中磊 (5388)-國票券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
118.5
漲跌
▼3.0
漲幅
-2.47%
成交量
5,856張
產業
上市通信網路類股
735人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中磊 (5388)籌碼相關－國票券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票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
2024/05/06	0	0.00	5.7	122.00	121.50	-5.7	5,202	-0.11%
2024/05/03	6	124.50	0	0.00	121.50	6	5,192	0.12%
2024/04/30	10	125.50	0	0.00	124.00	10	5,216	0.19%
2024/04/26	0.3	123.00	0	0.00	123.00	0.3	5,163	0.01%
2024/04/19	0	0.00	10.7	122.29	121.50	-10.7	5,100	-0.21%
2024/04/18	9	122.00	0	0.00	124.00	9	5,068	0.18%
2024/04/17	3	125.00	1	126.00	123.50	2	5,025	0.04%
2024/04/16	5	127.00	0	0.00	125.00	5	4,942	0.10%
2024/04/12	4	134.00	0	0.00	134.00	4	4,925	0.08%
2024/04/10	1	134.00	0	0.00	134.00	1	4,902	0.02%
2024/04/09	2	134.00	0	0.00	134.00	2	4,878	0.04%
2024/04/03	1	136.00	0	0.00	136.00	1	4,843	0.02%
2024/04/02	1	137.00	0	0.00	137.50	1	4,821	0.02%
2024/04/01	1	136.50	1	137.50	137.50	0	4,801	0.00%
2024/03/29	26	135.40	2	135.50	135.50	24	4,769	0.50%
2024/03/28	1	144.00	1.4	146.18	144.00	-0.4	4,646	-0.01%
2024/03/27	0.4	145.75	3.5	147.12	148.50	-3.2	4,535	-0.07%
2024/03/26	1.5	141.38	20.4	141.74	145.00	-18.9	4,469	-0.42%
2024/03/25	9	148.28	4.3	149.46	147.00	4.7	4,390	0.11%
2024/03/22	3.5	148.42	52.7	148.22	149.00	-49.3	4,355	-1.13%
2024/03/21	14.7	143.60	15.3	146.79	147.00	-0.5	4,299	-0.01%
2024/03/20	56.5	146.68	12	147.81	143.50	44.6	4,290	1.04%
2024/03/19	1.3	140.41	6	141.58	143.00	-4.7	4,364	-0.11%
2024/03/18	0.7	138.50	0	0.00	138.00	0.7	4,498	0.02%
2024/03/15	0	0.00	1	136.00	137.50	-1	4,535	-0.02%
2024/03/14	1	138.00	0	0.00	137.00	1	4,493	0.02%
2024/03/13	4	137.25	2	138.75	138.00	2	4,441	0.05%
2024/03/12	5	136.00	1	133.50	136.00	4	4,401	0.09%
2024/03/11	2	132.25	0	0.00	132.00	2	4,374	0.05%
2024/03/08	3	137.17	16.3	136.52	135.50	-13.3	4,320	-0.31%
2024/03/07	3	141.50	15	138.97	140.00	-12	4,282	-0.28%
2024/03/06	11	140.18	2.3	142.38	138.50	8.7	4,202	0.21%
2024/03/05	29.7	145.28	14	144.96	145.50	15.7	3,978	0.40%
2024/03/04	13	141.38	8	140.63	141.50	5	3,796	0.13%
2024/02/29	6	135.25	0	0.00	135.50	6	3,692	0.16%
2024/02/26	0	0.00	3	139.00	136.00	-3	3,604	-0.08%
2024/02/23	4	137.63	5	137.20	139.50	-1	3,543	-0.03%
2024/02/22	4	134.25	10	133.00	136.50	-6	3,357	-0.18%
2024/02/16	10	125.00	0	0.00	125.00	10	3,191	0.31%
2024/02/15	1	124.00	0	0.00	124.50	1	3,268	0.03%
2024/02/05	0	0.00	0.5	126.00	125.50	-0.5	3,269	-0.02%
2024/02/02	0	0.00	13.1	126.86	127.00	-13.1	3,411	-0.38%
2024/02/01	0	0.00	4.5	128.00	127.50	-4.5	3,511	-0.13%
2024/01/31	8	129.00	0	0.00	130.00	8	3,509	0.23%
2024/01/26	0	0.00	3	128.50	128.50	-3	3,495	-0.09%
2024/01/25	0	0.00	2	128.50	128.00	-2	3,542	-0.06%
2024/01/24	2	127.75	6.6	128.00	127.50	-4.6	3,542	-0.13%
2024/01/18	0	0.00	1	125.49	126.00	-1	3,525	-0.03%
2024/01/17	0	0.00	3	127.67	126.50	-3	3,523	-0.09%
2024/01/16	11	128.59	0	0.00	128.00	11	3,534	0.31%
2024/01/12	0	0.00	12.6	128.82	128.00	-12.6	3,547	-0.36%
2024/01/10	2	125.50	0	0.00	125.50	2	3,590	0.06%
2024/01/09	10	126.00	6.2	125.52	125.50	3.8	3,616	0.11%
2024/01/05	1	130.50	1	132.00	130.50	0	3,613	0.00%
2024/01/03	0	0.00	1	135.00	133.00	-1	3,677	-0.03%
2024/01/02	1	136.50	0	0.00	136.00	1	3,667	0.03%
2023/12/28	1	134.00	0	0.00	134.50	1	3,690	0.03%
2023/12/27	0	0.00	0.2	133.00	134.00	-0.2	3,720	-0.01%
2023/12/26	0.2	132.00	0	0.00	133.50	0.2	3,733	0.01%
2023/12/20	0	0.00	0.8	134.25	133.00	-0.8	3,821	-0.02%
2023/12/19	1.8	133.60	0.5	135.13	133.50	1.3	3,811	0.04%
2023/12/18	0.4	138.00	0	0.00	136.50	0.4	3,802	0.01%
2023/12/15	1	137.50	53.7	137.65	137.00	-52.7	3,741	-1.41%
2023/12/14	86.5	139.83	55	140.39	141.00	31.4	3,682	0.85%
2023/12/13	10.3	135.57	51.1	132.58	136.50	-40.9	3,371	-1.21%
2023/12/12	50.1	128.90	6	128.83	128.50	44.1	3,142	1.40%
2023/12/11	0	125.00	42	124.06	126.00	-42	3,098	-1.35%
2023/12/08	2	123.75	1	124.50	123.50	1	3,094	0.03%
2023/12/07	1	124.00	1	123.50	123.00	0	3,129	0.00%
2023/12/06	2	125.25	2	125.01	125.00	0	3,228	0.00%
2023/12/05	1	126.00	17	125.94	127.00	-16	3,230	-0.49%
2023/12/04	4	128.00	11	127.45	127.00	-7	3,302	-0.21%
2023/12/01	43	126.95	18	126.61	125.50	25	3,433	0.73%
2023/11/30	15	123.83	2	123.50	124.00	13	3,442	0.38%
2023/11/29	9	124.72	10	124.50	124.00	-1	3,435	-0.03%
2023/11/27	0	0.00	0.4	119.50	119.50	-0.4	3,476	-0.01%
2023/11/21	4	124.00	21	124.19	123.50	-17	3,621	-0.47%
2023/11/20	10	122.00	0	0.00	122.00	10	3,669	0.27%
2023/11/17	1	122.00	0	122.00	121.50	1	3,769	0.03%
2023/11/16	0	123.00	20	123.00	122.50	-20	3,815	-0.52%
2023/11/15	0	0.00	0.5	122.00	121.00	-0.5	3,881	-0.01%
2023/11/14	0.5	125.49	24	122.71	123.00	-23.5	3,883	-0.61%
2023/11/13	2	121.50	13	121.96	120.00	-11	3,893	-0.28%
2023/11/10	3	121.83	31.2	120.76	121.50	-28.2	3,887	-0.72%
2023/11/09	4.2	114.28	41.2	114.70	113.50	-37	3,781	-0.98%
2023/11/08	2.2	119.46	32	120.31	120.00	-29.8	3,751	-0.79%
2023/11/07	43	119.35	12	119.00	119.50	31	3,783	0.82%
2023/11/06	8	118.56	4.6	118.39	118.50	3.4	3,833	0.09%
2023/11/03	4.6	116.50	16	118.34	118.00	-11.4	3,870	-0.30%
2023/11/02	2	116.50	10.3	117.46	116.50	-8.3	3,910	-0.21%
2023/11/01	22.2	111.32	1.4	112.85	112.50	20.9	4,043	0.52%
2023/10/31	0	0.00	1.1	117.49	112.50	-1.1	4,146	-0.03%
2023/10/30	1.1	115.38	2	116.25	115.50	-0.9	4,467	-0.02%
2023/10/27	11	113.45	0	0.00	112.50	11	4,977	0.22%
2023/10/25	2	117.00	0	0.00	116.50	2	5,373	0.04%
2023/10/24	0	0.00	0.5	113.92	116.50	-0.5	5,385	-0.01%
2023/10/23	10	113.50	1	114.50	114.00	9	5,401	0.17%
2023/10/20	23	114.35	3.2	114.30	114.50	19.8	5,447	0.36%
2023/10/19	22	115.30	1	115.50	115.50	21	5,476	0.38%
2023/10/18	3	117.67	4.4	115.95	115.50	-1.4	5,527	-0.02%
2023/10/16	1	118.00	0.3	121.08	118.50	0.7	5,613	0.01%
2023/10/13	0.3	121.00	0	0.00	121.50	0.3	5,699	0.00%
2023/10/11	42	118.31	1.1	118.55	117.00	40.9	5,809	0.70%
2023/10/05	5	122.00	0	0.00	121.50	5	6,046	0.08%
2023/10/04	0	0.00	0	121.18	121.50	0	6,148	0.00%
2023/10/03	20	120.50	0.4	122.71	120.50	19.6	6,252	0.31%
2023/10/02	0.4	123.72	2	124.00	123.50	-1.6	6,502	-0.03%
2023/09/28	0	0.00	0.1	122.00	123.00	-0.1	6,793	0.00%
2023/09/27	17	120.82	2.4	121.96	123.00	14.6	6,869	0.21%
2023/09/26	1	127.00	10	126.50	126.50	-9	6,952	-0.13%
2023/09/25	1	129.00	0	0.00	130.00	1	7,322	0.01%
2023/09/22	0	0.00	0.1	127.00	128.50	-0.1	7,519	0.00%
2023/09/21	0.1	125.51	6.1	125.85	125.50	-6	7,988	-0.08%
2023/09/20	10.1	130.00	1.4	130.44	129.00	8.7	8,283	0.10%
2023/09/19	1.2	132.47	2.5	132.00	132.00	-1.3	8,272	-0.02%
2023/09/18	0	0.00	0.2	129.50	129.00	-0.2	8,245	0.00%
2023/09/15	1	130.00	1.3	129.21	129.50	-0.3	8,227	0.00%
2023/09/14	1.1	130.48	18	131.00	131.50	-16.9	8,259	-0.20%
2023/09/13	0	0.00	1.6	128.06	128.00	-1.6	8,254	-0.02%
2023/09/12	12.6	127.26	3.1	126.31	127.50	9.5	8,282	0.11%
2023/09/11	2	129.75	2.2	128.30	126.50	-0.2	8,262	0.00%
2023/09/08	2.2	126.60	0	0.00	127.00	2.2	8,152	0.03%
2023/09/07	0	0.00	0.8	126.00	126.00	-0.8	8,141	-0.01%
2023/09/06	24.3	125.88	9.3	126.46	125.50	15	8,068	0.19%
2023/09/05	4	122.12	1	122.00	122.50	3	7,903	0.04%
2023/09/01	3	120.67	2.2	118.25	117.50	0.8	7,921	0.01%
2023/08/31	2	120.50	2	121.97	121.50	0	7,935	0.00%
2023/08/30	1	120.98	2.7	120.22	120.00	-1.7	7,966	-0.02%
2023/08/29	0.7	120.00	1.5	120.61	120.50	-0.8	7,982	-0.01%
2023/08/28	2.2	118.42	28.7	119.10	118.50	-26.5	8,008	-0.33%
2023/08/25	4.9	119.44	0	0.00	118.50	4.9	8,125	0.06%
2023/08/24	1	120.50	7	119.57	119.00	-6	8,105	-0.07%
