頎邦 (6147)-大昌券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
77.9
漲跌
▼0.7
漲幅
-0.89%
成交量
4,065張
產業
上櫃半導體類股
1169人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/05/14	0	0.00	2	79.30	78.50	-2	7,069	-0.03%
2024/05/13	4	77.95	16	79.12	79.30	-12	7,021	-0.17%
2024/05/10	2	77.20	0	0.00	76.70	2	6,947	0.03%
2024/05/09	0	0.00	1	78.49	77.80	-1	6,878	-0.01%
2024/05/08	1	76.00	2	77.00	75.80	-1	6,760	-0.01%
2024/05/07	1	76.90	2	77.20	76.00	-1	6,751	-0.01%
2024/05/03	0	0.00	1	78.10	77.90	-1	6,684	-0.01%
2024/05/02	2	77.40	1	77.10	77.30	1	6,632	0.02%
2024/04/29	2	76.55	0	0.00	77.30	2	6,519	0.03%
2024/04/25	0	0.00	1	76.50	77.00	-1	6,459	-0.02%
2024/04/24	0	0.00	0	75.40	76.10	0	6,467	0.00%
2024/04/22	0	0.00	1	73.90	73.30	-1	6,438	-0.02%
2024/04/16	5	76.30	0	0.00	76.30	5	6,184	0.08%
2024/04/12	0	0.00	2	77.50	77.70	-2	6,146	-0.03%
2024/04/08	0	0.00	1	76.00	76.30	-1	6,319	-0.02%
2024/04/02	5	77.18	1	77.10	76.80	4	6,293	0.06%
2024/04/01	4	78.35	4	77.53	77.50	0	6,276	0.00%
2024/03/29	0	0.00	6	79.35	79.00	-6	6,260	-0.10%
2024/03/28	2	77.50	7	77.63	77.90	-5	5,909	-0.08%
2024/03/27	5	74.22	3	76.00	75.80	2	5,749	0.03%
2024/03/25	2	75.20	3	75.17	75.10	-1	5,797	-0.02%
2024/03/22	1.7	76.62	3	76.03	75.70	-1.3	5,850	-0.02%
2024/03/21	0.3	78.00	2	78.20	78.20	-1.7	5,888	-0.03%
2024/03/20	2	79.85	92	80.49	77.60	-90	5,965	-1.51%
2024/03/19	5	80.38	6.1	79.74	78.50	-1.1	6,188	-0.02%
2024/03/18	1	76.50	0	0.00	77.40	1	6,031	0.02%
2024/03/15	0	0.00	3	76.77	76.50	-3	6,014	-0.05%
2024/03/14	1	77.30	1	77.50	77.50	0	5,953	0.00%
2024/03/13	4	78.08	6	78.88	79.00	-2	5,829	-0.03%
2024/03/12	3.6	77.02	3	77.20	76.80	0.6	5,618	0.01%
2024/03/11	3	75.07	3	75.53	75.70	0	5,522	0.00%
2024/03/08	7	77.00	11	77.29	75.40	-4	5,481	-0.07%
2024/03/07	0	0.00	5	74.40	74.60	-5	5,104	-0.10%
2024/03/06	3	73.07	3	73.10	73.80	0	5,033	0.00%
2024/03/05	0	0.00	10	72.50	72.80	-10	5,049	-0.20%
2024/03/04	0	0.00	19	72.51	72.90	-19	5,058	-0.38%
2024/03/01	2	71.90	0	0.00	71.30	2	5,042	0.04%
2024/02/29	4	71.18	12	71.32	71.00	-8	5,009	-0.16%
2024/02/27	10	71.97	0	0.00	71.70	10	4,957	0.20%
2024/02/26	4	73.68	0	0.00	73.70	4	4,901	0.08%
2024/02/23	23	74.02	30	75.04	74.00	-7	4,829	-0.14%
2024/02/22	0	71.40	1	71.70	71.60	-1	4,518	-0.02%
2024/02/21	4	71.35	0	0.00	71.10	4	4,489	0.09%
2024/02/20	1	70.40	0	0.00	70.40	1	4,458	0.02%
2024/02/19	1	70.00	1	71.00	71.00	0	4,447	0.00%
2024/02/15	1	69.40	0	0.00	69.60	1	4,372	0.02%
2024/02/05	2	70.90	1	70.60	71.00	1	4,309	0.02%
2024/02/02	0	0.00	1	71.30	71.30	-1	4,281	-0.02%
2024/02/01	2	71.40	2	71.20	71.40	0	4,233	0.00%
2024/01/31	2	71.25	0	0.00	72.00	2	4,209	0.05%
2024/01/30	1	71.70	0.1	72.30	71.60	1	4,194	0.02%
2024/01/29	1	72.80	0	0.00	72.60	1	4,192	0.02%
2024/01/26	0	0.00	1	73.20	73.20	-1	4,196	-0.02%
2024/01/25	0.1	74.10	1	74.00	73.90	-1	4,201	-0.02%
2024/01/24	4	74.03	0	0.00	74.20	4	4,207	0.10%
2024/01/23	5	73.80	0	74.10	74.20	5	4,222	0.12%
2024/01/22	1	73.50	0	0.00	73.50	1	4,214	0.02%
2024/01/19	6	72.90	0	0.00	73.50	6	4,239	0.14%
2024/01/18	1	72.60	1	73.00	73.00	0	4,239	0.00%
2024/01/11	0	0.00	1	72.50	72.20	-1	4,165	-0.02%
2024/01/08	1	72.60	0	0.00	72.80	1	4,160	0.02%
2024/01/05	0	0.00	2	74.50	74.50	-2	4,113	-0.05%
2024/01/03	1	74.30	0	0.00	74.30	1	4,021	0.02%
2024/01/02	0	0.00	0.1	73.10	73.80	-0.1	3,963	0.00%
2023/12/27	0	0.00	5	73.10	72.90	-5	3,858	-0.13%
2023/12/26	5	71.86	25	71.98	72.30	-20	3,821	-0.52%
2023/12/25	7	72.57	0	0.00	72.30	7	3,766	0.19%
2023/12/22	0	0.00	1	73.10	73.30	-1	3,742	-0.03%
2023/12/21	9	72.99	2	73.10	73.50	7	3,659	0.19%
2023/12/20	6	73.33	0	0.00	74.00	6	3,558	0.17%
2023/12/19	0	0.00	6	73.70	72.60	-6	3,435	-0.17%
2023/12/18	3	75.37	0	0.00	75.30	3	3,301	0.09%
2023/12/15	2	79.50	7	77.94	76.80	-5	3,202	-0.16%
2023/12/14	9.2	77.35	11	77.57	78.70	-1.8	3,039	-0.06%
2023/12/13	2	72.55	23.1	72.65	73.80	-21.1	2,631	-0.80%
2023/12/12	5	71.00	1	70.30	71.40	4	2,569	0.16%
2023/12/11	5	70.00	1	69.80	70.00	4	2,546	0.16%
2023/12/07	1	70.00	0	0.00	70.00	1	2,654	0.04%
2023/12/06	0	0.00	2	70.25	70.50	-2	2,698	-0.07%
2023/12/05	0.1	70.60	5	70.60	70.50	-4.9	2,733	-0.18%
2023/12/04	0.1	71.40	0	71.30	71.50	0	2,777	0.00%
2023/12/01	3	71.80	5	71.90	72.00	-2	2,966	-0.07%
2023/11/30	0	0.00	10.1	71.60	72.00	-10.1	2,960	-0.34%
2023/11/29	0	0.00	25	71.22	71.30	-25	2,913	-0.86%
2023/11/28	3	70.83	0	0.00	71.00	3	2,910	0.10%
2023/11/20	0	0.00	55	69.90	69.90	-55	3,062	-1.80%
2023/11/17	0	0.00	0	69.30	69.50	0	3,071	0.00%
2023/11/16	0	0.00	3	69.40	69.30	-3	3,088	-0.10%
2023/11/15	0	0.00	0	69.90	69.90	0	3,118	0.00%
2023/11/14	0	0.00	2	69.70	70.00	-2	3,145	-0.06%
2023/11/10	0	0.00	9	69.90	69.90	-9	3,216	-0.28%
2023/11/08	0	0.00	1	70.00	69.70	-1	3,253	-0.03%
2023/11/07	0	0.00	2	70.15	70.10	-2	3,249	-0.06%
2023/11/06	0	0.00	2	70.10	70.00	-2	3,268	-0.06%
2023/11/03	1	69.30	5	69.38	69.60	-4	3,329	-0.12%
2023/11/02	4	69.00	0	0.00	69.40	4	3,346	0.12%
2023/11/01	1	68.30	1	68.70	68.70	0	3,351	0.00%
2023/10/31	0	0.00	3	68.67	68.00	-3	3,369	-0.09%
2023/10/27	4	67.80	1	67.50	67.50	3	3,386	0.09%
2023/10/26	1	68.10	0	0.00	68.20	1	3,433	0.03%
2023/10/25	2	69.40	0	0.00	68.90	2	3,596	0.06%
2023/10/24	1	68.80	1	69.30	69.20	0	3,614	0.00%
2023/10/23	0	0.00	3	69.87	69.10	-3	3,606	-0.08%
2023/10/20	0	0.00	2	68.90	69.00	-2	3,584	-0.06%
2023/10/17	0	0.00	1	67.40	67.90	-1	3,588	-0.03%
2023/10/16	1	66.80	0	0.00	66.80	1	3,604	0.03%
2023/10/11	0	0.00	3	67.30	66.80	-3	3,656	-0.08%
2023/10/06	0	0.00	2	68.40	68.10	-2	3,672	-0.05%
2023/10/04	0	0.00	3	68.10	68.20	-3	3,715	-0.08%
2023/10/03	2	68.70	0	0.00	68.80	2	3,730	0.05%
2023/09/27	0	68.00	0	0.00	67.90	0	3,786	0.00%
2023/09/26	1	68.40	0	0.00	68.10	1	3,797	0.03%
2023/09/21	2	68.00	0	0.00	67.90	2	3,752	0.05%
