創見 (2451)-台新券商分點個股進出

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

創見

(2451)

可現股當沖

股價
87.4
漲跌
▼3.1
漲幅
-3.43%
成交量
1,470張
產業
上市半導體類股
491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

創見 (2451)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新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
2024/04/19	38.1	88.39	0.2	87.39	87.40	37.9	900	4.21%
2024/04/18	182.9	89.96	0	0.00	90.50	182.9	881	20.75%	大買/鉅額交易
2024/04/17	6.2	90.64	0	0.00	90.40	6.2	874	0.71%
2024/04/16	207	89.99	14	90.27	90.00	193	869	22.20%	大買/鉅額交易
2024/04/15	8	93.61	8.8	93.53	92.80	-0.8	839	-0.09%
2024/04/12	3	94.80	16	94.66	94.50	-13	826	-1.57%
2024/04/11	5	93.44	1	93.40	93.40	4	808	0.49%
2024/04/10	7	94.46	5	94.80	94.00	2	795	0.25%
2024/04/09	0.1	92.70	2.3	92.87	93.50	-2.3	768	-0.29%
2024/04/08	8.4	92.02	36	91.76	92.60	-27.6	746	-3.70%
2024/04/03	8	89.20	3	89.70	89.20	5	704	0.71%
2024/04/02	3.1	89.39	50	89.27	89.60	-46.9	700	-6.69%
2024/04/01	0.4	89.06	7.1	88.85	88.80	-6.8	693	-0.97%
2024/03/29	4	89.10	4.2	89.03	89.10	-0.2	688	-0.03%
2024/03/28	6	89.22	4	88.90	88.90	2	681	0.29%
2024/03/27	3	88.73	5	88.98	89.50	-2	681	-0.29%
2024/03/26	2.3	89.78	16.6	89.06	88.30	-14.4	681	-2.11%
2024/03/25	12	89.13	4	89.10	88.70	8	672	1.20%
2024/03/22	12.1	88.96	5	89.02	88.70	7.1	676	1.05%
2024/03/21	9.1	89.60	5	90.00	90.10	4.1	669	0.62%
2024/03/20	43.3	88.99	8	88.65	88.60	35.3	657	5.37%
2024/03/19	2	87.15	7	86.91	86.80	-5	638	-0.78%
2024/03/18	3.1	85.49	0.3	84.90	85.60	2.8	626	0.44%
2024/03/15	3.1	86.47	3	86.40	85.90	0.1	622	0.01%
2024/03/14	2.2	85.03	30	84.90	84.80	-27.8	599	-4.64%
2024/03/13	3.1	85.97	3	86.23	86.30	0.1	598	0.02%
2024/03/12	19.3	86.23	24	86.10	86.20	-4.7	594	-0.78%
2024/03/11	1	83.30	0	0.00	83.80	1	557	0.18%
2024/03/08	2	82.75	8	82.94	82.00	-6	557	-1.08%
2024/03/07	0	0.00	7.4	84.01	84.20	-7.4	543	-1.37%
2024/03/06	3.1	83.94	1	84.20	83.90	2.1	535	0.38%
2024/03/05	0	0.00	6	83.78	84.20	-6	536	-1.13%
2024/03/04	11	83.69	2.1	83.76	83.50	8.9	531	1.68%
2024/03/01	5	82.62	7.1	82.59	82.90	-2.1	526	-0.39%
2024/02/29	0.1	80.34	2	80.45	80.00	-1.9	511	-0.38%
2024/02/27	0.1	81.22	2.1	80.79	80.30	-2	514	-0.39%
2024/02/26	1	80.80	4	80.70	80.90	-3	526	-0.57%
2024/02/22	0	0.00	3.1	80.40	80.30	-3.1	554	-0.55%
2024/02/21	0.1	78.92	1	80.40	80.00	-0.9	604	-0.16%
2024/02/20	1	80.00	2	80.90	79.90	-1	615	-0.16%
2024/02/19	3.1	79.87	2.1	80.26	80.50	1	620	0.16%
2024/02/16	11	79.25	0	0.00	79.30	11	637	1.73%
2024/02/15	4	78.15	1	78.40	79.00	3	643	0.47%
2024/02/05	0	78.20	1	78.00	77.90	-1	647	-0.15%
2024/02/02	0	0.00	0.7	78.80	78.70	-0.7	660	-0.11%
2024/02/01	6	79.25	0.3	79.00	79.00	5.7	701	0.81%
2024/01/31	1	79.41	0	0.00	78.80	1	728	0.14%
2024/01/30	0.1	79.57	0	0.00	79.60	0.1	788	0.02%
2024/01/29	1	79.30	0	0.00	79.70	1	795	0.13%
2024/01/26	2	79.10	0	0.00	79.30	2	793	0.25%
2024/01/25	0	0.00	6	78.90	79.00	-6	795	-0.75%
2024/01/24	27	78.88	0	0.00	78.90	27	793	3.40%
2024/01/23	2	78.00	0.1	77.80	78.20	1.9	794	0.24%
2024/01/22	0	0.00	1	77.80	77.60	-1	795	-0.13%
2024/01/19	1	77.60	4	77.55	77.80	-3	792	-0.38%
2024/01/17	1.1	77.19	27	77.39	77.00	-25.9	787	-3.29%
2024/01/16	1	78.00	0	0.00	77.90	1	780	0.13%
2024/01/15	0	0.00	13	79.23	79.20	-13	773	-1.68%
2024/01/12	1	78.50	0	0.00	78.70	1	781	0.13%
2024/01/11	2	78.95	0	0.00	79.20	2	782	0.26%
2024/01/10	2	79.00	0	0.00	79.00	2	795	0.25%
2024/01/09	3	78.00	15	78.10	78.00	-12	801	-1.50%
2024/01/08	4	78.33	6	78.20	78.20	-2	802	-0.25%
2024/01/05	1	78.50	1	78.90	78.50	0	805	0.00%
2024/01/04	0	0.00	1	78.80	78.70	-1	807	-0.12%
2024/01/03	4	78.85	5	78.86	78.80	-1	812	-0.12%
2024/01/02	0	0.00	2	80.00	79.60	-2	806	-0.25%
2023/12/28	1.2	80.59	1	80.80	80.50	0.2	805	0.02%
2023/12/27	3	81.23	2	81.15	81.30	1	803	0.13%
2023/12/26	2	80.30	0	0.00	81.00	2	802	0.25%
2023/12/25	1	80.20	1	80.10	80.10	0	799	0.00%
2023/12/22	3	80.80	2	80.30	79.90	1	798	0.13%
2023/12/21	0.1	79.50	7	79.16	79.00	-6.9	787	-0.88%
2023/12/20	3.1	79.94	0	0.00	79.90	3.1	778	0.39%
2023/12/19	9.2	79.22	19	79.64	79.60	-9.9	773	-1.27%
2023/12/18	5.2	80.58	21	80.93	80.40	-15.8	761	-2.08%
2023/12/15	12	81.70	4	81.88	81.50	8	753	1.06%
2023/12/14	1	83.40	0	0.00	83.00	1	733	0.14%
2023/12/13	0	82.18	3	81.90	82.00	-3	724	-0.41%
2023/12/12	0.1	81.70	1.1	83.27	82.10	-1	724	-0.14%
2023/12/11	1	83.50	3	83.80	83.40	-2	720	-0.28%
2023/12/08	0	0.00	2	84.05	84.10	-2	713	-0.28%
2023/12/07	2	83.80	13	83.92	83.20	-11	709	-1.55%
2023/12/06	3	82.70	4	83.15	83.30	-1	699	-0.14%
2023/12/05	0.4	82.20	0	0.00	82.60	0.4	698	0.05%
2023/12/04	0	0.00	4	83.13	83.20	-4	691	-0.58%
2023/11/30	3	82.77	7	83.16	83.30	-4	686	-0.58%
2023/11/29	0	0.00	2	82.95	83.00	-2	679	-0.29%
2023/11/28	0	81.90	3	81.70	82.50	-3	673	-0.44%
2023/11/27	1	81.90	3	81.60	80.70	-2	665	-0.30%
2023/11/24	1	82.10	5	82.30	81.80	-4	660	-0.61%
2023/11/22	2	81.85	0	0.00	82.10	2	637	0.31%
2023/11/21	2	82.10	1	82.00	82.00	1	629	0.16%
2023/11/20	25.3	82.40	16.6	82.32	80.50	8.7	601	1.45%
2023/11/17	0.3	81.40	3.5	81.37	81.10	-3.2	550	-0.58%
2023/11/16	3	81.73	21.5	81.51	81.40	-18.5	538	-3.44%
2023/11/15	13.8	81.68	12	81.88	81.90	1.8	530	0.33%
2023/11/14	24.4	80.90	18.3	80.96	81.20	6.1	511	1.20%
2023/11/13	17.1	79.88	13.2	80.14	80.60	3.9	503	0.77%
2023/11/10	19.2	80.88	8	80.60	80.60	11.2	489	2.29%
2023/11/09	24	80.38	27.5	80.73	80.80	-3.4	475	-0.73%
2023/11/08	7	79.26	7	79.20	79.30	0	438	0.00%
2023/11/07	30.2	78.57	44	77.98	79.40	-13.8	413	-3.33%
2023/11/06	21	75.63	14	75.69	76.00	7	352	1.98%
2023/11/03	1	75.00	4	75.10	75.20	-3	341	-0.88%
2023/11/02	2	75.10	2	75.10	75.00	0	344	0.00%
2023/11/01	0	0.00	2	74.35	74.80	-2	343	-0.58%
2023/10/31	2	73.65	1	73.20	73.40	1	343	0.29%
2023/10/30	0	0.00	4	73.88	74.30	-4	346	-1.15%
2023/10/26	5	73.64	0.2	73.70	73.50	4.8	355	1.35%
2023/10/25	2	74.90	2	74.80	74.80	0	358	0.00%
2023/10/24	1	74.00	4	74.33	75.00	-3	363	-0.82%
2023/10/23	0	0.00	1.2	74.43	74.50	-1.2	366	-0.31%
2023/10/20	2	73.75	4	74.90	75.20	-2	373	-0.54%
2023/10/19	0	0.00	2	75.00	75.30	-2	373	-0.54%
2023/10/18	4	74.53	9	74.78	75.40	-5	371	-1.34%
2023/10/17	5	75.30	3	75.53	75.20	2	355	0.56%
2023/10/16	0	0.00	5	74.70	75.00	-5	352	-1.42%
2023/10/13	2	74.85	0	0.00	75.10	2	359	0.56%
2023/10/12	0	0.00	8	74.80	74.80	-8	369	-2.17%
2023/10/11	1	74.12	22	74.46	74.50	-21	379	-5.52%
2023/10/06	0	0.00	3	73.77	74.00	-3	378	-0.79%
2023/10/05	1	72.80	2	73.15	73.20	-1	381	-0.26%
2023/10/04	1	72.30	1	72.50	73.20	0	386	0.00%
2023/10/03	4	73.38	6	73.37	73.40	-2	397	-0.50%
2023/10/02	0	0.00	16	73.20	73.50	-16	406	-3.94%
2023/09/28	2	72.40	0	0.00	72.60	2	455	0.44%
2023/09/27	1	72.60	0	0.00	72.80	1	511	0.20%
2023/09/26	1.1	73.47	1	72.60	73.00	0.1	529	0.01%
2023/09/22	1	72.70	0	0.00	72.60	1	565	0.18%
2023/09/21	2	73.20	0	0.00	73.40	2	568	0.35%
2023/09/20	0	0.00	1.1	74.69	74.20	-1.1	568	-0.19%
2023/09/19	0	0.00	3.1	74.80	75.00	-3.1	571	-0.53%
2023/09/18	0	0.00	1	74.70	74.90	-1	576	-0.17%
2023/09/15	1.1	74.44	9.1	74.95	75.00	-8	581	-1.38%
2023/09/14	0	75.20	14	74.36	74.70	-14	579	-2.41%
2023/09/13	3.2	73.80	2	73.80	73.80	1.2	583	0.20%
2023/09/12	1	73.10	8	72.86	73.40	-7	600	-1.17%
2023/09/11	0	0.00	4	72.40	72.80	-4	619	-0.65%
2023/09/08	1	72.20	0	0.00	72.70	1	640	0.16%
2023/09/07	3	72.77	6	72.57	72.80	-3	668	-0.45%
2023/09/06	2	72.30	0	0.00	72.70	2	672	0.30%
2023/09/05	0	0.00	2	72.40	72.60	-2	682	-0.29%
2023/09/04	5	72.20	0	0.00	72.80	5	687	0.73%
2023/09/01	6	72.28	1	72.10	72.20	5	694	0.72%
2023/08/31	1.2	72.17	7	72.04	72.40	-5.8	708	-0.82%
2023/08/30	1	71.30	0	0.00	71.50	1	726	0.14%
2023/08/28	2	70.50	0	0.00	71.00	2	798	0.25%
2023/08/25	1	70.90	0	0.00	70.90	1	875	0.11%
2023/08/24	2	71.05	0	0.00	71.50	2	896	0.22%
2023/08/22	5	70.50	0	0.00	70.50	5	913	0.55%
2023/08/21	3	70.70	0	0.00	70.80	3	917	0.33%
2023/08/16	1	70.20	0	0.00	70.30	1	916	0.11%
2023/08/15	6	70.43	1	70.10	70.10	5	923	0.54%
2023/08/14	1	70.10	0	0.00	70.10	1	928	0.11%
2023/08/11	0	0.00	1	71.00	71.20	-1	933	-0.11%
2023/08/10	0	0.00	0.2	71.80	71.80	-0.2	934	-0.02%
2023/08/09	1.1	71.60	6	71.67	71.40	-4.9	932	-0.53%
2023/08/08	6	71.45	10	71.30	71.40	-4	932	-0.43%
2023/08/07	0	0.00	1	71.80	71.90	-1	927	-0.11%
2023/08/04	0.2	71.40	1	71.10	71.00	-0.8	929	-0.09%
2023/08/02	5	71.10	2.3	71.14	71.00	2.7	927	0.29%
2023/08/01	4	71.60	6.4	71.14	71.50	-2.4	926	-0.25%
2023/07/31	5	71.92	1	71.90	71.20	4	923	0.43%
2023/07/28	2	72.70	1	73.00	72.60	1	916	0.11%
2023/07/27	8	71.54	8	72.05	71.70	0	912	0.00%
2023/07/26	4.2	71.32	0	0.00	71.20	4.2	906	0.46%
2023/07/25	2	71.95	8	72.30	71.90	-6	905	-0.66%
2023/07/24	2	71.10	0	0.00	71.00	2	898	0.22%
2023/07/21	1	71.80	0	0.00	72.00	1	894	0.11%
2023/07/20	1	72.80	3	72.40	72.50	-2	896	-0.22%