2023/08/23	4	120.25	1	120.50	120.00	3	8,112	0.04%
2023/08/22	10	117.75	1.3	118.44	118.00	8.7	8,066	0.11%
2023/08/21	4.3	116.75	9	117.39	117.00	-4.7	7,998	-0.06%
2023/08/18	5	113.60	5.1	114.81	113.00	-0.1	7,910	0.00%
2023/08/17	3.1	115.52	11.2	116.37	116.00	-8.1	7,921	-0.10%
2023/08/16	22	113.27	0.5	113.34	113.00	21.5	7,860	0.27%
2023/08/15	1.5	113.55	5	114.00	114.00	-3.5	7,846	-0.04%
2023/08/14	4	109.38	5.1	110.20	110.50	-1.1	7,876	-0.01%
2023/08/11	2.1	113.48	12	113.42	112.00	-9.9	7,835	-0.13%
2023/08/10	3	111.83	21.6	111.63	111.00	-18.6	7,810	-0.24%
2023/08/09	10	114.00	27.7	114.47	114.00	-17.7	7,740	-0.23%
2023/08/08	8	112.25	26.5	112.77	112.00	-18.5	7,740	-0.24%
2023/08/07	4	111.50	8	112.31	115.50	-4	7,700	-0.05%
2023/08/04	8	117.69	0	117.50	118.00	8	7,523	0.11%
2023/08/02	7	118.29	13	119.85	117.00	-6	7,407	-0.08%
2023/08/01	9	118.39	22.8	118.96	116.00	-13.8	7,110	-0.19%
2023/07/31	12	118.75	32	120.03	122.00	-20	6,588	-0.30%
2023/07/28	3	110.17	11.9	110.46	111.00	-8.9	6,283	-0.14%
2023/07/27	10	108.00	10	107.75	108.00	0	6,217	0.00%
2023/07/26	0	0.00	4	108.88	107.00	-4	6,208	-0.06%
2023/07/25	2	109.00	125.1	107.07	107.50	-123.1	6,191	-1.99%	大賣/鉅額交易
2023/07/24	6	110.50	1.2	108.62	110.50	4.8	6,145	0.08%
2023/07/21	22.2	108.15	20	107.75	108.50	2.2	6,114	0.04%
2023/07/20	16	110.31	2.1	109.84	109.50	13.9	6,082	0.23%
2023/07/19	10.1	112.08	28.9	111.12	111.00	-18.8	6,028	-0.31%
2023/07/18	8.2	115.58	18	114.72	114.50	-9.8	5,972	-0.16%
2023/07/17	19	116.24	73.3	117.29	115.00	-54.3	5,911	-0.92%
2023/07/14	56	115.94	24.8	116.10	117.00	31.2	5,830	0.54%
2023/07/13	172.1	119.40	54	118.68	116.00	118.1	5,767	2.05%	大買/鉅額交易
2023/07/12	42	115.42	26.4	115.81	116.00	15.6	5,548	0.28%
2023/07/11	15.4	116.68	6	116.25	117.00	9.4	5,505	0.17%
2023/07/10	14	113.50	23.3	113.38	113.00	-9.3	5,547	-0.17%
2023/07/07	28.3	115.46	29.7	114.70	114.00	-1.4	5,483	-0.03%
2023/07/06	41	117.20	28.4	117.74	119.50	12.6	5,280	0.24%
2023/07/05	17	114.56	13	115.15	113.50	4	5,019	0.08%
2023/07/04	34	113.41	27.1	113.96	115.00	6.9	4,973	0.14%
2023/07/03	29.1	112.28	10	112.05	114.00	19.1	4,827	0.40%
2023/06/30	60	104.87	24.1	104.06	105.00	35.9	4,488	0.80%
2023/06/29	24.1	106.26	19	107.03	106.50	5.1	4,411	0.12%
2023/06/28	19	99.72	13.2	100.97	99.60	5.8	3,984	0.14%
2023/06/27	0.2	96.50	10.5	97.27	96.50	-10.3	3,650	-0.28%
2023/06/26	6.5	95.03	12	96.56	97.00	-5.5	3,648	-0.15%
2023/06/21	6	96.27	0	96.00	95.90	6	3,633	0.17%
2023/06/20	1	96.30	0	97.76	95.70	1	3,649	0.03%
2023/06/19	5	97.00	87	98.00	98.50	-82	3,581	-2.29%
2023/06/16	5	95.26	34	96.69	97.00	-29	3,543	-0.82%
2023/06/15	1.1	96.64	4	96.83	97.20	-2.9	3,493	-0.08%
2023/06/14	0	0.00	3	96.20	96.70	-3	3,493	-0.09%
2023/06/13	3	95.30	3	96.00	95.40	0	3,545	0.00%
2023/06/12	2	95.35	0	0.00	95.30	2	3,647	0.05%
2023/06/09	1	95.30	0	0.00	95.40	1	3,704	0.03%
2023/06/08	14	95.69	8	96.20	94.70	6	3,797	0.16%
2023/06/07	21	95.09	0	0.00	94.80	21	3,905	0.54%
2023/06/06	9	95.91	12.9	96.58	96.30	-3.9	3,923	-0.10%
2023/06/05	0	0.00	2	98.35	98.40	-2	3,934	-0.05%
2023/06/02	1	95.60	8.1	96.34	95.60	-7.1	4,004	-0.18%
2023/06/01	1.5	96.07	10.7	96.65	95.70	-9.1	4,024	-0.23%
2023/05/31	8.3	95.20	21.8	95.37	95.50	-13.4	3,959	-0.34%
2023/05/30	14.7	93.35	0.3	92.67	92.40	14.3	3,811	0.38%
2023/05/29	13.7	92.44	2.2	92.30	93.30	11.5	3,830	0.30%
2023/05/26	10.2	89.91	105.2	90.74	90.60	-95	3,801	-2.50%	大賣/
2023/05/25	15.2	89.30	0.7	89.02	89.20	14.5	3,767	0.39%
2023/05/24	6.1	88.83	11.1	89.10	89.20	-5.1	3,790	-0.13%
2023/05/23	61	89.30	5.2	89.41	88.50	55.8	3,806	1.47%
2023/05/22	6.7	89.38	11.5	89.10	89.70	-4.9	3,783	-0.13%
2023/05/19	0.5	88.09	13.2	88.32	88.50	-12.6	3,778	-0.33%
2023/05/18	7.2	87.74	4	88.22	87.90	3.1	3,834	0.08%
2023/05/17	10	85.65	6.6	86.21	86.80	3.4	3,779	0.09%
2023/05/16	16.1	85.88	1.9	86.17	86.70	14.2	3,748	0.38%
2023/05/15	0.9	84.01	3	84.03	84.80	-2.1	3,738	-0.06%
2023/05/12	3.6	85.00	78.4	85.10	84.40	-74.8	3,769	-1.98%
2023/05/11	5.6	86.47	1.3	85.30	84.90	4.3	3,728	0.11%
2023/05/10	1.2	88.50	1	88.10	87.50	0.2	3,719	0.00%
2023/05/09	0	0.00	1.1	88.20	87.60	-1.1	3,745	-0.03%
2023/05/08	0.1	87.24	7	87.80	88.40	-6.9	3,740	-0.18%
2023/05/05	1	84.60	4.5	85.06	84.80	-3.5	3,728	-0.09%
2023/05/04	0	83.36	10	85.05	85.30	-10	3,803	-0.26%
2023/05/03	1	82.90	0	0.00	82.90	1	3,836	0.03%
2023/05/02	0	0.00	0.1	83.30	82.90	-0.1	3,857	0.00%
2023/04/28	0	0.00	0	82.70	82.10	0	3,868	0.00%
2023/04/27	2	81.00	16.6	81.16	81.20	-14.6	3,854	-0.38%
2023/04/26	2	80.10	8.3	80.90	81.10	-6.3	3,841	-0.16%
2023/04/25	1	81.30	37.1	80.79	80.30	-36.1	3,838	-0.94%
2023/04/24	7	82.79	7.3	82.97	82.70	-0.3	3,812	-0.01%
2023/04/21	38	83.67	24.6	83.48	82.70	13.4	3,827	0.35%
2023/04/20	5	86.20	11.4	86.26	85.50	-6.4	3,812	-0.17%
2023/04/19	0	0.00	1	87.91	88.10	-1	3,842	-0.03%
2023/04/18	4	88.18	2.6	88.15	88.00	1.4	3,828	0.04%
2023/04/17	6	88.52	1.4	88.85	88.30	4.6	3,811	0.12%
2023/04/14	16	88.58	5	88.48	88.60	11	3,822	0.29%
2023/04/13	3	88.93	30.1	88.64	87.70	-27.1	3,788	-0.72%
2023/04/12	6.2	94.02	11.7	94.50	94.30	-5.6	3,624	-0.15%
2023/04/11	8.5	93.52	5	94.20	94.60	3.5	3,562	0.10%
2023/04/10	0	0.00	3.8	92.96	93.60	-3.8	3,490	-0.11%
2023/04/07	9.3	94.91	7.6	95.30	93.50	1.8	3,441	0.05%
2023/04/06	56.3	96.33	21	96.16	96.60	35.3	3,367	1.05%
2023/03/31	33.4	94.76	23.7	94.72	94.80	9.7	3,315	0.29%
2023/03/30	208.9	95.38	31.7	95.72	95.10	177.2	3,279	5.40%	大買/鉅額交易
2023/03/29	4.7	92.76	21	93.20	92.80	-16.4	3,145	-0.52%
2023/03/28	1	91.62	5.9	91.34	90.90	-4.9	3,160	-0.16%
2023/03/27	4.3	91.80	1.5	91.88	91.80	2.7	3,138	0.09%
2023/03/24	10.3	91.40	1.2	91.51	91.20	9.1	3,156	0.29%
2023/03/23	1.4	91.26	0.1	90.43	91.80	1.3	3,240	0.04%
2023/03/22	0.1	90.63	0.7	90.89	90.70	-0.7	3,260	-0.02%
2023/03/21	0.7	90.47	12.2	90.55	90.80	-11.4	3,276	-0.35%
2023/03/20	0.2	89.74	3.1	89.69	89.60	-2.9	3,268	-0.09%
2023/03/17	6	89.68	10.1	89.95	89.70	-4.1	3,292	-0.13%
2023/03/16	14.3	89.70	94.1	89.13	88.10	-79.8	3,291	-2.42%
2023/03/15	3	91.87	13.3	91.40	91.00	-10.3	3,298	-0.31%
2023/03/14	14.3	91.22	19.5	91.05	91.50	-5.2	3,266	-0.16%
2023/03/13	8.6	89.92	11.2	89.90	91.00	-2.6	3,256	-0.08%
2023/03/10	10.2	90.62	10.6	91.10	89.10	-0.4	3,186	-0.01%
2023/03/09	8.4	90.61	12.6	91.41	91.10	-4.2	3,171	-0.13%
2023/03/08	29.3	90.75	10.7	90.00	91.30	18.5	3,213	0.58%
2023/03/07	19.7	89.40	14	89.14	89.60	5.7	3,307	0.17%
2023/03/06	2	87.30	17	87.35	87.20	-15	3,216	-0.47%
2023/03/03	2	85.90	6	85.90	85.70	-4	3,409	-0.12%
2023/03/02	1	85.60	0.2	85.80	85.80	0.8	3,478	0.02%
2023/03/01	4.2	83.77	24.3	85.36	85.60	-20.1	3,540	-0.57%
2023/02/24	0.3	85.60	2.7	85.27	84.30	-2.5	3,577	-0.07%
2023/02/23	3	84.00	0	84.40	84.80	3	3,636	0.08%
2023/02/22	5	82.70	65	83.05	84.40	-60	3,897	-1.54%
2023/02/21	62	84.21	0	84.20	83.90	62	4,086	1.52%
2023/02/20	10	84.50	38	84.30	84.20	-28	4,123	-0.68%
2023/02/17	56	84.86	30.4	84.72	84.70	25.6	4,171	0.61%
2023/02/16	20.7	84.56	24	83.73	84.90	-3.3	4,171	-0.08%
2023/02/15	0	0.00	1	82.50	82.30	-1	4,188	-0.02%
2023/02/14	0	0.00	1.7	81.60	81.50	-1.7	4,229	-0.04%
2023/02/13	0	0.00	5	81.10	81.30	-5	4,257	-0.12%
2023/02/10	3	81.60	5.5	80.65	80.50	-2.5	4,281	-0.06%
2023/02/09	1	81.90	3.1	82.47	82.10	-2.1	4,282	-0.05%
2023/02/08	9	82.96	3	82.60	82.50	6	4,282	0.14%
2023/02/07	1	82.60	3	83.30	83.30	-2	4,269	-0.05%
2023/02/06	11	82.62	0	0.00	82.50	11	4,254	0.26%
2023/02/03	7	83.17	15	83.53	82.70	-8	4,261	-0.19%