2023/09/20	1	69.00	2.3	69.80	69.00	-1.3	3,746	-0.03%
2023/09/19	2	71.35	0	0.00	71.00	2	3,677	0.05%
2023/09/18	4	71.70	2	71.80	71.30	2	3,642	0.05%
2023/09/15	4	71.70	2	71.95	71.30	2	3,624	0.06%
2023/09/14	1	71.10	1	71.20	71.00	0	3,558	0.00%
2023/09/13	1	71.70	1	71.20	71.20	0	3,548	0.00%
2023/09/12	0	0.00	0.3	71.88	71.50	-0.3	3,585	-0.01%
2023/09/11	64	70.30	0	0.00	70.90	64	3,580	1.79%
2023/09/08	0	0.00	1	71.80	70.90	-1	3,587	-0.03%
2023/09/07	3	72.30	12	71.55	71.50	-9	3,566	-0.25%
2023/09/06	0	0.00	67	71.31	72.00	-67	3,501	-1.91%
2023/09/05	5	69.80	0.2	69.80	70.10	4.8	3,326	0.14%
2023/09/04	0	0.00	0.1	69.30	69.80	-0.1	3,351	0.00%
2023/08/31	5	69.76	1.1	70.25	69.80	3.9	3,404	0.11%
2023/08/28	1	69.40	2	69.25	68.90	-1	3,370	-0.03%
2023/08/25	0	0.00	9	68.02	68.20	-9	3,328	-0.27%
2023/08/24	3	67.27	42	67.05	67.20	-39	3,303	-1.18%
2023/08/22	4	66.33	0	0.00	66.30	4	3,310	0.12%
2023/08/21	1	66.40	0	0.00	66.70	1	3,297	0.03%
2023/08/18	1	69.10	5	69.14	67.80	-4	3,237	-0.12%
2023/08/17	0	0.00	1	68.50	68.70	-1	3,200	-0.03%
2023/08/16	0	0.00	5	67.98	68.00	-5	3,166	-0.16%
2023/08/14	0	0.00	17	67.00	67.00	-17	3,157	-0.54%
2023/08/09	2	67.00	2	67.20	67.00	0	3,141	0.00%
2023/08/08	0	0.00	12	69.12	69.10	-12	3,078	-0.39%
2023/08/04	0	0.00	1	67.70	68.40	-1	3,076	-0.03%
2023/08/02	0	0.00	5	67.30	67.40	-5	3,072	-0.16%
2023/08/01	0	0.00	1	68.00	68.20	-1	3,055	-0.03%
2023/07/31	1	70.00	0	0.00	69.40	1	3,017	0.03%
2023/07/28	2	69.00	10	69.18	69.40	-8	2,937	-0.27%
2023/07/27	0	0.00	3	67.40	67.40	-3	2,771	-0.11%
2023/07/26	0	0.00	3	66.27	66.40	-3	2,769	-0.11%
2023/07/25	5	66.20	0	0.00	66.10	5	2,856	0.18%
2023/07/21	12	65.90	12	66.40	66.70	0	2,898	0.00%
2023/07/20	0	0.00	0	66.30	66.70	0	2,958	0.00%
2023/07/19	1	67.20	1	66.70	66.70	0	2,996	0.00%
2023/07/18	0.5	66.30	1	66.50	66.80	-0.5	3,007	-0.02%
2023/07/17	0	0.00	8.5	66.37	66.50	-8.5	2,986	-0.28%
2023/07/14	0	0.00	1	65.30	65.30	-1	2,957	-0.03%
2023/07/13	3	64.93	0	0.00	64.90	3	3,022	0.10%
2023/07/11	5	63.40	0	0.00	63.70	5	2,957	0.17%
2023/07/10	0.5	63.60	0	0.00	63.30	0.5	2,979	0.02%
2023/07/06	0	0.00	1	64.00	63.80	-1	3,002	-0.03%
2023/07/05	7	63.49	0	0.00	63.60	7	3,024	0.23%
2023/07/03	1	63.50	1	63.60	63.30	0	2,997	0.00%
2023/06/28	0	0.00	0.1	63.20	63.00	-0.1	3,124	0.00%
2023/06/27	0	0.00	5	62.94	62.90	-5	3,105	-0.16%
2023/06/26	6.1	62.30	0	0.00	62.30	6.1	3,109	0.20%
2023/06/21	5	63.00	0	0.00	63.00	5	3,110	0.16%
2023/06/20	2	63.25	0	0.00	62.70	2	3,121	0.06%
2023/06/19	2	64.20	0	0.00	64.20	2	3,057	0.07%
2023/06/16	5	64.78	0	0.00	64.90	5	3,031	0.16%
2023/06/15	5	69.50	23	69.50	69.60	-18	2,945	-0.61%
2023/06/14	0	0.00	11	69.84	69.60	-11	2,870	-0.38%
2023/06/09	36	69.70	1	69.70	69.90	35	2,799	1.25%
2023/06/08	10	69.50	10	69.80	69.70	0	2,794	0.00%
2023/06/07	10	69.30	0	0.00	69.50	10	2,785	0.36%
2023/06/06	9	69.04	0	0.00	69.40	9	2,817	0.32%
2023/06/05	0	0.00	1	68.50	68.60	-1	2,817	-0.04%
2023/06/02	1	68.00	0	0.00	67.60	1	2,843	0.04%
2023/06/01	0	0.00	1	67.40	67.00	-1	2,872	-0.03%
2023/05/30	0.3	67.00	0	0.00	66.90	0.3	2,950	0.01%
2023/05/24	1	65.70	0	0.00	66.20	1	3,165	0.03%
2023/05/23	1	66.00	0	0.00	66.00	1	3,188	0.03%
2023/05/22	0	0.00	1	66.00	66.00	-1	3,186	-0.03%
2023/05/19	1	65.60	0	0.00	65.40	1	3,184	0.03%
2023/05/18	0	0.00	1	65.70	65.70	-1	3,157	-0.03%
2023/05/17	1	65.30	0	0.00	65.10	1	3,162	0.03%
2023/05/12	2	65.40	0	0.00	65.00	2	3,124	0.06%
2023/05/10	2	64.70	0	0.00	65.00	2	3,166	0.06%
2023/05/05	0	0.00	0	66.00	66.00	0	3,209	0.00%
2023/05/02	1	65.20	0	65.60	65.30	1	3,278	0.03%
2023/04/28	1	66.70	1	67.80	65.90	0	3,254	0.00%
2023/04/27	4.1	66.90	0	0.00	67.30	4.1	3,154	0.13%
2023/04/26	0	0.00	1	66.10	66.70	-1	3,108	-0.03%
2023/04/25	1	66.60	0	0.00	66.30	1	3,082	0.03%
2023/04/21	1.3	66.77	0	0.00	67.00	1.3	3,016	0.04%
2023/04/20	0.2	67.80	1	68.00	67.50	-0.8	2,976	-0.03%
2023/04/19	1	67.50	0	0.00	67.50	1	2,989	0.03%
2023/04/14	0	0.00	5	69.50	69.50	-5	2,845	-0.18%
2023/04/13	0	0.00	20	69.60	69.30	-20	2,843	-0.70%
2023/04/11	0	0.00	2	68.20	68.70	-2	2,790	-0.07%
2023/04/10	0	0.00	11	67.50	67.50	-11	2,756	-0.40%
2023/04/07	0	0.00	1	69.40	69.10	-1	2,711	-0.04%
2023/04/06	0	0.00	5	69.70	69.90	-5	2,677	-0.19%
2023/03/31	1	69.20	2	69.70	69.30	-1	2,644	-0.04%
2023/03/30	0	0.00	3	68.90	68.90	-3	2,608	-0.12%
2023/03/29	4	68.60	6	69.17	68.40	-2	2,575	-0.08%
2023/03/24	1	70.30	0	0.00	70.30	1	2,552	0.04%
2023/03/23	2	71.00	5	71.04	71.00	-3	2,533	-0.12%
2023/03/22	1	70.50	1	71.00	70.50	0	2,490	0.00%
2023/03/21	0	0.00	2	70.95	70.60	-2	2,463	-0.08%
2023/03/20	0	0.00	4	70.43	70.40	-4	2,441	-0.16%
2023/03/15	51	68.80	4	69.55	68.80	47	2,400	1.96%
2023/03/14	1	69.70	2	70.20	69.20	-1	2,382	-0.04%
2023/03/13	2	69.40	3	69.83	70.30	-1	2,356	-0.04%
2023/03/10	0	70.45	11	70.42	70.10	-11	2,326	-0.47%
2023/03/09	1	70.20	2	70.80	70.90	-1	2,292	-0.04%
2023/03/08	3	70.03	3.4	70.34	70.40	-0.3	2,200	-0.02%
2023/03/07	0	0.00	11	69.99	70.50	-11	2,158	-0.51%
2023/03/06	0	0.00	1	70.50	70.20	-1	2,104	-0.05%
2023/03/03	3	68.67	1	68.90	69.00	2	2,012	0.10%
2023/03/02	1	69.10	6	68.72	69.00	-5	1,967	-0.25%
2023/03/01	1	67.50	0.2	68.30	69.00	0.9	1,912	0.04%
2023/02/24	3.2	67.30	6	67.27	67.30	-2.8	1,805	-0.16%
2023/02/23	2	66.90	6	66.95	67.10	-4	1,761	-0.23%
2023/02/22	2	65.84	0	0.00	66.00	2	1,712	0.12%
2023/02/21	0	0.00	1	64.80	65.30	-1	1,673	-0.06%
2023/02/17	0	0.00	7	63.81	63.90	-7	1,753	-0.40%
2023/02/16	0	0.00	1	64.30	64.30	-1	1,759	-0.06%
2023/02/14	0	0.00	10	64.10	64.40	-10	1,806	-0.55%
2023/02/13	0.4	63.20	5	63.40	63.30	-4.6	1,847	-0.25%
2023/02/09	2	64.05	14	64.63	63.70	-12	1,877	-0.64%
2023/02/08	1	64.00	5.3	64.16	64.30	-4.3	1,849	-0.23%
2023/02/03	6	63.20	0	0.00	63.30	6	1,753	0.34%
2023/02/01	4	60.50	0	0.00	60.50	4	1,692	0.24%