2023/07/19	5.1	74.01	5	73.82	73.50	0.1	896	0.01%
2023/07/18	0.1	73.70	14	73.61	73.70	-14	895	-1.56%
2023/07/17	4	74.45	4	74.55	74.40	0	891	0.00%
2023/07/14	1	72.60	13	72.63	73.00	-12	885	-1.35%
2023/07/13	3	71.47	3	71.20	70.90	0	873	0.00%
2023/07/12	4	70.85	0.1	70.90	70.90	3.9	869	0.45%
2023/07/11	1	71.20	3	70.80	71.10	-2	866	-0.23%
2023/07/10	12.3	70.30	0	70.80	70.00	12.3	863	1.43%
2023/07/07	4	70.60	3	71.00	71.50	1	850	0.12%
2023/07/06	10.3	71.81	0	0.00	71.50	10.3	840	1.23%
2023/07/05	42.7	79.04	10	79.56	78.70	32.7	791	4.13%
2023/07/04	3	78.50	12	78.50	78.80	-9	736	-1.22%
2023/07/03	45	78.78	21	78.80	78.70	24	721	3.33%
2023/06/30	23	78.28	2	78.25	78.40	21	703	2.98%
2023/06/29	8	77.75	3	77.40	77.80	5	692	0.72%
2023/06/28	6	77.12	2	77.10	77.20	4	687	0.58%
2023/06/27	1.1	77.04	9	77.04	77.10	-7.9	687	-1.15%
2023/06/26	4	77.08	4	77.40	77.30	0	683	0.00%
2023/06/21	5.4	77.88	0	0.00	78.00	5.4	688	0.78%
2023/06/20	0	0.00	1	77.70	77.70	-1	689	-0.14%
2023/06/19	4	77.98	2	78.20	78.10	2	690	0.29%
2023/06/16	17	78.76	5	78.66	78.80	12	682	1.76%
2023/06/15	3	78.70	0	0.00	79.00	3	664	0.45%
2023/06/14	4	78.30	3.3	78.71	78.80	0.8	655	0.11%
2023/06/13	2	77.25	11	77.65	78.10	-9	642	-1.40%
2023/06/12	2	76.45	5	76.54	76.30	-3	622	-0.48%
2023/06/09	2	75.80	1.1	77.05	76.10	0.9	623	0.14%
2023/06/08	2	76.45	10	76.32	76.50	-8	620	-1.29%
2023/06/07	1	76.80	51	76.75	77.00	-50	627	-7.97%
2023/06/06	7.3	76.42	15.4	76.36	76.40	-8.1	624	-1.30%
2023/06/05	3	77.47	8	77.98	77.70	-5	617	-0.81%
2023/06/02	3.5	78.16	17	78.37	78.70	-13.6	601	-2.25%
2023/06/01	3	77.40	14	77.17	77.50	-11	567	-1.94%
2023/05/31	32	77.38	49.4	77.07	77.00	-17.4	558	-3.12%
2023/05/30	17.1	74.71	14	74.57	74.80	3.1	487	0.64%
2023/05/29	2	73.75	11.1	74.08	73.80	-9.1	477	-1.90%
2023/05/26	2	73.20	0	0.00	73.30	2	476	0.42%
2023/05/25	2	72.40	2	73.00	73.20	0	469	0.00%
2023/05/24	0	0.00	2	72.85	73.10	-2	466	-0.43%
2023/05/23	7.3	72.71	1	72.80	73.00	6.3	467	1.35%
2023/05/22	5	73.36	14.1	73.16	73.10	-9.1	467	-1.96%
2023/05/19	0	0.00	1	72.90	73.00	-1	463	-0.22%
2023/05/18	3.2	72.57	3	72.20	72.60	0.2	456	0.04%
2023/05/17	8.3	72.35	57	71.98	72.40	-48.7	448	-10.87%
2023/05/16	0	0.00	4	71.70	71.50	-4	439	-0.91%
2023/05/15	5	71.00	0	0.00	71.40	5	436	1.15%
2023/05/11	0	0.00	3	70.80	71.00	-3	437	-0.69%
2023/05/10	2.3	70.98	1	71.40	71.50	1.3	441	0.30%
2023/05/09	1	70.90	3	71.20	71.30	-2	441	-0.45%
2023/05/08	0.3	71.20	0	0.00	70.90	0.3	441	0.06%
2023/05/04	2	71.15	1	71.20	71.40	1	440	0.23%
2023/05/03	2	71.30	1	71.70	71.50	1	443	0.23%
2023/05/02	0.2	71.90	0	0.00	71.50	0.2	446	0.03%
2023/04/26	1	70.00	0	0.00	70.70	1	453	0.22%
2023/04/25	4	70.18	1	70.10	70.10	3	449	0.67%
2023/04/24	3	70.67	0	0.00	70.50	3	445	0.67%
2023/04/21	2	70.45	6	70.98	70.80	-4	442	-0.90%
2023/04/20	0	0.00	0	71.30	70.60	0	437	-0.01%
2023/04/19	5.3	71.73	6	71.28	71.00	-0.7	436	-0.16%
2023/04/18	6	72.30	1	72.40	72.30	5	426	1.17%
2023/04/17	3	72.53	2	72.80	72.40	1	424	0.24%
2023/04/13	0	0.00	1	73.00	73.00	-1	418	-0.24%
2023/04/12	5	73.30	0	0.00	73.10	5	414	1.21%
2023/04/10	1	73.20	0	0.00	73.10	1	414	0.24%
2023/04/07	2	73.70	1	73.80	73.50	1	413	0.24%
2023/04/06	3	73.00	3.5	73.10	73.50	-0.5	410	-0.13%
2023/03/31	0	0.00	5.5	73.37	73.10	-5.5	412	-1.33%
2023/03/30	1	73.00	0	0.00	73.00	1	406	0.25%
2023/03/27	9.1	73.26	0.5	73.20	72.80	8.7	415	2.08%
2023/03/24	0	72.60	10	73.32	73.50	-10	420	-2.38%
2023/03/23	1	72.00	7	72.51	72.60	-6	409	-1.47%
2023/03/22	1	72.00	7	71.93	71.90	-6	402	-1.49%
2023/03/21	1	71.80	9	71.57	71.90	-8	397	-2.01%
2023/03/20	4	71.48	18	71.54	71.60	-14	392	-3.57%
2023/03/17	0	0.00	3	71.40	71.60	-3	390	-0.77%
2023/03/16	0.1	70.70	2	70.75	70.20	-1.9	375	-0.50%
2023/03/15	5	71.32	20	71.04	71.50	-15	367	-4.08%
2023/03/14	0	0.00	5.1	70.95	71.20	-5.1	360	-1.42%
2023/03/13	0.1	70.20	2.1	70.65	71.10	-2	353	-0.56%
2023/03/10	3.1	70.47	4	70.58	71.00	-1	346	-0.27%
2023/03/09	2	71.15	5	70.86	71.10	-3	339	-0.88%
2023/03/08	2	71.05	10.3	71.21	71.20	-8.3	341	-2.43%
2023/03/07	3	70.70	5	71.00	71.00	-2	335	-0.60%
2023/03/06	13	70.83	3.1	70.84	70.90	10	331	3.00%
2023/03/03	16.4	70.55	13.1	70.70	71.00	3.3	320	1.03%
2023/03/02	1	71.00	5	70.70	71.10	-4	303	-1.33%
2023/03/01	8	70.30	5.2	70.58	70.70	2.8	296	0.94%
2023/02/24	2.6	70.15	5.1	69.69	70.30	-2.5	286	-0.88%
2023/02/23	3	69.43	4	69.40	69.50	-1	278	-0.37%
2023/02/22	0	0.00	13.4	69.37	69.50	-13.4	278	-4.79%
2023/02/21	0.1	69.30	11	69.31	69.50	-10.9	281	-3.88%
2023/02/20	0	0.00	4	68.88	69.30	-4	282	-1.42%
2023/02/17	5	68.50	0.1	68.70	68.70	5	282	1.75%
2023/02/16	9	68.76	2	68.70	68.50	7	286	2.44%
2023/02/15	0	0.00	1	68.70	68.60	-1	292	-0.34%
2023/02/14	0	68.70	0.1	68.65	68.50	0	293	-0.01%
2023/02/13	1	67.80	39	67.93	68.50	-38	310	-12.23%
2023/02/10	1	68.00	0	0.00	68.50	1	315	0.32%
2023/02/09	1	68.40	4	68.60	68.80	-3	319	-0.94%
2023/02/08	4	68.85	2	68.70	68.80	2	319	0.63%
2023/02/07	1	68.49	3	68.13	68.70	-2	316	-0.63%
2023/02/06	4	67.80	5	68.00	67.70	-1	312	-0.32%
2023/02/03	2.7	67.93	21	68.11	68.30	-18.3	311	-5.88%
2023/02/02	0	0.00	7	68.07	68.20	-7	310	-2.26%
2023/02/01	0	0.00	1	67.80	67.70	-1	308	-0.32%
2023/01/31	0.3	67.60	4	67.90	68.00	-3.7	307	-1.20%
2023/01/30	0	67.70	5	67.90	68.00	-5	305	-1.63%
2023/01/17	1	67.30	1.1	67.31	67.40	-0.1	298	-0.02%
2023/01/16	0	0.00	2.1	67.16	67.40	-2.1	300	-0.70%
2023/01/12	0	0.00	0.2	67.00	67.30	-0.2	322	-0.06%
2023/01/09	0	0.00	3	67.27	67.10	-3	331	-0.90%
2023/01/05	4	66.60	8	66.56	66.70	-4	335	-1.19%
2023/01/04	0	0.00	2	66.40	66.20	-2	336	-0.59%
2023/01/03	1	65.90	3	66.00	66.00	-2	347	-0.58%
2022/12/30	0	0.00	3	65.93	66.00	-3	354	-0.85%
2022/12/27	2	66.50	0	0.00	66.80	2	356	0.56%
2022/12/26	0	0.00	0	67.50	66.80	0	356	0.00%
2022/12/23	0	0.00	4.1	66.65	66.80	-4.1	359	-1.13%
2022/12/22	0.1	66.50	0	0.00	66.50	0.1	358	0.03%
2022/12/21	0	0.00	10	65.86	65.80	-10	361	-2.77%
2022/12/20	1	66.50	0	66.90	65.80	1	360	0.27%
2022/12/19	2.1	66.29	10	66.07	67.20	-7.9	359	-2.20%
2022/12/16	3	65.80	2	66.25	65.70	1	349	0.29%
2022/12/15	6	66.68	0	0.00	66.40	6	343	1.75%
2022/12/14	3	66.87	0	0.00	66.90	3	345	0.87%
2022/12/13	3	66.44	4	66.88	67.00	-1	341	-0.30%
2022/12/12	0	0.00	2	66.65	66.90	-2	342	-0.59%
2022/12/09	0	0.00	1	66.90	66.90	-1	352	-0.28%
2022/12/08	2	66.35	3	66.67	66.80	-1	354	-0.28%
2022/12/07	3	66.40	0	0.00	66.80	3	356	0.84%
2022/12/06	1	66.60	11.3	66.82	67.20	-10.3	354	-2.89%
2022/12/05	4	67.28	4	67.30	67.60	0	352	0.00%
2022/12/02	2	67.60	3	67.93	67.40	-1	350	-0.27%
2022/12/01	9	67.52	6	67.60	67.90	3	350	0.86%
2022/11/30	1	66.91	0	0.00	67.70	1	346	0.30%
2022/11/29	1	66.40	1.3	66.98	67.20	-0.3	338	-0.09%
2022/11/28	1.1	66.62	1	66.80	66.80	0.1	335	0.03%
2022/11/25	0.2	66.67	5.1	66.40	66.40	-4.9	337	-1.46%
2022/11/24	0	66.14	2	66.10	66.30	-2	337	-0.58%
2022/11/23	3.1	65.31	5	65.34	65.50	-1.9	338	-0.56%
2022/11/22	4	65.23	1	65.50	65.20	3	345	0.87%
2022/11/21	1	65.30	0	0.00	65.50	1	343	0.29%
2022/11/18	0.1	65.70	0	0.00	65.80	0.1	342	0.01%
2022/11/17	10	65.60	0	0.00	66.00	10	342	2.92%
2022/11/16	0	0.00	0.4	66.55	66.00	-0.4	339	-0.12%
2022/11/15	5	65.96	4.5	66.28	66.40	0.5	338	0.15%
2022/11/14	2	66.30	90.4	66.35	66.70	-88.4	339	-26.04%
2022/11/11	1	66.90	2.4	66.70	66.70	-1.4	336	-0.41%
2022/11/10	2	66.50	0	0.00	66.50	2	333	0.60%
2022/11/09	2	66.00	12	66.36	66.90	-10	333	-3.00%
2022/11/08	9	64.98	2	65.20	65.10	7	320	2.18%
2022/11/07	15.2	64.88	0	0.00	65.00	15.2	315	4.80%
2022/11/04	5	64.98	0	0.00	65.00	5	311	1.61%
2022/11/02	10	65.69	2	65.55	65.50	8	312	2.56%
2022/11/01	11	65.15	0	0.00	65.20	11	317	3.47%
2022/10/31	14	65.20	1	65.20	64.40	13	330	3.94%
2022/10/28	2	65.45	0	0.00	64.40	2	331	0.60%
2022/10/27	3	65.40	5	65.52	65.90	-2	330	-0.60%
2022/10/26	2	65.00	0	0.00	65.00	2	333	0.60%
2022/10/25	0	0.00	23	64.75	64.50	-23	334	-6.87%
2022/10/21	0.1	65.20	0	0.00	64.90	0.1	339	0.01%
2022/10/20	2.3	65.02	0	0.00	65.90	2.3	334	0.67%
2022/10/19	0	0.00	1.3	66.78	66.00	-1.3	315	-0.42%
2022/10/18	3	65.97	6	66.13	66.50	-3	311	-0.96%
2022/10/17	2	65.30	1	65.50	65.50	1	308	0.33%
2022/10/14	5	66.08	1	65.20	65.90	4	306	1.31%
2022/10/13	0	0.00	5	64.74	64.50	-5	306	-1.63%
2022/10/12	0	66.10	0	0.00	66.00	0	304	0.01%
2022/10/11	0.1	66.06	3	66.10	66.30	-2.9	305	-0.96%
2022/10/07	2	65.20	40	65.74	66.40	-38	297	-12.77%
2022/10/06	0	0.00	38.1	65.52	65.80	-38.1	293	-12.99%
2022/10/05	2	64.80	2.1	65.48	65.30	-0.1	292	-0.03%
2022/10/04	1	64.50	0	0.00	64.50	1	298	0.33%
2022/10/03	1	64.00	2	64.20	64.00	-1	301	-0.33%
2022/09/28	3	64.13	1	63.60	63.40	2	315	0.63%
2022/09/27	1	65.00	3	64.50	64.90	-2	333	-0.60%
2022/09/26	4	64.25	4	63.93	63.70	0	377	0.01%
2022/09/22	0.1	64.60	2	65.20	65.70	-1.9	410	-0.47%