2023/02/02	12	82.43	9.1	82.81	83.00	2.9	4,238	0.07%
2023/02/01	5	82.02	5	81.70	81.90	0	4,184	0.00%
2023/01/31	2	79.50	15.3	80.47	80.30	-13.3	4,144	-0.32%
2023/01/30	12	79.82	1	80.00	79.90	11	4,147	0.27%
2023/01/17	6	79.02	0.7	79.44	79.00	5.3	4,160	0.13%
2023/01/16	3	78.60	0	0.00	78.90	3	4,198	0.07%
2023/01/13	5	78.70	3.1	78.64	78.20	1.9	4,264	0.04%
2023/01/12	10	79.40	2.4	79.69	79.50	7.6	4,296	0.18%
2023/01/11	2.1	80.08	2	79.60	79.30	0.1	4,356	0.00%
2023/01/10	1	80.50	5.8	79.20	78.60	-4.8	4,393	-0.11%
2023/01/09	3.2	80.51	22	80.85	79.80	-18.8	4,419	-0.43%
2023/01/06	0	77.30	0.1	78.70	77.70	0	4,382	0.00%
2023/01/05	0	0.00	2	77.60	76.90	-2	4,423	-0.05%
2023/01/04	2	77.90	5	77.80	77.30	-3	4,556	-0.07%
2023/01/03	0	0.00	2.5	76.54	76.70	-2.5	4,612	-0.05%
2022/12/30	5.5	76.81	1.1	76.99	76.30	4.4	4,738	0.09%
2022/12/29	3.1	75.40	9.7	75.68	75.90	-6.7	4,775	-0.14%
2022/12/28	2.2	78.18	5.9	78.32	76.30	-3.7	4,834	-0.08%
2022/12/27	0.4	78.12	11	78.49	78.10	-10.6	4,920	-0.22%
2022/12/26	0	0.00	7	77.50	77.30	-7	5,014	-0.14%
2022/12/23	3	77.07	1	77.70	77.40	2	5,083	0.04%
2022/12/22	2	77.60	3	77.67	77.50	-1	5,139	-0.02%
2022/12/21	6.1	76.44	2.1	77.28	76.50	4.1	5,228	0.08%
2022/12/20	19.1	78.20	30	77.46	76.00	-11	5,242	-0.21%
2022/12/19	1.1	80.51	1.1	80.46	80.20	0.1	5,218	0.00%
2022/12/16	10.1	81.18	16.8	81.84	81.20	-6.7	5,240	-0.13%
2022/12/15	8.3	84.09	8.3	83.64	83.40	0	5,220	0.00%
2022/12/14	0.3	81.50	6	82.05	82.20	-5.7	5,163	-0.11%
2022/12/13	8	80.23	8.3	80.06	79.40	-0.3	5,129	-0.01%
2022/12/12	0.6	80.86	1.9	81.57	81.50	-1.3	5,161	-0.03%
2022/12/09	1	80.90	5.6	81.65	80.90	-4.6	5,185	-0.09%
2022/12/08	10.7	82.02	2	81.44	81.70	8.7	5,228	0.17%
2022/12/07	3.1	81.09	5.9	81.68	80.40	-2.8	5,247	-0.05%
2022/12/06	11	84.48	0.4	84.81	83.20	10.6	5,271	0.20%
2022/12/05	10.1	85.20	1	84.80	84.90	9.1	5,258	0.17%
2022/12/02	12	84.48	1.4	84.09	83.90	10.6	5,234	0.20%
2022/12/01	9.4	84.25	0.5	84.15	83.90	8.9	5,260	0.17%
2022/11/30	14.5	84.64	14.4	84.00	83.50	0.1	5,230	0.00%
2022/11/29	3.4	83.46	6	83.55	84.10	-2.6	5,229	-0.05%
2022/11/28	21	81.90	24.2	81.78	81.60	-3.2	5,157	-0.06%
2022/11/25	52.2	82.80	51.5	83.42	82.70	0.7	5,168	0.01%
2022/11/24	0.5	81.21	5	81.00	81.10	-4.5	4,974	-0.09%
2022/11/23	16	80.44	3	81.40	79.80	13	4,998	0.26%
2022/11/22	5	79.86	4	80.18	80.40	1	5,052	0.02%
2022/11/21	6	79.40	4.5	80.20	79.10	1.5	5,104	0.03%
2022/11/18	10.5	80.72	27.1	82.47	80.40	-16.6	5,068	-0.33%
2022/11/17	37.8	79.12	9.3	79.69	78.30	28.5	4,928	0.58%
2022/11/16	33.4	77.03	0	77.10	76.80	33.4	4,910	0.68%
2022/11/15	9	77.14	2.6	77.13	76.90	6.4	4,983	0.13%
2022/11/14	1.6	77.63	2	77.20	77.40	-0.4	5,111	-0.01%
2022/11/11	7	78.21	6.4	80.39	77.00	0.6	5,187	0.01%
2022/11/10	9.4	78.89	8.9	79.65	78.20	0.4	5,206	0.01%
2022/11/09	3.9	78.72	1.5	78.79	78.60	2.5	5,299	0.05%
2022/11/08	0.5	79.00	0.3	78.61	77.20	0.2	5,540	0.00%
2022/11/07	0.3	78.18	0	78.60	78.70	0.2	5,723	0.00%
2022/11/04	0	0.00	0.8	77.13	77.50	-0.8	6,027	-0.01%
2022/11/03	0.8	77.33	1.2	77.54	77.90	-0.3	6,235	-0.01%
2022/11/02	0.2	77.00	0.3	76.96	76.50	-0.1	6,631	0.00%
2022/11/01	0.3	76.22	0.1	76.09	76.40	0.2	7,150	0.00%
2022/10/31	0.1	75.48	0	75.50	75.60	0.1	7,262	0.00%
2022/10/28	1	73.90	2.3	74.61	73.90	-1.3	7,343	-0.02%
2022/10/27	1.1	75.56	1.3	75.00	75.60	-0.2	7,346	0.00%
2022/10/26	2.1	74.04	2.4	74.16	74.00	-0.3	7,400	0.00%
2022/10/25	1.1	75.28	3.2	75.57	75.20	-2.1	7,478	-0.03%
2022/10/24	0.6	76.80	0	76.60	75.40	0.6	7,562	0.01%
2022/10/21	3.1	76.76	9.1	76.88	75.20	-6	7,615	-0.08%
2022/10/20	5.6	78.87	1.2	79.45	78.70	4.4	7,592	0.06%
2022/10/19	1	80.17	4.5	82.30	80.20	-3.4	7,595	-0.05%
2022/10/18	7.2	82.82	13.2	82.67	82.90	-6	7,586	-0.08%
2022/10/17	7.5	80.71	0.6	79.12	80.80	6.9	7,594	0.09%
2022/10/14	9.6	81.14	47.4	81.45	81.80	-37.7	7,601	-0.50%
2022/10/13	43.6	78.92	2.5	80.22	78.50	41	7,776	0.53%
2022/10/12	2.5	80.77	3	81.03	82.40	-0.5	7,812	-0.01%
2022/10/11	1.9	85.14	2.9	84.61	85.10	-1	7,829	-0.01%
2022/10/07	5.5	86.74	12.4	87.65	86.10	-6.9	8,067	-0.09%
2022/10/06	1	85.46	2.2	85.79	85.90	-1.2	8,315	-0.01%
2022/10/05	2.5	85.69	72.5	84.50	84.50	-70.1	8,449	-0.83%
2022/10/04	39.9	84.08	6.6	84.03	84.50	33.3	8,540	0.39%
2022/10/03	2.6	81.44	6.2	80.70	81.70	-3.6	8,769	-0.04%
2022/09/30	23.6	78.06	12.1	77.82	78.80	11.5	8,946	0.13%
2022/09/29	1.2	79.47	0.6	79.63	78.70	0.6	8,984	0.01%
2022/09/28	40.6	78.90	81.7	79.16	78.70	-41.1	8,948	-0.46%
2022/09/27	6.6	83.99	2.2	83.79	83.90	4.4	8,872	0.05%
2022/09/26	46.1	84.13	83.1	84.08	84.30	-37	8,862	-0.42%
2022/09/23	11.5	88.57	0.8	89.86	87.80	10.8	8,842	0.12%
2022/09/22	23.8	90.02	3.1	89.14	90.40	20.6	8,853	0.23%
2022/09/21	4.1	91.52	0.6	91.65	89.50	3.6	8,866	0.04%
2022/09/20	1.6	91.12	0.2	91.60	91.30	1.4	8,865	0.02%
2022/09/19	0.2	89.75	0.8	89.23	89.80	-0.6	8,966	-0.01%
2022/09/16	2.8	91.35	0.6	92.13	91.00	2.2	9,048	0.02%
2022/09/15	5.6	92.23	5.1	94.08	91.10	0.5	9,083	0.01%
2022/09/14	5	92.00	0.7	92.35	93.00	4.3	9,181	0.05%
2022/09/13	0.7	94.20	0.4	95.48	94.30	0.4	9,219	0.00%
2022/09/12	5.5	97.01	5.8	95.63	97.00	-0.3	9,138	0.00%
2022/09/08	34.8	94.19	12.4	94.25	94.10	22.4	9,151	0.25%
2022/09/07	94.3	94.53	1.3	93.77	93.90	92.9	9,240	1.01%
2022/09/06	23.3	94.48	2.8	95.64	94.30	20.5	9,197	0.22%
2022/09/05	4.5	99.08	11.8	98.76	96.70	-7.3	9,117	-0.08%
2022/09/02	13	97.63	2.5	97.18	97.50	10.5	9,017	0.12%
2022/09/01	0.5	95.20	0.1	96.90	95.50	0.4	8,941	0.00%
2022/08/31	1.1	97.51	2	96.61	97.30	-0.9	8,915	-0.01%
2022/08/30	44.8	97.09	25.8	94.14	97.00	19	8,901	0.21%
2022/08/29	177.4	92.79	63.8	91.97	93.20	113.6	8,830	1.29%	大買/鉅額交易
2022/08/26	50.3	97.68	49.2	97.62	97.30	1.1	8,717	0.01%
2022/08/25	21.2	97.31	10	97.40	97.60	11.2	8,594	0.13%
2022/08/24	28.1	95.84	32.6	96.25	96.00	-4.5	8,542	-0.05%
2022/08/23	30.2	96.70	75.1	97.28	97.40	-44.9	8,437	-0.53%
2022/08/22	80	95.40	97	96.26	95.00	-17	8,272	-0.21%
2022/08/19	57.2	98.49	13.5	97.74	98.40	43.8	8,172	0.54%
2022/08/18	44	97.62	44	97.94	98.50	0	8,029	0.00%
2022/08/17	15.2	98.52	55.5	97.60	97.40	-40.3	7,930	-0.51%
2022/08/16	70.5	98.86	24.6	98.96	99.00	45.8	7,872	0.58%
2022/08/15	80	98.79	9.4	98.80	99.00	70.6	7,812	0.90%
2022/08/12	73.1	102.98	15.7	103.08	102.50	57.4	7,569	0.76%
2022/08/11	14.8	103.73	3	102.99	104.50	11.8	7,378	0.16%
2022/08/10	18	103.89	12.9	104.33	103.50	5.1	7,075	0.07%
2022/08/09	32.5	102.38	39.8	103.11	105.50	-7.4	6,933	-0.11%
2022/08/08	20.8	99.39	32.2	97.62	101.00	-11.4	6,612	-0.17%
2022/08/05	4.6	91.26	16.5	91.73	92.00	-12	6,108	-0.20%
2022/08/04	27.2	88.24	58	88.17	89.70	-30.8	6,026	-0.51%
2022/08/03	0	86.30	1.4	86.44	86.30	-1.4	5,972	-0.02%
2022/08/02	5.4	87.29	5.7	87.94	86.80	-0.3	6,013	0.00%
2022/08/01	8.7	90.86	4.6	89.93	89.50	4.1	6,004	0.07%
2022/07/29	46.8	89.66	4.9	88.93	90.40	42	5,973	0.70%
2022/07/28	8.2	88.40	3.1	88.62	88.00	5.1	6,009	0.09%
2022/07/27	7.1	86.12	13.5	85.91	87.00	-6.4	5,970	-0.11%
2022/07/26	11.5	86.40	15	85.41	86.00	-3.5	5,991	-0.06%
2022/07/25	14	86.41	1.8	85.52	86.40	12.2	6,077	0.20%
2022/07/22	2.8	86.67	13.1	85.69	85.50	-10.3	6,196	-0.17%
2022/07/21	32.6	87.71	42.1	87.07	88.00	-9.5	6,380	-0.15%
2022/07/20	10.1	87.30	20.1	86.66	87.70	-10	6,531	-0.15%
2022/07/19	5.1	88.69	5	87.70	87.80	0.1	6,383	0.00%
2022/07/18	32.2	88.00	2.4	87.74	88.50	29.7	6,420	0.46%
2022/07/15	71.4	89.59	41.1	89.13	88.20	30.3	6,451	0.47%
2022/07/14	30.9	87.42	14.4	88.87	90.50	16.5	6,197	0.27%
2022/07/13	14.3	83.48	6.5	82.97	82.30	7.8	5,844	0.13%