2023/01/16	0	0.00	3	60.60	60.40	-3	1,661	-0.18%
2023/01/13	0	0.00	4	61.03	60.90	-4	1,674	-0.24%
2023/01/12	0	0.00	2	60.75	61.00	-2	1,670	-0.12%
2023/01/11	0.3	60.70	4	60.60	60.60	-3.7	1,673	-0.22%
2023/01/09	10	59.20	0	0.00	59.60	10	1,684	0.59%
2023/01/06	10	58.90	2	58.90	58.90	8	1,672	0.48%
2023/01/05	0	0.00	1	58.80	58.80	-1	1,693	-0.06%
2022/12/30	0	0.00	1	59.40	57.40	-1	1,723	-0.06%
2022/12/16	1	58.50	1	59.00	59.40	0	1,746	0.00%
2022/12/09	1	59.00	1	59.10	59.30	0	1,878	0.00%
2022/12/07	1	58.50	0	0.00	58.50	1	1,892	0.05%
2022/12/06	2	58.65	0	0.00	59.00	2	1,892	0.11%
2022/12/05	1	59.30	1	59.60	59.20	0	1,899	0.00%
2022/12/01	1	58.70	0	0.00	58.90	1	1,927	0.05%
2022/11/30	0	0.00	1	58.10	58.20	-1	1,932	-0.05%
2022/11/29	1	57.50	0	0.00	57.80	1	1,930	0.05%
2022/11/28	5	57.90	0	0.00	57.70	5	1,936	0.26%
2022/11/25	1	58.80	0	0.00	58.00	1	1,946	0.05%
2022/11/24	0	0.00	1	59.00	58.80	-1	1,951	-0.05%
2022/11/22	1	58.30	0	0.00	58.80	1	1,961	0.05%
2022/11/21	0	0.00	10	58.50	58.30	-10	1,971	-0.51%
2022/11/18	0	0.00	1	59.40	58.90	-1	1,973	-0.05%
2022/11/17	2	58.85	3	58.97	59.30	-1	1,982	-0.05%
2022/11/16	1	59.50	4	58.80	59.50	-3	1,979	-0.15%
2022/11/15	0	0.00	1	58.30	58.20	-1	1,910	-0.05%
2022/11/14	0	0.00	13	57.78	57.70	-13	1,904	-0.68%
2022/11/10	1	56.90	0	0.00	57.10	1	1,879	0.05%
2022/11/09	0	0.00	4	57.08	57.20	-4	1,877	-0.21%
2022/11/08	0	0.00	1	56.40	55.70	-1	1,849	-0.05%
2022/11/07	3	55.57	2	55.70	56.20	1	1,884	0.05%
2022/11/03	0	0.00	8	54.80	54.90	-8	1,904	-0.42%
2022/11/02	0	0.00	16	54.83	54.80	-16	1,931	-0.83%
2022/11/01	11	54.29	1	54.30	54.60	10	1,970	0.51%
2022/10/31	1	53.90	2	54.30	54.40	-1	1,998	-0.05%
2022/10/28	0	0.00	6	52.48	52.60	-6	1,993	-0.30%
2022/10/26	0	0.00	20	52.90	52.90	-20	2,006	-1.00%
2022/10/21	22	53.26	0	0.00	53.30	22	2,057	1.07%
2022/10/19	0	0.00	1	53.70	53.10	-1	2,109	-0.05%
2022/10/18	0	0.00	2	53.20	53.70	-2	2,116	-0.09%
2022/10/17	2	51.80	2	50.30	51.80	0	2,148	0.00%
2022/10/14	0	0.00	1	50.40	50.30	-1	2,213	-0.05%
2022/10/13	1	49.90	0	0.00	49.45	1	2,365	0.04%
2022/10/06	0	0.00	0.4	52.00	52.00	-0.4	2,641	-0.02%
2022/10/05	0	0.00	1	52.30	51.90	-1	2,695	-0.04%
2022/10/04	0	0.00	1	51.40	51.40	-1	2,727	-0.04%
2022/10/03	0	0.00	1	50.60	50.40	-1	2,753	-0.04%
2022/09/20	0	0.00	1	53.80	53.80	-1	3,052	-0.03%
2022/09/19	28	54.24	0	0.00	53.90	28	3,051	0.92%
2022/09/16	4	55.20	0	0.00	54.90	4	3,033	0.13%
2022/09/15	0	0.00	4.2	56.10	55.80	-4.2	3,053	-0.14%
2022/09/14	5	55.20	0.3	55.47	55.60	4.7	3,106	0.15%
2022/09/13	1	56.20	0	0.00	56.20	1	3,116	0.03%
2022/09/08	0	0.00	13	55.55	56.80	-13	3,244	-0.40%
2022/09/07	6	54.43	0	0.00	54.50	6	3,246	0.18%
2022/09/06	5	55.00	0	0.00	55.10	5	3,244	0.15%
2022/09/02	0	0.00	3	56.40	56.20	-3	3,258	-0.09%
2022/09/01	1	56.50	0	0.00	56.60	1	3,253	0.03%
2022/08/31	0	0.00	1	57.30	57.10	-1	3,251	-0.03%
2022/08/30	1	56.90	1	57.00	56.90	0	3,266	0.00%
2022/08/29	1	56.70	0	57.00	56.80	1	3,287	0.03%
2022/08/26	1	57.50	4	57.60	57.70	-3	3,294	-0.09%
2022/08/25	0	0.00	1	57.00	57.20	-1	3,293	-0.03%
2022/08/24	0	0.00	1	56.50	56.60	-1	3,305	-0.03%
2022/08/23	1	56.50	1	56.60	56.50	0	3,308	0.00%
2022/08/22	4	57.40	1	57.40	57.00	3	3,307	0.09%
2022/08/19	3	57.13	2	57.30	57.30	1	3,297	0.03%
2022/08/18	3	56.60	1	56.60	56.80	2	3,308	0.06%
2022/08/17	27	56.78	0	0.00	56.70	27	3,312	0.82%
2022/08/16	1	56.50	0	0.00	56.50	1	3,288	0.03%
2022/08/15	1	56.70	0	0.00	56.60	1	3,266	0.03%
2022/08/12	1	56.30	1	56.30	56.20	0	3,247	0.00%
2022/08/11	0	0.00	16	55.61	55.40	-16	3,211	-0.50%
2022/08/10	7	55.30	0	0.00	55.10	7	3,237	0.22%
2022/08/09	2	54.90	1	55.90	55.90	1	3,244	0.03%
2022/08/08	6	54.47	6	55.30	55.70	0	3,223	0.00%
2022/08/05	1	55.20	4.9	55.21	55.30	-3.9	3,182	-0.12%
2022/08/04	0	0.00	1.4	54.64	54.70	-1.4	3,169	-0.04%
2022/08/03	2	54.15	0	0.00	54.40	2	3,149	0.06%
2022/08/02	2	54.60	0	0.00	54.50	2	3,149	0.06%
2022/08/01	1	55.00	7	55.30	55.60	-6	3,115	-0.19%
2022/07/29	0	0.00	14	54.58	54.70	-14	3,092	-0.45%
2022/07/28	2	54.30	0	54.40	54.10	2	3,111	0.06%
2022/07/27	4	54.13	0	54.45	54.10	4	3,122	0.13%
2022/07/26	8	54.60	0	0.00	54.30	8	3,109	0.26%
2022/07/25	1	55.10	0	0.00	55.40	1	3,111	0.03%
2022/07/22	8	54.79	2	55.80	55.80	6	3,117	0.19%
2022/07/21	4	54.10	5	54.84	55.20	-1	3,108	-0.03%
2022/07/20	27	54.68	3	54.40	54.90	24	3,053	0.79%
2022/07/19	42	59.56	0	0.00	59.90	42	2,925	1.44%
2022/07/18	0	0.00	1	58.80	59.80	-1	2,812	-0.04%
2022/07/15	0	0.00	10	57.10	57.60	-10	2,749	-0.36%
2022/07/13	10	55.68	0	0.00	55.20	10	2,705	0.37%
2022/07/12	0	0.00	1	55.70	55.20	-1	2,735	-0.04%
2022/07/11	10	56.40	4	56.98	57.00	6	2,713	0.22%
2022/07/08	6	57.15	19	57.47	57.60	-13	2,699	-0.48%
2022/07/07	4	55.40	1	55.00	56.00	3	2,654	0.11%
2022/07/06	13	55.83	0	0.00	54.60	13	2,617	0.50%
2022/07/05	8	56.56	7	57.14	57.00	1	2,616	0.04%
2022/07/04	2	56.60	1	56.80	56.60	1	2,620	0.04%
2022/07/01	4.2	58.01	0	0.00	57.50	4.2	2,655	0.16%
2022/06/30	4.3	60.21	0	0.00	59.30	4.3	2,660	0.16%
2022/06/29	0.2	62.10	0	0.00	61.80	0.2	2,613	0.01%
2022/06/28	3	63.10	0	0.00	63.30	3	2,601	0.12%
2022/06/27	0	0.00	3	64.60	64.60	-3	2,607	-0.12%
2022/06/23	3	63.33	1	64.40	64.40	2	2,603	0.08%
2022/06/22	6	65.25	10	65.30	64.80	-4	2,584	-0.15%
2022/06/21	0	0.00	5	66.40	66.70	-5	2,545	-0.20%
2022/06/20	0	0.00	2	66.70	66.00	-2	2,607	-0.08%
2022/06/17	2	66.50	3	66.83	68.30	-1	2,609	-0.04%
2022/06/16	5	67.50	0	0.00	67.50	5	2,543	0.20%
2022/06/14	5	68.40	1	68.40	68.40	4	2,600	0.15%
2022/06/13	0	0.00	35	68.10	68.10	-35	2,668	-1.31%
2022/06/09	1	69.50	0	0.00	69.70	1	2,752	0.04%
2022/06/07	0	0.00	1	70.10	70.10	-1	3,013	-0.03%
2022/06/06	35	69.76	2	69.60	69.60	33	3,113	1.06%
2022/06/02	1	69.60	1	69.50	69.50	0	3,173	0.00%
