.10	64.80	-1	968	-0.10%
2020/12/22	2	64.00	0	0.00	63.30	2	975	0.21%
2020/12/18	1	64.60	0	0.00	64.30	1	988	0.10%
2020/12/17	1	64.50	0	0.00	64.50	1	992	0.10%
2020/12/16	2	64.90	0	0.00	64.60	2	1,011	0.20%
2020/12/14	0	0.00	0.1	64.00	64.80	-0.1	1,044	-0.01%
2020/12/11	2	63.65	1	63.40	63.70	1	1,055	0.09%
2020/12/10	3	64.77	3	65.07	64.70	0	1,041	0.00%
2020/12/07	7	67.23	2	66.80	66.80	5	1,012	0.49%
2020/12/04	0	0.00	1	68.20	68.10	-1	995	-0.10%
2020/12/03	24	68.40	20	67.65	67.60	4	976	0.41%
2020/12/02	0	0.00	2	67.05	67.50	-2	932	-0.21%
2020/12/01	0	0.00	0.4	65.80	65.70	-0.4	914	-0.04%
2020/11/30	0	0.00	1	66.60	66.10	-1	913	-0.11%
2020/11/26	0	0.00	1	65.90	66.90	-1	925	-0.11%
2020/11/25	2	65.60	1	66.20	65.50	1	913	0.11%
2020/11/24	6	65.80	0	0.00	65.40	6	912	0.66%
2020/11/23	3	67.30	11	67.14	66.80	-8	897	-0.89%
2020/11/20	64	67.23	68.1	66.07	67.10	-4.1	895	-0.45%
2020/11/19	2	65.25	7	65.06	65.40	-5	843	-0.59%
2020/11/18	10	63.75	0	0.00	63.50	10	812	1.23%
2020/11/13	0	0.00	1	63.10	63.00	-1	937	-0.11%
2020/11/12	0	0.00	6	62.58	62.40	-6	982	-0.61%
2020/11/10	1	61.80	0	0.00	61.70	1	1,014	0.10%
2020/11/09	3	61.87	0	0.00	61.80	3	1,054	0.28%
2020/11/05	1	61.70	1	61.80	61.90	0	1,073	0.00%
2020/11/02	2	60.65	0	0.00	60.60	2	1,118	0.18%
2020/10/30	1	61.00	1	61.40	61.00	0	1,141	0.00%
2020/10/29	5	61.30	0	0.00	61.40	5	1,174	0.43%
2020/10/27	1	62.00	0	0.00	62.00	1	1,224	0.08%
2020/10/26	1	62.60	0	0.00	62.30	1	1,239	0.08%
2020/10/21	2	62.60	1	62.60	62.80	1	1,321	0.08%
2020/10/19	0	0.00	2	62.30	62.00	-2	1,399	-0.14%
2020/10/16	1	61.90	0	0.00	61.30	1	1,416	0.07%
2020/10/14	0	0.00	1	62.50	62.40	-1	1,473	-0.07%
2020/10/13	2	62.10	0	0.00	62.10	2	1,549	0.13%
2020/10/08	0	0.00	1	63.80	63.70	-1	1,599	-0.06%
2020/10/07	0	0.00	1	63.90	63.90	-1	1,644	-0.06%
2020/10/06	0	0.00	1	64.30	64.20	-1	1,702	-0.06%
2020/09/28	0	0.00	8.8	63.21	63.50	-8.8	2,100	-0.42%
2020/09/25	4	62.33	13	62.25	62.20	-9	2,290	-0.39%
2020/09/24	5	64.38	0	0.00	64.20	5	2,378	0.21%
2020/09/22	1	66.30	0	0.00	66.20	1	2,589	0.04%
2020/09/18	0	0.00	1	68.20	66.00	-1	2,818	-0.04%
2020/09/17	0	0.00	1	67.90	67.90	-1	2,913	-0.03%
2020/09/16	0	0.00	1	67.80	67.50	-1	2,937	-0.03%
2020/09/14	1	66.90	1	66.20	66.80	0	3,174	0.00%
2020/09/11	0	0.00	1	65.50	65.60	-1	3,323	-0.03%
2020/09/07	1	66.90	0	0.00	66.60	1	3,480	0.03%
2020/09/04	0	0.00	4	65.63	67.40	-4	3,543	-0.11%
2020/09/02	3	66.47	0	0.00	66.50	3	3,710	0.08%
2020/09/01	0	0.00	0	67.90	66.80	0	3,727	0.00%
2020/08/31	2	68.00	0	0.00	67.70	2	3,730	0.05%
2020/08/28	1	68.20	0	0.00	68.00	1	3,784	0.03%
2020/08/27	10	68.82	0	0.00	68.60	10	3,988	0.25%
2020/08/26	6	69.67	1	71.20	68.80	5	4,086	0.12%
2020/08/25	2	69.35	13	68.37	69.60	-11	4,086	-0.27%
2020/08/24	6	66.77	7	66.11	66.80	-1	4,102	-0.02%
2020/08/21	11	65.67	3	65.50	65.50	8	4,226	0.19%
2020/08/20	9	63.96	9	64.68	63.90	0	4,228	0.00%
2020/08/19	4	70.20	13	70.68	69.80	-9	4,160	-0.22%
2020/08/18	5	71.52	33	71.57	71.40	-28	4,154	-0.67%
2020/08/17	8	70.56	13	71.00	71.20	-5	4,136	-0.12%
2020/08/14	6	69.78	1	69.60	69.90	5	4,155	0.12%
2020/08/13	17	70.11	15	69.82	69.70	2	4,194	0.05%
2020/08/12	12	69.50	0	0.00	69.50	12	4,205	0.29%
2020/08/11	10	69.55	10	68.90	69.50	0	4,280	0.00%
2020/08/10	1	68.60	2	68.60	68.60	-1	4,306	-0.02%
2020/08/07	1	69.20	10	69.30	69.20	-9	4,371	-0.21%
2020/08/06	0	0.00	22	71.18	70.30	-22	4,437	-0.50%
2020/08/05	14	69.78	7	69.36	70.00	7	4,452	0.16%
2020/08/04	10	69.60	13	69.35	69.20	-3	4,476	-0.07%
2020/08/03	1	68.10	0	0.00	68.10	1	4,519	0.02%
2020/07/31	12	66.74	8	67.18	66.60	4	4,653	0.09%
2020/07/30	11	67.77	0	0.00	67.60	11	4,744	0.23%
2020/07/29	0	0.00	15	66.82	67.90	-15	4,741	-0.32%