2022/09/21	0	0.00	1	65.40	65.50	-1	415	-0.24%
2022/09/20	3.1	66.11	6	66.40	66.00	-2.9	415	-0.70%
2022/09/19	0.2	66.42	0.2	66.70	66.80	0	418	-0.01%
2022/09/16	3	65.50	0.4	67.32	67.80	2.7	421	0.63%
2022/09/14	2	65.05	12	65.22	65.40	-10	418	-2.39%
2022/09/13	6	65.90	8	65.80	66.00	-2	422	-0.47%
2022/09/12	13	65.53	3.1	65.35	65.60	9.9	436	2.27%
2022/09/08	1.1	64.27	1	64.00	64.80	0.1	448	0.02%
2022/09/07	2.1	63.82	2	63.75	63.90	0.1	451	0.03%
2022/09/06	0	0.00	1	64.90	64.70	-1	450	-0.22%
2022/09/05	1	65.00	15	64.75	65.00	-14	451	-3.10%
2022/09/02	3	65.33	0	0.00	65.00	3	456	0.66%
2022/09/01	2	64.90	12	65.04	65.50	-10	457	-2.18%
2022/08/31	7	65.49	0	0.00	66.20	7	451	1.55%
2022/08/29	2	65.15	2.3	65.41	65.30	-0.3	452	-0.06%
2022/08/26	1	66.50	1	66.70	66.60	0	448	0.00%
2022/08/25	1	66.50	1	66.60	66.50	0	450	0.00%
2022/08/24	5	66.10	1	66.20	66.20	4	453	0.88%
2022/08/23	1.2	66.13	2	66.15	66.30	-0.8	456	-0.18%
2022/08/22	3.2	66.07	2	66.20	66.60	1.2	459	0.25%
2022/08/19	7	65.31	8	65.45	66.10	-1	460	-0.22%
2022/08/18	10	65.23	0.1	65.50	65.10	9.9	458	2.16%
2022/08/17	7	65.46	0.1	65.70	65.30	6.9	459	1.51%
2022/08/16	19	66.18	10	66.17	65.90	9	458	1.96%
2022/08/15	138	66.16	15	65.70	66.30	123	458	26.85%	大買/鉅額交易
2022/08/12	5	65.30	3	65.50	65.80	2	455	0.44%
2022/08/11	9	65.34	1	65.80	65.30	8	455	1.76%
2022/08/10	1	65.10	0	0.00	65.00	1	458	0.22%
2022/08/09	5	65.28	0	0.00	65.60	5	458	1.10%
2022/08/08	1.1	65.00	10	64.99	65.30	-8.9	458	-1.95%
2022/08/05	1	63.61	14.2	64.16	64.70	-13.2	461	-2.85%
2022/08/04	2	62.35	0.9	62.51	62.20	1.1	456	0.23%
2022/08/02	6	62.67	2	62.75	62.70	4	466	0.86%
2022/08/01	6	63.67	1	63.80	63.70	5	467	1.07%
2022/07/29	2	63.30	3	63.13	63.80	-1	473	-0.21%
2022/07/28	2	62.00	27	62.40	62.90	-25	472	-5.29%
2022/07/27	1	61.40	2	61.50	61.80	-1	468	-0.21%
2022/07/26	11	61.46	2	61.50	61.40	9	470	1.92%
2022/07/25	4	61.23	3	61.40	61.40	1	474	0.21%
2022/07/22	5	61.10	2	61.40	61.00	3	481	0.62%
2022/07/21	4	61.15	1	61.00	61.20	3	489	0.61%
2022/07/20	3	61.43	3	61.70	61.10	0	492	0.00%
2022/07/19	1	60.81	12	60.98	61.10	-11	503	-2.18%
2022/07/18	1	59.30	2	60.10	60.80	-1	502	-0.20%
2022/07/15	7	59.21	0	0.00	59.20	7	503	1.39%
2022/07/14	6	58.92	1	59.00	59.10	5	510	0.98%
2022/07/13	5	58.62	7	59.00	59.00	-2	512	-0.39%
2022/07/12	16.1	58.18	0	0.00	57.90	16.1	514	3.13%
2022/07/11	13	59.48	1.2	59.91	59.20	11.8	512	2.30%
2022/07/08	2	60.00	27	60.13	60.20	-25	512	-4.88%
2022/07/07	2.2	58.91	3	58.87	59.00	-0.8	508	-0.16%
2022/07/06	30	58.14	1	58.40	58.10	29	512	5.67%
2022/07/05	28.4	58.75	2	59.50	58.80	26.4	515	5.12%
2022/07/04	53.7	60.53	3.5	59.90	59.50	50.3	498	10.08%
2022/07/01	4	69.08	25	68.90	68.50	-21	462	-4.54%
2022/06/30	5.2	69.25	4	69.60	69.10	1.2	444	0.26%
2022/06/29	1	69.90	2	70.20	70.10	-1	436	-0.23%
2022/06/28	1	70.40	0	0.00	70.30	1	433	0.23%
2022/06/24	0	0.00	13	70.59	70.50	-13	437	-2.97%
2022/06/23	5	70.18	4	70.50	70.40	1	440	0.23%
2022/06/22	15	70.16	23	70.49	70.30	-8	443	-1.80%
2022/06/21	2	70.55	28	70.51	70.50	-26	443	-5.86%
2022/06/20	26	69.60	8	70.00	69.50	18	444	4.05%
2022/06/17	1	69.90	11	70.70	69.90	-10	434	-2.30%
2022/06/16	1	70.80	1	71.30	70.70	0	431	0.00%
2022/06/15	0.1	71.20	0	0.00	71.40	0.1	457	0.01%
2022/06/14	0	71.10	2	70.80	71.10	-2	474	-0.42%
2022/06/13	2	70.65	0	0.00	70.60	2	487	0.42%
2022/06/10	3	71.33	1	71.50	71.50	2	495	0.40%
2022/06/09	1	71.90	4	71.90	71.80	-3	511	-0.58%
2022/06/08	2	72.00	0	0.00	72.10	2	521	0.39%
2022/06/07	9	71.78	0	0.00	71.90	9	541	1.66%
2022/06/06	1	72.20	1	72.10	72.10	0	551	0.00%
2022/06/02	4	72.00	2	72.15	72.30	2	575	0.35%
2022/06/01	2.1	72.11	2	72.40	72.20	0.1	616	0.01%
2022/05/31	21	72.32	2	72.30	72.10	19	688	2.76%
2022/05/30	13	71.85	1	72.00	72.10	12	694	1.73%
2022/05/27	0.1	71.45	5	71.50	71.50	-4.9	694	-0.71%
2022/05/26	1	70.70	1	70.90	70.90	0	703	0.00%
2022/05/25	11	70.61	0	0.00	70.50	11	713	1.54%
2022/05/24	5	71.04	0	0.00	70.50	5	732	0.68%
2022/05/23	9	71.27	15	71.29	71.50	-6	734	-0.82%
2022/05/20	8	71.25	3	71.40	71.30	5	739	0.68%
2022/05/19	1	70.50	1	71.30	70.60	0	748	0.00%
2022/05/18	1	71.00	1	71.90	71.40	0	754	0.00%
2022/05/17	0	0.00	4	70.70	70.90	-4	760	-0.53%
2022/05/16	3	70.27	1	70.60	70.20	2	764	0.26%
2022/05/13	2	70.10	22	70.17	70.00	-20	764	-2.61%
2022/05/12	5	70.24	0	0.00	70.20	5	762	0.66%
2022/05/11	3	70.90	19	70.93	70.70	-16	756	-2.11%
2022/05/10	6	70.25	3	70.83	71.30	3	755	0.40%
2022/05/09	3	71.67	6	71.30	71.30	-3	751	-0.40%
2022/05/06	15	72.52	20	72.17	72.30	-5	752	-0.66%
2022/05/05	0	0.00	8	71.94	72.40	-8	749	-1.07%
2022/05/04	1	71.60	0	0.00	71.50	1	748	0.14%
2022/05/03	4	71.35	7	71.30	71.40	-3	757	-0.39%
2022/04/29	2	71.50	5	71.44	71.10	-3	763	-0.39%
2022/04/28	2	70.95	8	71.50	70.90	-6	765	-0.78%
2022/04/27	10.2	71.05	3	71.13	71.00	7.2	760	0.94%
2022/04/26	15	72.08	2	72.00	71.70	13	752	1.73%
2022/04/25	16	71.71	3.5	71.69	71.70	12.5	752	1.66%
2022/04/22	0	73.00	3	72.90	72.70	-3	740	-0.40%
2022/04/21	3	72.97	11	73.03	73.10	-8	744	-1.07%
2022/04/20	6	72.93	3	73.40	72.10	3	745	0.41%
2022/04/19	11	72.89	0	0.00	72.80	11	741	1.48%
2022/04/18	0	0.00	8	72.43	72.60	-8	744	-1.07%
2022/04/15	4	72.45	0	0.00	72.20	4	745	0.54%
2022/04/14	2	73.40	0	0.00	73.00	2	747	0.27%
2022/04/13	0	0.00	4.1	72.68	73.30	-4.1	749	-0.55%
2022/04/12	13	72.15	0	0.00	72.00	13	766	1.70%
2022/04/11	11.1	72.73	5	73.80	72.50	6.1	765	0.80%
2022/04/08	0	73.70	0.1	73.50	73.50	0	759	-0.01%
2022/04/07	13	73.72	2.1	73.95	73.00	10.9	766	1.42%
2022/04/06	2	74.00	3	74.50	74.10	-1	762	-0.13%
2022/03/31	7	74.71	0	0.00	74.40	7	786	0.90%
2022/03/30	5	74.46	6	74.67	74.60	-1	806	-0.12%
2022/03/29	4	74.25	2	74.30	74.00	2	835	0.24%
2022/03/28	2	73.70	1	73.70	74.00	1	864	0.12%
2022/03/25	7.1	74.30	10	74.27	74.20	-2.9	873	-0.33%
2022/03/24	13	74.68	12	74.52	74.50	1	890	0.11%
2022/03/23	2.2	74.75	14.1	74.78	74.80	-11.9	929	-1.28%
2022/03/22	1.4	74.78	1	74.60	74.60	0.4	938	0.04%
2022/03/21	4.1	74.60	6	74.68	74.70	-1.9	938	-0.20%
2022/03/18	14.3	75.13	15	74.78	74.40	-0.7	938	-0.08%
2022/03/17	16.1	75.14	7	75.20	75.20	9.1	915	0.99%
2022/03/16	38.1	75.05	43	74.54	74.50	-4.9	898	-0.55%
2022/03/15	53.1	74.55	21	74.47	74.40	32.1	884	3.63%
2022/03/14	6.1	74.86	5	74.58	74.80	1.1	876	0.12%
2022/03/11	5	74.48	5	74.24	74.20	0	861	0.01%
2022/03/10	21	74.20	19.2	74.27	74.40	1.9	854	0.22%
2022/03/09	1	72.60	6.2	73.31	73.40	-5.2	838	-0.62%
2022/03/08	27.1	72.37	8	72.49	72.00	19.1	831	2.29%
2022/03/07	29.6	73.71	23	73.70	73.10	6.6	808	0.81%
2022/03/04	31	74.37	39	74.42	74.60	-8	771	-1.03%
2022/03/03	2.1	72.49	2	72.35	72.20	0.1	704	0.01%
2022/03/02	6.1	71.90	5	71.52	71.70	1.1	704	0.15%
2022/03/01	1	71.79	4	71.70	71.90	-3	704	-0.42%
2022/02/25	10	70.04	1	70.40	70.60	9	698	1.29%
2022/02/24	14.1	70.07	38	70.23	69.90	-23.9	706	-3.38%
2022/02/23	0	0.00	0.1	71.90	71.60	-0.1	730	-0.01%
2022/02/22	4.1	71.25	6	71.60	71.30	-1.9	754	-0.25%
2022/02/21	2	72.25	3.1	72.26	72.30	-1.1	756	-0.15%
2022/02/18	15	71.69	6	71.63	71.70	9	751	1.20%
2022/02/17	4	71.70	3.1	72.02	71.40	0.9	755	0.12%
2022/02/16	3.1	71.23	4	71.50	71.70	-0.9	770	-0.12%
2022/02/15	0	71.00	0.2	71.00	70.70	-0.2	774	-0.02%
2022/02/14	7	71.00	0	0.00	70.80	7	786	0.89%
2022/02/11	2	71.70	2	71.60	71.70	0	785	0.00%
2022/02/10	1	72.00	2	71.80	71.70	-1	789	-0.13%
2022/02/09	7	71.56	1	71.70	72.00	6	799	0.75%
2022/02/08	4	71.30	3	71.67	71.40	1	806	0.13%
2022/02/07	1.1	69.94	1	70.40	70.40	0.1	805	0.01%
2022/01/26	3	69.77	2	69.75	69.90	1	805	0.12%
2022/01/25	3	69.61	4	69.53	69.60	-1	807	-0.12%
2022/01/24	4	69.80	3.1	70.06	70.40	0.9	803	0.11%
2022/01/21	5	70.62	2	70.60	70.30	3	799	0.38%
2022/01/20	0	0.00	3	71.40	71.00	-3	799	-0.38%
2022/01/19	1	70.80	13	70.90	71.00	-12	799	-1.50%
2022/01/18	2	71.06	2	71.25	71.00	0	804	0.00%
2022/01/17	6.1	70.95	5	71.06	71.30	1.1	802	0.14%
2022/01/14	8.2	70.69	10	70.74	70.90	-1.8	800	-0.23%
2022/01/13	18	70.81	3	70.97	71.00	15	803	1.87%
2022/01/12	4	70.53	2	70.70	70.80	2	803	0.25%
2022/01/11	20	70.88	0	0.00	70.60	20	803	2.49%
2022/01/10	3	70.97	4	71.20	70.90	-1	796	-0.12%
2022/01/07	4.1	71.50	0	0.00	70.90	4.1	796	0.52%
2022/01/06	0	0.00	3	71.50	71.60	-3	792	-0.38%
2022/01/05	8.3	71.62	7	71.49	71.20	1.3	792	0.17%
2022/01/04	4	72.20	5	72.26	72.40	-1	775	-0.13%
2022/01/03	5.2	72.92	5	73.48	72.40	0.2	771	0.03%
2021/12/30	1.1	72.92	2	73.15	73.10	-0.9	770	-0.11%
2021/12/29	6.1	73.04	6.6	72.79	73.00	-0.5	766	-0.06%
2021/12/28	1.3	73.13	26.1	73.18	73.00	-24.8	768	-3.23%
2021/12/27	4.1	73.31	53	73.68	73.80	-48.9	760	-6.42%
2021/12/24	9.2	74.01	8.7	74.19	73.80	0.4	753	0.06%
2021/12/23	16	73.74	66.3	73.82	73.90	-50.3	732	-6.86%