2022/06/01	3	69.63	0	0.00	69.50	3	3,312	0.09%
2022/05/30	1	69.00	1	69.00	69.10	0	3,610	0.00%
2022/05/26	50	68.40	0	0.00	67.80	50	3,956	1.26%
2022/05/20	0	0.00	3	69.00	69.20	-3	4,213	-0.07%
2022/05/19	3	68.93	3	68.93	69.10	0	4,244	0.00%
2022/05/18	1	69.20	14	69.41	69.60	-13	4,247	-0.31%
2022/05/17	1	69.10	4	68.73	69.10	-3	4,244	-0.07%
2022/05/16	2	67.80	10	67.84	67.80	-8	4,246	-0.19%
2022/05/13	0	0.00	1	67.70	67.60	-1	4,270	-0.02%
2022/05/10	0	0.00	1	68.20	68.20	-1	4,398	-0.02%
2022/05/09	1	67.50	0	0.00	67.50	1	4,427	0.02%
2022/05/06	0	0.00	1	68.30	68.30	-1	4,459	-0.02%
2022/04/29	5.1	67.56	0	0.00	67.10	5.1	4,652	0.11%
2022/04/28	2	68.00	1	67.70	67.50	1	4,708	0.02%
2022/04/27	4	66.00	2	66.20	66.20	2	4,755	0.04%
2022/04/26	1	67.11	0	0.00	67.10	1	4,793	0.02%
2022/04/25	2	67.40	5	67.52	67.50	-3	4,996	-0.06%
2022/04/21	1	68.70	3	68.77	68.70	-2	5,231	-0.04%
2022/04/20	2	68.40	0	0.00	68.40	2	5,576	0.04%
2022/04/19	1	68.50	1	69.20	68.60	0	5,707	0.00%
2022/04/18	27	68.91	7	68.63	68.70	20	5,891	0.34%
2022/04/15	1	66.60	31	66.54	67.20	-30	5,900	-0.51%
2022/04/13	0	0.00	1	67.00	67.00	-1	5,980	-0.02%
2022/04/11	12	66.73	0	0.00	66.50	12	6,035	0.20%
2022/04/08	12	67.10	0	0.00	67.50	12	6,020	0.20%
2022/04/07	12	67.59	0	0.00	67.20	12	6,010	0.20%
2022/04/06	11	68.41	6	68.58	68.60	5	5,998	0.08%
2022/04/01	1	68.30	6	68.73	69.40	-5	5,996	-0.08%
2022/03/31	11	69.11	0	0.00	69.10	11	6,024	0.18%
2022/03/30	8	69.65	0	0.00	69.40	8	6,038	0.13%
2022/03/29	6	69.75	5	69.70	69.70	1	6,019	0.02%
2022/03/28	2	69.70	2	70.05	70.10	0	6,014	0.00%
2022/03/25	12	70.65	0	0.00	70.60	12	6,012	0.20%
2022/03/24	3	71.20	0	0.00	71.50	3	5,988	0.05%
2022/03/23	4	71.28	8	71.28	71.20	-4	6,099	-0.07%
2022/03/22	23	71.77	7.1	71.59	71.90	15.9	6,060	0.26%
2022/03/21	51	71.40	0	0.00	71.30	51	6,057	0.84%
2022/03/18	3	70.70	2	71.80	71.80	1	6,091	0.02%
2022/03/17	7	70.47	8	70.66	70.90	-1	6,092	-0.02%
2022/03/16	9	69.57	4	69.38	69.10	5	6,106	0.08%
2022/03/15	11	69.64	1	70.10	69.50	10	6,110	0.16%
2022/03/14	3	70.93	6.1	70.87	71.00	-3.1	6,116	-0.05%
2022/03/11	1	70.80	2.1	71.20	71.30	-1.1	6,124	-0.02%
2022/03/10	10	71.49	6	71.58	71.20	4	6,140	0.07%
2022/03/09	2	70.80	5	70.96	71.60	-3	5,957	-0.05%
2022/03/08	1	68.60	0	0.00	68.90	1	5,926	0.02%
2022/03/07	6	70.32	2	69.10	69.10	4	5,954	0.07%
2022/03/04	9	71.72	1	71.10	71.10	8	5,901	0.14%
2022/03/03	8	72.24	9	72.64	72.60	-1	5,821	-0.02%
2022/03/02	1	70.40	0	0.00	70.90	1	5,710	0.02%
2022/03/01	1	71.30	15	70.98	71.00	-14	5,644	-0.25%
2022/02/25	6	69.05	13	68.66	68.90	-7	5,436	-0.13%
2022/02/24	6	67.22	0	0.00	66.80	6	5,384	0.11%
2022/02/23	0	0.00	1	68.70	68.70	-1	5,384	-0.02%
2022/02/22	3	68.67	14	68.58	68.30	-11	5,427	-0.20%
2022/02/21	1	69.30	2	69.30	69.50	-1	5,524	-0.02%
2022/02/18	4	68.75	2	68.75	68.90	2	5,625	0.04%
2022/02/17	1	68.40	5	68.40	68.80	-4	5,766	-0.07%
2022/02/16	2	68.10	0	0.00	68.00	2	5,908	0.03%
2022/02/15	1	68.40	0	0.00	67.90	1	5,989	0.02%
2022/02/14	2	68.00	1	68.20	68.10	1	6,058	0.02%
2022/02/11	0	0.00	1	69.30	69.30	-1	6,065	-0.02%
2022/02/10	0	0.00	3	69.43	69.70	-3	6,133	-0.05%
2022/02/09	10	69.10	1	69.20	69.00	9	6,181	0.15%
2022/02/08	0	0.00	27	68.79	68.90	-27	6,192	-0.44%
2022/02/07	2	67.65	4	68.90	67.80	-2	6,251	-0.03%
2022/01/25	2	68.35	17	68.21	68.00	-15	6,349	-0.24%
2022/01/24	0	0.00	3	67.70	68.70	-3	6,324	-0.05%
2022/01/21	1	68.70	10	68.98	69.00	-9	6,414	-0.14%
2022/01/20	2	69.00	1	69.90	70.00	1	6,570	0.02%
2022/01/19	2	69.65	1	70.00	69.10	1	6,547	0.02%
2022/01/18	19	70.89	6	71.00	70.00	13	6,512	0.20%
2022/01/17	1	69.60	17	69.68	69.80	-16	6,332	-0.25%
2022/01/14	5	67.76	2	68.40	68.20	3	6,251	0.05%
2022/01/13	9	69.03	12	68.85	69.00	-3	6,178	-0.05%
2022/01/12	2	68.00	4	68.08	68.00	-2	5,884	-0.03%
2022/01/11	1	66.90	8	67.89	67.90	-7	5,789	-0.12%
2022/01/10	2	66.75	0	66.60	67.20	2	5,604	0.04%
2022/01/07	8	66.58	1	66.40	66.40	7	5,575	0.13%
2022/01/06	1	66.10	1	66.90	66.90	0	5,563	0.00%
2022/01/05	10	66.47	13	66.60	66.50	-3	5,612	-0.05%
2022/01/04	4	66.80	2	66.90	66.50	2	5,711	0.04%
2022/01/03	3	67.07	2	67.40	66.80	1	5,891	0.02%
2021/12/30	1	67.00	0	0.00	66.70	1	5,912	0.02%
2021/12/29	2	66.50	1	66.50	66.40	1	5,926	0.02%
2021/12/28	35	67.28	12	67.21	66.90	23	5,968	0.39%
2021/12/27	4	67.08	2	66.55	67.10	2	6,008	0.03%
2021/12/24	1	66.20	0	0.00	66.10	1	6,032	0.02%
2021/12/23	0	0.00	1	66.00	66.00	-1	6,077	-0.02%
2021/12/22	0	0.00	1	65.50	65.50	-1	6,209	-0.02%
2021/12/21	1	64.90	1	64.90	65.40	0	6,223	0.00%
2021/12/20	12	64.72	5	64.70	64.90	7	6,219	0.11%
2021/12/17	16	65.11	0	0.00	65.10	16	6,237	0.26%
2021/12/16	1	66.20	0	0.00	66.30	1	6,179	0.02%
2021/12/15	2	65.50	0	0.00	65.30	2	6,181	0.03%
2021/12/14	0	0.00	10	66.00	65.70	-10	6,194	-0.16%
2021/12/13	10	67.05	0	0.00	66.70	10	6,159	0.16%
2021/12/10	0	0.00	1	66.90	66.90	-1	6,196	-0.02%
2021/12/09	0	0.00	2	66.60	66.30	-2	6,246	-0.03%
2021/12/07	1	67.10	1	67.20	67.10	0	6,240	0.00%
2021/12/03	1	67.50	7	67.91	67.60	-6	6,489	-0.09%
2021/12/02	1	68.10	1	67.80	67.80	0	6,877	0.00%
2021/12/01	4	67.85	5	67.42	67.90	-1	8,230	-0.01%
2021/11/30	7	67.19	0	0.00	67.00	7	8,300	0.08%
2021/11/29	1	65.60	1	66.20	66.60	0	8,409	0.00%
2021/11/26	6	66.35	16	66.05	66.20	-10	8,647	-0.12%
2021/11/24	2	67.05	2	66.80	67.30	0	8,766	0.00%
2021/11/23	5	67.62	7	67.81	67.60	-2	8,957	-0.02%
2021/11/22	1	68.20	5	68.12	68.30	-4	8,989	-0.04%
2021/11/19	5	67.42	7	67.44	67.30	-2	9,026	-0.02%
2021/11/18	12	67.08	2	67.50	67.20	10	9,051	0.11%
2021/11/17	5	66.44	5.5	66.68	66.90	-0.5	8,947	-0.01%
2021/11/16	8	67.04	2	67.35	66.80	6	8,857	0.07%
2021/11/15	14	67.80	12	68.03	68.20	2	8,763	0.02%
2021/11/12	1	66.30	9	66.32	66.70	-8	8,674	-0.09%
2021/11/11	2	64.90	0	0.00	64.90	2	8,625	0.02%