2020/07/28	10	67.50	1	66.80	66.40	9	4,731	0.19%
2020/07/27	6	66.60	1	66.50	66.30	5	4,713	0.11%
2020/07/24	6	67.45	64	68.01	66.50	-58	4,702	-1.23%
2020/07/23	5	70.00	2	69.65	69.50	3	4,661	0.06%
2020/07/22	7	70.60	1	70.40	70.40	6	4,667	0.13%
2020/07/21	6	70.32	3	70.47	70.50	3	4,689	0.06%
2020/07/20	12	69.51	20	69.16	68.80	-8	4,672	-0.17%
2020/07/17	23	73.95	21	73.72	73.30	2	4,663	0.04%
2020/07/16	5	73.84	2	73.90	74.30	3	4,623	0.06%
2020/07/15	5	74.26	2	74.10	73.50	3	4,613	0.07%
2020/07/14	2	74.90	2	74.60	74.50	0	4,613	0.00%
2020/07/13	7	75.66	6	75.43	76.60	1	4,602	0.02%
2020/07/10	10	74.04	50	73.61	73.50	-40	4,566	-0.88%
2020/07/09	25	76.88	21	77.53	76.20	4	4,497	0.09%
2020/07/08	32	78.39	7	78.11	78.20	25	4,419	0.57%
2020/07/07	23	77.90	32	79.32	78.00	-9	4,417	-0.20%
2020/07/06	44	81.01	27	80.49	80.70	17	4,331	0.39%
2020/07/03	44	76.39	6	76.60	76.50	38	4,153	0.91%
2020/07/02	17	75.02	11	74.63	75.50	6	4,088	0.15%
2020/07/01	18	74.29	12	74.93	74.20	6	4,022	0.15%
2020/06/30	43	73.45	23	73.73	73.60	20	3,903	0.51%
2020/06/29	6	69.90	0	0.00	70.20	6	3,721	0.16%
2020/06/24	26	69.66	19	70.25	69.70	7	3,703	0.19%
2020/06/23	12	68.03	3	67.90	68.20	9	3,621	0.25%
2020/06/22	14	68.22	16	68.18	67.80	-2	3,592	-0.06%
2020/06/19	14	69.40	12	70.08	68.90	2	3,544	0.06%
2020/06/18	4	66.48	19	66.70	67.50	-15	3,367	-0.45%
2020/06/17	5	64.50	3	64.87	65.20	2	3,229	0.06%
2020/06/16	5.1	65.02	4	65.00	64.80	1.1	3,239	0.03%
2020/06/15	7	64.11	4	64.18	64.20	3	3,250	0.09%
2020/06/12	3	62.27	1	62.60	63.00	2	3,217	0.06%
2020/06/11	2	63.80	0	0.00	63.40	2	3,183	0.06%
2020/06/10	18	66.14	25	66.14	66.00	-7	3,142	-0.22%
2020/06/08	6	64.32	2	64.30	64.20	4	3,047	0.13%
2020/06/05	22	64.05	0	0.00	64.20	22	3,031	0.73%
2020/06/04	3	63.73	7	63.79	63.60	-4	3,030	-0.13%
2020/06/03	23	65.13	15	66.51	64.50	8	2,990	0.27%
2020/06/02	3	63.63	20	64.36	65.30	-17	2,782	-0.61%
2020/06/01	1	62.70	0	0.00	62.50	1	2,682	0.04%
2020/05/29	3	62.73	1	62.90	62.30	2	2,655	0.08%
2020/05/28	16	63.54	23	62.78	61.80	-7	2,616	-0.27%
2020/05/27	3	61.73	2	61.70	61.50	1	2,490	0.04%
2020/05/26	0	0.00	4	62.73	61.60	-4	2,497	-0.16%
2020/05/25	2	61.40	2	62.00	62.00	0	2,482	0.00%
2020/05/22	1	61.30	22	62.22	61.00	-21	2,467	-0.85%
2020/05/21	8	62.53	8	62.54	62.60	0	2,445	0.00%
2020/05/20	6	62.52	5	62.30	62.50	1	2,388	0.04%
2020/05/19	1	62.50	1	62.00	61.50	0	2,340	0.00%
2020/05/18	1	61.90	15	62.15	61.80	-14	2,313	-0.61%
2020/05/15	6	60.15	7	60.83	61.10	-1	2,245	-0.04%
2020/05/14	7	60.14	19	62.15	59.70	-12	2,213	-0.54%
2020/05/13	1	62.70	3	61.73	61.50	-2	2,209	-0.09%
2020/05/12	1	60.50	4	60.75	61.20	-3	2,145	-0.14%
2020/05/11	1	59.20	1	59.80	60.40	0	2,131	0.00%
2020/05/08	20	60.85	10	60.90	60.40	10	2,139	0.47%
2020/05/07	15	60.91	42.1	61.35	61.80	-27.1	2,069	-1.31%
2020/05/06	18	57.06	14	57.61	58.10	4	1,943	0.21%
2020/05/05	2	53.65	0	0.00	52.90	2	1,834	0.11%
2020/05/04	0	0.00	1	53.10	53.00	-1	1,835	-0.05%
2020/04/29	25	52.65	0	0.00	52.30	25	1,842	1.36%
2020/04/28	6	52.03	0	0.00	52.00	6	1,845	0.33%
2020/04/27	6	52.88	0	0.00	52.70	6	1,863	0.32%
2020/04/24	0	0.00	9	53.21	52.70	-9	1,842	-0.49%
2020/04/22	1	49.55	1	51.30	51.50	0	1,805	0.00%
2020/04/21	5	53.02	2	53.85	51.50	3	1,794	0.17%
2020/04/20	3	52.23	2	53.15	53.50	1	1,773	0.06%
2020/04/17	4	53.78	3	53.00	53.00	1	1,762	0.06%
2020/04/16	2	52.85	3	53.47	53.60	-1	1,752	-0.06%
2020/04/15	2	52.30	2	52.20	52.20	0	1,720	0.00%
2020/04/14	3	52.07	1	52.40	52.20	2	1,712	0.12%
2020/04/13	11	51.57	2	52.00	51.00	9	1,698	0.53%
2020/04/10	6	51.32	4	51.30	51.70	2	1,680	0.12%
2020/04/09	0	0.00	2	51.15	51.20	-2	1,635	-0.12%