2021/12/22	36.1	74.06	66	72.95	72.80	-30	710	-4.22%
2021/12/21	13.2	73.23	25.3	73.15	73.10	-12	679	-1.77%
2021/12/20	15.5	72.71	12.8	73.10	72.90	2.8	665	0.42%
2021/12/17	66.1	72.47	12.3	72.65	72.60	53.8	643	8.35%
2021/12/16	4.2	71.08	4	71.10	71.30	0.2	602	0.03%
2021/12/15	1	70.60	0	0.00	70.50	1	595	0.17%
2021/12/14	13.5	70.60	17	70.77	70.60	-3.5	611	-0.57%
2021/12/13	2	70.55	2	70.50	70.70	0	604	0.00%
2021/12/10	1	70.20	4	70.33	70.20	-3	606	-0.49%
2021/12/09	0	70.15	2.1	70.26	70.20	-2	607	-0.33%
2021/12/08	4	70.25	3	70.40	70.30	1	611	0.16%
2021/12/07	7.1	70.17	1	70.00	70.30	6.1	610	1.00%
2021/12/06	2	70.00	4	70.20	70.30	-2	612	-0.32%
2021/12/03	0.1	70.00	0	0.00	69.80	0.1	615	0.01%
2021/12/02	4	70.60	2	70.00	69.80	2	618	0.32%
2021/12/01	0	0.00	16	69.25	69.60	-16	613	-2.61%
2021/11/30	1	70.10	0	0.00	69.30	1	616	0.16%
2021/11/29	2	68.90	3	68.30	69.00	-1	614	-0.16%
2021/11/26	14	69.29	5.5	69.33	69.10	8.5	622	1.37%
2021/11/25	2	70.35	10	70.50	70.10	-8	619	-1.29%
2021/11/24	1	70.50	5	70.40	70.50	-4	619	-0.65%
2021/11/23	29	70.94	20.5	70.91	70.50	8.5	624	1.36%
2021/11/22	40.6	72.66	42.2	72.36	71.80	-1.6	612	-0.26%
2021/11/19	22.5	71.93	59.3	71.43	71.10	-36.8	572	-6.42%
2021/11/18	0	0.00	56	70.45	70.60	-56	549	-10.18%
2021/11/17	2	70.10	4.1	69.88	70.10	-2.1	547	-0.38%
2021/11/16	8	69.44	2	69.80	69.00	6	549	1.09%
2021/11/15	28	69.42	37	69.24	69.00	-9	551	-1.63%
2021/11/12	1	70.00	2	70.15	70.00	-1	538	-0.19%
2021/11/11	7	69.80	12	70.18	68.60	-5	538	-0.93%
2021/11/10	1	69.70	1	70.40	70.00	0	542	0.00%
2021/11/09	1	69.70	2	69.85	70.00	-1	639	-0.16%
2021/11/08	7	69.74	52.1	69.93	70.00	-45.1	663	-6.79%
2021/11/05	7	68.60	16	68.72	69.00	-9	693	-1.30%
2021/11/04	2	68.20	1	68.50	68.20	1	718	0.14%
2021/11/03	11.2	68.00	3	67.97	68.10	8.2	755	1.08%
2021/11/02	12	67.67	6	67.97	68.00	6	839	0.72%
2021/11/01	6	67.87	21	68.12	67.80	-15	862	-1.74%
2021/10/29	2	67.35	0	0.00	67.50	2	895	0.22%
2021/10/28	1	67.60	1	68.30	67.80	0	898	0.00%
2021/10/27	0	0.00	1	68.20	68.10	-1	912	-0.11%
2021/10/26	0	0.00	23	68.20	68.10	-23	915	-2.51%
2021/10/25	2	67.80	1	67.90	67.90	1	917	0.11%
2021/10/22	1	67.70	0	0.00	67.60	1	931	0.11%
2021/10/21	0	0.00	2	67.90	68.20	-2	943	-0.21%
2021/10/20	2	67.60	1	67.60	67.60	1	942	0.11%
2021/10/15	0	0.00	4.1	66.72	66.70	-4.1	978	-0.42%
2021/10/14	5	65.50	8	65.50	65.60	-3	984	-0.30%
2021/10/13	3	65.77	9	65.92	65.60	-6	994	-0.60%
2021/10/12	9	66.19	14	66.34	66.10	-5	1,002	-0.50%
2021/10/08	0	0.00	6	67.50	67.10	-6	1,006	-0.60%
2021/10/07	2	67.20	0	0.00	67.10	2	1,013	0.20%
2021/10/06	5	66.18	5	66.42	66.80	0	1,028	0.00%
2021/10/05	1	65.40	0	0.00	66.30	1	1,039	0.10%
2021/10/04	5	65.94	5	65.76	66.00	0	1,049	0.00%
2021/10/01	10.1	66.29	14.2	66.21	66.10	-4.1	1,071	-0.38%
2021/09/30	3	66.60	2	66.85	67.10	1	1,084	0.09%
2021/09/29	3	67.13	0.3	67.39	66.80	2.8	1,097	0.25%
2021/09/28	2.1	67.86	1	68.00	67.90	1.1	1,129	0.10%
2021/09/27	9.4	68.21	9	68.24	67.90	0.4	1,156	0.04%
2021/09/24	2	68.00	6.5	68.45	68.10	-4.5	1,183	-0.38%
2021/09/23	1	67.90	0.3	68.30	68.00	0.7	1,201	0.06%
2021/09/22	2	67.05	19.2	67.07	67.30	-17.2	1,326	-1.29%
2021/09/17	1	67.60	4	67.90	68.10	-3	1,395	-0.21%
2021/09/16	0	0.00	9	67.70	67.80	-9	1,386	-0.65%
2021/09/15	3	67.50	10.8	67.47	67.30	-7.8	1,399	-0.56%
2021/09/14	1	67.80	0.2	68.50	67.90	0.8	1,407	0.06%
2021/09/13	8	67.95	0	0.00	67.90	8	1,417	0.57%
2021/09/10	20.2	68.13	2	68.30	68.60	18.2	1,430	1.27%
2021/09/09	2	67.70	7.2	67.89	67.60	-5.2	1,467	-0.35%
2021/09/08	1	68.40	6	68.07	67.70	-5	1,470	-0.34%
2021/09/07	3	68.67	2	68.90	68.80	1	1,478	0.07%
2021/09/06	16	69.89	2	70.40	69.20	14	1,491	0.94%
2021/09/03	0	0.00	8	69.96	69.80	-8	1,496	-0.53%
2021/09/02	6	70.20	10	70.07	69.80	-4	1,504	-0.27%
2021/09/01	4	70.58	7	70.26	70.80	-3	1,517	-0.20%
2021/08/31	7	69.49	8.1	69.86	69.40	-1.1	1,510	-0.07%
2021/08/30	8.1	69.81	13.4	69.81	69.70	-5.2	1,520	-0.34%
2021/08/27	5	69.70	6	69.53	69.40	-1	1,527	-0.07%
2021/08/26	0	0.00	1	68.90	69.00	-1	1,528	-0.07%
2021/08/25	2	68.65	5	68.68	68.70	-3	1,545	-0.20%
2021/08/24	9	67.92	0	0.00	68.20	9	1,569	0.57%
2021/08/23	2	67.85	4	67.93	68.00	-2	1,580	-0.13%
2021/08/20	7	66.63	4	66.93	66.70	3	1,587	0.19%
2021/08/19	3	67.00	7.5	67.29	67.10	-4.5	1,592	-0.28%
2021/08/18	12	67.30	9	67.81	68.20	3	1,594	0.19%
2021/08/17	24	67.47	9.3	67.40	67.60	14.7	1,631	0.90%
2021/08/16	10.5	67.19	50	67.11	67.20	-39.5	1,633	-2.42%
2021/08/13	98.3	67.74	25.7	68.82	68.00	72.5	1,622	4.47%
2021/08/12	38	71.56	4	71.65	71.20	34	1,535	2.21%
2021/08/11	34	73.22	21	73.65	72.80	13	1,524	0.85%
2021/08/10	5	73.74	16	73.11	74.70	-11	1,528	-0.72%
2021/08/09	22	73.95	29	74.38	73.20	-7	1,544	-0.45%
2021/08/06	40	74.70	81.5	74.59	74.90	-41.5	1,538	-2.69%
2021/08/05	41	73.58	15.2	72.79	72.50	25.8	1,495	1.73%
2021/08/04	2	71.80	29.7	72.36	73.10	-27.7	1,550	-1.79%
2021/08/03	3	70.73	2	70.80	70.80	1	1,590	0.06%
2021/08/02	2	70.30	2	70.60	70.70	0	1,612	0.00%
2021/07/30	1.1	70.12	2	70.00	70.00	-1	1,641	-0.06%
2021/07/29	3.2	69.97	2	70.30	70.30	1.2	1,681	0.07%
2021/07/28	2	69.60	2.1	69.64	69.80	-0.1	1,722	-0.01%
2021/07/27	3	70.93	8	70.84	70.90	-5	1,819	-0.27%
2021/07/26	1	71.00	0	0.00	70.90	1	1,889	0.05%
2021/07/23	8	70.85	4.3	71.27	70.80	3.7	1,994	0.18%
2021/07/22	1	71.10	5	71.20	71.10	-4	2,088	-0.19%
2021/07/21	15	70.52	16.6	70.80	70.70	-1.6	2,228	-0.07%
2021/07/20	3.1	71.14	6	71.28	71.30	-2.9	2,536	-0.11%
2021/07/19	4	71.85	16	71.93	71.80	-12	2,771	-0.43%
2021/07/16	1.5	72.13	12	72.69	72.60	-10.5	2,962	-0.35%
2021/07/15	6	72.13	1.6	72.11	72.20	4.4	3,092	0.14%
2021/07/14	10	71.96	16.4	71.62	72.00	-6.3	3,152	-0.20%
2021/07/13	8	72.59	4.4	72.36	72.10	3.6	3,276	0.11%
2021/07/12	13	72.31	3.6	72.43	72.30	9.4	3,274	0.29%
2021/07/09	5	71.16	24	71.95	72.40	-19	3,277	-0.58%
2021/07/08	8	71.74	5	72.18	71.80	3	3,340	0.09%
2021/07/07	14.2	71.74	5	71.92	71.50	9.2	3,380	0.27%
2021/07/06	17	71.79	5.2	71.90	71.80	11.8	3,433	0.34%
2021/07/05	62	72.35	56	72.83	72.60	6	3,489	0.17%
2021/07/02	9	73.08	4	73.18	73.30	5	3,584	0.14%
2021/07/01	9	72.81	7	72.64	72.70	2	3,580	0.06%
2021/06/30	4	73.75	6.1	73.93	73.90	-2.1	3,603	-0.06%
2021/06/29	50	75.48	12	76.28	73.60	38	3,600	1.06%
2021/06/28	54.2	76.88	33.6	76.86	77.90	20.6	3,490	0.59%
2021/06/25	11	73.67	13	73.97	73.20	-2	3,423	-0.06%
2021/06/24	0	0.00	6.3	73.22	73.60	-6.3	3,428	-0.18%
2021/06/23	3	70.73	9	71.46	72.20	-6	3,427	-0.18%
2021/06/22	6	71.00	9	71.03	71.20	-3	3,460	-0.09%
2021/06/21	6.2	71.15	2.1	71.30	70.90	4.2	3,500	0.12%
2021/06/18	9	73.11	13	73.46	72.00	-4	3,537	-0.11%
2021/06/17	1	72.10	5	72.54	72.80	-4	3,555	-0.11%
2021/06/16	11	72.83	23	72.79	72.60	-12	3,622	-0.33%
2021/06/15	11	73.35	7.2	73.69	73.70	3.9	3,629	0.11%
2021/06/11	4	72.48	4	72.48	72.30	0	3,635	0.00%
2021/06/10	2.1	72.20	15.5	72.51	72.50	-13.4	3,631	-0.37%
2021/06/09	5	71.58	3	71.67	71.70	2	3,631	0.06%
2021/06/08	6.1	71.82	6	71.59	71.90	0.1	3,627	0.00%
2021/06/07	8.1	72.47	10	73.17	72.20	-1.9	3,640	-0.05%
2021/06/04	11	72.84	8	73.09	73.30	3	3,640	0.08%
2021/06/03	3	72.90	6	72.97	72.80	-3	3,643	-0.08%
2021/06/02	10	72.35	5	72.90	72.20	5	3,655	0.14%
2021/06/01	15.2	73.00	26.1	72.88	73.30	-10.9	3,642	-0.30%
2021/05/31	8	71.23	1	71.30	70.90	7	3,636	0.19%
2021/05/28	3	71.23	2.1	71.35	71.20	0.9	3,639	0.02%
2021/05/27	4	70.30	16	70.35	70.20	-12	3,667	-0.33%
2021/05/26	7	71.20	18	71.50	71.10	-11	3,669	-0.30%
2021/05/25	27	72.02	20.1	72.45	72.20	6.9	3,668	0.19%
2021/05/24	43	70.00	21	69.38	69.80	22	3,634	0.61%
2021/05/21	0	0.00	2	69.30	69.50	-2	3,635	-0.06%
2021/05/20	5.2	68.54	5.7	69.11	68.60	-0.5	3,662	-0.01%
2021/05/19	19.2	68.78	16	68.85	69.40	3.2	3,669	0.09%
2021/05/18	7.3	68.92	8	68.44	69.30	-0.8	3,672	-0.02%
2021/05/17	210.1	66.53	10.1	65.76	66.50	200	3,653	5.48%	大買/鉅額交易
2021/05/14	15	69.80	8	69.53	69.40	7	3,609	0.19%
2021/05/13	21	68.50	14.4	68.01	68.50	6.6	3,582	0.18%
2021/05/12	41.4	69.52	48	69.48	69.10	-6.6	3,548	-0.19%
2021/05/11	41.1	72.98	24	72.52	71.50	17.1	3,474	0.49%
2021/05/10	53	76.93	48	76.46	77.00	5	3,403	0.15%
2021/05/07	23	76.11	18	76.04	76.30	5	3,390	0.15%
2021/05/06	10.5	73.94	13.3	73.21	72.90	-2.9	3,358	-0.09%
2021/05/05	7.3	75.64	15.4	75.34	74.10	-8.1	3,323	-0.24%
2021/05/04	32.2	76.08	79.8	75.78	75.50	-47.6	3,286	-1.45%
2021/05/03	50.1	79.76	56.3	79.11	79.20	-6.3	3,195	-0.20%
2021/04/29	52.3	78.73	103.2	79.16	80.50	-50.9	3,133	-1.63%	大賣/
2021/04/28	57.1	79.76	163.2	78.98	78.80	-106.1	3,039	-3.49%	大賣/鉅額交易
2021/04/27	117.2	82.96	123.5	82.31	80.60	-6.4	2,952	-0.22%	大買/大賣/
2021/04/26	349.7	87.93	228.7	87.25	86.10	121	2,808	4.31%	大買/大賣/鉅額交易
2021/04/23	294.8	82.90	154.1	81.40	84.30	140.7	2,499	5.63%	大買/大賣/鉅額交易