2022/07/12	2.2	83.77	25.3	83.30	84.00	-23.2	5,685	-0.41%
2022/07/11	18.2	87.11	12.6	87.21	85.60	5.6	5,535	0.10%
2022/07/08	26.3	86.34	87.8	85.40	86.90	-61.5	5,213	-1.18%
2022/07/07	40.1	80.50	16.6	79.01	82.10	23.6	4,951	0.48%
2022/07/06	23.1	76.60	17.8	76.88	76.00	5.3	4,868	0.11%
2022/07/05	36.2	76.35	2.1	76.35	76.10	34.1	4,897	0.70%
2022/07/04	0.2	77.40	2.7	75.48	75.00	-2.5	4,909	-0.05%
2022/07/01	1.8	77.23	7.5	77.14	75.90	-5.7	4,966	-0.11%
2022/06/30	1.9	80.74	1.6	80.61	81.10	0.3	4,985	0.01%
2022/06/29	2.2	82.58	2.8	82.41	82.60	-0.6	5,025	-0.01%
2022/06/28	2.3	83.98	1	83.55	83.70	1.4	5,017	0.03%
2022/06/27	0.7	83.08	21.1	84.23	83.80	-20.5	5,104	-0.40%
2022/06/24	28.5	84.10	9	83.37	83.60	19.5	5,033	0.39%
2022/06/23	2.9	81.34	4.5	80.88	81.10	-1.6	4,909	-0.03%
2022/06/22	6.2	81.82	47.1	82.09	81.20	-40.9	4,888	-0.84%
2022/06/21	10.6	80.39	30	79.44	81.20	-19.4	4,782	-0.41%
2022/06/20	15.4	75.93	2.1	76.15	75.50	13.3	4,722	0.28%
2022/06/17	2.1	77.56	7.2	78.34	76.80	-5.1	4,741	-0.11%
2022/06/16	16.2	80.84	84.2	81.61	79.60	-68.1	4,693	-1.45%
2022/06/15	28.2	79.74	0.8	79.69	79.60	27.4	4,602	0.60%
2022/06/14	0.8	77.82	0	77.30	79.10	0.8	4,639	0.02%
2022/06/13	1	77.40	0	0.00	77.30	1	4,700	0.02%
2022/06/10	10	80.00	0.1	80.20	80.20	9.9	4,773	0.21%
2022/06/09	0.1	79.00	0	0.00	79.80	0.1	4,911	0.00%
2022/06/08	1	80.10	0	0.00	79.00	1	4,985	0.02%
2022/06/07	6	80.52	2.4	80.61	80.30	3.6	4,971	0.07%
2022/06/06	1.4	81.11	17.3	81.10	80.30	-15.9	4,929	-0.32%
2022/06/02	6.1	80.14	0.4	80.47	80.30	5.6	4,927	0.11%
2022/06/01	2.7	80.24	15	80.80	80.50	-12.3	4,928	-0.25%
2022/05/31	11	79.71	3.8	80.23	79.50	7.2	4,901	0.15%
2022/05/30	2.8	80.06	7.2	80.60	80.60	-4.3	4,863	-0.09%
2022/05/27	29.2	78.50	19.5	78.74	78.70	9.7	4,822	0.20%
2022/05/26	6.5	77.97	80.3	77.62	77.50	-73.8	4,793	-1.54%
2022/05/25	10.3	78.51	0	0.00	79.00	10.3	4,742	0.22%
2022/05/24	13	79.52	21.9	80.27	79.10	-8.9	4,743	-0.19%
2022/05/23	23.9	79.49	52	80.46	79.60	-28.1	4,673	-0.60%
2022/05/20	53	77.29	0.5	77.55	77.10	52.6	4,599	1.14%
2022/05/19	0.5	78.00	1	77.80	77.60	-0.6	4,562	-0.01%
2022/05/18	1	78.30	0.3	78.40	78.00	0.7	4,537	0.02%
2022/05/17	10.3	78.11	2.3	78.17	78.10	7.9	4,537	0.18%
2022/05/16	1.3	77.14	1.1	77.63	77.40	0.3	4,485	0.01%
2022/05/13	29.1	74.97	0	0.00	74.90	29.1	4,417	0.66%
2022/05/11	0	0.00	0.3	73.90	73.50	-0.3	4,412	-0.01%
2022/05/10	93.3	73.98	62.3	73.48	74.30	31	4,446	0.70%
2022/05/09	13.3	75.51	1.4	76.66	74.20	11.9	4,448	0.27%
2022/05/06	27.4	76.30	0	0.00	76.20	27.4	4,492	0.61%
2022/05/05	12	83.10	2.6	81.61	79.00	9.4	4,596	0.21%
2022/05/04	37.4	82.07	17.8	82.03	82.30	19.7	4,626	0.42%
2022/05/03	5.9	83.92	2.3	83.13	82.70	3.6	4,687	0.08%
2022/04/29	1.5	85.82	10.3	86.09	83.40	-8.8	4,705	-0.19%
2022/04/28	11.3	84.97	1.9	86.32	83.60	9.4	4,617	0.20%
2022/04/27	13.8	85.52	12.7	86.09	87.40	1.1	4,487	0.02%
2022/04/26	29.7	82.86	27.2	84.89	86.70	2.5	4,372	0.06%
2022/04/25	1.2	82.64	4	83.08	81.50	-2.8	4,279	-0.07%
2022/04/22	6	86.18	44.2	85.60	86.30	-38.2	4,356	-0.88%
2022/04/21	21.2	83.71	56.7	85.22	85.60	-35.5	4,281	-0.83%
2022/04/20	2.7	80.42	1.6	80.51	80.10	1.1	4,094	0.03%
2022/04/19	1.3	78.54	5.2	78.58	78.10	-3.9	4,059	-0.10%
2022/04/18	1.5	75.97	6	76.80	76.10	-4.5	4,079	-0.11%
2022/04/15	12	76.52	20.1	76.52	76.40	-8.1	4,115	-0.20%
2022/04/14	0.1	77.80	0	0.00	78.00	0.1	4,240	0.00%
2022/04/13	0	0.00	0.3	77.68	77.50	-0.3	4,282	-0.01%
2022/04/12	5.3	77.59	1	78.00	77.90	4.3	4,318	0.10%
2022/04/11	18	77.40	10.7	79.19	77.50	7.3	4,378	0.17%
2022/04/08	2.7	77.53	5	77.20	78.20	-2.3	4,523	-0.05%
2022/04/07	10	76.55	1	79.40	75.20	9	4,871	0.18%
2022/04/06	26	81.47	6	81.20	81.00	20	4,809	0.42%
2022/04/01	6	81.28	58	80.18	81.10	-52	4,744	-1.10%
2022/03/31	11	79.41	2	79.60	79.10	9	4,662	0.19%
2022/03/30	39	80.93	14	80.94	80.40	25	4,650	0.54%
2022/03/29	28	78.80	3	78.50	78.40	25	4,548	0.55%
2022/03/28	13	78.15	0.5	78.32	78.80	12.5	4,492	0.28%
2022/03/25	1.2	79.16	143.2	79.24	79.30	-142	4,463	-3.18%	大賣/鉅額交易
2022/03/24	17.6	78.27	25.5	79.28	77.90	-7.9	4,421	-0.18%
2022/03/23	35.5	78.18	3	77.69	77.80	32.5	4,355	0.75%
2022/03/22	9	76.08	8.6	76.41	77.90	0.4	4,336	0.01%
2022/03/21	117.6	76.74	1	77.50	76.30	116.6	4,320	2.70%	大買/鉅額交易
2022/03/18	0	0.00	20.1	76.50	76.10	-20.1	4,273	-0.47%
2022/03/17	1.1	76.73	17.2	76.45	76.20	-16.1	4,236	-0.38%
2022/03/16	2.7	76.74	3.7	76.38	76.10	-1	4,169	-0.02%
2022/03/15	3.1	78.50	3.1	77.37	78.80	0	4,087	0.00%
2022/03/14	5.1	78.53	3.6	78.51	79.30	1.5	3,988	0.04%
2022/03/11	14.6	76.20	29.3	76.51	75.90	-14.8	3,855	-0.38%
2022/03/10	1.9	73.19	1.9	74.04	74.40	0	3,735	0.00%
2022/03/09	4.4	69.98	4.3	69.84	69.60	0	3,693	0.00%
2022/03/08	2.6	70.22	2.1	70.45	69.70	0.5	3,687	0.01%
2022/03/07	2.2	70.91	2.5	71.18	71.20	-0.3	3,658	-0.01%
2022/03/04	0	0.00	3.6	74.02	73.90	-3.6	3,640	-0.10%
2022/03/03	0.1	74.20	0.7	74.45	74.50	-0.7	3,636	-0.02%
2022/03/02	1.5	74.01	2	74.05	74.10	-0.5	3,635	-0.01%
2022/03/01	1.2	73.51	0.1	74.50	74.50	1.2	3,623	0.03%
2022/02/25	0.8	72.33	0	72.75	72.30	0.8	3,617	0.02%
2022/02/24	4	72.60	3	72.10	72.00	1	3,634	0.03%
2022/02/23	0	0.00	1.1	73.93	73.70	-1.1	3,635	-0.03%
2022/02/22	1.1	73.65	0	73.90	73.60	1.1	3,640	0.03%
2022/02/21	0	74.20	0.1	74.31	74.00	-0.1	3,617	0.00%
2022/02/18	2.1	74.33	0.1	75.11	74.40	2.1	3,634	0.06%
2022/02/17	0.1	75.30	18.8	74.90	73.90	-18.7	3,671	-0.51%
2022/02/16	1.8	74.70	14	74.30	75.00	-12.2	3,630	-0.34%
2022/02/15	6	74.30	2.6	74.49	73.60	3.4	3,599	0.09%
2022/02/14	4.6	74.97	0.7	75.10	74.50	3.9	3,561	0.11%
2022/02/11	5.7	75.16	0	76.20	75.50	5.7	3,524	0.16%
2022/02/10	1	76.51	4.4	76.81	76.50	-3.4	3,469	-0.10%
2022/02/09	23.4	78.09	15.4	78.15	78.60	8	3,406	0.23%
2022/02/08	6.6	77.54	95.5	78.73	78.80	-88.9	3,354	-2.65%
2022/02/07	112.3	77.03	39.4	77.02	77.50	72.9	3,256	2.24%	大買/
2022/01/26	22.4	76.52	21.2	76.93	77.00	1.2	3,058	0.04%
2022/01/25	3.8	75.32	19.5	75.40	74.30	-15.8	2,862	-0.55%
2022/01/24	21.7	75.52	4.9	75.10	75.90	16.8	2,748	0.61%
2022/01/21	1.5	73.57	5.4	73.98	73.30	-3.9	2,662	-0.15%
2022/01/20	2.2	75.57	4.1	75.64	75.70	-1.9	2,605	-0.07%
2022/01/19	8.4	75.45	12.1	75.16	75.50	-3.7	2,556	-0.14%
2022/01/18	6.1	74.29	6.6	74.66	74.80	-0.5	2,407	-0.02%
2022/01/17	4.9	73.30	12.1	73.81	73.50	-7.2	2,271	-0.32%
2022/01/14	1.3	70.82	4.3	69.88	70.00	-3.1	2,128	-0.15%
2022/01/13	1.3	69.07	3.4	69.44	69.10	-2	2,076	-0.10%
2022/01/12	4.4	69.10	1.4	69.54	68.50	2.9	2,068	0.14%
2022/01/11	4.4	68.30	2	68.82	67.80	2.4	2,037	0.12%
2022/01/10	8	70.08	9.1	70.73	70.20	-1.1	1,990	-0.05%
2022/01/07	8.1	71.11	6	71.20	71.00	2.1	1,928	0.11%
2022/01/06	6	67.63	3	67.87	67.40	3	1,787	0.17%
2022/01/05	1	69.80	0	0.00	69.30	1	1,732	0.06%
2022/01/04	12	70.88	5	71.10	70.30	7	1,674	0.42%
2022/01/03	0	0.00	11.8	75.28	72.60	-11.8	1,580	-0.74%
2021/12/30	36.8	74.10	50.2	74.44	75.70	-13.4	1,373	-0.97%
2021/12/29	0	70.00	0.7	70.11	70.30	-0.7	978	-0.07%
2021/12/28	0.6	69.30	4.1	69.75	70.00	-3.4	967	-0.36%
2021/12/27	0.3	69.30	20	69.20	69.40	-19.7	952	-2.07%
2021/12/24	0	0.00	2.2	69.39	68.40	-2.2	952	-0.24%
2021/12/23	4.2	69.73	0	0.00	69.70	4.2	931	0.46%
2021/12/22	0	0.00	0.1	68.00	67.40	-0.1	890	-0.01%
2021/12/21	0.1	67.50	0	67.25	68.00	0.1	887	0.01%
2021/12/20	0	68.10	0	0.00	67.40	0	886	0.00%
2021/12/17	0	0.00	0	69.20	68.00	0	870	0.00%
2021/12/16	0	69.00	0.2	69.81	68.80	-0.2	857	-0.02%
2021/12/15	0.2	69.21	1	70.02	69.20	-0.8	846	-0.09%
2021/12/14	0.8	68.99	0.5	68.83	68.50	0.3	806	0.04%