2020/04/07	2	49.25	3	50.03	49.60	-1	1,644	-0.06%
2020/04/06	5	47.17	6	47.38	49.35	-1	1,612	-0.06%
2020/04/01	1	45.20	0	0.00	45.60	1	1,581	0.06%
2020/03/31	0	47.00	5	46.25	45.20	-5	1,589	-0.31%
2020/03/30	2	45.58	17	44.66	45.85	-15	1,633	-0.92%
2020/03/27	16	44.50	2	45.20	44.50	14	1,597	0.88%
2020/03/25	1	42.10	1	41.90	41.65	0	1,562	0.00%
2020/03/24	3	40.53	1	40.50	40.40	2	1,565	0.13%
2020/03/23	2	39.25	0	0.00	39.10	2	1,550	0.13%
2020/03/20	5	41.40	0	0.00	41.55	5	1,539	0.32%
2020/03/19	0	0.00	8	38.34	39.50	-8	1,500	-0.53%
2020/03/18	0	0.00	1	43.30	41.20	-1	1,457	-0.07%
2020/03/17	0	0.00	2	43.05	43.00	-2	1,447	-0.14%
2020/03/16	0	0.00	1	44.60	45.00	-1	1,425	-0.07%
2020/03/13	6	43.83	15	43.79	44.50	-9	1,401	-0.64%
2020/03/12	21	49.35	9	50.66	48.60	12	1,351	0.89%
2020/03/11	2	54.50	2	53.70	53.10	0	1,314	0.00%
2020/03/10	12	54.78	3	53.93	55.00	9	1,308	0.69%
2020/03/09	5	56.60	27	56.02	55.30	-22	1,285	-1.71%
2020/03/06	25	58.40	2	58.40	58.40	23	1,265	1.82%
2020/03/04	4	57.83	5	57.86	58.20	-1	1,267	-0.08%
2020/03/03	1	58.50	31	59.42	58.10	-30	1,269	-2.36%
2020/03/02	0	0.00	4	57.95	58.40	-4	1,256	-0.32%
2020/02/27	1	59.40	2	58.10	57.30	-1	1,272	-0.08%
2020/02/24	0	0.00	2	58.10	57.80	-2	1,237	-0.16%
2020/02/21	2	58.40	0	0.00	58.40	2	1,225	0.16%
2020/02/19	0	0.00	1	60.20	58.90	-1	1,222	-0.08%
2020/02/18	1	58.80	1	59.40	59.40	0	1,209	0.00%
2020/02/14	5	60.00	7	60.26	59.30	-2	1,192	-0.17%
2020/02/12	0	0.00	2	57.90	58.10	-2	1,112	-0.18%
2020/02/11	10	57.32	14	57.19	58.20	-4	1,077	-0.37%
2020/02/10	0	0.00	4	52.98	53.00	-4	1,040	-0.38%
2020/02/07	1	53.80	0	0.00	53.40	1	1,035	0.10%
2020/02/05	1	51.80	0	0.00	51.70	1	1,006	0.10%
2020/02/03	4	52.18	0	0.00	52.10	4	991	0.40%
2020/01/31	6	55.97	1	56.70	56.10	5	970	0.52%
2020/01/17	0	0.00	1	59.60	59.50	-1	918	-0.11%
2020/01/15	1	59.70	0	0.00	59.40	1	923	0.11%
2020/01/09	0	0.00	0.2	58.10	58.10	-0.2	908	-0.02%
2020/01/08	0	0.00	1	57.80	57.70	-1	914	-0.11%
2020/01/07	1	58.40	0	0.00	58.40	1	906	0.11%
2020/01/02	0	0.00	1	60.90	60.50	-1	902	-0.11%
2019/12/31	1	60.60	4	60.58	60.10	-3	873	-0.34%
2019/12/27	5	59.70	0	0.00	59.60	5	833	0.60%
2019/12/25	0	0.00	3	60.20	60.10	-3	828	-0.36%
2019/12/19	2	57.60	0	0.00	58.80	2	787	0.25%
2019/12/17	1	57.30	0	0.00	57.30	1	771	0.13%
2019/12/13	0	0.00	1	57.10	57.10	-1	767	-0.13%
2019/12/10	2	58.00	5	58.00	57.90	-3	779	-0.38%
2019/12/09	2	58.60	0	0.00	58.40	2	776	0.26%
2019/12/04	1	58.00	0	0.00	57.80	1	776	0.13%
2019/11/29	0	0.00	1	58.60	58.80	-1	783	-0.13%
2019/11/28	1	58.80	0	0.00	58.60	1	807	0.12%
2019/11/27	2	59.55	0	0.00	59.40	2	800	0.25%
2019/11/26	2	59.75	2	60.25	59.80	0	796	0.00%
2019/11/25	1	58.80	0	0.00	58.50	1	770	0.13%
2019/11/22	2	59.10	0	0.00	58.80	2	775	0.26%
2019/11/21	0	0.00	2	58.50	58.60	-2	779	-0.26%
2019/11/18	1	58.60	0	0.00	58.50	1	797	0.13%
2019/11/15	7	59.66	1	59.50	58.90	6	800	0.75%
2019/11/13	0	0.00	3	58.13	58.30	-3	797	-0.38%
2019/11/12	1	57.10	1	57.60	57.20	0	798	0.00%
2019/11/11	1	57.20	0	0.00	57.00	1	837	0.12%
2019/10/29	0	0.00	1	57.90	57.90	-1	855	-0.12%
2019/10/23	1	59.10	0	0.00	58.60	1	882	0.11%
2019/10/18	1	59.70	0	0.00	59.90	1	893	0.11%
2019/10/16	0	0.00	1	57.70	57.90	-1	904	-0.11%
2019/10/14	0	0.00	2	56.95	56.90	-2	963	-0.21%
2019/10/09	1	56.20	0	0.00	56.30	1	969	0.10%
2019/10/01	0	0.00	0.1	60.50	59.10	-0.1	1,152	-0.01%
2019/09/27	1	59.20	0	0.00	59.70	1	1,157	0.09%
2019/09/25	1	59.60	0	0.00	59.30	1	1,179	0.08%
2019/09/24	0	0.00	1	59.90	59.60	-1	1,189	-0.08%
2019/09/20	0	0.00	1	59.30	59.20	-1	1,226	-0.08%
2019/09/17	2	58.60	0	0.00	58.10	2	1,334	0.15%
2019/09/16	1	59.20	0	0.00	59.10	1	1,388	0.07%
2019/09/09	1	61.30	1.4	60.63	60.50	-0.4	1,531	-0.03%