2021/04/22	121.8	81.83	264.4	79.83	78.80	-142.6	2,279	-6.26%	大買/大賣/鉅額交易
2021/04/21	97.5	79.17	41.3	79.38	80.40	56.2	2,094	2.68%
2021/04/20	34.8	76.77	38.4	76.80	76.60	-3.6	1,966	-0.18%
2021/04/19	18.2	75.03	64	74.46	75.60	-45.9	1,914	-2.39%
2021/04/16	5	71.18	14	71.13	71.10	-9	1,797	-0.50%
2021/04/15	8.3	71.20	5	71.24	71.00	3.3	1,790	0.18%
2021/04/14	77	72.68	127.5	72.34	71.00	-50.5	1,784	-2.83%	大賣/
2021/04/13	2	71.45	18.1	71.75	71.40	-16.1	1,722	-0.94%
2021/04/12	26	71.67	28.2	71.30	71.40	-2.2	1,668	-0.13%
2021/04/09	102	70.03	20.5	70.10	70.20	81.5	1,613	5.05%	大買/
2021/04/08	30.6	68.64	39	68.77	69.90	-8.4	1,548	-0.54%
2021/04/07	33	66.17	8	66.43	66.40	25	1,422	1.76%
2021/04/06	15	66.53	12.5	66.51	66.40	2.5	1,408	0.18%
2021/04/01	2	65.30	13	65.27	65.40	-11	1,373	-0.80%
2021/03/31	2	65.05	1	65.30	65.30	1	1,366	0.07%
2021/03/30	5	65.06	1	65.10	65.30	4	1,369	0.29%
2021/03/29	1.2	64.98	7	65.06	65.20	-5.8	1,377	-0.42%
2021/03/26	7.1	64.25	8	64.60	64.60	-0.9	1,383	-0.07%
2021/03/25	3.2	63.48	0	0.00	63.80	3.2	1,395	0.23%
2021/03/24	8	63.55	2	63.70	63.60	6	1,381	0.43%
2021/03/23	16	64.21	20	64.26	63.70	-4	1,342	-0.30%
2021/03/22	25	64.81	7	64.84	64.00	18	1,305	1.38%
2021/03/19	10	64.31	3	65.13	65.70	7	1,269	0.55%
2021/03/18	3	64.57	7	64.86	64.90	-4	1,204	-0.33%
2021/03/17	7	64.81	2	65.30	64.40	5	1,202	0.42%
2021/03/16	1	65.20	7	64.96	65.30	-6	1,206	-0.50%
2021/03/15	2	64.85	6.1	64.84	64.80	-4.1	1,227	-0.33%
2021/03/12	0	0.00	1	65.30	65.30	-1	1,246	-0.08%
2021/03/11	10.2	65.14	14	65.12	65.20	-3.8	1,270	-0.30%
2021/03/10	7	64.36	1	64.20	64.50	6	1,309	0.46%
2021/03/09	3	64.60	60	64.76	64.80	-57	1,335	-4.27%
2021/03/08	4	65.05	5	65.14	65.00	-1	1,430	-0.07%
2021/03/05	4.1	65.40	3	65.20	65.20	1.1	1,436	0.08%
2021/03/04	5	65.64	7.2	65.75	65.60	-2.2	1,436	-0.15%
2021/03/03	5.2	66.42	9	66.48	66.60	-3.8	1,429	-0.27%
2021/03/02	73	67.08	19	66.68	66.40	54	1,419	3.80%
2021/02/26	6	65.27	3	65.20	65.40	3	1,391	0.22%
2021/02/25	1	65.50	4	65.60	65.70	-3	1,388	-0.22%
2021/02/24	4	65.45	6.6	65.40	65.40	-2.6	1,391	-0.19%
2021/02/23	14	65.23	12	65.30	65.50	2	1,411	0.14%
2021/02/22	62.1	65.73	11	65.71	65.50	51.1	1,412	3.61%
2021/02/19	8.3	64.85	24	64.98	64.90	-15.7	1,382	-1.14%
2021/02/18	16.1	64.26	20	64.29	64.50	-3.9	1,367	-0.29%
2021/02/17	41	63.57	18	63.53	63.50	23	1,351	1.70%
2021/02/05	4	61.85	4	62.15	62.40	0	1,327	0.00%
2021/02/04	2	61.55	30	61.51	61.60	-28	1,324	-2.11%
2021/02/03	1	61.60	2	61.70	61.60	-1	1,322	-0.08%
2021/02/02	5.2	61.62	1	61.80	61.90	4.2	1,318	0.32%
2021/02/01	4.2	61.64	0	0.00	61.60	4.2	1,315	0.32%
2021/01/29	4.2	61.64	6	61.67	61.60	-1.8	1,318	-0.14%
2021/01/28	20.2	61.70	2	61.75	61.70	18.2	1,309	1.39%
2021/01/27	0.1	62.70	0	0.00	62.10	0.1	1,304	0.01%
2021/01/26	8	62.18	15	62.20	62.20	-7	1,303	-0.54%
2021/01/25	17	61.79	15	62.54	62.80	2	1,296	0.15%
2021/01/22	24.1	62.07	2	62.10	62.00	22.1	1,286	1.71%
2021/01/21	18	62.57	4	62.58	62.40	14	1,277	1.10%
2021/01/20	6	62.75	13	62.65	62.80	-7	1,287	-0.54%
2021/01/19	14	63.29	3	63.47	63.60	11	1,276	0.86%
2021/01/18	17	62.95	11.2	62.89	63.30	5.8	1,274	0.46%
2021/01/15	30.2	63.57	1	63.70	63.70	29.2	1,257	2.32%
2021/01/14	3	63.83	3	63.87	64.10	0	1,253	0.00%
2021/01/13	13	64.01	10	64.40	63.90	3	1,239	0.24%
2021/01/12	9	64.12	10	64.65	64.00	-1	1,228	-0.08%
2021/01/11	4	64.35	11	64.30	64.30	-7	1,217	-0.57%
2021/01/08	5	64.36	6	64.38	64.30	-1	1,207	-0.08%
2021/01/07	10	64.34	4	64.45	64.70	6	1,202	0.50%
2021/01/06	14	64.83	13	64.48	64.40	1	1,192	0.08%
2021/01/05	7	65.24	1	65.10	65.30	6	1,179	0.51%
2021/01/04	4	65.38	12.2	65.61	66.00	-8.2	1,175	-0.70%
2020/12/31	2.2	65.15	9	65.00	65.00	-6.9	1,158	-0.59%
2020/12/30	21.6	65.00	9	65.04	65.20	12.6	1,161	1.08%
2020/12/29	0	0.00	31	64.73	65.00	-31	1,155	-2.68%
2020/12/28	43	65.00	23	65.06	65.20	20	1,151	1.74%
2020/12/25	7.6	64.28	138	63.92	64.30	-130.4	1,142	-11.42%	大賣/鉅額交易
2020/12/24	15	63.67	9	63.90	63.20	6	1,134	0.53%
2020/12/23	12	63.57	5	63.70	63.20	7	1,121	0.62%
2020/12/22	22.2	63.94	21	64.05	63.20	1.2	1,111	0.11%
2020/12/21	12	64.28	5	64.48	63.90	7	1,098	0.64%
2020/12/18	5	64.20	3	64.57	65.20	2	1,076	0.19%
2020/12/17	6	63.88	3	63.90	63.90	3	1,048	0.29%
2020/12/16	20	63.76	2	64.40	64.30	18	1,047	1.72%
2020/12/15	8	63.70	9	63.93	63.80	-1	1,041	-0.10%
2020/12/14	20	64.43	2	64.50	64.50	18	1,028	1.75%
2020/12/11	7	64.34	1	64.20	64.60	6	1,025	0.59%
2020/12/10	6.5	65.43	17	65.65	64.80	-10.5	1,012	-1.04%
2020/12/09	12	66.27	6	66.55	66.00	6	986	0.61%
2020/12/08	16	67.02	19	66.63	66.80	-3	962	-0.31%
2020/12/07	12	67.66	23	68.02	67.80	-11	934	-1.18%
2020/12/04	11	67.32	17	67.62	67.80	-6	903	-0.66%
2020/12/03	31	66.59	16.1	66.42	66.10	14.9	852	1.75%
2020/12/02	57.1	67.11	37	67.53	67.50	20.1	814	2.47%
2020/12/01	21	64.60	9	64.40	64.90	12	711	1.69%
2020/11/30	9	64.98	0	0.00	64.60	9	693	1.30%
2020/11/27	6	64.43	41	64.79	65.50	-35	687	-5.09%
2020/11/26	15	64.55	1	64.50	64.80	14	683	2.05%
2020/11/25	5	64.84	15	64.87	64.90	-10	692	-1.44%
2020/11/24	3	65.27	4	66.20	65.50	-1	681	-0.15%
2020/11/23	6	66.40	16	66.28	66.20	-10	675	-1.48%
2020/11/20	15	65.76	37.2	65.55	66.00	-22.2	666	-3.32%
2020/11/19	3	64.20	3	64.33	64.40	0	638	0.00%
2020/11/18	2	63.75	7	63.86	64.00	-5	629	-0.79%
2020/11/17	0.1	63.91	1	63.90	63.90	-0.9	635	-0.14%
2020/11/16	2	63.25	2	63.60	63.70	0	650	0.00%
2020/11/13	5.2	63.01	1	63.30	62.90	4.2	654	0.64%
2020/11/12	2.1	63.47	1	63.70	63.30	1.1	658	0.17%
2020/11/11	4	63.63	1	63.80	63.70	3	664	0.45%
2020/11/10	0.2	64.40	2	63.95	64.00	-1.8	666	-0.28%
2020/11/09	1.1	63.73	46	63.87	63.70	-44.9	667	-6.73%
2020/11/06	2	63.50	1	64.00	63.80	1	669	0.15%
2020/11/05	8	63.54	2	63.80	63.50	6	668	0.90%
2020/11/02	1	63.60	1	63.70	63.70	0	663	0.00%
2020/10/30	2	64.00	2	63.65	63.70	0	665	0.00%
2020/10/29	1	63.80	1	63.80	63.80	0	658	0.00%
2020/10/28	4	63.78	47	63.81	63.80	-43	654	-6.57%
2020/10/27	0	0.00	4	62.53	62.30	-4	631	-0.63%
2020/10/26	1	62.10	1	62.10	62.10	0	632	0.00%
2020/10/23	4	62.20	1	62.30	62.30	3	631	0.48%
2020/10/22	5	62.60	0	0.00	62.40	5	635	0.79%
2020/10/21	6	62.80	8	62.80	63.10	-2	621	-0.32%
2020/10/20	2	62.25	2	62.45	62.80	0	624	0.00%
2020/10/19	2	62.40	5	62.60	62.50	-3	630	-0.48%
2020/10/16	2	62.65	0	0.00	62.70	2	632	0.32%
2020/10/15	2	62.90	1	63.10	62.90	1	635	0.16%
2020/10/14	8	62.99	2	63.15	63.00	6	633	0.95%
2020/10/13	8	62.11	1	62.30	62.30	7	629	1.11%
2020/10/12	3.2	61.88	0	0.00	62.10	3.2	626	0.50%
2020/10/08	9	62.04	46	62.18	62.00	-37	623	-5.93%
2020/10/07	8.2	62.38	0	0.00	62.10	8.2	619	1.32%
2020/10/06	4	62.38	3	62.70	62.80	1	614	0.16%
2020/10/05	4.5	62.40	9	62.76	62.40	-4.5	617	-0.73%
2020/09/30	12.2	62.91	30	63.01	62.80	-17.8	629	-2.84%
2020/09/29	6	63.10	1	63.10	63.00	5	633	0.79%
2020/09/28	5	63.30	1	63.30	63.20	4	638	0.63%
2020/09/25	4.2	63.07	7	63.46	63.50	-2.8	647	-0.44%
2020/09/24	4	63.30	2	63.15	63.20	2	652	0.31%
2020/09/23	1	63.40	1	63.70	63.40	0	678	0.00%
2020/09/22	2.2	63.19	5	63.20	63.20	-2.8	729	-0.39%
2020/09/21	6.2	63.51	0	0.00	63.40	6.2	736	0.84%
2020/09/18	5	63.76	2	63.75	63.50	3	758	0.40%
2020/09/17	10	63.96	1	64.00	64.00	9	770	1.17%
2020/09/16	17	64.08	1	64.20	64.00	16	792	2.02%
2020/09/15	2	64.20	0	0.00	64.10	2	815	0.25%
2020/09/14	7	64.30	1	64.30	64.30	6	846	0.71%
2020/09/11	5	64.50	0	0.00	64.60	5	858	0.58%
2020/09/10	0	0.00	35	65.03	65.20	-35	867	-4.03%
2020/09/09	0	0.00	3	65.10	65.00	-3	878	-0.34%
2020/09/08	3	65.20	4	65.20	65.10	-1	884	-0.11%
2020/09/07	2	64.45	80	64.50	64.50	-78	886	-8.80%
2020/09/04	11	64.09	2	64.25	64.40	9	904	0.99%
2020/09/03	4	64.53	75	64.45	64.50	-71	918	-7.73%
2020/09/02	4	64.50	13	64.94	64.30	-9	920	-0.98%
2020/09/01	15.4	65.04	2	65.30	65.00	13.4	927	1.45%
2020/08/31	5	64.29	14	65.31	65.90	-9	927	-0.97%
2020/08/28	3	63.80	0	0.00	63.80	3	929	0.32%
2020/08/27	1.2	63.95	21	63.92	64.00	-19.8	942	-2.10%
2020/08/26	5.2	63.87	0	0.00	64.00	5.2	945	0.54%
2020/08/25	6	64.07	0	0.00	64.10	6	946	0.63%
2020/08/24	4	64.48	2	64.60	64.50	2	951	0.21%
2020/08/21	20	64.47	7	64.80	64.70	13	958	1.36%
2020/08/20	3	63.67	17	63.55	64.00	-14	957	-1.46%
2020/08/19	3	64.33	1	64.10	64.10	2	954	0.21%
2020/08/18	7	64.29	11	64.26	64.40	-4	956	-0.42%
2020/08/17	6	64.45	6	64.48	64.40	0	972	0.00%
2020/08/14	7	64.76	72	64.75	64.70	-65	969	-6.70%
2020/08/13	7	64.94	0	0.00	65.00	7	967	0.72%
2020/08/12	1	65.20	0	0.00	65.20	1	965	0.10%
2020/08/11	4	65.18	1	65.30	65.20	3	965	0.31%
2020/08/10	4.2	65.37	1	65.40	65.60	3.2	965	0.33%
2020/08/07	8	65.84	1	65.70	65.70	7	965	0.73%
2020/08/06	3	66.57	13	66.78	66.40	-10	966	-1.03%
2020/08/05	16.2	66.56	4	66.50	66.60	12.2	973	1.25%
2020/08/04	2	66.60	0	0.00	66.60	2	983	0.20%
2020/08/03	23	66.11	2	66.10	66.20	21	999	2.10%