2021/12/13	0.7	69.38	5.1	69.79	69.90	-4.4	808	-0.55%
2021/12/10	0.1	68.94	0.4	69.00	69.00	-0.3	798	-0.04%
2021/12/09	0.4	69.10	0	69.10	68.80	0.4	797	0.04%
2021/12/08	0	68.80	0.3	68.25	68.70	-0.2	786	-0.03%
2021/12/07	0.3	67.97	12	68.27	68.30	-11.8	774	-1.52%
2021/12/06	5	65.50	0	0.00	65.30	5	756	0.67%
2021/12/02	0	0.00	0	66.60	66.40	0	762	0.00%
2021/12/01	0	65.80	1	65.12	66.50	-1	759	-0.13%
2021/11/30	0	66.60	0	0.00	65.70	0	760	0.00%
2021/11/29	0	0.00	6	63.80	65.40	-6	751	-0.80%
2021/11/24	3	66.70	0	0.00	67.20	3	730	0.41%
2021/11/23	24	68.40	2	68.00	67.20	22	718	3.06%
2021/11/22	2	70.10	5	69.50	70.20	-3	704	-0.43%
2021/11/19	10	67.50	0	0.00	68.00	10	689	1.45%
2021/11/18	1	68.60	1	68.70	68.60	0	683	0.00%
2021/11/17	10	68.40	15	69.00	69.00	-5	679	-0.74%
2021/11/16	1	68.90	8	68.56	69.20	-7	660	-1.06%
2021/11/15	5	66.40	5	67.40	66.00	0	608	0.00%
2021/11/12	3	65.10	0	0.00	65.10	3	609	0.49%
2021/11/11	8	65.73	0	0.00	65.50	8	607	1.32%
2021/11/10	5	66.44	0	0.00	66.50	5	608	0.82%
2021/11/09	1	66.80	0	0.00	66.60	1	617	0.16%
2021/11/08	0	0.00	3	67.93	67.50	-3	616	-0.49%
2021/11/05	0	0.00	5	67.78	67.00	-5	599	-0.83%
2021/11/04	5	66.62	8	66.08	66.70	-3	570	-0.53%
2021/11/01	10	65.00	0	0.00	65.20	10	547	1.83%
2021/10/29	15	63.97	0	0.00	63.70	15	540	2.78%
2021/10/27	0	0.00	2	63.90	64.70	-2	539	-0.37%
2021/10/22	0	0.00	8	63.00	62.80	-8	548	-1.46%
2021/10/07	10	62.20	0	0.00	62.10	10	611	1.63%
2021/09/29	0	0.00	10	62.30	62.30	-10	696	-1.44%
2021/09/27	3	63.70	0	0.00	63.30	3	707	0.42%
2021/09/23	0	0.00	1	63.90	63.70	-1	722	-0.14%
2021/09/16	5	63.70	15	64.20	63.10	-10	747	-1.34%
2021/09/15	0	0.00	5	64.60	64.30	-5	736	-0.68%
2021/09/10	20	67.30	0	0.00	67.30	20	743	2.69%
2021/09/08	0	0.00	9	66.18	66.00	-9	745	-1.21%
2021/09/02	0	0.00	4	65.30	65.10	-4	749	-0.53%
2021/08/18	0	0.00	15	62.66	63.60	-15	783	-1.91%
2021/08/11	0	0.00	2	64.30	63.90	-2	857	-0.23%
2021/08/10	0	0.00	0	64.30	63.80	0	859	0.00%
2021/08/02	1	65.10	0	0.00	65.50	1	1,013	0.10%
2021/07/30	5	65.30	0	0.00	64.90	5	1,016	0.49%
2021/07/26	5	66.80	0	0.00	66.70	5	1,073	0.47%
2021/07/22	0	0.00	1	67.20	67.00	-1	1,104	-0.09%
2021/07/19	1	67.60	0	0.00	67.60	1	1,128	0.09%
2021/07/15	1	69.20	0	0.00	69.20	1	1,167	0.09%
2021/07/14	1	69.60	12	70.37	70.00	-11	1,162	-0.95%
2021/07/13	0	0.00	1	68.70	69.10	-1	1,163	-0.09%
2021/07/12	1	67.50	0	0.00	68.00	1	1,163	0.09%
2021/06/21	3	65.90	0	0.00	66.20	3	1,718	0.17%
2021/06/18	0	0.00	4	66.50	66.50	-4	1,745	-0.23%
2021/06/04	10	64.60	0	0.00	64.60	10	2,036	0.49%
2021/06/03	0	0.00	1	66.40	66.20	-1	2,052	-0.05%
2021/05/27	0	0.00	2	65.40	65.20	-2	2,131	-0.09%
2021/05/24	2	64.10	0	0.00	64.30	2	2,149	0.09%
2021/05/21	3	66.80	1	67.30	66.20	2	2,132	0.09%
2021/05/20	0	0.00	2	62.00	62.00	-2	2,082	-0.10%
2021/05/14	0	0.00	2	62.80	63.30	-2	2,081	-0.10%
2021/05/13	3	61.50	0	0.00	61.60	3	2,065	0.15%
2021/05/12	0	0.00	1	62.50	63.30	-1	2,041	-0.05%
2021/05/10	12	70.20	0	0.00	70.10	12	1,964	0.61%
2021/05/04	0	0.00	2	70.15	69.40	-2	1,976	-0.10%
2021/05/03	1	72.50	7	72.19	71.80	-6	1,944	-0.31%
2021/04/29	1	74.80	1	75.20	74.10	0	1,946	0.00%
2021/04/26	0	0.00	2	73.80	73.80	-2	1,961	-0.10%
2021/04/23	2	73.60	0	0.00	73.30	2	1,969	0.10%
2021/04/22	0	0.00	1	74.70	73.30	-1	1,981	-0.05%
2021/04/14	6	75.80	0	0.00	75.00	6	2,001	0.30%
2021/04/13	0	0.00	1	77.50	75.80	-1	1,997	-0.05%
2021/04/12	0	0.00	1	76.60	76.50	-1	1,975	-0.05%
2021/04/09	2	76.70	0	0.00	76.70	2	1,937	0.10%
2021/04/08	5	77.10	14	77.28	76.50	-9	1,897	-0.47%
2021/04/06	0	0.00	1	75.70	75.70	-1	1,799	-0.06%
2021/04/01	3	75.10	2.2	75.07	75.40	0.8	1,745	0.05%
2021/03/31	0	0.00	2.1	74.13	74.10	-2.1	1,672	-0.13%
2021/03/25	3	74.17	0.1	74.50	73.40	2.9	1,559	0.19%
2021/03/23	3	72.80	2	72.90	72.90	1	1,470	0.07%
2021/03/22	1	72.50	3	73.00	73.20	-2	1,451	-0.14%
2021/03/19	8	73.59	0	0.00	73.70	8	1,428	0.56%
2021/03/18	5	73.28	3.1	74.02	74.40	1.9	1,378	0.14%
2021/03/11	0.1	71.40	1	71.20	71.30	-0.9	1,398	-0.06%
2021/03/05	6	70.20	0	0.00	70.20	6	1,367	0.44%
2021/03/04	11	71.03	0	0.00	70.70	11	1,371	0.80%
2021/03/03	3	71.57	0	0.00	71.60	3	1,405	0.21%
2021/02/26	5	72.70	0	0.00	72.80	5	1,452	0.34%
2021/02/25	1	73.20	0	0.00	73.40	1	1,468	0.07%
2021/02/24	2	73.40	0	0.00	73.10	2	1,496	0.13%
2021/02/22	0	0.00	1	74.20	74.00	-1	1,482	-0.07%
2021/02/05	5	72.38	0	0.00	72.10	5	1,465	0.34%
2021/02/03	1	73.50	0	0.00	72.80	1	1,489	0.07%
2021/02/01	5	72.10	0	0.00	72.60	5	1,530	0.33%
2021/01/28	0	0.00	5	75.10	75.00	-5	1,525	-0.33%
2021/01/27	0.1	74.10	5	75.10	74.70	-4.9	1,510	-0.32%
2021/01/21	7	71.49	1	72.50	71.20	6	1,455	0.41%
2021/01/20	5.2	72.04	1	73.20	72.00	4.2	1,438	0.29%
2021/01/19	11	74.00	0	0.00	73.90	11	1,407	0.78%
2021/01/18	0.1	74.20	0	0.00	74.20	0.1	1,392	0.01%
2021/01/15	4	75.63	0	0.00	75.20	4	1,374	0.29%
2021/01/13	1	77.00	5	77.28	77.00	-4	1,352	-0.30%
2021/01/08	0	0.00	2	78.60	79.00	-2	1,285	-0.16%
2021/01/06	0	0.00	2	81.20	79.50	-2	1,234	-0.16%
2021/01/05	3	80.20	1	80.60	80.70	2	1,194	0.17%
2021/01/04	0	0.00	4	78.73	78.90	-4	1,151	-0.35%
2020/12/31	3	77.90	1	78.10	78.00	2	1,146	0.17%
2020/12/29	1	77.90	0	0.00	77.90	1	1,134	0.09%
2020/12/23	2	77.00	0	0.00	77.10	2	1,119	0.18%
2020/12/22	0	0.00	1	77.00	77.00	-1	1,131	-0.09%
2020/12/18	0	0.00	1	78.20	78.30	-1	1,141	-0.09%
2020/12/17	0	0.00	1	78.40	78.80	-1	1,140	-0.09%
2020/12/16	1	79.10	0	0.00	78.90	1	1,137	0.09%
2020/12/15	2	79.00	0	0.00	78.80	2	1,127	0.18%
2020/12/14	0	0.00	4	81.30	80.50	-4	1,117	-0.36%
2020/12/11	2	81.05	2	81.35	81.40	0	1,123	0.00%
2020/12/10	7	81.30	27	81.68	81.70	-20	1,097	-1.82%
2020/12/09	13	80.38	5	80.68	81.00	8	1,020	0.78%
2020/12/08	2	78.80	0	0.00	79.00	2	943	0.21%
2020/12/04	0	0.00	2	79.50	78.50	-2	942	-0.21%
2020/12/03	0	0.00	1	79.80	78.70	-1	931	-0.11%
2020/12/02	2	78.95	0	0.00	79.30	2	924	0.22%
2020/12/01	1	78.20	0	0.00	78.40	1	910	0.11%
2020/11/30	12	79.28	0	0.00	79.00	12	905	1.32%
2020/11/27	12	79.97	0	0.00	79.60	12	894	1.34%
2020/11/26	2	79.35	11	79.66	80.50	-9	838	-1.07%
2020/11/25	0	0.00	1	79.50	77.60	-1	780	-0.13%
2020/11/24	0	0.00	5	78.34	78.60	-5	759	-0.66%
2020/11/23	10	77.20	10	77.70	77.90	0	741	0.00%
2020/11/16	0	0.00	2	75.70	76.10	-2	781	-0.26%
2020/11/12	2	76.90	2.2	77.00	76.90	-0.2	787	-0.03%
2020/11/11	0	0.00	0.1	76.90	76.20	-0.1	766	-0.02%
2020/11/10	0.2	76.10	1	76.30	76.00	-0.8	761	-0.11%
2020/11/09	3	75.70	8	75.60	75.80	-5	761	-0.66%
2020/11/06	0	0.00	1	73.80	73.80	-1	751	-0.13%
2020/11/05	0	73.80	0	0.00	73.40	0	753	0.01%
2020/11/04	0	0.00	1	73.50	73.70	-1	762	-0.13%
2020/11/03	0	0.00	2	73.40	73.00	-2	808	-0.25%
2020/11/02	3	73.00	0	0.00	73.00	3	833	0.36%
2020/10/30	2	73.00	2	73.30	73.40	0	857	0.00%
2020/10/26	0	0.00	1	75.00	75.00	-1	939	-0.11%
2020/10/21	0	0.00	5	75.90	75.80	-5	1,040	-0.48%
2020/10/19	0.1	74.90	0	0.00	74.90	0.1	1,108	0.01%
2020/10/16	4	75.00	4	74.20	73.90	0	1,114	0.00%
2020/10/14	0	0.00	2	73.35	72.70	-2	1,181	-0.17%
2020/10/13	2	72.65	0	0.00	73.00	2	1,204	0.17%
2020/10/06	1	72.90	0	0.00	72.80	1	1,286	0.08%
2020/09/25	1	72.50	0	0.00	71.70	1	1,652	0.06%
2020/09/22	2	74.40	0	0.00	74.40	2	1,707	0.12%
2020/09/18	0	0.00	2	76.20	76.10	-2	1,757	-0.11%
2020/09/17	0	0.00	4	76.08	76.40	-4	1,775	-0.23%
2020/09/11	5	73.90	0	0.00	73.90	5	2,003	0.25%
2020/09/10	0	0.00	1	75.20	74.40	-1	2,020	-0.05%
2020/09/09	3	75.00	0	0.00	75.10	3	2,018	0.15%
2020/09/08	6	76.17	0	0.00	76.00	6	2,009	0.30%
2020/09/07	4	76.90	0	0.00	76.90	4	2,015	0.20%
2020/09/04	1	77.70	1	77.70	77.70	0	2,036	0.00%