2019/09/06	0	0.00	3	61.93	61.50	-3	1,542	-0.19%
2019/09/05	2	62.00	0	0.00	61.50	2	1,598	0.13%
2019/09/02	0	0.00	16	62.91	63.40	-16	1,691	-0.95%
2019/08/28	0	0.00	5	61.62	61.50	-5	1,707	-0.29%
2019/08/27	0	0.00	5	60.54	60.70	-5	1,708	-0.29%
2019/08/26	3	59.50	0	0.00	59.20	3	1,718	0.17%
2019/08/21	2	61.45	8	61.39	61.30	-6	1,774	-0.34%
2019/08/20	1	60.30	0	0.00	60.10	1	1,758	0.06%
2019/08/19	2	60.70	0	0.00	60.20	2	1,767	0.11%
2019/08/15	1	60.10	5	61.26	61.20	-4	1,779	-0.22%
2019/08/14	1	61.30	2	60.80	60.80	-1	1,778	-0.06%
2019/08/12	0	0.00	11	63.96	63.70	-11	1,753	-0.63%
2019/08/07	1	63.20	0	0.00	63.00	1	1,792	0.06%
2019/08/06	4	61.10	2	61.35	62.60	2	1,835	0.11%
2019/08/02	2	65.85	0	0.00	65.80	2	1,979	0.10%
2019/08/01	0	0.00	1	66.90	67.00	-1	2,037	-0.05%
2019/07/25	0	0.00	2	68.70	68.90	-2	2,228	-0.09%
2019/07/24	2	67.45	0	0.00	68.00	2	2,220	0.09%
2019/07/22	0	0.00	4	69.05	68.40	-4	2,215	-0.18%
2019/07/19	3	68.20	0	0.00	68.60	3	2,211	0.14%
2019/07/18	1	68.20	2	69.50	68.00	-1	2,203	-0.05%
2019/07/17	0	0.00	8	69.05	69.00	-8	2,185	-0.37%
2019/07/16	1	68.00	10	68.31	68.20	-9	2,160	-0.42%
2019/07/15	1	67.50	0	0.00	67.40	1	2,136	0.05%
2019/07/11	1	66.20	9	66.47	67.00	-8	2,128	-0.38%
2019/07/10	3	67.93	2	68.50	68.00	1	2,090	0.05%
2019/07/09	2	70.15	2	70.70	70.00	0	2,063	0.00%
2019/07/08	0	0.00	3	68.97	69.80	-3	2,032	-0.15%
2019/07/05	0	0.00	2	68.55	68.60	-2	2,008	-0.10%
2019/07/04	1	67.50	3	67.70	67.60	-2	1,997	-0.10%
2019/07/03	3	66.93	0	0.00	67.10	3	1,994	0.15%
2019/07/02	1	67.10	0	0.00	67.50	1	2,012	0.05%
2019/07/01	2	66.65	0	0.00	67.00	2	2,005	0.10%
2019/06/27	1	66.30	0	0.00	66.80	1	1,987	0.05%
2019/06/26	1	67.10	0	0.00	67.10	1	1,973	0.05%
2019/06/25	2	68.20	0	0.00	67.70	2	1,965	0.10%
2019/06/24	0	0.00	2	69.10	69.20	-2	1,935	-0.10%
2019/06/21	1	74.10	7	74.31	73.40	-6	1,889	-0.32%
2019/06/20	0	0.00	2	73.20	73.20	-2	1,840	-0.11%
2019/06/19	0	0.00	1	72.30	72.40	-1	1,868	-0.05%
2019/06/18	2	71.00	0	0.00	71.80	2	2,009	0.10%
2019/06/17	1	70.60	0	0.00	70.50	1	1,990	0.05%
2019/06/14	1	68.90	1	69.40	68.90	0	1,964	0.00%
2019/06/13	2	68.90	1	68.80	68.80	1	1,967	0.05%
2019/06/12	1	66.90	3	68.70	69.70	-2	1,949	-0.10%
2019/06/11	1	66.90	1	67.80	67.70	0	1,919	0.00%
2019/06/10	0	0.00	1	68.30	68.00	-1	1,937	-0.05%
2019/06/05	4	66.28	0	0.00	66.10	4	2,015	0.20%
2019/06/04	1	67.80	1	67.90	67.70	0	2,164	0.00%
2019/06/03	1	68.30	1	68.50	68.20	0	2,183	0.00%
2019/05/31	3	69.00	0	0.00	68.60	3	2,187	0.14%
2019/05/30	0	0.00	2	68.60	68.90	-2	2,231	-0.09%
2019/05/29	2	68.30	0	0.00	67.60	2	2,294	0.09%
2019/05/28	2	68.30	8	68.23	68.90	-6	2,292	-0.26%
2019/05/27	0	0.00	1	66.20	66.20	-1	2,289	-0.04%
2019/05/24	4	65.70	1	66.60	65.30	3	2,301	0.13%
2019/05/23	2	65.60	2	65.70	65.70	0	2,299	0.00%
2019/05/22	1	64.60	0	0.00	64.60	1	2,302	0.04%
2019/05/21	1	65.10	2	64.60	64.70	-1	2,312	-0.04%
2019/05/17	3	65.63	2	65.45	64.40	1	2,356	0.04%
2019/05/16	3	65.87	1	66.50	65.50	2	2,368	0.08%
2019/05/15	1	66.10	4	66.28	66.00	-3	2,369	-0.13%
2019/05/14	11	63.40	10	63.63	65.30	1	2,374	0.04%
2019/05/13	9	66.40	2	65.35	65.00	7	2,366	0.30%
2019/05/10	5	73.56	7	73.71	71.20	-2	2,312	-0.09%
2019/05/09	5	77.20	0	0.00	76.40	5	2,228	0.22%
2019/05/08	5	77.30	4	77.78	78.00	1	2,178	0.05%
2019/05/03	2	77.60	6	78.60	78.10	-4	2,216	-0.18%
2019/05/02	0	0.00	2	76.95	77.90	-2	2,177	-0.09%
2019/04/30	0	0.00	1	75.50	75.50	-1	2,145	-0.05%
2019/04/29	0	0.00	1	75.30	74.60	-1	2,176	-0.05%
2019/04/23	1	73.70	0	0.00	74.10	1	2,539	0.04%
2019/04/22	1	73.70	0	0.00	73.50	1	2,534	0.04%
2019/04/19	1	74.10	1	74.00	73.90	0	2,553	0.00%
2019/04/17	0	0.00	2	76.00	75.80	-2	2,619	-0.08%