2021/11/10	2	65.75	0	0.00	66.00	2	8,639	0.02%
2021/11/09	14	66.46	8	66.58	66.00	6	8,759	0.07%
2021/11/08	3	65.93	3	65.63	65.90	0	8,730	0.00%
2021/11/05	2	65.30	6	65.50	65.80	-4	8,761	-0.05%
2021/11/04	7	65.44	2	65.60	65.20	5	8,919	0.06%
2021/11/03	3	65.30	14	65.04	65.20	-11	9,095	-0.12%
2021/11/02	21	64.07	9	64.26	63.60	12	9,371	0.13%
2021/11/01	6	65.12	23.4	64.96	65.10	-17.4	9,820	-0.18%
2021/10/29	26	64.69	0	0.00	64.30	26	10,157	0.26%
2021/10/28	38	65.15	29	65.41	65.20	9	10,080	0.09%
2021/10/27	10	64.49	1	64.50	64.50	9	9,998	0.09%
2021/10/26	0	0.00	3	63.80	63.20	-3	10,238	-0.03%
2021/10/25	0	0.00	1	63.20	63.10	-1	10,223	-0.01%
2021/10/22	1	62.60	0	0.00	63.40	1	10,272	0.01%
2021/10/21	1.1	62.60	0	0.00	62.00	1.1	10,391	0.01%
2021/10/20	4.2	62.65	2	63.30	62.50	2.2	10,371	0.02%
2021/10/18	1	61.80	0	0.00	61.60	1	10,449	0.01%
2021/10/15	1	62.00	1	62.60	62.10	0	10,594	0.00%
2021/10/13	6.2	61.02	21	60.86	61.00	-14.8	10,799	-0.14%
2021/10/12	16.1	62.08	2	62.05	62.00	14.1	10,866	0.13%
2021/10/08	33.1	64.45	13	63.47	63.30	20.1	11,163	0.18%
2021/10/07	3.1	65.83	10	66.20	65.90	-6.9	11,005	-0.06%
2021/10/06	1	64.30	1	64.60	64.60	0	11,053	0.00%
2021/10/05	1.2	63.95	10	64.20	65.40	-8.8	11,117	-0.08%
2021/10/04	2.2	65.55	1	67.10	65.00	1.2	11,081	0.01%
2021/10/01	0.2	67.26	0	0.00	67.30	0.2	11,063	0.00%
2021/09/30	5.1	67.56	1	67.20	67.50	4.1	11,044	0.04%
2021/09/29	33.6	67.98	1	67.90	67.20	32.6	11,088	0.29%
2021/09/28	0.2	70.40	0	0.00	70.10	0.2	10,983	0.00%
2021/09/27	4	70.95	5	71.70	70.80	-1	10,972	-0.01%
2021/09/24	5.1	71.52	1	71.00	71.40	4.1	10,977	0.04%
2021/09/23	3	71.17	5	70.90	71.00	-2	10,987	-0.02%
2021/09/22	11	70.14	10	69.80	70.50	1	11,005	0.01%
2021/09/17	0	0.00	1	71.40	71.60	-1	11,223	-0.01%
2021/09/16	7.3	72.00	3	72.47	71.80	4.3	11,224	0.04%
2021/09/15	3.2	72.00	1	71.70	71.80	2.2	11,200	0.02%
2021/09/14	11.1	72.80	25	72.72	72.70	-13.9	11,146	-0.12%
2021/09/13	8	73.73	2	73.90	73.70	6	11,062	0.05%
2021/09/10	4	73.68	0	0.00	74.50	4	11,038	0.04%
2021/09/09	3	73.87	2	73.80	73.50	1	10,992	0.01%
2021/09/08	5	73.32	19.2	74.15	73.30	-14.2	10,921	-0.13%
2021/09/07	25.4	74.55	16	74.69	74.40	9.4	10,732	0.09%
2021/09/06	128.2	83.40	65	83.26	78.00	63.2	10,307	0.61%	大買/
2021/09/03	17	79.81	37	80.13	81.10	-20	8,879	-0.23%
2021/09/02	8	79.10	20	79.28	79.40	-12	8,739	-0.14%
2021/09/01	8	77.49	13	79.47	80.40	-5	8,616	-0.06%
2021/08/31	11	76.58	2	76.90	77.10	9	8,442	0.11%
2021/08/30	9	76.48	14	76.34	77.00	-5	8,363	-0.06%
2021/08/27	69	75.06	60	75.22	75.80	9	8,235	0.11%
2021/08/26	1.2	73.37	11	73.36	73.70	-9.8	8,014	-0.12%
2021/08/25	27.2	72.59	1	72.70	72.50	26.2	7,914	0.33%
2021/08/24	1	74.40	1	73.60	73.60	0	7,814	0.00%
2021/08/23	3	74.07	13	74.28	74.50	-10	7,774	-0.13%
2021/08/20	3	73.40	2	73.45	73.20	1	7,784	0.01%
2021/08/19	1.2	74.20	1	73.10	73.10	0.2	7,799	0.00%
2021/08/18	5	73.94	2	75.00	75.00	3	7,769	0.04%
2021/08/17	2.2	74.16	2	73.60	73.60	0.2	7,721	0.00%
2021/08/16	1	73.00	1	73.70	73.90	0	7,666	0.00%
2021/08/13	5	75.25	2	73.60	73.60	3	7,604	0.04%
2021/08/12	2	76.50	2	77.60	77.70	0	7,512	0.00%
2021/08/11	4	77.10	5	77.08	76.10	-1	7,479	-0.01%
2021/08/10	5	77.70	6	77.75	77.60	-1	7,395	-0.01%
2021/08/09	28.2	80.63	9	79.32	78.40	19.2	7,253	0.26%
2021/08/06	5	80.96	16	81.20	80.90	-11	7,024	-0.16%
2021/08/05	44	80.48	45.1	80.71	80.20	-1.1	6,752	-0.02%
2021/08/04	16	78.29	26	78.48	79.30	-10	6,309	-0.16%
2021/08/03	0.1	75.90	4	75.75	76.00	-3.9	6,020	-0.06%
2021/08/02	9	75.21	0	0.00	75.30	9	5,948	0.15%
2021/07/30	6	74.50	20.5	75.05	75.00	-14.5	5,915	-0.25%
2021/07/29	0	0.00	4	72.48	72.70	-4	5,731	-0.07%
2021/07/28	3	71.30	4	70.35	71.40	-1	5,731	-0.02%
2021/07/27	1	74.10	10	74.70	73.30	-9	5,775	-0.16%
2021/07/26	7	72.86	1	73.40	72.90	6	5,705	0.11%
2021/07/23	3	71.70	3	72.87	72.10	0	5,714	0.00%
2021/07/22	1	71.00	0	0.00	71.40	1	5,670	0.02%
2021/07/21	5	70.28	2	70.30	69.70	3	5,620	0.05%
2021/07/20	3	74.83	11	74.79	74.30	-8	5,503	-0.15%
2021/07/19	2	76.85	0	0.00	76.70	2	5,366	0.04%
2021/07/16	18	77.69	13	77.65	77.70	5	5,334	0.09%
2021/07/15	70	76.61	74	77.30	77.20	-4	5,233	-0.08%
2021/07/14	1	74.60	1.1	74.24	74.40	-0.1	4,848	0.00%
2021/07/13	5	74.66	2	74.65	73.90	3	4,873	0.06%
2021/07/12	0	0.00	3.2	73.96	74.70	-3.2	4,849	-0.07%
2021/07/09	0	0.00	4	73.48	72.90	-4	4,783	-0.08%
2021/07/08	5	73.98	7	73.58	73.80	-2	4,827	-0.04%
2021/07/07	0	0.00	3	73.20	73.10	-3	4,826	-0.06%
2021/07/06	8	73.13	10	73.13	73.30	-2	4,837	-0.04%
2021/07/05	0	0.00	9	72.28	72.50	-9	4,784	-0.19%
2021/07/02	2	71.50	0	0.00	71.50	2	4,789	0.04%
2021/06/30	3	71.37	30	71.67	72.00	-27	4,933	-0.55%
2021/06/29	2.5	72.00	6	71.85	71.90	-3.5	4,933	-0.07%
2021/06/28	10	72.13	16.3	72.24	72.80	-6.3	4,940	-0.13%
2021/06/25	1	70.20	5.1	70.29	70.20	-4.1	4,782	-0.09%
2021/06/24	0	0.00	1	69.70	70.00	-1	4,811	-0.02%
2021/06/23	6	69.70	0	0.00	69.60	6	4,879	0.12%
2021/06/22	4	69.13	3	69.27	69.60	1	4,933	0.02%
2021/06/21	1	68.40	3	68.67	69.10	-2	4,978	-0.04%
2021/06/18	2	70.20	2	70.35	69.00	0	5,103	0.00%
2021/06/17	1	70.20	1	69.80	70.60	0	5,159	0.00%
2021/06/16	6	70.07	1.1	70.53	70.00	4.9	5,570	0.09%
2021/06/15	1	70.00	20	70.20	70.20	-19	5,934	-0.32%
2021/06/11	1	70.80	3	70.90	70.30	-2	5,983	-0.03%
2021/06/10	3	69.90	5	70.10	70.50	-2	6,026	-0.03%
2021/06/09	10	69.80	3	69.50	69.20	7	6,028	0.12%
2021/06/08	29	70.33	25.6	70.02	70.80	3.4	6,018	0.06%
2021/06/07	4	68.50	0	0.00	68.40	4	5,972	0.07%
2021/06/03	0	0.00	2	68.50	68.30	-2	6,179	-0.03%
2021/06/02	2	67.80	3	68.50	68.20	-1	6,293	-0.02%
2021/06/01	1	68.10	0.2	68.70	68.20	0.8	6,438	0.01%
2021/05/28	1.2	67.44	0.2	68.20	68.20	1	6,787	0.01%
2021/05/25	1	67.20	10	66.30	66.90	-9	7,011	-0.13%
2021/05/24	0.1	64.90	1	65.00	65.10	-0.9	7,036	-0.01%