2020/07/31	1	65.80	2	65.80	66.00	-1	1,006	-0.10%
2020/07/30	10	65.80	0	0.00	65.80	10	1,011	0.99%
2020/07/29	5	65.72	5	65.80	65.70	0	1,022	0.00%
2020/07/28	6	66.13	13	66.25	65.60	-7	1,031	-0.68%
2020/07/27	6	66.93	5	66.58	66.50	1	1,041	0.10%
2020/07/24	6	67.35	1	67.10	67.10	5	1,052	0.48%
2020/07/23	2	67.75	0	0.00	68.10	2	1,053	0.19%
2020/07/22	3	67.70	1	67.70	67.60	2	1,055	0.19%
2020/07/21	2	67.90	1	67.80	67.70	1	1,059	0.09%
2020/07/20	3	67.83	1	67.80	67.80	2	1,062	0.19%
2020/07/17	3	68.33	1	68.30	68.20	2	1,072	0.19%
2020/07/16	1	68.30	1	68.40	68.30	0	1,102	0.00%
2020/07/15	0	0.00	10	68.20	68.50	-10	1,144	-0.87%
2020/07/14	4	68.20	47	68.22	68.10	-43	1,171	-3.67%
2020/07/13	7	68.10	24	68.18	68.10	-17	1,182	-1.44%
2020/07/10	6	68.22	2	68.15	68.20	4	1,200	0.33%
2020/07/09	11	68.80	0	0.00	68.60	11	1,204	0.91%
2020/07/08	2	69.10	6	69.10	69.30	-4	1,190	-0.34%
2020/07/07	5	69.18	33	69.02	69.00	-28	1,183	-2.37%
2020/07/06	15	69.30	5	69.52	69.30	10	1,198	0.83%
2020/07/03	6	69.45	2	69.20	69.20	4	1,201	0.33%
2020/07/02	11	69.55	31	69.62	69.60	-20	1,202	-1.66%
2020/07/01	45	72.88	10	73.16	73.50	35	1,174	2.98%
2020/06/30	6	71.68	10	71.81	72.00	-4	1,125	-0.36%
2020/06/29	2	71.20	2	71.20	71.00	0	1,123	0.00%
2020/06/24	7	71.20	26	71.50	71.50	-19	1,100	-1.73%
2020/06/23	3	71.43	2	71.65	71.10	1	1,086	0.09%
2020/06/22	6	71.55	13	71.38	71.70	-7	1,062	-0.66%
2020/06/19	14	72.47	0	0.00	71.60	14	1,049	1.33%
2020/06/18	3	72.53	18	72.64	72.60	-15	1,018	-1.47%
2020/06/17	5	72.74	7	72.76	73.10	-2	1,017	-0.20%
2020/06/16	3	72.03	8	72.31	72.50	-5	1,031	-0.48%
2020/06/15	6	70.93	2	71.05	70.70	4	1,046	0.38%
2020/06/12	6	70.32	16	70.64	70.70	-10	1,055	-0.95%
2020/06/11	3	71.63	16	71.42	71.10	-13	1,079	-1.20%
2020/06/10	10.1	71.77	7	71.63	72.20	3.1	1,077	0.29%
2020/06/09	10.2	72.47	1	72.40	72.30	9.2	1,095	0.84%
2020/06/08	5.2	72.69	0	0.00	72.90	5.2	1,120	0.46%
2020/06/05	13.5	73.13	2	73.20	73.20	11.5	1,119	1.03%
2020/06/04	3	72.90	5	73.00	73.30	-2	1,133	-0.18%
2020/06/03	12	71.89	2	72.00	72.10	10	1,138	0.88%
2020/06/02	1	71.40	1	71.50	71.50	0	1,130	0.00%
2020/06/01	1	71.20	4	71.23	71.30	-3	1,127	-0.27%
2020/05/29	5	70.58	2	70.85	70.30	3	1,123	0.27%
2020/05/28	5	71.10	10	70.80	70.70	-5	1,130	-0.44%
2020/05/27	3	71.43	13	71.39	71.40	-10	1,138	-0.88%
2020/05/26	13	71.44	1	71.80	71.40	12	1,144	1.05%
2020/05/25	4	70.78	7	70.50	70.90	-3	1,134	-0.26%
2020/05/22	11	70.57	15	70.74	70.10	-4	1,127	-0.35%
2020/05/21	4	70.08	0	0.00	69.90	4	1,111	0.36%
2020/05/20	0	0.00	12	69.53	69.80	-12	1,110	-1.08%
2020/05/19	2	69.40	3	69.37	69.50	-1	1,104	-0.09%
2020/05/18	2	68.80	0	0.00	68.60	2	1,106	0.18%
2020/05/15	3	69.03	1	69.20	69.00	2	1,103	0.18%
2020/05/14	1	69.30	0	0.00	69.20	1	1,099	0.09%
2020/05/13	12	69.29	1	69.80	69.70	11	1,099	1.00%
2020/05/12	4	69.70	1	69.80	69.60	3	1,097	0.27%
2020/05/11	8	69.98	10	70.22	70.10	-2	1,103	-0.18%
2020/05/08	11	69.97	7	70.10	70.20	4	1,091	0.37%
2020/05/07	2	69.10	4	69.20	69.20	-2	1,087	-0.18%
2020/05/06	3	68.97	4	69.18	69.00	-1	1,120	-0.09%
2020/05/05	15	69.43	1	69.10	69.10	14	1,125	1.24%
2020/05/04	6	69.43	3	69.70	69.70	3	1,126	0.27%
2020/04/30	7	70.27	5	70.30	70.60	2	1,139	0.18%
2020/04/29	2	70.10	11	70.09	70.10	-9	1,176	-0.76%
2020/04/28	6	69.60	0	0.00	69.80	6	1,214	0.49%
2020/04/27	5	70.12	0	0.00	69.80	5	1,238	0.40%
2020/04/24	0	0.00	18	69.48	69.40	-18	1,234	-1.46%
2020/04/23	5	69.06	2	69.20	68.60	3	1,236	0.24%
2020/04/22	10	68.11	5	67.88	68.50	5	1,229	0.41%
2020/04/21	13	70.11	4	69.90	68.60	9	1,219	0.74%
2020/04/20	22	71.24	6	71.12	70.80	16	1,189	1.34%
2020/04/17	11	69.84	7	69.99	69.90	4	1,150	0.35%
2020/04/16	5	68.70	0	0.00	68.70	5	1,120	0.45%
2020/04/15	13	69.33	4	69.58	69.30	9	1,113	0.81%
2020/04/14	3	69.00	3	68.90	69.50	0	1,110	0.00%
2020/04/13	18	68.31	0	0.00	68.50	18	1,103	1.63%
2020/04/10	1	68.60	5	68.60	68.80	-4	1,107	-0.36%
2020/04/09	11	69.12	2	69.80	68.50	9	1,113	0.81%
2020/04/08	0	0.00	1	69.80	69.50	-1	1,094	-0.09%
2020/04/07	13	68.38	0	0.00	68.70	13	1,082	1.20%
2020/04/06	1	66.80	0	0.00	67.30	1	1,073	0.09%
2020/04/01	1	66.90	1	67.00	66.70	0	1,090	0.00%
2020/03/30	0	0.00	1	67.00	66.90	-1	1,092	-0.09%
2020/03/27	4	69.45	1	69.10	68.30	3	1,099	0.27%
2020/03/26	43	68.29	1	68.30	69.50	42	1,105	3.80%
2020/03/25	2	70.10	0	0.00	68.30	2	1,120	0.18%
2020/03/24	1	67.70	2	68.05	68.00	-1	1,116	-0.09%
2020/03/23	0	0.00	1	66.90	66.30	-1	1,128	-0.09%
2020/03/20	2	69.00	7	70.71	66.10	-5	1,141	-0.44%
2020/03/19	0	0.00	12	66.98	69.20	-12	1,122	-1.07%
2020/03/18	0	0.00	4	68.05	67.80	-4	1,105	-0.36%
2020/03/17	1.1	68.27	7.1	69.54	67.80	-6	1,094	-0.55%
2020/03/16	2	73.70	0	0.00	73.00	2	1,080	0.19%
2020/03/13	3	73.40	9.4	72.85	75.00	-6.4	1,064	-0.60%
2020/03/12	1	75.60	8	74.99	76.40	-7	1,032	-0.68%
2020/03/11	1	76.00	1	76.30	76.00	0	1,015	0.00%
2020/03/10	2	76.90	1	76.00	76.40	1	1,027	0.10%
2020/03/09	31	79.00	6	79.60	77.80	25	1,008	2.48%
2020/03/06	1	80.20	3	79.70	79.40	-2	990	-0.20%
2020/03/05	2	79.65	5	79.34	79.40	-3	987	-0.30%
2020/03/04	2	79.30	0	0.00	79.30	2	988	0.20%
2020/03/03	2	80.25	4	80.33	80.00	-2	988	-0.20%
2020/03/02	1.1	77.95	1	78.10	78.00	0.1	983	0.01%
2020/02/27	1	78.10	3	78.30	78.10	-2	980	-0.20%
2020/02/26	4	77.83	8	78.20	78.60	-4	974	-0.41%
2020/02/25	0	0.00	9.2	77.43	77.80	-9.2	976	-0.94%
2020/02/24	27	78.11	3	78.43	78.00	24	981	2.45%
2020/02/21	0	0.00	4	78.48	78.20	-4	985	-0.41%
2020/02/20	1	79.60	1	79.50	79.50	0	994	0.00%
2020/02/19	50	79.50	4	79.48	79.50	46	1,013	4.54%
2020/02/18	2	79.35	10.3	79.26	79.90	-8.3	1,051	-0.78%
2020/02/17	1.2	80.63	2	80.60	80.30	-0.8	1,071	-0.07%
2020/02/14	0	0.00	9	80.97	80.80	-9	1,108	-0.81%
2020/02/13	0	0.00	2	81.00	80.60	-2	1,107	-0.18%
2020/02/12	16	80.72	16	79.84	80.90	0	1,113	0.00%
2020/02/11	11	78.81	0	0.00	79.10	11	1,109	0.99%
2020/02/10	69	78.79	3	79.30	79.00	66	1,108	5.96%
2020/02/07	13	81.32	11	80.34	79.00	2	1,096	0.18%
2020/02/06	3	81.60	4	81.45	82.50	-1	1,053	-0.09%
2020/02/05	7	80.40	6	81.13	80.00	1	1,041	0.10%
2020/02/04	7	81.63	20.3	81.93	80.80	-13.3	1,026	-1.30%
2020/02/03	6.4	81.97	15	81.01	83.00	-8.6	1,001	-0.86%
2020/01/31	27.2	81.08	17	79.22	81.00	10.2	944	1.08%
2020/01/30	2	74.00	13	76.04	76.90	-11	891	-1.23%
2020/01/20	2	78.25	2	78.20	78.20	0	861	0.00%
2020/01/17	7	78.39	3	78.47	78.50	4	858	0.47%
2020/01/16	31	77.48	1	77.20	77.90	30	855	3.51%
2020/01/14	1	77.20	1	77.20	77.50	0	880	0.00%
2020/01/13	2	77.60	0	0.00	77.90	2	881	0.23%
2020/01/10	0	0.00	1	77.50	77.50	-1	890	-0.11%
2020/01/09	5	77.92	4	77.65	77.50	1	891	0.11%
2020/01/08	4	77.13	6	77.18	77.30	-2	885	-0.23%
2020/01/07	2	75.95	4	75.00	76.00	-2	869	-0.23%
2020/01/03	3	76.57	0	0.00	76.00	3	866	0.35%
2019/12/31	1	77.30	0	0.00	77.90	1	865	0.12%
2019/12/30	21	77.65	3	77.83	78.00	18	860	2.09%
2019/12/27	7	78.89	10	78.74	78.00	-3	853	-0.35%
2019/12/26	8	77.98	3	78.07	78.20	5	828	0.60%
2019/12/25	0	0.00	4	77.20	77.50	-4	818	-0.49%
2019/12/24	16	77.35	16	77.49	77.20	0	813	0.00%
2019/12/23	4.2	76.69	11	77.18	77.70	-6.8	799	-0.85%
2019/12/20	14	77.81	1	77.00	77.80	13	781	1.66%
2019/12/19	4	78.08	2	77.70	78.00	2	764	0.26%
2019/12/18	10.2	77.90	7	77.81	77.70	3.2	758	0.42%
2019/12/17	6	77.20	6	77.07	77.70	0	747	0.00%
2019/12/16	1.1	76.37	15	76.02	75.70	-14	718	-1.94%
2019/12/13	1	75.20	38.2	75.24	75.50	-37.2	713	-5.21%
2019/12/12	6	76.30	7.1	75.91	75.80	-1.1	702	-0.16%
2019/12/11	5	75.56	9	75.79	76.00	-4	693	-0.58%
2019/12/10	6	74.73	3.2	74.45	75.20	2.8	676	0.41%
2019/12/09	4	75.18	65	74.03	74.20	-61	671	-9.08%
2019/12/06	5	75.36	9	74.80	75.50	-4	667	-0.60%
2019/12/05	7.2	74.50	3	74.30	74.80	4.2	649	0.65%
2019/12/04	0	0.00	1	72.40	72.70	-1	627	-0.16%
2019/12/03	4	72.58	2	72.45	72.80	2	623	0.32%
2019/12/02	1	72.30	4	72.08	72.20	-3	619	-0.48%
2019/11/29	0	0.00	4	71.65	71.50	-4	614	-0.65%
2019/11/28	2	71.80	4	71.55	71.70	-2	609	-0.33%
2019/11/27	4	72.18	21	71.91	71.90	-17	606	-2.81%
2019/11/26	3	72.17	20	72.30	72.50	-17	593	-2.87%
2019/11/25	3	72.87	12.2	72.56	73.00	-9.2	575	-1.60%
2019/11/22	3	72.67	15	72.79	72.70	-12	565	-2.12%
2019/11/21	6	73.83	13	73.55	73.60	-7	555	-1.26%
2019/11/20	9	74.17	2	74.35	73.80	7	545	1.28%
2019/11/19	102	74.67	7	74.54	74.80	95	533	17.80%	大買/
2019/11/18	9	74.51	17	74.79	74.50	-8	518	-1.54%
2019/11/15	16.2	74.62	10	74.16	74.80	6.2	497	1.25%
2019/11/14	4	71.48	6	71.40	71.60	-2	456	-0.44%
2019/11/13	12	69.91	14	70.00	70.30	-2	430	-0.46%
2019/11/12	2	68.45	4	68.78	67.90	-2	389	-0.51%
2019/11/11	9	67.88	21	68.40	68.50	-12	384	-3.12%
2019/11/08	9.2	68.11	33	68.01	68.20	-23.8	373	-6.37%
2019/11/07	20	66.94	0	0.00	66.90	20	360	5.55%
2019/11/06	21	66.92	13	66.92	66.80	8	358	2.23%