2019/04/16	0	0.00	1	74.90	75.80	-1	2,659	-0.04%
2019/04/15	2	75.60	0	0.00	75.20	2	2,663	0.08%
2019/04/12	2	76.40	0	0.00	76.40	2	2,654	0.08%
2019/04/11	1	76.40	0	0.00	76.40	1	2,660	0.04%
2019/04/09	7	78.34	8	78.00	78.10	-1	2,686	-0.04%
2019/04/08	0	0.00	3	79.33	78.60	-3	2,744	-0.11%
2019/04/03	0	0.00	1	78.30	78.00	-1	2,724	-0.04%
2019/04/02	1	77.30	3	78.07	77.30	-2	2,723	-0.07%
2019/04/01	0	0.00	5	78.04	77.50	-5	2,722	-0.18%
2019/03/29	0	0.00	1	76.90	77.50	-1	2,721	-0.04%
2019/03/28	2	76.80	0	0.00	76.00	2	2,744	0.07%
2019/03/27	1	76.90	1	76.70	76.60	0	2,763	0.00%
2019/03/26	1	76.20	1	76.90	76.30	0	2,823	0.00%
2019/03/25	1	77.00	0	0.00	76.40	1	2,851	0.04%
2019/03/22	3	78.77	4	78.63	78.10	-1	2,902	-0.03%
2019/03/21	13	80.13	2	80.10	79.20	11	2,870	0.38%
2019/03/20	0	0.00	6	77.85	78.50	-6	2,721	-0.22%
2019/03/19	0	0.00	3.3	77.61	77.50	-3.3	2,731	-0.12%
2019/03/18	0	0.00	1	78.00	77.30	-1	2,780	-0.04%
2019/03/15	2	77.60	5	78.52	77.30	-3	2,810	-0.11%
2019/03/14	4	78.63	1	79.00	78.50	3	2,825	0.11%
2019/03/13	3	78.50	11	78.73	78.30	-8	2,905	-0.28%
2019/03/12	2	78.40	3	78.90	77.60	-1	2,904	-0.03%
2019/03/11	5	77.76	16	77.81	78.30	-11	2,904	-0.38%
2019/03/08	15	77.35	49	77.51	76.60	-34	2,901	-1.17%
2019/03/07	31	75.99	0	0.00	74.90	31	2,770	1.12%
2019/03/06	1	75.90	0	0.00	75.90	1	2,805	0.04%
2019/03/05	18	76.74	11	77.18	75.80	7	2,873	0.24%
2019/03/04	0	0.00	10	76.78	76.30	-10	2,850	-0.35%
2019/02/26	1	75.30	0	0.00	74.00	1	2,839	0.04%
2019/02/25	0	0.00	1	74.00	73.90	-1	2,855	-0.04%
2019/02/22	0	0.00	1	74.00	73.80	-1	2,901	-0.03%
2019/02/20	1	72.90	2	73.00	72.80	-1	2,975	-0.03%
2019/02/18	0	0.00	1	71.50	71.50	-1	3,041	-0.03%
2019/02/15	2	72.80	0	0.00	72.50	2	3,085	0.06%
2019/02/14	1	74.50	2	74.00	74.40	-1	3,133	-0.03%
2019/02/12	3	73.93	0	0.00	73.30	3	3,316	0.09%
2019/02/11	1	75.10	1	75.30	75.00	0	3,353	0.00%
2019/01/30	1	76.30	0	0.00	76.30	1	3,433	0.03%
2019/01/29	1	76.30	5	75.70	76.30	-4	3,523	-0.11%
2019/01/28	8	75.44	9	75.23	75.50	-1	3,617	-0.03%
2019/01/25	7	76.44	0	0.00	76.30	7	3,645	0.19%
2019/01/24	6.2	78.45	2	79.70	77.40	4.2	3,687	0.11%
2019/01/23	0	0.00	2	78.00	78.30	-2	3,698	-0.05%
2019/01/22	3	78.37	2	77.60	77.50	1	3,710	0.03%
2019/01/21	4	77.45	4	78.10	77.30	0	3,709	0.00%
2019/01/18	20	79.76	14	80.37	77.20	6	3,689	0.16%
2019/01/17	8	76.84	20	77.35	78.40	-12	3,472	-0.35%
2019/01/16	3	74.90	4	75.13	74.60	-1	3,375	-0.03%
2019/01/14	2	73.40	2	73.55	73.60	0	3,432	0.00%
2019/01/11	0	0.00	2	73.00	73.50	-2	3,444	-0.06%
2019/01/10	3	74.17	0	0.00	73.70	3	3,425	0.09%
2019/01/09	4	77.00	6	76.85	76.70	-2	3,393	-0.06%
2019/01/08	10	76.47	14	76.71	76.10	-4	3,392	-0.12%
2019/01/07	0	0.00	1	75.30	75.80	-1	3,376	-0.03%
2019/01/04	3	73.23	1	73.50	74.50	2	3,456	0.06%
2019/01/03	2	74.95	1	75.20	74.40	1	3,460	0.03%
2019/01/02	1	74.80	0	0.00	74.80	1	3,470	0.03%
2018/12/28	4	75.15	0.6	75.20	75.00	3.4	3,484	0.10%
2018/12/27	6	76.57	9	77.23	76.50	-3	3,484	-0.09%
2018/12/26	0	0.00	1	74.40	74.00	-1	3,427	-0.03%
2018/12/25	8	74.30	0	0.00	74.70	8	3,416	0.23%
2018/12/24	3	75.33	7	76.03	75.40	-4	3,407	-0.12%
2018/12/22	3	76.27	0	0.00	75.80	3	3,409	0.09%
2018/12/21	2	74.60	5	75.72	76.10	-3	3,426	-0.09%
2018/12/20	2	75.30	0	0.00	73.90	2	3,477	0.06%
2018/12/19	9	76.47	1	75.30	74.80	8	3,462	0.23%
2018/12/18	8	78.20	5	79.00	77.70	3	3,436	0.09%
2018/12/17	3	79.67	7	79.11	78.70	-4	3,408	-0.12%
2018/12/14	0	0.00	3	78.27	78.10	-3	3,350	-0.09%
2018/12/13	5	78.06	7	78.66	77.80	-2	3,345	-0.06%
2018/12/12	1	78.80	1	78.50	78.10	0	3,326	0.00%
2018/12/11	10	78.19	21	78.67	78.20	-11	3,336	-0.33%
2018/12/10	7	76.23	6	76.50	77.00	1	3,333	0.03%