2021/05/21	0.2	64.55	0	0.00	64.50	0.2	7,126	0.00%
2021/05/20	26.1	65.25	0	0.00	64.40	26.1	7,215	0.36%
2021/05/19	11	66.57	0	0.00	66.60	11	7,194	0.15%
2021/05/18	0	0.00	3	64.80	66.50	-3	7,226	-0.04%
2021/05/17	4.2	62.80	1	62.70	62.80	3.2	7,313	0.04%
2021/05/14	0	0.00	3	66.20	66.60	-3	7,287	-0.04%
2021/05/13	13.2	65.23	12	64.26	65.20	1.2	7,294	0.02%
2021/05/12	13.2	64.22	12	66.13	64.50	1.2	7,288	0.02%
2021/05/11	3.7	68.18	0	0.00	67.10	3.7	7,276	0.05%
2021/05/10	2	71.10	0	71.10	71.00	2	7,238	0.03%
2021/05/07	1	70.80	1	70.90	71.00	0	7,429	0.00%
2021/05/06	24.1	71.13	1	72.90	70.60	23.1	7,469	0.31%
2021/05/05	2	71.05	4	71.28	70.40	-2	7,787	-0.03%
2021/05/04	16.1	72.81	1	71.00	71.60	15.1	7,862	0.19%
2021/05/03	12	75.55	7	75.34	73.90	5	7,892	0.06%
2021/04/29	3	77.47	0	0.00	77.40	3	7,910	0.04%
2021/04/28	4	76.68	14	78.22	78.20	-10	7,975	-0.13%
2021/04/27	1	76.80	4	76.73	76.90	-3	8,214	-0.04%
2021/04/26	11	76.89	0	0.00	76.90	11	8,350	0.13%
2021/04/23	17	74.76	18	76.03	76.00	-1	8,475	-0.01%
2021/04/22	13	76.23	2	75.80	75.20	11	8,655	0.13%
2021/04/21	1	77.80	2	77.65	77.50	-1	8,814	-0.01%
2021/04/20	2	76.50	0	0.00	76.60	2	8,958	0.02%
2021/04/19	5	78.40	0	0.00	77.10	5	9,392	0.05%
2021/04/16	1	77.90	15	77.29	77.90	-14	9,443	-0.15%
2021/04/15	1	75.70	1	76.50	76.50	0	9,484	0.00%
2021/04/14	13	75.42	6	74.25	75.30	7	9,628	0.07%
2021/04/13	33.2	77.05	8	76.88	76.40	25.2	9,586	0.26%
2021/04/12	4	77.65	5	78.80	77.50	-1	9,552	-0.01%
2021/04/09	20	77.60	1	77.90	78.00	19	9,547	0.20%
2021/04/08	2	77.90	0.3	77.80	77.60	1.7	9,492	0.02%
2021/04/07	20	77.68	1	77.80	77.80	19	9,452	0.20%
2021/04/06	4	78.90	13	79.08	79.00	-9	9,396	-0.10%
2021/04/01	3	77.63	0	0.00	78.00	3	9,316	0.03%
2021/03/31	6	77.82	1	77.90	77.70	5	9,285	0.05%
2021/03/30	0	0.00	3.1	77.44	77.80	-3.1	9,223	-0.03%
2021/03/29	9	76.87	1	76.70	76.70	8	9,172	0.09%
2021/03/26	6	76.78	2	76.75	76.70	4	9,239	0.04%
2021/03/25	2	76.00	5	76.18	76.10	-3	9,189	-0.03%
2021/03/24	2	75.80	6	75.82	75.50	-4	9,144	-0.04%
2021/03/23	6	75.60	7	75.66	75.80	-1	9,116	-0.01%
2021/03/22	12	74.87	5	74.94	74.70	7	9,009	0.08%
2021/03/19	27.4	76.97	28	76.49	76.00	-0.7	8,985	-0.01%
2021/03/18	5	76.18	117	76.98	77.90	-112	8,602	-1.30%	大賣/鉅額交易
2021/03/16	0	0.00	2	73.20	73.70	-2	8,465	-0.02%
2021/03/15	0	0.00	1	73.40	73.60	-1	8,607	-0.01%
2021/03/12	2	72.60	0	0.00	72.70	2	8,634	0.02%
2021/03/11	6	72.53	6	72.60	73.10	0	8,692	0.00%
2021/03/10	3	71.60	2	71.50	71.70	1	8,969	0.01%
2021/03/09	2	70.65	23	70.50	71.40	-21	8,988	-0.23%
2021/03/08	32	72.70	32	71.94	72.20	0	8,885	0.00%
2021/03/05	16	73.33	1	72.90	72.70	15	8,795	0.17%
2021/03/04	16	74.29	0	0.00	74.10	16	8,709	0.18%
2021/03/03	18	74.50	11	74.82	75.10	7	8,584	0.08%
2021/03/02	3	75.63	27	76.04	75.50	-24	8,370	-0.29%
2021/02/26	2	73.65	1	73.90	74.10	1	8,284	0.01%
2021/02/25	6	74.13	1	75.60	74.50	5	8,286	0.06%
2021/02/24	7	74.00	6	74.40	74.40	1	8,260	0.01%
2021/02/23	4	74.55	10	74.30	74.40	-6	8,214	-0.07%
2021/02/22	15	74.68	10.3	74.81	75.50	4.7	8,142	0.06%
2021/02/19	16	73.18	0	0.00	73.20	16	8,051	0.20%
2021/02/18	4	73.50	4	73.65	73.90	0	8,059	0.00%
2021/02/17	4	73.48	7	73.86	73.50	-3	8,050	-0.04%
2021/02/05	2	71.25	4	71.30	71.30	-2	7,963	-0.03%
2021/02/04	4	70.35	2	70.30	70.30	2	8,045	0.02%
2021/02/03	59	70.82	0	0.00	71.20	59	8,085	0.73%
2021/02/02	8	71.48	4	72.03	72.40	4	8,171	0.05%
2021/02/01	1	69.10	11	69.15	69.50	-10	8,259	-0.12%
2021/01/29	11.2	71.17	1	71.50	69.20	10.2	8,380	0.12%
2021/01/28	19.1	73.45	13	73.01	72.50	6.1	8,195	0.07%
2021/01/27	60	76.73	26	76.24	75.70	34	8,077	0.42%
2021/01/26	2	76.05	5	75.66	75.70	-3	7,652	-0.04%
2021/01/25	7	75.56	7	75.31	75.70	0	7,537	0.00%
2021/01/22	11	74.81	16	75.10	75.40	-5	7,400	-0.07%
2021/01/21	1	75.20	1	74.40	74.40	0	7,308	0.00%
2021/01/20	17	75.43	22	75.82	73.70	-5	7,247	-0.07%
2021/01/19	5.2	74.25	25	74.02	74.50	-19.9	6,991	-0.28%
2021/01/18	21	75.00	16	73.96	73.90	5	6,871	0.07%
2021/01/15	6	74.47	11	74.34	74.50	-5	6,733	-0.07%
2021/01/14	3	73.67	65	73.14	73.80	-62	6,597	-0.94%
2021/01/13	16	72.06	22	72.03	72.10	-6	6,359	-0.09%
2021/01/12	10	71.13	89	71.32	70.40	-79	6,189	-1.28%
2021/01/11	7	69.10	18	69.07	69.30	-11	5,733	-0.19%
2021/01/08	0	0.00	5	68.50	68.20	-5	5,658	-0.09%
2021/01/07	25.1	67.67	27	67.86	68.00	-1.9	5,631	-0.03%
2021/01/06	5	67.02	2	66.30	66.30	3	5,544	0.05%
2021/01/04	1	67.40	5	67.16	67.40	-4	5,549	-0.07%
2020/12/31	2	66.45	2	66.35	66.40	0	5,526	0.00%
2020/12/30	1	65.70	5	65.70	65.90	-4	5,566	-0.07%
2020/12/29	2	66.00	2	67.05	65.80	0	5,641	0.00%
2020/12/25	2	66.15	0	0.00	66.20	2	5,808	0.03%
2020/12/24	0	0.00	1	66.30	65.70	-1	5,943	-0.02%
2020/12/23	3	66.50	1	65.90	65.70	2	6,053	0.03%
2020/12/22	2	67.05	3	66.73	66.30	-1	6,265	-0.02%
2020/12/21	1	65.50	0	0.00	66.50	1	6,312	0.02%
2020/12/18	0	0.00	1	65.60	65.00	-1	6,562	-0.02%
2020/12/17	1	65.60	0	0.00	65.40	1	6,740	0.01%
2020/12/16	0	0.00	8	66.40	66.20	-8	6,843	-0.12%
2020/12/15	4	65.68	3	66.73	65.30	1	6,937	0.01%
2020/12/14	32	67.38	12	66.89	66.90	20	7,196	0.28%
2020/12/11	3	67.17	4	67.23	67.40	-1	7,464	-0.01%
2020/12/10	27	69.07	37	68.84	68.70	-10	7,457	-0.13%
2020/12/09	5	67.70	15	68.32	69.00	-10	7,231	-0.14%
2020/12/08	1	66.20	12	66.05	66.20	-11	7,038	-0.16%
2020/12/07	7	67.64	20	66.94	66.60	-13	7,006	-0.19%
2020/12/04	38	67.56	7.1	67.57	67.40	30.9	6,886	0.45%
2020/12/03	0	0.00	1	65.90	66.20	-1	6,546	-0.02%
2020/12/02	2	65.50	0	0.00	65.80	2	6,477	0.03%
2020/12/01	1	64.40	1	65.00	65.20	0	6,433	0.00%
2020/11/30	2.1	64.66	2	65.10	64.30	0.1	6,390	0.00%
2020/11/27	1	64.80	11	65.15	64.70	-10	6,320	-0.16%
2020/11/26	3	65.17	67	65.16	65.00	-64	6,301	-1.02%
2020/11/25	60	66.70	9	66.42	65.40	51	6,267	0.81%