2019/11/05	0	0.00	20	67.25	66.80	-20	357	-5.59%
2019/11/04	3	66.87	0	0.00	66.90	3	363	0.83%
2019/11/01	25	66.72	1	66.60	66.40	24	364	6.58%
2019/10/31	9	66.28	0	0.00	66.10	9	368	2.44%
2019/10/30	1	66.30	0	0.00	66.60	1	367	0.27%
2019/10/29	5	66.52	4	66.70	66.70	1	370	0.27%
2019/10/28	2	66.50	2	66.50	66.50	0	369	0.00%
2019/10/25	13	67.05	1	67.10	67.10	12	373	3.21%
2019/10/24	7.2	67.28	1	67.20	66.90	6.2	368	1.67%
2019/10/23	3.2	66.56	33	66.23	66.10	-29.8	363	-8.20%
2019/10/22	1	64.40	0	0.00	64.40	1	344	0.29%
2019/10/21	0	0.00	10	65.26	65.20	-10	343	-2.91%
2019/10/18	2	64.60	0	0.00	64.60	2	339	0.59%
2019/10/17	6.2	64.51	1	64.50	64.50	5.2	326	1.58%
2019/10/16	0	0.00	1	65.00	64.80	-1	321	-0.31%
2019/10/15	1	64.90	0	0.00	65.00	1	322	0.31%
2019/10/14	6	65.33	0	0.00	65.10	6	322	1.86%
2019/10/09	2	66.05	1	66.40	65.80	1	320	0.31%
2019/10/08	1	65.80	0	0.00	66.20	1	318	0.31%
2019/10/07	2	64.85	21	65.57	65.90	-19	317	-5.99%
2019/10/04	1	64.41	0	0.00	64.30	1	312	0.33%
2019/10/01	4	64.60	4	64.73	64.70	0	324	0.00%
2019/09/27	4	64.35	13	64.42	64.40	-9	328	-2.74%
2019/09/26	11.2	64.82	0	0.00	64.80	11.2	353	3.15%
2019/09/25	0	0.00	1	65.30	65.00	-1	370	-0.27%
2019/09/24	46	65.50	11	65.60	65.50	35	381	9.18%
2019/09/23	8	64.70	0	0.00	64.80	8	383	2.09%
2019/09/20	5.2	65.07	0	0.00	65.00	5.2	379	1.36%
2019/09/18	0.2	65.60	0	0.00	65.30	0.2	384	0.04%
2019/09/17	2	65.40	1	65.40	65.40	1	386	0.26%
2019/09/12	2	65.50	0	0.00	65.80	2	394	0.51%
2019/09/11	0.2	66.40	0	0.00	65.60	0.2	394	0.04%
2019/09/10	1	65.90	1	66.00	66.00	0	393	0.00%
2019/09/09	3	66.33	1	66.20	66.50	2	393	0.51%
2019/09/06	3	65.93	0	0.00	65.90	3	391	0.77%
2019/09/02	2	65.55	0	0.00	65.60	2	385	0.52%
2019/08/30	2	65.80	0	0.00	65.90	2	387	0.52%
2019/08/29	0	0.00	5	65.92	66.30	-5	386	-1.30%
2019/08/26	1	66.00	1	66.10	65.90	0	393	0.00%
2019/08/22	1	66.00	0	0.00	66.00	1	398	0.25%
2019/08/20	0	0.00	4	65.80	65.80	-4	406	-0.98%
2019/08/19	3	65.13	0	0.00	65.80	3	411	0.73%
2019/08/15	0	0.00	1	65.20	65.40	-1	416	-0.24%
2019/08/14	2	65.90	0	0.00	66.00	2	421	0.47%
2019/08/13	0	0.00	3	65.77	66.60	-3	422	-0.71%
2019/08/12	1	65.90	2	66.05	66.00	-1	427	-0.23%
2019/08/08	2	66.35	0	0.00	66.40	2	428	0.47%
2019/08/07	5	65.94	0	0.00	66.00	5	430	1.16%
2019/08/06	2	64.60	2	64.70	65.00	0	437	0.00%
2019/08/05	3.2	65.71	0	0.00	65.50	3.2	436	0.72%
2019/08/02	2	66.60	0	0.00	66.40	2	437	0.46%
2019/07/31	0	0.00	2	67.70	68.00	-2	436	-0.46%
2019/07/30	0	0.00	1	67.80	67.80	-1	435	-0.23%
2019/07/29	0	0.00	2	68.15	68.20	-2	439	-0.46%
2019/07/26	0.2	67.60	2	67.30	67.40	-1.9	434	-0.43%
2019/07/24	1	67.60	0	0.00	66.90	1	434	0.23%
2019/07/23	10	67.00	0	0.00	67.50	10	427	2.34%
2019/07/22	2	67.10	1	67.10	67.00	1	428	0.23%
2019/07/19	1	66.90	9	67.18	67.40	-8	439	-1.82%
2019/07/18	1	67.00	1	67.20	67.00	0	441	0.00%
2019/07/17	7	67.26	4	67.53	67.30	3	443	0.68%
2019/07/16	4	68.23	2	67.85	67.60	2	444	0.45%
2019/07/12	2	68.70	1	67.60	67.70	1	443	0.23%
2019/07/11	2	68.15	0	0.00	68.10	2	442	0.45%
2019/07/10	2.1	68.53	2	68.90	68.60	0.1	439	0.03%
2019/07/09	1	68.00	4	68.43	68.70	-3	438	-0.68%
2019/07/08	0	0.00	15	67.70	67.70	-15	433	-3.46%
2019/07/05	11.1	67.73	27	67.83	67.80	-15.9	436	-3.63%
2019/07/04	16	67.65	7	67.69	67.50	9	434	2.07%
2019/07/03	5	67.58	52	67.68	67.70	-47	434	-10.81%
2019/07/02	9	71.34	15	71.21	71.30	-6	412	-1.46%
2019/07/01	3	71.73	0	0.00	71.70	3	395	0.76%
2019/06/27	1	71.20	0	0.00	71.30	1	384	0.26%
2019/06/26	2	70.50	2	70.55	70.90	0	390	0.00%
2019/06/25	3	70.50	0	0.00	69.80	3	402	0.75%
2019/06/24	1	71.10	0	0.00	70.20	1	398	0.25%
2019/06/21	2	71.00	0	0.00	70.80	2	396	0.50%
2019/06/19	0	0.00	3	71.67	71.20	-3	392	-0.76%
2019/06/18	0	0.00	1	70.20	71.10	-1	396	-0.25%
2019/06/14	0	0.00	21	71.45	71.30	-21	403	-5.21%
2019/06/13	0	0.00	1.6	71.22	71.20	-1.6	405	-0.40%
2019/06/10	1	71.70	0	0.00	71.70	1	418	0.24%
2019/06/05	1	71.30	0	0.00	71.30	1	435	0.23%
2019/06/03	1	71.70	0	0.00	71.70	1	440	0.23%
2019/05/31	0	0.00	3	72.13	71.70	-3	442	-0.68%
2019/05/30	0	0.00	1	71.60	71.70	-1	439	-0.23%
2019/05/29	0	0.00	1	70.60	70.90	-1	438	-0.23%
2019/05/27	2	71.90	0	0.00	71.70	2	435	0.46%
2019/05/23	2	71.20	0	0.00	70.80	2	427	0.47%
2019/05/22	1	70.30	0	0.00	70.40	1	422	0.24%
2019/05/21	0	0.00	4	70.27	70.20	-4	423	-0.94%
2019/05/20	0	0.00	10	69.90	69.80	-10	419	-2.38%
2019/05/17	2	69.90	10	69.88	69.40	-8	418	-1.91%
2019/05/15	0	0.00	1	68.00	68.20	-1	415	-0.24%
2019/05/14	3	67.20	2	67.00	67.80	1	415	0.24%
2019/05/13	2	69.20	9	68.86	67.80	-7	407	-1.72%
2019/05/10	1.1	69.14	0	0.00	69.20	1.1	406	0.28%
2019/05/09	1	69.30	1	69.30	69.40	0	403	0.00%
2019/05/08	1.2	69.33	2	69.35	69.80	-0.8	401	-0.19%
2019/05/06	2	69.80	0	0.00	69.50	2	401	0.50%
2019/05/03	1	70.40	0	0.00	70.50	1	397	0.25%
2019/04/29	1	70.50	1	70.40	70.30	0	395	0.00%
2019/04/26	2	70.95	1	70.70	71.00	1	398	0.25%
2019/04/25	1.5	70.77	0	0.00	70.90	1.5	400	0.38%
2019/04/24	1	70.10	1	70.10	70.10	0	394	0.00%
2019/04/23	1	70.00	1	70.30	70.00	0	395	0.00%
2019/04/22	0	0.00	2	70.00	70.00	-2	399	-0.50%
2019/04/19	1	69.40	0	0.00	69.60	1	400	0.25%
2019/04/18	2	69.60	5	69.60	69.40	-3	399	-0.75%
2019/04/17	0	0.00	3	69.80	69.90	-3	406	-0.74%
2019/04/16	0	0.00	1	69.60	69.90	-1	403	-0.25%
2019/04/12	0	0.00	1	69.70	69.70	-1	402	-0.25%
2019/04/11	0	0.00	2	69.70	69.70	-2	405	-0.49%
2019/04/10	4.1	69.93	1	69.90	70.00	3.1	400	0.78%
2019/04/09	0	0.00	1	69.90	70.00	-1	404	-0.25%
2019/04/08	2	70.30	4	70.13	70.30	-2	406	-0.49%
2019/04/03	0	0.00	1	69.70	69.60	-1	405	-0.25%
2019/04/02	0	0.00	1	69.70	69.80	-1	408	-0.24%
2019/04/01	2	69.70	0	0.00	69.70	2	409	0.49%
2019/03/29	0	70.00	2	69.95	70.00	-2	404	-0.49%
2019/03/28	5	70.10	6	70.07	70.30	-1	401	-0.25%
2019/03/27	1	69.50	3	69.53	69.60	-2	386	-0.52%
2019/03/26	2	69.45	1	69.50	69.50	1	389	0.26%
2019/03/25	0	0.00	2	69.20	69.20	-2	391	-0.51%
2019/03/22	2	69.40	2	69.40	69.50	0	393	0.00%
2019/03/21	5	69.12	1	69.30	69.10	4	390	1.03%
2019/03/20	2	69.45	1	69.40	69.50	1	385	0.26%
2019/03/18	5	69.50	0	0.00	69.40	5	376	1.33%
2019/03/15	1	69.30	1	69.40	69.30	0	376	0.00%
2019/03/14	3	69.40	0	0.00	69.20	3	369	0.81%
2019/03/13	1	69.20	30	69.21	69.10	-29	378	-7.67%
2019/03/12	1.1	69.51	2.5	69.68	69.40	-1.4	376	-0.37%
2019/03/11	2	68.70	0	0.00	69.30	2	376	0.53%
2019/03/07	0	0.00	1	68.10	68.00	-1	373	-0.27%
2019/03/06	1	68.20	0	0.00	68.30	1	375	0.27%
2019/03/05	1	68.60	0	0.00	68.60	1	374	0.27%
2019/03/04	0.1	68.50	1	68.50	68.40	-0.9	375	-0.23%
2019/02/27	1	69.00	0	0.00	68.80	1	374	0.27%
2019/02/22	1	67.70	2	67.70	68.10	-1	372	-0.27%
2019/02/21	6	68.50	0	0.00	68.50	6	371	1.62%
2019/02/20	1	68.10	2	68.20	68.50	-1	372	-0.27%
2019/02/19	4	68.20	9	68.20	68.10	-5	372	-1.34%
2019/02/15	30	67.87	2	68.00	67.80	28	379	7.37%
2019/02/14	9	67.40	2	67.40	67.80	7	381	1.84%
2019/02/13	10	66.91	1	66.80	67.10	9	378	2.38%
2019/02/12	2	66.80	0	0.00	66.90	2	378	0.53%
2019/02/11	2	67.00	1	67.00	67.00	1	377	0.26%
2019/01/28	1	66.30	1	66.40	66.40	0	372	0.00%
2019/01/21	1	66.10	1.5	66.17	66.00	-0.5	396	-0.13%
2019/01/18	4	65.20	2	65.30	66.00	2	401	0.50%
2019/01/17	5	64.82	0	0.00	65.70	5	401	1.25%
2019/01/16	2	64.80	1	65.20	64.70	1	397	0.25%
2019/01/15	0	0.00	2	64.90	65.10	-2	398	-0.50%
2019/01/11	4	65.80	0	0.00	65.50	4	404	0.99%
2019/01/10	7	66.94	1	67.10	66.90	6	403	1.49%
2019/01/09	0	0.00	1	67.30	67.80	-1	404	-0.25%
2019/01/08	0.5	66.40	0	0.00	66.00	0.5	398	0.13%
2019/01/07	2	66.75	2	67.25	66.70	0	405	0.00%
2019/01/04	0	0.00	4	66.70	66.90	-4	416	-0.96%
2018/12/28	0	0.00	1	65.90	66.80	-1	460	-0.22%
2018/12/27	2	65.25	0	0.00	65.70	2	463	0.43%
2018/12/25	3	64.53	0	0.00	64.40	3	466	0.64%
2018/12/22	2	65.15	0	0.00	65.40	2	463	0.43%
2018/12/21	2	64.85	2	65.15	64.60	0	470	0.00%
2018/12/20	0	0.00	1	65.70	65.30	-1	469	-0.21%
2018/12/19	0	0.00	1	66.00	66.20	-1	473	-0.21%
2018/12/18	2	66.70	3	66.70	66.50	-1	470	-0.21%
2018/12/17	2	67.30	1	67.20	66.50	1	470	0.21%
2018/12/14	2	67.30	2	67.80	67.50	0	468	0.00%
2018/12/11	2	67.60	0	0.00	67.60	2	474	0.42%
2018/12/10	0	0.00	5	67.98	68.20	-5	477	-1.05%
2018/12/07	0	0.00	1	67.50	67.40	-1	482	-0.21%
2018/12/06	7	67.41	1	67.50	67.40	6	492	1.22%
2018/12/05	1	68.00	0	0.00	68.40	1	517	0.19%
2018/12/04	7	69.09	1	69.90	69.00	6	520	1.15%
2018/12/03	11	69.24	0	0.00	70.00	11	519	2.12%
2018/11/30	2	68.85	1	68.20	68.20	1	510	0.20%
2018/11/29	4	69.80	4	69.73	69.60	0	505	0.00%
2018/11/27	6	69.08	0	0.00	69.20	6	501	1.20%
2018/11/26	3	70.00	0	0.00	69.30	3	501	0.60%
2018/11/23	3	69.90	2	69.60	69.90	1	501	0.20%
2018/11/22	1	70.40	0	0.00	70.40	1	503	0.20%
2018/11/21	3	70.30	3	70.07	70.00	0	502	0.00%
2018/11/20	1	70.00	0.2	70.00	69.70	0.8	499	0.16%
2018/11/19	1.1	70.21	0	0.00	70.40	1.1	499	0.22%