2020/09/03	1	78.40	0	0.00	78.40	1	2,057	0.05%
2020/09/02	0	0.00	5	79.00	79.30	-5	2,086	-0.24%
2020/08/27	0	0.00	2	79.80	79.80	-2	2,178	-0.09%
2020/08/26	0	0.00	3	79.13	79.10	-3	2,166	-0.14%
2020/08/25	0	0.00	2	79.50	79.30	-2	2,166	-0.09%
2020/08/21	0	0.00	1	77.00	76.90	-1	2,136	-0.05%
2020/08/20	20	75.95	0	0.00	74.70	20	2,119	0.94%
2020/08/19	7	79.31	0	0.00	78.60	7	2,091	0.33%
2020/08/18	6	78.62	0	0.00	78.50	6	2,092	0.29%
2020/08/17	0	0.00	1	79.40	79.50	-1	2,080	-0.05%
2020/08/13	13	79.52	0	0.00	79.20	13	2,078	0.63%
2020/08/11	5	81.44	0	0.00	81.30	5	2,056	0.24%
2020/08/10	2	80.30	0	0.00	80.50	2	2,048	0.10%
2020/08/05	0	0.00	12	81.68	81.90	-12	2,003	-0.60%
2020/08/04	2	79.50	1	80.00	79.40	1	1,994	0.05%
2020/08/03	10	79.70	0	0.00	79.90	10	1,985	0.50%
2020/07/31	27	78.40	0	0.00	79.20	27	1,983	1.36%
2020/07/30	15	78.93	0	0.00	78.90	15	1,975	0.76%
2020/07/29	3	79.60	0	0.00	78.80	3	2,022	0.15%
2020/07/28	5	79.12	0	0.00	78.60	5	2,032	0.25%
2020/07/27	4	81.78	0	0.00	81.30	4	2,016	0.20%
2020/07/24	13	84.25	3	85.27	83.00	10	1,986	0.50%
2020/07/23	2	84.60	0	0.00	84.50	2	1,950	0.10%
2020/07/21	0	0.00	5	84.24	82.70	-5	1,933	-0.26%
2020/07/20	7	83.49	4	82.55	83.70	3	1,894	0.16%
2020/07/17	0	0.00	3	81.80	81.70	-3	1,861	-0.16%
2020/07/16	1	80.70	0	0.00	80.50	1	1,856	0.05%
2020/07/15	0	0.00	4	81.33	80.60	-4	1,842	-0.22%
2020/07/10	2	82.15	0	0.00	81.30	2	1,801	0.11%
2020/07/09	2	84.00	8	84.89	83.30	-6	1,772	-0.34%
2020/07/08	2	86.00	2	85.90	86.20	0	1,684	0.00%
2020/07/07	7	85.06	1	84.80	84.90	6	1,604	0.37%
2020/07/06	2	83.20	7	83.59	83.60	-5	1,511	-0.33%
2020/07/03	2	81.40	10	81.50	81.90	-8	1,478	-0.54%
2020/07/02	1	80.40	1	80.30	80.20	0	1,445	0.00%
2020/07/01	0	0.00	2	79.75	80.00	-2	1,439	-0.14%
2020/06/30	1	77.70	0	0.00	78.10	1	1,421	0.07%
2020/06/29	0	0.00	3	77.50	77.80	-3	1,402	-0.21%
2020/06/24	1	78.60	0	0.00	77.90	1	1,390	0.07%
2020/06/23	1	78.20	70	78.83	78.10	-69	1,390	-4.96%
2020/06/22	92	79.18	31	79.71	78.50	61	1,347	4.52%
2020/06/19	2	78.15	0	0.00	77.10	2	1,261	0.16%
2020/06/18	0	0.00	2	77.50	77.70	-2	1,210	-0.17%
2020/06/11	0	0.00	1	76.50	75.60	-1	1,280	-0.08%
2020/06/10	1	77.30	2	77.50	77.20	-1	1,267	-0.08%
2020/06/09	3	77.50	0	0.00	77.40	3	1,299	0.23%
2020/06/08	1	76.60	5	77.00	76.70	-4	1,301	-0.31%
2020/06/05	0	0.00	3	76.50	76.00	-3	1,281	-0.23%
2020/06/04	1	74.90	2	74.70	74.00	-1	1,230	-0.08%
2020/06/03	0	0.00	1	73.70	73.80	-1	1,243	-0.08%
2020/06/01	0	0.00	3	72.60	72.90	-3	1,263	-0.24%
2020/05/26	2	73.60	0	0.00	73.20	2	1,324	0.15%
2020/05/25	0	0.00	5	73.30	73.60	-5	1,323	-0.38%
2020/05/21	1	72.60	0	0.00	72.60	1	1,333	0.08%
2020/05/20	0	0.00	2	71.90	71.90	-2	1,338	-0.15%
2020/05/12	5	71.90	0	0.00	72.00	5	1,385	0.36%
2020/05/11	2	73.60	1	74.00	73.30	1	1,378	0.07%
2020/05/07	0	0.00	2.1	73.50	73.30	-2.1	1,370	-0.15%
2020/05/05	10	74.60	5	75.80	73.80	5	1,369	0.37%
2020/04/28	0	0.00	10	74.23	74.20	-10	1,295	-0.77%
2020/04/27	0	0.00	13	72.79	73.10	-13	1,319	-0.99%
2020/04/23	1	70.30	0	0.00	70.00	1	1,328	0.08%
2020/04/22	5	68.40	5	69.80	69.60	0	1,329	0.00%
2020/04/21	1	70.70	0	0.00	69.00	1	1,328	0.08%
2020/04/20	0	0.00	1.5	71.23	71.60	-1.5	1,311	-0.11%
2020/04/17	3	71.07	4	71.80	70.50	-1	1,312	-0.08%
2020/04/16	7	71.00	1	71.20	70.70	6	1,302	0.46%
2020/04/14	1	69.10	1	69.00	69.10	0	1,303	0.00%
2020/04/08	0	0.00	0.2	67.80	67.80	-0.2	1,334	-0.01%
2020/04/07	0	0.00	0.2	67.80	67.40	-0.2	1,324	-0.01%
2020/04/06	0	0.00	1	64.80	64.90	-1	1,319	-0.08%
2020/03/31	0.4	63.10	0	0.00	62.80	0.4	1,290	0.03%
2020/03/30	0	0.00	3	62.20	62.70	-3	1,275	-0.24%
2020/03/27	3	62.87	0	0.00	62.50	3	1,271	0.24%
2020/03/26	0	0.00	1	61.70	62.80	-1	1,254	-0.08%
2020/03/20	1	60.40	0	0.00	60.60	1	1,246	0.08%
2020/03/19	0	0.00	1	56.00	56.80	-1	1,229	-0.08%
2020/03/17	0	0.00	2	61.15	61.30	-2	1,206	-0.17%
2020/03/16	1	62.80	21	62.36	62.20	-20	1,177	-1.70%
2020/03/13	0	0.00	11	60.62	62.30	-11	1,178	-0.93%
2020/03/12	11	69.45	0	0.00	66.90	11	1,139	0.97%
2020/03/11	0	0.00	10	72.60	72.30	-10	1,115	-0.90%
2020/03/10	2	69.40	0	0.00	71.80	2	1,108	0.18%
2020/03/09	12	70.62	10	70.80	70.50	2	1,099	0.18%
2020/03/06	0	0.00	51	72.75	72.70	-51	1,082	-4.71%
2020/03/04	17	71.41	2	71.20	71.40	15	1,073	1.40%
2020/03/03	0	0.00	12	72.20	71.70	-12	1,069	-1.12%
2020/03/02	25	72.22	0	0.00	71.30	25	1,051	2.38%
2020/02/27	8	73.24	0	0.00	73.80	8	1,039	0.77%
2020/02/26	9	75.39	0	0.00	75.30	9	1,038	0.87%
2020/02/24	5	77.20	4	77.10	77.20	1	1,019	0.10%
2020/02/21	5	77.00	0	0.00	77.00	5	1,017	0.49%
2020/02/20	25	77.20	4	77.50	77.10	21	1,025	2.05%
2020/02/19	13	76.05	0	0.00	76.90	13	1,011	1.28%
2020/02/12	10	75.20	10	75.40	74.50	0	1,058	0.00%
2020/02/07	1	73.80	0	0.00	73.30	1	1,092	0.09%
2020/02/04	0	0.00	2	73.50	73.50	-2	1,097	-0.18%
2020/02/03	1	71.50	0	0.00	71.50	1	1,097	0.09%
2020/01/31	2	74.00	1	74.30	74.30	1	1,100	0.09%
2020/01/30	11	73.76	0	0.00	73.30	11	1,125	0.98%
2020/01/20	1	77.80	0	0.00	78.20	1	1,095	0.09%
2020/01/17	0	0.00	10	78.50	77.50	-10	1,100	-0.91%
2020/01/07	11	74.85	0	0.00	74.40	11	1,333	0.83%
2020/01/06	3	76.07	0	0.00	75.60	3	1,364	0.22%
2020/01/02	1	78.30	10	78.25	78.20	-9	1,439	-0.63%
2019/12/31	1	77.00	0	0.00	77.70	1	1,521	0.07%
2019/12/30	0.2	77.70	3	77.40	77.70	-2.8	1,549	-0.18%
2019/12/20	0	0.00	1	77.40	77.50	-1	1,729	-0.06%
2019/12/19	0	0.00	2	77.20	76.20	-2	1,724	-0.12%
2019/12/18	0	0.00	2	77.00	77.20	-2	1,732	-0.12%
2019/12/12	2	76.10	0	0.00	75.30	2	1,775	0.11%
2019/12/10	0	0.00	3	75.40	74.90	-3	1,789	-0.17%
2019/12/09	4	74.55	0	0.00	74.00	4	1,795	0.22%
2019/12/06	3	75.20	0	0.00	75.00	3	1,817	0.17%
2019/12/05	0	0.00	4	75.88	76.20	-4	1,964	-0.20%
2019/12/04	6	74.77	0	0.00	74.60	6	1,986	0.30%
2019/12/03	5	75.10	1	75.20	75.10	4	2,026	0.20%
2019/11/28	1	76.80	0	0.00	76.80	1	2,128	0.05%
2019/11/22	0.1	77.40	0	0.00	77.40	0.1	2,548	0.00%
2019/11/19	0	0.00	1	78.60	78.00	-1	2,708	-0.04%
2019/11/14	0	0.00	3	77.20	77.10	-3	2,918	-0.10%
2019/11/13	3	77.27	0	0.00	77.20	3	3,035	0.10%
2019/11/12	0	0.00	1	77.70	77.70	-1	3,163	-0.03%
2019/11/11	8	75.80	0	0.00	75.20	8	3,346	0.24%
2019/11/08	5	77.80	0	0.00	77.70	5	3,339	0.15%
2019/11/07	5	77.90	0	0.00	77.90	5	3,381	0.15%
2019/11/04	0.1	79.50	0	0.00	79.20	0.1	3,539	0.00%
2019/11/01	10	79.45	0	0.00	79.00	10	3,557	0.28%
2019/10/30	0	0.00	3	80.80	81.20	-3	3,598	-0.08%
2019/10/29	2	79.90	0	0.00	79.90	2	3,639	0.05%
2019/10/28	3	81.37	0	0.00	81.20	3	3,670	0.08%
2019/10/25	0	0.00	1	82.30	81.50	-1	3,771	-0.03%
2019/10/24	2	81.70	0	0.00	82.10	2	3,957	0.05%
2019/10/23	4	82.88	2	82.85	81.90	2	4,055	0.05%
2019/10/22	0	0.00	15	82.30	82.30	-15	3,985	-0.38%
2019/10/21	1	82.40	6	82.40	81.90	-5	4,051	-0.12%
2019/10/17	0	0.00	2	81.10	81.50	-2	4,094	-0.05%
2019/10/16	1	81.10	5	82.40	81.10	-4	4,085	-0.10%
2019/10/15	1	83.10	5	82.50	82.10	-4	4,060	-0.10%
2019/10/14	0	0.00	31	83.48	82.80	-31	4,050	-0.77%
2019/10/09	23.1	82.85	3	82.23	82.50	20.1	4,013	0.50%
2019/10/08	1	81.00	0	0.00	81.00	1	4,009	0.02%
2019/10/07	3	82.50	2	82.40	82.40	1	3,976	0.03%
2019/10/02	1	80.00	1	80.70	80.70	0	3,860	0.00%
2019/09/26	2.1	80.30	23	80.79	80.40	-20.9	3,849	-0.54%
2019/09/23	0	0.00	5	79.20	79.00	-5	3,799	-0.13%
2019/09/19	1	78.50	1	78.30	78.20	0	3,798	0.00%
2019/09/18	16	77.47	0	0.00	77.50	16	3,812	0.42%
2019/09/17	0	0.00	1	78.40	78.20	-1	3,760	-0.03%
2019/09/12	0	0.00	5	79.40	78.10	-5	3,771	-0.13%
2019/09/10	15	77.87	15	77.87	78.10	0	3,744	0.00%
2019/09/09	35	77.51	1	77.40	77.20	34	3,704	0.92%