2020/11/24	12	65.96	33	65.74	65.80	-21	6,159	-0.34%
2020/11/23	3	65.63	1	65.30	65.50	2	6,145	0.03%
2020/11/20	20	64.60	2.1	64.85	64.90	17.9	6,156	0.29%
2020/11/19	11	64.42	6	64.42	64.50	5	6,148	0.08%
2020/11/18	0	0.00	2	65.00	64.90	-2	6,152	-0.03%
2020/11/17	1	65.70	2	65.30	65.30	-1	6,139	-0.02%
2020/11/16	6	64.73	8	64.90	64.70	-2	6,165	-0.03%
2020/11/13	1	64.70	1	65.00	65.00	0	6,144	0.00%
2020/11/12	3	65.83	3	66.03	65.60	0	6,125	0.00%
2020/11/11	8	65.15	6	64.98	65.00	2	6,016	0.03%
2020/11/10	32	64.64	15	64.21	64.90	17	5,943	0.29%
2020/11/09	21	64.44	27	65.22	64.20	-6	5,793	-0.10%
2020/11/06	24	63.86	8	63.70	64.00	16	5,608	0.29%
2020/11/05	5	61.70	1	61.60	61.90	4	5,446	0.07%
2020/11/04	2	61.95	2	61.90	62.30	0	5,425	0.00%
2020/11/03	2	62.65	0	0.00	62.50	2	5,420	0.04%
2020/11/02	0	0.00	16	62.09	62.00	-16	5,444	-0.29%
2020/10/30	0	0.00	1	63.50	62.50	-1	5,478	-0.02%
2020/10/29	1	63.10	1	63.20	63.00	0	5,497	0.00%
2020/10/28	0	0.00	4	62.98	62.90	-4	5,606	-0.07%
2020/10/27	1	62.50	6	62.40	62.90	-5	5,640	-0.09%
2020/10/26	4	62.00	0	0.00	61.80	4	5,717	0.07%
2020/10/23	0	0.00	1	62.80	62.80	-1	5,800	-0.02%
2020/10/22	1	62.80	14	62.64	62.80	-13	5,902	-0.22%
2020/10/21	7	61.91	0	0.00	61.50	7	5,936	0.12%
2020/10/20	0	62.00	5	61.66	61.70	-5	6,041	-0.08%
2020/10/19	7	61.63	1	61.50	61.50	6	6,278	0.10%
2020/10/16	1	61.10	1	61.20	61.00	0	6,454	0.00%
2020/10/15	19	61.03	2	60.80	60.60	17	6,530	0.26%
2020/10/14	2	61.45	9	61.30	61.20	-7	6,619	-0.11%
2020/10/13	0	0.00	5	62.20	62.40	-5	6,640	-0.08%
2020/10/12	3	62.53	3.1	62.99	62.60	-0.1	6,671	0.00%
2020/10/08	1	62.30	0	0.00	61.90	1	6,657	0.02%
2020/10/07	0	0.00	2	62.60	62.30	-2	6,683	-0.03%
2020/10/06	12	63.28	5	62.76	62.60	7	6,690	0.10%
2020/10/05	3	62.70	1	63.20	63.50	2	6,769	0.03%
2020/09/30	32	64.10	33	64.28	63.40	-1	6,793	-0.01%
2020/09/29	2	63.75	5	63.32	63.80	-3	6,767	-0.04%
2020/09/28	4	62.58	5	62.66	62.30	-1	6,792	-0.01%
2020/09/25	58	62.96	50	62.08	61.70	8	6,828	0.12%
2020/09/24	7	63.71	18	63.72	64.50	-11	6,761	-0.16%
2020/09/23	21	64.18	29	64.39	63.70	-8	6,709	-0.12%
2020/09/22	10	62.72	18	62.94	63.10	-8	6,519	-0.12%
2020/09/21	24	62.51	25	62.98	62.40	-1	6,430	-0.02%
2020/09/18	1.1	62.01	5	62.22	62.10	-3.9	6,390	-0.06%
2020/09/17	8	61.78	23	62.13	62.10	-15	6,440	-0.23%
2020/09/16	49	60.45	84	60.53	61.00	-35	6,182	-0.57%
2020/09/15	0	0.00	2	58.00	59.00	-2	5,942	-0.03%
2020/09/10	4	57.58	5	57.40	57.20	-1	6,092	-0.02%
2020/09/07	0	0.00	11	56.85	57.00	-11	6,322	-0.17%
2020/09/04	1	56.20	0	0.00	56.30	1	6,437	0.02%
2020/09/03	1	56.90	2	57.10	57.00	-1	6,538	-0.02%
2020/09/02	6	56.28	20	56.40	56.30	-14	6,662	-0.21%
2020/08/31	0	0.00	2	56.60	56.20	-2	7,075	-0.03%
2020/08/27	1	57.30	11	56.93	56.90	-10	7,232	-0.14%
2020/08/26	7	57.03	0	0.00	57.20	7	7,295	0.10%
2020/08/25	3	55.23	20	55.50	55.30	-17	7,306	-0.23%
2020/08/24	4	54.90	0	0.00	55.00	4	7,378	0.05%
2020/08/20	10	54.91	1	56.30	55.20	9	7,528	0.12%
2020/08/19	2	57.50	0	0.00	57.00	2	7,581	0.03%
2020/08/18	0	0.00	1	58.20	58.10	-1	7,650	-0.01%
2020/08/17	1	58.20	20	58.40	58.60	-19	7,938	-0.24%
2020/08/12	3	57.40	0	0.00	57.40	3	8,237	0.04%
2020/08/11	21	58.19	0	0.00	57.80	21	8,324	0.25%
2020/08/10	0	0.00	22	58.60	58.50	-22	8,498	-0.26%
2020/08/06	3	58.83	0	0.00	58.80	3	8,943	0.03%
2020/08/05	0	0.00	3	59.10	59.10	-3	9,043	-0.03%
2020/08/04	0	0.00	8	58.70	59.00	-8	9,170	-0.09%
2020/08/03	54	59.00	5	59.30	58.20	49	9,516	0.51%
2020/07/31	15	59.76	2	60.00	59.90	13	9,528	0.14%
2020/07/30	6	59.97	13	59.81	60.30	-7	9,559	-0.07%
2020/07/29	2	58.15	0	0.00	58.70	2	9,761	0.02%
2020/07/28	36	57.77	25	58.26	56.70	11	10,312	0.11%
2020/07/27	3	58.33	2	58.35	57.90	1	10,360	0.01%
2020/07/24	24	59.77	11	59.60	59.10	13	10,314	0.13%
2020/07/23	42	60.29	3	60.37	60.20	39	10,247	0.38%
2020/07/22	16	64.80	2	64.70	65.40	14	10,050	0.14%
2020/07/21	6	64.55	2	64.50	64.30	4	9,878	0.04%
2020/07/20	6	64.43	4	64.70	64.10	2	9,873	0.02%
2020/07/17	13	65.89	6	65.80	65.30	7	9,864	0.07%
2020/07/16	4	65.80	2	66.00	65.80	2	10,082	0.02%
2020/07/15	3	65.70	34	66.05	65.70	-31	10,334	-0.30%
2020/07/13	0	0.00	8	65.60	65.80	-8	10,395	-0.08%
2020/07/10	34	65.33	1	64.90	65.10	33	10,466	0.32%
2020/07/09	8	67.45	16	67.11	66.90	-8	10,336	-0.08%
2020/07/08	18	67.14	2	67.00	67.60	16	10,258	0.16%
2020/07/07	13	66.98	1	67.60	66.70	12	10,186	0.12%
2020/07/06	2	67.55	33	67.78	68.00	-31	10,039	-0.31%
2020/07/03	30	66.73	33	66.69	66.90	-3	9,910	-0.03%
2020/07/02	13	65.22	12	65.72	65.90	1	9,817	0.01%
2020/07/01	7	64.19	2	64.30	64.30	5	9,704	0.05%
2020/06/30	2	64.55	4	64.38	64.30	-2	9,635	-0.02%
2020/06/29	2	63.95	8	64.26	64.20	-6	9,556	-0.06%
2020/06/24	20	63.40	44	63.31	64.00	-24	9,483	-0.25%
2020/06/23	0	0.00	6	63.18	63.10	-6	9,367	-0.06%
2020/06/22	23	62.65	26	62.92	62.90	-3	9,351	-0.03%
2020/06/19	1	62.40	7	62.56	62.90	-6	9,352	-0.06%
2020/06/18	4	61.85	44	62.13	62.30	-40	9,280	-0.43%
2020/06/17	6	61.72	2	61.70	61.70	4	9,204	0.04%
2020/06/16	8	61.74	32	61.89	61.90	-24	9,236	-0.26%
2020/06/15	1	61.20	13	61.56	61.00	-12	9,285	-0.13%
2020/06/12	32	59.20	2	60.60	61.00	30	9,248	0.32%
2020/06/11	41	61.16	1	62.00	60.70	40	9,251	0.43%
2020/06/10	10	61.66	0	0.00	62.00	10	9,156	0.11%
2020/06/09	7	62.23	1	62.60	61.90	6	9,132	0.07%
2020/06/08	4	63.48	7	63.41	63.10	-3	9,098	-0.03%
2020/06/05	13	62.45	39	62.36	62.80	-26	8,902	-0.29%
2020/06/04	3	61.37	4	61.63	61.50	-1	8,719	-0.01%
2020/06/03	5	61.34	4	61.45	61.40	1	8,688	0.01%
2020/06/02	21	61.46	0	0.00	61.30	21	8,577	0.24%
2020/06/01	7	61.60	9	61.73	61.70	-2	8,496	-0.02%
2020/05/29	0	0.00	30	61.50	61.40	-30	8,429	-0.36%
2020/05/28	5	61.04	32	61.88	60.90	-27	8,383	-0.32%
2020/05/27	1	60.80	5	61.10	61.40	-4	8,324	-0.05%
2020/05/26	11	61.11	5	61.22	61.10	6	8,290	0.07%