2018/12/07	0	0.00	9	75.31	75.70	-9	3,292	-0.27%
2018/12/06	11	74.84	1	75.00	73.00	10	3,261	0.31%
2018/12/05	1	75.80	2	77.20	78.00	-1	3,165	-0.03%
2018/12/03	0	0.00	2	77.60	77.90	-2	3,156	-0.06%
2018/11/30	1	75.20	11	75.27	76.00	-10	3,114	-0.32%
2018/11/29	8	74.75	3	76.07	74.30	5	3,089	0.16%
2018/11/28	2	74.50	4	73.83	74.00	-2	3,045	-0.07%
2018/11/27	6	71.77	8	71.38	72.10	-2	2,998	-0.07%
2018/11/26	9	70.10	11	69.90	71.50	-2	2,978	-0.07%
2018/11/23	3	68.17	2	68.65	68.40	1	2,966	0.03%
2018/11/22	25	71.72	21	71.75	69.30	4	3,072	0.13%
2018/11/21	5	71.60	6	71.32	71.70	-1	3,042	-0.03%
2018/11/20	4	69.30	7	68.86	69.60	-3	2,999	-0.10%
2018/11/19	6	68.12	9	68.11	69.30	-3	2,978	-0.10%
2018/11/16	19	67.59	27	67.25	66.80	-8	2,939	-0.27%
2018/11/15	11	66.62	10	66.92	67.10	1	2,920	0.03%
2018/11/14	15	66.03	8	66.83	65.50	7	2,898	0.24%
2018/11/13	10	64.23	10.2	64.95	66.20	-0.2	2,870	-0.01%
2018/11/12	9	64.39	5	64.80	64.40	4	2,895	0.14%
2018/11/09	31	65.65	59	65.85	65.30	-28	2,911	-0.96%
2018/11/08	0	0.00	4	63.65	63.20	-4	2,768	-0.14%
2018/11/07	1	64.50	5	63.46	64.20	-4	2,763	-0.14%
2018/11/06	22	63.01	3	63.87	61.50	19	2,824	0.67%
2018/11/05	30	61.31	9	62.52	61.60	21	3,068	0.68%
2018/11/02	1	60.00	3	61.07	59.10	-2	3,064	-0.07%
2018/11/01	0	0.00	11	58.56	59.10	-11	3,096	-0.36%
2018/10/31	3	55.07	9	55.18	56.90	-6	3,100	-0.19%
2018/10/30	1	53.70	0	0.00	52.00	1	3,059	0.03%
2018/10/29	1	56.00	0	0.00	53.20	1	3,073	0.03%
2018/10/26	1	55.60	1	55.40	55.40	0	3,076	0.00%
2018/10/25	1	54.20	1	54.70	55.10	0	3,081	0.00%
2018/10/24	4	56.25	4	56.95	56.60	0	3,095	0.00%
2018/10/23	2	57.75	0	0.00	57.60	2	3,109	0.06%
2018/10/22	7	58.67	5	58.70	59.50	2	3,102	0.06%
2018/10/19	1	54.50	0	0.00	55.90	1	3,074	0.03%
2018/10/18	1	55.90	0	0.00	55.90	1	3,094	0.03%
2018/10/17	0	0.00	4	57.15	56.70	-4	3,122	-0.13%
2018/10/16	2	56.80	7	56.01	55.70	-5	3,129	-0.16%
2018/10/15	0	0.00	7	54.34	54.50	-7	3,111	-0.23%
2018/10/12	6	52.78	5	53.80	54.20	1	3,089	0.03%
2018/10/11	0	0.00	2	57.70	57.70	-2	3,012	-0.07%
2018/10/09	2	63.40	1	64.20	64.10	1	3,001	0.03%
2018/10/05	2	64.00	0	0.00	62.80	2	3,024	0.07%
2018/10/03	0	0.00	3	68.00	67.90	-3	3,015	-0.10%
2018/10/01	1	69.00	0	0.00	69.10	1	3,091	0.03%
2018/09/27	2	70.00	5	70.30	69.80	-3	3,194	-0.09%
2018/09/26	1	67.50	1	68.70	69.00	0	3,150	0.00%
2018/09/21	2	67.65	1	68.20	67.50	1	3,171	0.03%
2018/09/20	1	67.30	0	0.00	67.30	1	3,181	0.03%
2018/09/19	0	0.00	1	69.00	69.00	-1	3,195	-0.03%
2018/09/18	1	67.70	0	0.00	68.20	1	3,231	0.03%
2018/09/17	0	0.00	1	69.20	68.80	-1	3,239	-0.03%
2018/09/14	3	68.13	8	68.83	68.70	-5	3,239	-0.15%
2018/09/12	1	65.30	0	0.00	66.00	1	3,248	0.03%
2018/09/11	0	0.00	41	65.31	66.80	-41	3,308	-1.24%
2018/09/10	3	65.00	2	67.75	65.00	1	3,350	0.03%
2018/09/07	3	65.93	2	66.35	66.60	1	3,380	0.03%
2018/09/06	4	68.05	0	0.00	68.10	4	3,680	0.11%
2018/09/04	4	68.18	3	68.90	68.90	1	4,115	0.02%
2018/09/03	1	68.80	0	0.00	68.00	1	4,216	0.02%
2018/08/31	1	69.90	4	69.95	70.00	-3	4,264	-0.07%
2018/08/30	2	69.45	3	69.83	69.40	-1	4,345	-0.02%
2018/08/29	12	68.48	9	68.99	69.20	3	4,462	0.07%
2018/08/28	3	72.47	0	0.00	71.70	3	4,382	0.07%
2018/08/24	2	73.25	0	0.00	72.60	2	4,492	0.04%
2018/08/22	1	74.90	2	75.15	74.00	-1	4,731	-0.02%
2018/08/21	5	75.80	1	76.50	76.50	4	4,873	0.08%
2018/08/20	0	0.00	54	74.33	75.60	-54	5,106	-1.06%
2018/08/17	8	76.13	9	77.02	74.70	-1	5,578	-0.02%
2018/08/16	2	74.35	50	73.36	74.70	-48	5,763	-0.83%
2018/08/15	50	74.97	4	76.10	75.30	46	5,826	0.79%
2018/08/14	30	74.97	30	75.30	75.30	0	6,040	0.00%
2018/08/13	2	71.45	4	73.25	74.20	-2	6,279	-0.03%
2018/08/10	16	75.66	90	76.85	72.10	-74	6,857	-1.08%