2019/09/06	1	81.80	6	82.25	81.80	-5	3,547	-0.14%
2019/09/05	1	82.50	0	0.00	82.50	1	3,530	0.03%
2019/09/04	0	0.00	1	81.10	81.70	-1	3,491	-0.03%
2019/09/03	3	82.40	1	80.80	80.90	2	3,464	0.06%
2019/09/02	2	81.70	1	82.50	82.00	1	3,435	0.03%
2019/08/30	0	0.00	5	82.84	82.50	-5	3,402	-0.15%
2019/08/29	23	82.64	4	84.00	82.80	19	3,356	0.57%
2019/08/28	7	84.37	0	0.00	84.00	7	3,290	0.21%
2019/08/27	9	83.31	7	82.89	83.00	2	3,165	0.06%
2019/08/26	3	79.20	0	0.00	79.00	3	2,974	0.10%
2019/08/23	4	81.98	9	82.19	81.00	-5	2,921	-0.17%
2019/08/22	0	0.00	59	82.65	82.20	-59	2,873	-2.05%
2019/08/21	1	82.60	7	82.69	82.80	-6	2,828	-0.21%
2019/08/20	45	83.71	9	83.12	82.50	36	2,791	1.29%
2019/08/19	5	82.28	16	82.63	81.90	-11	2,666	-0.41%
2019/08/16	2	82.70	4	81.80	81.00	-2	2,600	-0.08%
2019/08/15	4	80.28	4	80.70	81.50	0	2,487	0.00%
2019/08/14	18	80.66	49	80.88	80.80	-31	2,360	-1.31%
2019/08/13	1	76.30	1	76.40	76.30	0	2,148	0.00%
2019/08/12	1	76.60	1	78.10	76.30	0	2,136	0.00%
2019/08/08	16	76.89	16	76.86	77.30	0	2,088	0.00%
2019/08/07	11	76.05	34	76.71	76.40	-23	2,055	-1.12%
2019/08/06	3	73.97	46	73.57	75.10	-43	1,980	-2.17%
2019/08/05	5	73.50	73	73.68	73.50	-68	1,965	-3.46%
2019/08/02	1	73.30	3	72.87	73.30	-2	1,957	-0.10%
2019/08/01	8	74.90	4	74.18	74.90	4	1,956	0.20%
2019/07/31	21	74.32	6	74.75	74.20	15	1,941	0.77%
2019/07/30	4	74.20	22	73.71	74.00	-18	1,890	-0.95%
2019/07/29	59	77.27	16	76.05	75.30	43	1,848	2.33%
2019/07/26	6	76.22	6	75.87	77.10	0	1,759	0.00%
2019/07/25	10	72.85	20	72.27	73.30	-10	1,565	-0.64%
2019/07/24	0	0.00	40	70.87	71.10	-40	1,482	-2.70%
2019/07/23	17	71.41	2	72.20	69.90	15	1,466	1.02%
2019/07/22	85	70.22	2	69.85	70.50	83	1,474	5.63%
2019/07/19	10	68.13	0	0.00	68.00	10	1,404	0.71%
2019/07/15	11	68.70	0	0.00	68.70	11	1,811	0.61%
2019/07/12	12	69.53	1	69.30	68.70	11	1,829	0.60%
2019/07/05	0	0.00	2	66.60	67.30	-2	1,877	-0.11%
2019/07/03	2	67.90	20	67.90	67.60	-18	1,875	-0.96%
2019/07/02	0	0.00	5	68.20	67.90	-5	1,886	-0.27%
2019/07/01	1	68.50	5	68.50	68.40	-4	1,909	-0.21%
2019/06/28	1	67.30	0	0.00	67.30	1	1,945	0.05%
2019/06/27	10	68.00	1	68.00	68.00	9	1,984	0.45%
2019/06/24	2	67.35	1	67.50	67.70	1	2,018	0.05%
2019/06/21	1	67.00	0	0.00	67.00	1	2,045	0.05%
2019/06/20	0	0.00	5	68.90	68.60	-5	2,046	-0.24%
2019/06/19	0	0.00	2	67.90	67.90	-2	2,081	-0.10%
2019/06/18	0	0.00	1	67.20	67.40	-1	2,104	-0.05%
2019/06/17	0	0.00	1	67.00	66.60	-1	2,133	-0.05%
2019/06/14	0	0.00	10	67.00	67.00	-10	2,242	-0.45%
2019/06/13	1	67.20	1	67.10	67.30	0	2,333	0.00%
2019/06/05	0	0.00	2	66.00	65.60	-2	2,412	-0.08%
2019/05/31	0	0.00	1	65.90	65.80	-1	2,761	-0.04%
2019/05/27	1	63.90	6	63.77	64.20	-5	3,233	-0.15%
2019/05/23	1	63.60	20	63.93	63.30	-19	3,289	-0.58%
2019/05/22	0	0.00	16	64.80	64.70	-16	3,304	-0.48%
2019/05/20	0	0.00	8	62.65	62.50	-8	3,335	-0.24%
2019/05/17	4	64.83	0	0.00	63.20	4	3,347	0.12%
2019/05/16	0	0.00	1	64.90	65.00	-1	3,429	-0.03%
2019/05/15	4	65.10	0	0.00	64.90	4	3,479	0.11%
2019/05/14	0	0.00	1	61.80	64.80	-1	3,513	-0.03%
2019/05/13	1	64.80	2	66.15	64.80	-1	3,519	-0.03%
2019/05/10	2	63.85	2	64.45	63.90	0	3,494	0.00%
2019/05/09	4	64.60	31	66.09	64.00	-27	3,514	-0.77%
2019/05/08	0	0.00	21	66.50	66.70	-21	3,481	-0.60%
2019/05/07	5	67.70	0	0.00	67.30	5	3,503	0.14%
2019/05/03	1	68.90	4	68.85	69.30	-3	3,502	-0.09%
2019/05/02	1	68.40	0	0.00	68.50	1	3,502	0.03%
2019/04/30	8	67.90	0	0.00	68.00	8	3,519	0.23%
2019/04/29	3	68.50	10	67.44	67.70	-7	3,503	-0.20%
2019/04/26	11	70.22	44	70.44	69.10	-33	3,501	-0.94%
2019/04/25	66	71.59	3	71.20	71.30	63	3,459	1.82%
2019/04/24	12	71.97	8	71.70	71.30	4	3,510	0.11%
2019/04/23	25	71.35	8	71.36	70.80	17	3,497	0.49%
2019/04/22	112	72.14	20	71.65	72.50	92	3,430	2.68%	大買/
2019/04/19	1	67.90	1	67.70	67.70	0	3,190	0.00%
2019/04/18	1	68.00	54	67.14	67.10	-53	3,202	-1.65%
2019/04/17	37	68.40	0	0.00	67.90	37	3,240	1.14%
2019/04/16	20	68.20	1	68.50	68.40	19	3,299	0.58%
2019/04/12	3	67.27	0	0.00	67.10	3	3,398	0.09%
2019/04/11	2	67.70	0	0.00	67.70	2	3,425	0.06%
2019/04/10	0	0.00	4	68.43	68.90	-4	3,469	-0.12%
2019/04/09	5	68.30	0	0.00	68.20	5	3,479	0.14%
2019/04/02	3	68.20	1	68.60	68.20	2	3,545	0.06%
2019/03/27	1	67.40	1	68.70	68.60	0	3,630	0.00%
2019/03/26	0	0.00	13	67.78	67.30	-13	3,635	-0.36%
2019/03/25	2	66.40	1	66.10	67.20	1	3,670	0.03%
2019/03/22	4	67.48	3	67.53	67.60	1	3,700	0.03%
2019/03/21	1	69.20	17	69.05	68.90	-16	3,719	-0.43%
2019/03/19	3	69.67	13	70.18	68.90	-10	3,916	-0.26%
2019/03/18	19	68.45	4	68.80	68.60	15	3,907	0.38%
2019/03/15	7	66.69	0	0.00	66.90	7	3,908	0.18%
2019/03/14	36	66.30	0	0.00	66.30	36	4,001	0.90%
2019/03/13	0	0.00	1	66.20	65.90	-1	4,055	-0.02%
2019/03/11	1	66.20	1	65.80	65.90	0	4,218	0.00%
2019/03/08	12	65.91	0	0.00	65.90	12	4,260	0.28%
2019/03/07	35	66.91	4	67.35	66.80	31	4,273	0.73%
2019/03/06	66	70.23	65	70.62	69.60	1	4,231	0.02%
2019/03/05	2	68.20	3	68.33	67.90	-1	4,114	-0.02%
2019/03/04	46	67.57	50	67.72	69.20	-4	4,093	-0.10%
2019/02/27	6	65.02	31	65.11	65.50	-25	4,055	-0.62%
2019/02/21	5	62.50	0	0.00	62.40	5	4,709	0.11%
2019/02/19	0	0.00	10	62.20	62.20	-10	4,699	-0.21%
2019/02/18	1	60.90	11	61.13	61.40	-10	4,682	-0.21%
2019/02/15	3	62.03	2	61.30	61.40	1	4,670	0.02%
2019/02/14	31	63.84	1	63.60	63.50	30	4,587	0.65%
2019/02/13	15	65.40	14	66.06	65.00	1	4,557	0.02%
2019/02/12	1	65.50	0	0.00	65.20	1	4,536	0.02%
2019/02/11	1	64.20	2	64.00	64.30	-1	4,502	-0.02%
2019/01/30	0	0.00	10	64.90	63.60	-10	4,487	-0.22%
2019/01/28	10	64.80	5	64.50	64.50	5	4,444	0.11%
2019/01/25	0	0.00	1	64.20	64.20	-1	4,412	-0.02%
2019/01/24	1	63.40	2	63.30	63.50	-1	4,391	-0.02%
2019/01/23	5	62.60	1	62.70	62.90	4	4,386	0.09%
2019/01/18	0	0.00	2	64.30	63.80	-2	4,342	-0.05%
2019/01/17	11	64.87	6	64.52	64.30	5	4,313	0.12%
2019/01/16	7	65.89	11	66.15	65.80	-4	4,275	-0.09%
2019/01/14	6	64.35	2	63.75	63.70	4	4,180	0.10%
2019/01/11	6	64.82	5	66.10	64.90	1	4,157	0.02%
2019/01/10	0	0.00	1	64.90	65.80	-1	4,135	-0.02%
2019/01/09	5	64.80	0	0.00	64.80	5	4,120	0.12%
2019/01/08	2	66.20	1	66.30	66.20	1	4,089	0.02%
2019/01/07	2	66.90	1	66.30	66.30	1	4,018	0.02%
2019/01/04	6	64.08	6	64.83	66.20	0	3,965	0.00%
2019/01/03	2	65.65	8	65.76	65.40	-6	3,911	-0.15%
2019/01/02	4	65.38	0	0.00	64.90	4	3,870	0.10%
2018/12/28	3	64.10	12	63.87	64.20	-9	3,810	-0.24%
2018/12/27	4	64.75	6	64.43	63.70	-2	3,803	-0.05%
2018/12/26	11	62.80	11	63.30	61.70	0	3,736	0.00%
2018/12/25	5	63.70	0	0.00	63.30	5	3,717	0.13%
2018/12/24	12	65.67	22	63.58	65.50	-10	3,668	-0.27%
2018/12/22	0	0.00	2	61.90	61.90	-2	3,554	-0.06%
2018/12/21	3	61.87	1	61.30	61.60	2	3,564	0.06%
2018/12/20	13	61.55	1	61.00	61.20	12	3,520	0.34%
2018/12/19	2	63.80	6	62.73	63.00	-4	3,475	-0.12%
2018/12/18	5	64.10	13	64.27	63.20	-8	3,445	-0.23%
2018/12/17	8	66.04	7	68.01	65.70	1	3,398	0.03%
2018/12/14	6	67.37	2	67.60	67.80	4	3,354	0.12%
2018/12/13	19	68.50	6	68.17	68.20	13	3,305	0.39%
2018/12/12	1	65.30	4	66.23	65.10	-3	3,106	-0.10%
2018/12/11	4	66.08	7	65.21	65.20	-3	3,059	-0.10%
2018/12/10	12	65.34	7	65.29	65.00	5	2,973	0.17%
2018/12/07	8	64.03	13	64.42	64.60	-5	2,895	-0.17%
2018/12/06	13	62.90	2	61.30	60.50	11	2,820	0.39%
2018/12/05	7	64.01	5	64.72	64.50	2	2,756	0.07%
2018/12/04	10	64.98	18	66.52	65.00	-8	2,709	-0.30%
2018/12/03	4	63.98	0	0.00	63.60	4	2,567	0.16%
2018/11/30	2	64.35	5	64.00	62.60	-3	2,493	-0.12%
2018/11/29	2	63.05	0	0.00	62.50	2	2,426	0.08%
2018/11/28	5	63.10	0	0.00	63.00	5	2,375	0.21%
2018/11/27	1	63.50	1	63.00	63.10	0	2,317	0.00%