2018/11/15	1	68.90	1	68.80	69.00	0	500	0.00%
2018/11/14	0	0.00	1	68.40	68.30	-1	496	-0.20%
2018/11/13	5	66.70	0	0.00	66.70	5	493	1.01%
2018/11/09	0	0.00	3	67.40	67.50	-3	495	-0.61%
2018/11/06	0	0.00	2	67.50	67.70	-2	504	-0.40%
2018/11/05	1	66.90	2	67.15	67.80	-1	504	-0.20%
2018/11/02	1	66.00	0	0.00	66.00	1	499	0.20%
2018/11/01	1	64.90	0	0.00	65.40	1	496	0.20%
2018/10/31	0	0.00	3	64.27	64.60	-3	493	-0.61%
2018/10/30	1	63.00	2	63.60	64.10	-1	487	-0.21%
2018/10/29	5	64.08	7	63.61	63.90	-2	480	-0.42%
2018/10/26	2	65.00	1	65.00	65.40	1	475	0.21%
2018/10/25	1	65.80	0	0.00	65.50	1	472	0.21%
2018/10/23	1	66.40	1	66.60	66.60	0	473	0.00%
2018/10/22	3	65.70	0	0.00	65.70	3	469	0.64%
2018/10/17	7	66.59	0	0.00	66.40	7	447	1.57%
2018/10/16	2	66.50	1	66.40	66.40	1	445	0.22%
2018/10/15	2	66.95	0	0.00	66.50	2	440	0.45%
2018/10/12	4	65.60	3	66.17	67.10	1	433	0.23%
2018/10/11	5	66.30	2	66.60	66.60	3	426	0.70%
2018/10/09	5.2	67.63	3.9	67.95	67.70	1.3	401	0.31%
2018/10/08	7	68.43	1.9	68.68	68.00	5.1	389	1.31%
2018/10/05	6	68.50	5	68.60	68.70	1	377	0.26%
2018/10/04	1	68.30	1	68.10	68.40	0	370	0.00%
2018/10/03	1	69.14	0	0.00	69.20	1	367	0.28%
2018/10/01	1	70.10	0	0.00	70.40	1	364	0.27%
2018/09/28	2	70.10	0	0.00	70.00	2	373	0.54%
2018/09/27	0	0.00	2	70.20	70.20	-2	378	-0.53%
2018/09/26	2	70.50	0	0.00	70.20	2	400	0.50%
2018/09/25	0.1	71.30	0	0.00	71.00	0.1	413	0.03%
2018/09/21	1	70.90	0	0.00	71.00	1	425	0.24%
2018/09/20	0	0.00	1	70.80	70.90	-1	431	-0.23%
2018/09/19	8	70.59	0	0.00	71.00	8	438	1.82%
2018/09/18	0.1	71.00	0.2	71.00	70.50	-0.1	438	-0.02%
2018/09/14	4	71.65	0	0.00	71.60	4	447	0.89%
2018/09/13	5	70.62	2	69.45	71.30	3	464	0.65%
2018/09/12	8	68.45	0	0.00	68.70	8	471	1.70%
2018/09/11	16.1	67.99	3	67.57	68.70	13.1	480	2.73%
2018/09/10	12.1	72.50	0	0.00	72.00	12.1	477	2.54%
2018/09/07	4	73.08	3	73.13	72.90	1	537	0.19%
2018/09/06	4	74.00	0	0.00	73.90	4	532	0.75%
2018/09/03	3	74.27	0	0.00	74.90	3	546	0.55%
2018/08/31	1	74.50	1	74.40	74.30	0	552	0.00%
2018/08/30	1	75.00	0	0.00	74.70	1	553	0.18%
2018/08/29	1	74.60	0	0.00	74.80	1	562	0.18%
2018/08/28	0.1	75.00	1	74.50	74.80	-0.9	562	-0.15%
2018/08/27	1	74.30	1	74.30	74.20	0	581	0.00%
2018/08/24	1	73.80	0	0.00	74.30	1	582	0.17%
2018/08/22	3	74.50	0	0.00	74.40	3	592	0.51%
2018/08/21	5	74.50	0	0.00	75.00	5	591	0.85%
2018/08/17	0	0.00	2	74.90	74.90	-2	589	-0.34%
2018/08/16	0	0.00	2	74.95	75.00	-2	589	-0.34%
2018/08/15	0	0.00	1	75.70	75.60	-1	586	-0.17%
2018/08/13	6	76.72	1	76.50	76.60	5	586	0.85%
2018/08/10	3.1	77.57	0	0.00	77.30	3.1	580	0.54%
2018/08/06	4	77.30	1	77.20	77.40	3	582	0.51%
2018/08/02	3	77.03	0	0.00	77.00	3	585	0.51%
2018/08/01	0	0.00	1	77.50	77.50	-1	582	-0.17%
2018/07/31	5	77.58	0	0.00	77.50	5	580	0.86%
2018/07/27	1	78.00	1	78.10	78.20	0	578	0.00%
2018/07/26	0.1	78.80	0	0.00	78.60	0.1	582	0.02%
2018/07/24	0	0.00	1	78.80	78.80	-1	589	-0.17%
2018/07/23	0	0.00	1	78.30	78.50	-1	590	-0.17%
2018/07/19	1	79.00	1	79.40	79.40	0	598	0.00%
2018/07/18	2	78.70	2	78.90	79.50	0	605	0.00%
2018/07/17	0	0.00	5	77.64	77.70	-5	604	-0.83%
2018/07/16	2	77.75	0	0.00	77.40	2	609	0.33%
2018/07/13	1	77.60	11	77.58	77.70	-10	612	-1.63%
2018/07/12	7	77.50	1	77.20	77.20	6	618	0.97%
2018/07/11	2.1	78.00	7	77.26	77.00	-4.9	634	-0.77%
2018/07/10	6	78.78	1	77.50	78.80	5	644	0.78%
2018/07/09	31	76.77	2	76.65	76.70	29	646	4.48%
2018/07/06	53	77.80	18	77.27	77.20	35	644	5.43%
2018/07/05	4	79.18	4	78.53	78.50	0	639	0.00%
2018/07/04	15	79.16	6	79.22	79.00	9	640	1.40%
2018/07/03	3	84.40	7.2	84.22	84.10	-4.2	630	-0.67%
2018/07/02	9	84.69	14	84.86	84.70	-5	620	-0.81%
2018/06/29	4	84.80	0	0.00	84.60	4	612	0.65%
2018/06/28	31	85.21	13	84.88	84.60	18	604	2.98%
2018/06/27	0	0.00	16	85.53	85.50	-16	602	-2.66%
2018/06/26	9	85.09	6	85.30	85.70	3	601	0.50%
2018/06/25	0	0.00	12	85.75	85.70	-12	605	-1.98%
2018/06/22	7	86.73	10	86.72	86.80	-3	603	-0.50%
2018/06/21	21	87.99	26	87.42	87.10	-5	590	-0.85%
2018/06/20	22	87.76	20	86.64	87.80	2	593	0.34%
2018/06/19	27	88.13	8	87.79	87.60	19	585	3.24%
2018/06/15	32	87.89	14	86.21	88.00	18	559	3.22%
2018/06/14	0	0.00	4	85.00	84.90	-4	498	-0.80%
2018/06/13	0	0.00	5	85.20	85.20	-5	500	-1.00%
2018/06/12	6	85.70	11	84.91	85.70	-5	517	-0.97%
2018/06/11	0	0.00	9	85.20	85.50	-9	515	-1.74%
2018/06/07	0	0.00	3	86.77	86.60	-3	516	-0.58%
2018/06/06	4	87.05	2	87.05	87.20	2	528	0.38%
2018/06/05	1	86.70	5	86.52	86.50	-4	553	-0.72%
2018/06/04	12	86.90	1	86.80	86.90	11	556	1.98%
2018/05/31	11	85.85	0	0.00	85.90	11	542	2.03%
2018/05/30	2	85.10	11	84.80	84.80	-9	539	-1.67%
2018/05/28	5	85.80	0	0.00	85.80	5	537	0.93%
2018/05/24	2	85.00	0	0.00	85.00	2	554	0.36%
2018/05/23	55	84.71	0	0.00	84.90	55	556	9.88%
2018/05/22	2	84.50	0	0.00	84.40	2	557	0.36%
2018/05/21	5	84.30	1	84.20	84.30	4	555	0.72%
2018/05/18	2	83.60	0	0.00	83.60	2	557	0.36%
2018/05/17	2	83.70	1	83.80	83.70	1	564	0.18%
2018/05/15	1	83.30	30	83.34	83.20	-29	570	-5.08%
2018/05/14	4	83.50	2	83.15	83.50	2	593	0.34%
2018/05/11	6	82.80	0	0.00	83.20	6	597	1.00%
2018/05/10	1	83.00	7	83.10	83.00	-6	597	-1.00%
2018/05/09	13	83.52	0	0.00	83.60	13	596	2.18%
2018/05/08	1	83.70	0	0.00	83.70	1	601	0.17%
2018/05/07	4	83.08	2	83.00	83.30	2	603	0.33%
2018/05/04	0	0.00	6	82.90	82.90	-6	604	-0.99%
2018/05/03	30	83.67	0	0.00	83.40	30	607	4.94%
2018/05/02	1	83.70	2	84.15	84.00	-1	611	-0.16%
2018/04/30	31	83.20	0	0.00	83.70	31	612	5.06%
2018/04/27	1	83.50	2	83.20	83.40	-1	613	-0.16%
2018/04/25	3	83.50	0	0.00	83.80	3	630	0.48%
2018/04/24	0	0.00	11	83.95	84.00	-11	631	-1.74%
2018/04/23	1	84.40	1	84.40	84.40	0	634	0.00%
2018/04/20	4	84.38	3	84.30	84.30	1	638	0.16%
2018/04/19	2	84.55	0	0.00	84.80	2	639	0.31%
2018/04/18	2	84.20	0	0.00	84.50	2	640	0.31%
2018/04/17	7	84.54	5	84.10	84.10	2	652	0.31%
2018/04/16	12	85.45	5	85.00	85.00	7	639	1.09%
2018/04/13	10.1	86.40	9	86.29	86.40	1.1	631	0.17%
2018/04/12	1	86.80	6	86.48	86.50	-5	634	-0.79%
2018/04/11	0	0.00	1.1	86.91	86.80	-1.1	638	-0.17%
2018/04/10	2	87.15	2	87.60	87.10	0	635	0.00%
2018/04/09	12.2	87.55	4	87.15	87.90	8.2	635	1.29%
2018/04/03	3	86.60	3	86.00	86.60	0	625	0.00%
2018/04/02	0	0.00	4	86.20	86.10	-4	621	-0.64%
2018/03/31	2	86.20	6	86.13	86.40	-4	618	-0.65%
2018/03/30	7	86.33	2	86.25	86.50	5	620	0.81%
2018/03/29	1.1	86.00	1	85.70	86.00	0.1	620	0.01%
2018/03/27	5	85.78	10	85.95	85.70	-5	616	-0.81%
2018/03/26	13	85.16	6	85.43	85.50	7	615	1.14%
2018/03/23	11	84.64	14	83.71	85.10	-3	617	-0.49%
2018/03/22	5	84.64	11	84.75	84.50	-6	623	-0.96%
2018/03/20	21	85.28	0	0.00	85.60	21	686	3.06%
2018/03/19	8	85.83	2	85.75	85.90	6	708	0.85%
2018/03/16	4	85.05	11	85.16	84.90	-7	728	-0.96%
2018/03/15	3	85.73	4	85.70	85.80	-1	724	-0.14%
2018/03/14	4	86.10	2	86.15	86.10	2	727	0.27%
2018/03/13	1	86.00	1	86.30	86.30	0	760	0.00%
2018/03/12	6	86.35	5	86.50	86.00	1	775	0.13%
2018/03/09	21.1	85.94	7	85.80	86.00	14.1	779	1.81%
2018/03/06	2	83.60	0	0.00	83.30	2	817	0.24%
2018/03/05	1	83.30	3	83.17	83.20	-2	1,223	-0.16%
2018/03/02	1	83.90	6	83.90	83.90	-5	1,247	-0.40%
2018/02/27	4	84.75	3	84.37	84.80	1	1,311	0.08%
2018/02/26	7	84.84	2	84.30	85.00	5	1,329	0.38%
2018/02/23	7	84.03	1	83.90	83.90	6	1,338	0.45%
2018/02/22	7	83.11	1	83.00	83.40	6	1,358	0.44%
2018/02/21	9	82.62	0	0.00	82.90	9	1,381	0.65%
2018/02/12	5.2	81.89	0	0.00	81.90	5.2	1,404	0.37%
2018/02/09	3	81.33	18	80.42	81.20	-15	1,426	-1.05%
2018/02/08	2	82.05	6	81.75	81.90	-4	1,436	-0.28%
2018/02/07	3	82.13	5	82.04	82.00	-2	1,462	-0.14%
2018/02/06	5	82.08	15	82.23	81.70	-10	1,490	-0.67%
2018/02/05	2	84.20	10	83.75	84.10	-8	1,493	-0.54%
2018/02/01	1	84.80	16	84.88	84.50	-15	1,520	-0.99%
2018/01/31	2	84.35	2	84.15	84.30	0	1,526	0.00%
2018/01/30	3	85.27	1	84.50	84.70	2	1,529	0.13%
2018/01/29	1	84.90	2	84.70	84.80	-1	1,537	-0.07%
2018/01/26	10	84.86	16	85.10	84.80	-6	1,546	-0.39%
2018/01/25	16.1	85.09	0	0.00	84.90	16.1	1,549	1.04%
2018/01/24	3	84.70	0	0.00	84.80	3	1,549	0.19%
2018/01/23	5	84.26	4	84.23	84.30	1	1,552	0.06%
2018/01/22	7	84.31	1	84.00	84.50	6	1,555	0.39%
2018/01/19	2	83.65	0	0.00	83.80	2	1,554	0.13%
2018/01/18	6	83.67	1	83.40	83.30	5	1,559	0.32%
2018/01/17	12	83.16	0	0.00	83.40	12	1,564	0.77%
2018/01/16	4	82.88	1	83.00	83.00	3	1,568	0.19%
2018/01/15	4	82.78	0	0.00	82.50	4	1,569	0.25%
2018/01/12	2	82.25	0	0.00	82.20	2	1,583	0.13%
2018/01/11	32	82.20	0	0.00	82.70	32	1,584	2.02%
2018/01/10	20	83.48	1	83.60	83.60	19	1,578	1.20%
2018/01/09	19	83.21	0	0.00	83.70	19	1,594	1.19%
2018/01/08	3	83.23	1	83.40	83.30	2	1,601	0.12%
2018/01/05	7	83.21	1	83.20	83.20	6	1,608	0.37%
2018/01/03	7	83.01	0	0.00	82.70	7	1,628	0.43%
2018/01/02	13	82.95	2	82.60	82.90	11	1,629	0.68%