2018/08/09	17	75.70	6	75.63	75.70	11	6,825	0.16%
2018/08/08	0	0.00	1	74.90	74.50	-1	6,894	-0.01%
2018/08/07	22	74.04	3	73.23	73.90	19	6,879	0.28%
2018/08/06	0	0.00	2	71.85	72.00	-2	6,837	-0.03%
2018/08/03	0	0.00	2	71.40	71.60	-2	6,880	-0.03%
2018/08/02	4	69.03	30	69.30	68.90	-26	6,983	-0.37%
2018/08/01	30	71.83	1	71.40	71.00	29	6,988	0.41%
2018/07/31	0	0.00	3	71.47	71.40	-3	7,005	-0.04%
2018/07/30	1	70.20	1	71.50	70.40	0	7,019	0.00%
2018/07/27	2	70.45	4	70.60	70.30	-2	7,055	-0.03%
2018/07/26	0	0.00	2	70.15	70.20	-2	7,211	-0.03%
2018/07/25	5	70.24	0	0.00	69.40	5	7,276	0.07%
2018/07/24	1	68.40	2	68.60	68.90	-1	7,359	-0.01%
2018/07/23	4	66.55	0	0.00	66.50	4	7,377	0.05%
2018/07/20	0	0.00	5	68.10	68.10	-5	7,387	-0.07%
2018/07/18	0	0.00	3	68.67	68.70	-3	7,475	-0.04%
2018/07/17	0	0.00	1	69.50	69.50	-1	7,488	-0.01%
2018/07/16	13	70.30	0	0.00	70.50	13	7,516	0.17%
2018/07/13	39	70.53	5	71.50	70.90	34	7,530	0.45%
2018/07/11	10	69.65	6	70.38	69.30	4	7,670	0.05%
2018/07/10	1	69.40	7	70.14	70.20	-6	7,735	-0.08%
2018/07/09	2	67.40	4	69.23	70.00	-2	7,722	-0.03%
2018/07/06	6	66.92	6	67.82	68.50	0	7,741	0.00%
2018/07/05	12	68.15	7	66.93	66.10	5	7,699	0.06%
2018/07/04	5	71.58	0	0.00	70.40	5	7,711	0.06%
2018/07/03	4	75.77	11	72.87	72.40	-7	7,721	-0.09%
2018/07/02	5	76.58	3	75.00	75.00	2	7,740	0.03%
2018/06/29	2	76.10	5	77.06	77.30	-3	7,766	-0.04%
2018/06/28	4	75.63	0	0.00	75.20	4	7,827	0.05%
2018/06/27	0	0.00	5	77.40	76.30	-5	7,895	-0.06%
2018/06/26	1	75.60	5	75.80	77.00	-4	7,873	-0.05%
2018/06/25	6	75.92	8	76.46	76.30	-2	7,899	-0.03%
2018/06/22	1	75.00	0	0.00	74.60	1	7,905	0.01%
2018/06/21	6	76.90	8	75.93	75.80	-2	7,918	-0.03%
2018/06/20	6	75.12	3	76.03	75.30	3	7,923	0.04%
2018/06/19	5	79.70	1	77.50	77.50	4	7,879	0.05%
2018/06/15	3	79.07	0	0.00	79.30	3	7,875	0.04%
2018/06/14	30	81.67	33	82.76	79.00	-3	7,838	-0.04%
2018/06/13	43	81.74	67	81.87	82.70	-24	7,564	-0.32%
2018/06/12	10	78.38	2	79.30	77.70	8	7,416	0.11%
2018/06/11	13	78.32	54	78.06	77.70	-41	7,395	-0.55%
2018/06/08	3	79.70	5	79.44	79.30	-2	7,358	-0.03%
2018/06/07	10	80.22	1	79.60	79.00	9	7,350	0.12%
2018/06/06	13	79.22	23	79.43	81.00	-10	7,473	-0.13%
2018/06/05	28	77.57	7	77.34	77.20	21	7,371	0.28%
2018/06/04	14	78.80	15	78.75	77.90	-1	7,364	-0.01%
2018/06/01	11	76.92	3	77.50	77.50	8	7,330	0.11%
2018/05/31	23	79.84	15	79.14	76.60	8	7,360	0.11%
2018/05/30	8	78.20	23	78.16	78.30	-15	7,275	-0.21%
2018/05/29	13	79.47	40	78.54	77.70	-27	7,266	-0.37%
2018/05/28	27	82.51	30	82.31	80.70	-3	7,153	-0.04%
2018/05/25	190	82.69	184	82.85	82.00	6	6,946	0.09%	大買/大賣/
2018/05/24	27	79.06	23	79.06	78.90	4	6,501	0.06%
2018/05/23	13	77.54	16	77.55	77.70	-3	6,350	-0.05%
2018/05/22	17	77.64	16	77.91	77.80	1	6,445	0.02%
2018/05/21	52	77.97	23	79.17	76.00	29	6,596	0.44%
2018/05/18	75	78.12	49	78.08	77.00	26	6,560	0.40%
2018/05/17	65	71.79	64	73.26	75.00	1	5,997	0.02%
2018/05/16	15	68.56	25	68.08	68.20	-10	5,804	-0.17%
2018/05/15	11	65.42	18	65.96	65.30	-7	5,714	-0.12%
2018/05/14	2	64.45	10	64.56	64.30	-8	5,849	-0.14%
2018/05/11	2	65.30	4	66.13	65.30	-2	5,881	-0.03%
2018/05/10	7	66.03	21	65.01	65.30	-14	5,889	-0.24%
2018/05/09	5	61.66	2	62.15	61.90	3	5,813	0.05%
2018/05/08	0	0.00	1	62.00	61.00	-1	5,856	-0.02%
2018/05/07	1	60.30	1	60.50	60.50	0	5,994	0.00%
2018/05/04	3	62.40	0	0.00	61.30	3	6,015	0.05%
2018/05/03	18	64.28	24	64.70	62.50	-6	6,039	-0.10%
2018/05/02	9	65.59	16	65.63	64.40	-7	6,126	-0.11%
2018/04/30	0	0.00	55	63.57	65.60	-55	6,211	-0.89%
2018/04/27	2	58.70	4	60.10	59.70	-2	6,243	-0.03%
2018/04/26	0	0.00	5	62.82	59.70	-5	6,375	-0.08%
2018/04/25	0	0.00	16	61.86	61.90	-16	6,572	-0.24%