2018/11/26	0	0.00	61	62.50	64.00	-61	2,242	-2.72%
2018/11/23	60	62.08	0	0.00	60.20	60	2,078	2.89%
2018/11/22	3	62.67	4	62.90	62.40	-1	1,911	-0.05%
2018/11/21	15	63.63	14	65.13	63.60	1	1,669	0.06%
2018/11/20	8	58.33	35	58.44	60.50	-27	1,347	-2.00%
2018/11/19	0	0.00	16	55.29	55.00	-16	1,193	-1.34%
2018/11/16	2	53.50	2	53.40	53.40	0	1,173	0.00%
2018/11/15	0	0.00	1	52.50	52.30	-1	1,180	-0.08%
2018/11/14	0	0.00	3	52.37	52.20	-3	1,199	-0.25%
2018/11/13	5	52.04	20	53.22	53.10	-15	1,237	-1.21%
2018/11/12	5	54.00	8	54.29	53.90	-3	1,269	-0.24%
2018/11/09	20	52.48	6	52.68	52.90	14	1,273	1.10%
2018/11/07	6	50.20	0	0.00	50.70	6	1,327	0.45%
2018/11/06	2	50.10	0	0.00	49.85	2	1,415	0.14%
2018/11/05	1	50.50	0	0.00	51.30	1	1,486	0.07%
2018/11/02	1	50.90	0	0.00	51.00	1	1,490	0.07%
2018/11/01	1	50.10	0	0.00	50.20	1	1,492	0.07%
2018/10/31	0	0.00	2	49.10	49.30	-2	1,488	-0.13%
2018/10/29	0	0.00	1	49.10	47.50	-1	1,482	-0.07%
2018/10/24	2	50.50	2	49.70	49.70	0	1,477	0.00%
2018/10/23	2	49.10	2	49.00	49.00	0	1,475	0.00%
2018/10/19	1	47.75	0	0.00	49.90	1	1,472	0.07%
2018/10/16	2	46.15	2	45.55	45.85	0	1,455	0.00%
2018/10/11	5	44.65	4	43.10	43.05	1	1,409	0.07%
2018/10/09	0	0.00	9	46.84	47.50	-9	1,389	-0.65%
2018/10/08	0	0.00	1	47.70	47.50	-1	1,398	-0.07%
2018/10/03	5	49.31	4	49.80	49.50	1	1,377	0.07%
2018/10/02	1	50.10	0	0.00	50.10	1	1,360	0.07%
2018/09/28	1	50.30	0	0.00	50.00	1	1,394	0.07%
2018/09/26	2	49.90	0	0.00	49.85	2	1,402	0.14%
2018/09/25	1	51.10	0	0.00	50.70	1	1,390	0.07%
2018/09/19	23	50.46	2	51.45	50.50	21	1,362	1.54%
2018/09/17	1	51.50	0	0.00	52.30	1	1,342	0.07%
2018/09/13	0	0.00	2	51.60	51.20	-2	1,328	-0.15%
2018/09/12	0	0.00	18	52.17	51.70	-18	1,323	-1.36%
2018/09/11	3	49.63	0	0.00	49.40	3	1,287	0.23%
2018/09/07	1	51.00	0	0.00	50.90	1	1,296	0.08%
2018/09/05	2	53.40	8	53.21	52.80	-6	1,294	-0.46%
2018/09/04	3	51.80	0	0.00	52.00	3	1,294	0.23%
2018/08/31	10	54.30	0	0.00	54.00	10	1,310	0.76%
2018/08/24	2	53.50	2	53.50	53.50	0	1,539	0.00%
2018/08/23	2	54.50	2	54.90	54.90	0	1,555	0.00%
2018/08/21	0	0.00	2	54.10	53.60	-2	1,558	-0.13%
2018/08/20	2	54.00	3	54.70	54.20	-1	1,567	-0.06%
2018/08/16	1	53.00	1	52.40	52.20	0	1,542	0.00%
2018/08/15	2	52.80	3	53.27	54.00	-1	1,520	-0.07%
2018/08/14	6	53.93	1	54.40	54.20	5	1,494	0.33%
2018/08/13	3	56.33	1	58.70	56.30	2	1,441	0.14%
2018/08/10	23	64.40	7	64.27	62.50	16	1,353	1.18%
2018/08/09	1	68.30	2	68.10	68.00	-1	1,299	-0.08%
2018/07/31	1	67.60	0	0.00	67.80	1	1,507	0.07%
2018/07/30	0	0.00	12	69.53	68.60	-12	1,505	-0.80%
2018/07/27	1	68.40	4	68.90	69.50	-3	1,494	-0.20%
2018/07/26	13	68.50	0	0.00	68.60	13	1,484	0.88%
2018/07/23	0	0.00	10	69.00	67.40	-10	1,484	-0.67%
2018/07/20	2	68.00	4	67.60	68.20	-2	1,489	-0.13%
2018/07/19	0	0.00	1	67.10	67.10	-1	1,486	-0.07%
2018/07/16	0	0.00	1	68.10	68.20	-1	1,483	-0.07%
2018/07/12	2	65.80	0	0.00	66.00	2	1,456	0.14%
2018/07/11	3	64.97	1	65.00	65.30	2	1,458	0.14%
2018/07/10	0	0.00	2	64.80	65.00	-2	1,460	-0.14%
2018/07/09	3	64.03	0	0.00	64.60	3	1,465	0.20%
2018/07/05	13	66.38	0	0.00	64.80	13	1,421	0.91%
2018/07/03	0	0.00	10	71.00	70.70	-10	1,439	-0.69%
2018/07/02	0	0.00	12	71.20	70.80	-12	1,431	-0.84%
2018/06/28	1	70.00	0	0.00	69.50	1	1,432	0.07%
2018/06/27	1	69.80	0	0.00	69.80	1	1,431	0.07%
2018/06/26	3	69.70	0	0.00	69.70	3	1,435	0.21%
2018/06/20	17	69.73	0	0.00	69.80	17	1,445	1.18%
2018/06/15	0	0.00	1	71.00	71.00	-1	1,428	-0.07%
2018/06/14	2	71.50	0	0.00	71.30	2	1,413	0.14%
2018/06/13	0	0.00	2	72.60	72.60	-2	1,408	-0.14%
2018/06/12	5	73.00	0	0.00	73.60	5	1,417	0.35%
2018/06/11	3	73.57	0	0.00	73.70	3	1,422	0.21%
2018/06/07	1	73.50	2	73.20	73.90	-1	1,438	-0.07%
2018/06/06	5	73.80	6	73.88	73.70	-1	1,404	-0.07%
2018/06/05	5	74.60	29	75.23	73.90	-24	1,375	-1.74%
2018/06/01	2	69.85	0	0.00	70.20	2	1,232	0.16%
2018/05/31	5	69.20	0	0.00	69.20	5	1,212	0.41%
2018/05/29	3	70.70	0	0.00	70.60	3	1,175	0.26%
2018/05/28	2	71.60	5	72.00	72.70	-3	1,165	-0.26%
2018/05/22	3	69.70	0	0.00	69.80	3	1,085	0.28%
2018/05/21	4	69.98	0	0.00	70.10	4	1,089	0.37%
2018/05/15	5	70.00	0	0.00	69.90	5	1,058	0.47%
2018/05/14	2	72.10	0	0.00	71.50	2	1,053	0.19%
2018/05/10	3	73.50	4	73.60	72.70	-1	1,028	-0.10%
2018/05/09	17	72.47	1	71.40	72.70	16	1,008	1.59%
2018/05/08	3	75.30	1	77.20	74.10	2	970	0.21%
2018/05/07	0	0.00	1	79.00	78.40	-1	935	-0.11%
2018/05/04	0	0.00	1	78.40	78.20	-1	936	-0.11%
2018/05/02	4	79.15	1	80.00	79.50	3	943	0.32%
2018/04/30	0	0.00	1	80.00	80.30	-1	944	-0.11%
2018/04/27	3	78.43	0	0.00	78.30	3	972	0.31%
2018/04/24	5	80.40	0	0.00	80.90	5	1,004	0.50%
2018/04/23	0	0.00	5	81.30	81.60	-5	1,013	-0.49%
2018/04/20	5	81.50	0	0.00	81.70	5	1,031	0.48%
2018/04/19	0	0.00	1	81.70	81.70	-1	1,033	-0.10%
2018/04/18	0	0.00	2	81.60	81.50	-2	1,040	-0.19%
2018/04/16	1	81.90	5	82.00	82.10	-4	1,074	-0.37%
2018/04/13	0	0.00	1	82.20	82.20	-1	1,117	-0.09%
2018/04/12	6	81.63	3	81.87	81.60	3	1,152	0.26%
2018/04/11	4	81.95	5	81.94	82.00	-1	1,215	-0.08%
2018/04/10	9	82.72	5	82.08	82.00	4	1,340	0.30%
2018/04/09	16	84.41	21	83.95	83.10	-5	1,345	-0.37%
2018/03/31	1	81.80	15	81.35	82.10	-14	1,335	-1.05%
2018/03/27	2	79.40	0	0.00	79.40	2	1,366	0.15%
2018/03/26	0	0.00	1	79.20	79.20	-1	1,451	-0.07%
2018/03/23	10	79.20	8	79.44	79.90	2	1,467	0.14%
2018/03/22	2	81.40	1	80.70	80.60	1	1,531	0.07%
2018/03/21	5	81.46	0	0.00	81.10	5	1,563	0.32%
2018/03/19	0	0.00	2	80.75	81.10	-2	1,602	-0.12%
2018/03/16	7	80.43	0	0.00	80.50	7	1,599	0.44%
2018/03/15	0	0.00	1	80.30	80.70	-1	1,586	-0.06%
2018/03/14	11	80.79	0	0.00	80.70	11	1,574	0.70%
2018/03/13	3	82.20	6	82.47	81.70	-3	1,544	-0.19%
2018/03/12	4	83.83	0	0.00	84.00	4	1,514	0.26%
2018/03/09	11	81.64	2	82.00	82.40	9	1,507	0.60%
2018/03/08	1	82.40	1	82.20	82.00	0	1,503	0.00%
2018/03/07	1	82.40	0	0.00	81.70	1	1,507	0.07%
2018/03/06	5	81.60	3	81.50	81.60	2	1,518	0.13%
2018/03/05	6	81.77	2	81.60	81.20	4	1,542	0.26%
2018/03/02	0	0.00	3	82.73	82.20	-3	1,538	-0.19%
2018/03/01	0	0.00	4.2	83.95	83.90	-4.2	1,537	-0.27%
2018/02/23	0	0.00	1	84.10	84.20	-1	1,529	-0.07%
2018/02/22	0	0.00	4	84.25	84.50	-4	1,537	-0.26%
2018/02/21	11	84.24	7	83.81	84.20	4	1,543	0.26%
2018/02/12	1	83.00	12	81.84	82.40	-11	1,538	-0.72%
2018/02/09	0	0.00	1	80.10	82.50	-1	1,536	-0.07%
2018/02/08	5	82.28	2	82.10	82.30	3	1,526	0.20%
2018/02/07	4	82.98	0	0.00	82.70	4	1,520	0.26%
2018/02/06	5	81.80	7	81.56	81.40	-2	1,513	-0.13%
2018/02/05	6	82.05	8	83.58	84.00	-2	1,490	-0.13%
2018/02/02	5	83.70	12	83.76	83.70	-7	1,489	-0.47%
2018/02/01	5	84.52	4	83.95	83.90	1	1,508	0.07%
2018/01/31	10	83.99	3	82.90	83.70	7	1,534	0.46%
2018/01/30	11	84.17	5	83.44	83.20	6	1,567	0.38%
2018/01/29	4	84.25	0	0.00	84.00	4	1,625	0.25%
2018/01/26	3	83.83	0	0.00	83.70	3	1,628	0.18%
2018/01/24	0	0.00	7	83.23	83.70	-7	1,634	-0.43%
2018/01/23	0	0.00	21	83.52	83.00	-21	1,632	-1.29%
2018/01/22	9	84.82	9	83.67	84.00	0	1,620	0.00%
2018/01/19	4	84.40	5	84.00	84.10	-1	1,643	-0.06%
2018/01/17	0	0.00	5	83.36	83.20	-5	1,670	-0.30%
2018/01/16	9	84.69	0	0.00	84.10	9	1,653	0.54%
2018/01/15	0	0.00	1	83.80	84.10	-1	1,640	-0.06%
2018/01/12	0	0.00	1	84.90	84.50	-1	1,646	-0.06%
2018/01/10	0	0.00	15	85.01	84.50	-15	1,673	-0.90%
2018/01/09	26	87.57	13	85.53	85.10	13	1,671	0.78%
2018/01/08	10	87.77	12	86.74	86.00	-2	1,726	-0.12%
2018/01/05	10	88.04	19	88.66	87.70	-9	1,715	-0.52%
2018/01/04	38	87.35	15	87.49	89.00	23	1,656	1.39%
2018/01/03	4	85.28	1	84.90	85.20	3	1,570	0.19%
2018/01/02	1	85.50	2	84.40	85.30	-1	1,578	-0.06%