2018/04/24	10	61.76	9	61.60	60.90	1	6,863	0.01%
2018/04/23	0	0.00	7	66.77	64.80	-7	6,873	-0.10%
2018/04/20	0	0.00	18	66.04	66.50	-18	7,042	-0.26%
2018/04/19	0	0.00	3	65.77	65.00	-3	7,113	-0.04%
2018/04/18	0	0.00	14	64.01	65.30	-14	7,182	-0.19%
2018/04/17	11	65.26	8	63.33	62.70	3	7,295	0.04%
2018/04/16	4	69.43	0	0.00	68.60	4	7,952	0.05%
2018/04/13	3	71.23	2	71.60	71.00	1	8,232	0.01%
2018/04/12	3	71.47	0	0.00	71.20	3	8,421	0.04%
2018/04/11	0	0.00	1	74.20	73.40	-1	8,610	-0.01%
2018/04/10	8	74.83	0	0.00	73.00	8	8,841	0.09%
2018/04/09	0	0.00	10	78.93	78.60	-10	9,170	-0.11%
2018/04/03	0	0.00	9	76.87	77.60	-9	9,399	-0.10%
2018/04/02	6	76.88	3	78.07	75.20	3	9,485	0.03%
2018/03/31	1	77.60	8	79.10	77.80	-7	9,577	-0.07%
2018/03/30	1	77.50	16	77.38	77.90	-15	9,588	-0.16%
2018/03/29	0	0.00	3	75.43	75.40	-3	9,678	-0.03%
2018/03/28	1	74.60	7	75.89	75.30	-6	9,808	-0.06%
2018/03/27	1	75.30	5	76.70	75.50	-4	10,046	-0.04%
2018/03/26	3	74.73	15	73.78	75.40	-12	10,346	-0.12%
2018/03/23	3	71.83	4	71.30	72.20	-1	10,551	-0.01%
2018/03/22	1	73.90	2	76.15	73.90	-1	10,999	-0.01%
2018/03/21	0	0.00	20	75.20	75.00	-20	11,374	-0.18%
2018/03/20	2	76.50	3	76.53	76.20	-1	11,874	-0.01%
2018/03/19	1	77.60	10	78.13	77.60	-9	12,290	-0.07%
2018/03/16	12	78.38	47	78.77	77.10	-35	12,824	-0.27%
2018/03/15	0	0.00	4	75.25	74.60	-4	13,107	-0.03%
2018/03/14	18	75.02	13	75.32	74.50	5	13,477	0.04%
2018/03/13	24	74.83	18	74.14	74.00	6	13,774	0.04%
2018/03/12	9	75.29	24	75.52	74.30	-15	14,048	-0.11%
2018/03/09	12	71.18	6	71.50	71.10	6	14,149	0.04%
2018/03/08	4	70.58	2	70.30	70.80	2	14,178	0.01%
2018/03/07	0	69.40	1	71.00	69.40	-1	14,177	-0.01%
2018/03/06	17	70.68	12	69.92	70.30	5	14,184	0.04%
2018/03/05	1	70.70	0	0.00	70.70	1	14,144	0.01%
2018/03/02	4	73.50	5	73.06	72.10	-1	14,190	-0.01%
2018/03/01	1	71.60	2	72.00	72.00	-1	14,156	-0.01%
2018/02/27	0	0.00	2	71.25	71.10	-2	14,174	-0.01%
2018/02/26	2	72.70	2	73.20	71.30	0	14,159	0.00%
2018/02/23	5	71.56	10	72.56	72.30	-5	14,191	-0.04%
2018/02/22	6	69.22	8	71.66	71.30	-2	14,195	-0.01%
2018/02/21	18	73.88	9	72.40	71.10	9	14,417	0.06%
2018/02/12	17	78.01	4	76.95	74.90	13	14,270	0.09%
2018/02/09	13	78.26	9	79.27	80.70	4	14,139	0.03%
2018/02/08	7	79.56	8	79.58	79.80	-1	14,146	-0.01%
2018/02/07	4	83.43	10	84.40	82.10	-6	14,362	-0.04%
2018/02/06	5	82.78	14	82.56	82.60	-9	14,472	-0.06%
2018/02/05	5	81.98	2	86.40	86.40	3	14,630	0.02%
2018/02/02	3	84.57	2	84.35	83.50	1	14,973	0.01%
2018/02/01	0	0.00	2	83.95	83.50	-2	15,549	-0.01%
2018/01/31	35	82.62	1	82.20	83.10	34	15,887	0.21%
2018/01/30	19	84.68	62	83.64	83.50	-43	16,088	-0.27%
2018/01/29	6	86.75	20	87.16	87.70	-14	15,949	-0.09%
2018/01/26	7	86.71	10	86.65	86.70	-3	15,963	-0.02%
2018/01/25	12	89.39	6	91.45	86.70	6	16,193	0.04%
2018/01/24	6	88.52	7	88.51	89.00	-1	15,973	-0.01%
2018/01/23	10	87.20	10	87.45	87.30	0	15,877	0.00%
2018/01/22	5	87.58	3	87.83	86.50	2	15,761	0.01%
2018/01/19	9	86.31	7	86.57	86.50	2	15,617	0.01%
2018/01/18	14	85.81	18	85.72	85.30	-4	15,479	-0.03%
2018/01/17	0	0.00	1	82.00	81.80	-1	15,219	-0.01%
2018/01/16	3	79.67	2	81.40	81.90	1	15,274	0.01%
2018/01/15	2	82.80	5	83.14	82.80	-3	15,235	-0.02%
2018/01/12	2	82.80	6	82.30	82.10	-4	15,204	-0.03%
2018/01/11	28	83.10	18	81.67	81.50	10	15,228	0.07%
2018/01/10	39	85.35	26	84.50	83.00	13	15,164	0.09%
2018/01/09	13	87.68	2	95.80	85.00	11	14,413	0.08%
2018/01/08	17	93.95	21	94.72	94.20	-4	14,090	-0.03%
2018/01/05	1	94.70	29	92.56	93.90	-28	13,981	-0.20%
2018/01/04	38	90.71	26	91.94	92.30	12	13,846	0.09%
2018/01/03	18	93.52	21	91.21	89.70	-3	13,736	-0.02%
2018/01/02	10	88.21	44	91.02	92.70	-34	13,457	-0.25%