2020/05/25	5	60.44	187	60.57	60.70	-182	8,155	-2.23%	大賣/鉅額交易
2020/05/22	43	60.37	37	60.85	60.20	6	8,059	0.07%
2020/05/21	2	59.60	5	59.24	59.70	-3	7,789	-0.04%
2020/05/19	0	0.00	39	58.96	58.80	-39	7,618	-0.51%
2020/05/18	39	58.24	5	58.50	58.20	34	7,609	0.45%
2020/05/15	12	58.85	15	59.15	58.90	-3	7,552	-0.04%
2020/05/14	54	59.43	1	58.40	58.10	53	7,383	0.72%
2020/05/13	0	0.00	55	60.52	60.80	-55	7,110	-0.77%
2020/05/12	6	61.25	9	61.33	61.30	-3	6,963	-0.04%
2020/05/11	17	61.57	2	61.65	61.40	15	6,866	0.22%
2020/05/08	19	61.06	17	61.18	60.80	2	6,743	0.03%
2020/05/07	15	59.30	45	59.49	59.50	-30	6,377	-0.47%
2020/05/06	36	59.22	7	59.24	59.00	29	6,287	0.46%
2020/05/05	160	58.50	5	58.72	59.20	155	6,175	2.51%	大買/鉅額交易
2020/05/04	202	58.46	7	58.66	59.00	195	5,859	3.33%	大買/鉅額交易
2020/04/30	0	0.00	13	55.63	56.60	-13	5,207	-0.25%
2020/04/28	6	54.10	4	54.05	54.00	2	5,101	0.04%
2020/04/27	1	53.70	33	54.00	54.10	-32	5,143	-0.62%
2020/04/24	0	0.00	20	52.50	53.00	-20	5,093	-0.39%
2020/04/23	1	52.30	3	53.10	52.60	-2	5,093	-0.04%
2020/04/22	33	52.41	31	53.00	52.60	2	5,010	0.04%
2020/04/21	53	55.59	55	53.82	53.10	-2	4,869	-0.04%
2020/04/20	30	57.70	6	57.50	57.30	24	4,575	0.52%
2020/04/17	0	0.00	4	55.00	56.00	-4	4,292	-0.09%
2020/04/15	6	53.98	4	54.20	53.80	2	4,173	0.05%
2020/04/14	12	54.36	1	54.40	54.20	11	4,077	0.27%
2020/04/10	3	53.27	0	0.00	53.00	3	4,166	0.07%
2020/04/09	2	53.85	0	0.00	53.40	2	4,259	0.05%
2020/04/07	23	51.92	10	52.21	52.60	13	4,269	0.30%
2020/04/06	2	49.98	0	0.00	50.60	2	4,187	0.05%
2020/04/01	11	49.68	1	49.60	50.10	10	4,187	0.24%
2020/03/31	10	50.17	1	50.00	49.50	9	4,200	0.21%
2020/03/30	1	49.70	18	49.23	49.70	-17	4,167	-0.41%
2020/03/27	4	51.27	1	50.70	50.50	3	4,142	0.07%
2020/03/26	0	0.00	22	49.65	50.50	-22	4,083	-0.54%
2020/03/25	7	49.44	12	49.99	49.40	-5	4,059	-0.12%
2020/03/24	6	46.84	8	46.63	46.75	-2	4,033	-0.05%
2020/03/23	1	46.20	3	44.90	44.85	-2	4,126	-0.05%
2020/03/20	14	46.64	3	47.47	45.85	11	4,202	0.26%
2020/03/19	1	45.15	1	46.50	45.10	0	4,310	0.00%
2020/03/18	1	51.00	0	0.00	50.10	1	4,301	0.02%
2020/03/17	1	51.60	9	51.50	51.00	-8	4,312	-0.19%
2020/03/16	1	53.50	4	54.60	53.60	-3	4,319	-0.07%
2020/03/13	5	52.40	0	0.00	54.60	5	4,334	0.12%
2020/03/12	4	55.13	4	55.25	54.70	0	4,346	0.00%
2020/03/11	5	57.50	5	57.80	57.50	0	4,353	0.00%
2020/03/10	3	57.27	0	0.00	57.70	3	4,610	0.07%
2020/03/09	0	0.00	4	57.88	57.60	-4	4,873	-0.08%
2020/03/06	5	59.16	8	59.31	59.30	-3	4,868	-0.06%
2020/03/05	1	59.70	1	59.90	59.80	0	4,914	0.00%
2020/03/04	3	58.90	2	58.95	58.90	1	5,013	0.02%
2020/03/03	7	58.99	0	0.00	58.70	7	5,164	0.14%
2020/03/02	7	58.34	0	0.00	58.20	7	5,453	0.13%
2020/02/27	0	58.90	6	58.55	58.50	-6	5,706	-0.11%
2020/02/26	0	0.00	5	59.52	59.30	-5	5,731	-0.09%
2020/02/25	0	0.00	2	59.00	59.90	-2	5,712	-0.04%
2020/02/24	3	59.60	24	59.84	59.60	-21	5,713	-0.37%
2020/02/21	0	0.00	8	59.90	60.00	-8	5,704	-0.14%
2020/02/20	28	60.49	0	0.00	60.40	28	5,729	0.49%
2020/02/19	6	60.43	0	0.00	60.30	6	5,715	0.10%
2020/02/18	1.1	60.71	0	0.00	60.50	1.1	5,718	0.02%
2020/02/17	1	61.60	0	0.00	61.10	1	5,721	0.02%
2020/02/13	9	62.21	0	0.00	61.00	9	5,677	0.16%
2020/02/12	18	62.20	0	0.00	62.00	18	5,655	0.32%
2020/02/11	13	60.93	1	61.30	61.50	12	5,653	0.21%
2020/02/10	1	59.60	0	0.00	60.00	1	5,684	0.02%
2020/02/07	3	60.70	0	0.00	60.60	3	5,717	0.05%
2020/02/06	0	0.00	5	61.16	61.50	-5	5,769	-0.09%
2020/02/05	8	60.70	4	60.50	60.70	4	5,954	0.07%
2020/02/04	1	59.80	5	60.48	60.80	-4	6,003	-0.07%
2020/02/03	0	59.60	0	0.00	59.40	0	6,032	0.00%
2020/01/31	1	60.10	1	60.70	60.60	0	6,006	0.00%
2020/01/30	5	61.12	26	60.90	60.30	-21	6,060	-0.35%
2020/01/20	15	65.60	0	0.00	65.60	15	5,989	0.25%
2020/01/17	1	65.20	0	0.00	65.70	1	6,026	0.02%
2020/01/16	5	65.76	1	65.80	65.80	4	6,075	0.07%
2020/01/15	26	66.20	2	66.65	66.60	24	6,115	0.39%
2020/01/14	0	0.00	3	66.50	66.50	-3	6,184	-0.05%
2020/01/13	0	66.20	46	66.30	66.10	-46	6,246	-0.74%
2020/01/10	27	65.54	6	64.90	64.90	21	6,333	0.33%
2020/01/09	0	0.00	5	65.46	65.50	-5	6,358	-0.08%
2020/01/08	0	0.00	4	64.23	64.00	-4	6,401	-0.06%
2020/01/07	32	63.71	0	0.00	64.30	32	6,423	0.50%
2020/01/06	2.1	66.03	32	64.80	64.80	-30	6,394	-0.47%
2020/01/03	60	68.00	52	67.57	67.20	8	6,405	0.12%
2020/01/02	7	68.07	17	68.19	68.40	-10	6,381	-0.16%
2019/12/31	1	67.30	2	67.30	67.20	-1	6,322	-0.02%
2019/12/30	3	67.40	1	67.30	67.40	2	6,351	0.03%
2019/12/27	1	67.40	82	67.52	67.70	-81	6,366	-1.27%
2019/12/26	0	0.00	14	67.10	67.20	-14	6,365	-0.22%
2019/12/25	5	66.40	30	66.43	66.70	-25	6,378	-0.39%
2019/12/24	3	66.17	35	65.80	65.70	-32	6,444	-0.50%
2019/12/23	10	66.40	3	66.27	66.20	7	6,485	0.11%
2019/12/20	22	66.93	0.8	66.80	66.80	21.2	6,508	0.33%
2019/12/19	40	67.13	14	67.36	67.30	26	6,508	0.40%
2019/12/18	12	67.93	43	67.83	67.50	-31	6,518	-0.48%
2019/12/17	2	67.30	26	67.35	67.20	-24	6,526	-0.37%
2019/12/16	52	67.10	18	67.33	66.40	34	6,471	0.53%
2019/12/13	50	65.07	51	66.01	66.10	-1	6,351	-0.02%
2019/12/12	54.2	65.75	12.1	65.31	65.30	42.1	6,471	0.65%
2019/12/11	42	65.49	3	65.73	65.80	39	6,678	0.58%
2019/12/10	29	65.81	3	65.87	66.10	26	6,612	0.39%
2019/12/09	11	65.73	46	65.81	66.10	-35	6,643	-0.53%
2019/12/06	10	65.92	8	66.00	65.00	2	6,611	0.03%
2019/12/05	32	65.35	34	65.35	65.50	-2	6,614	-0.03%
2019/12/04	37	63.64	38	63.78	63.90	-1	6,409	-0.02%
2019/12/03	5	62.34	3	62.33	62.50	2	6,279	0.03%
2019/12/02	11.2	62.14	16	62.48	62.30	-4.8	6,303	-0.08%
2019/11/29	7.2	63.48	7	63.63	62.80	0.2	6,357	0.00%
2019/11/28	5	62.58	15	63.30	63.40	-10	6,317	-0.16%
2019/11/27	2	62.50	19	62.61	62.60	-17	6,228	-0.27%
2019/11/26	19	62.79	9	62.58	62.30	10	5,915	0.17%
2019/11/25	11	61.78	1	61.50	61.90	10	5,640	0.18%
2019/11/21	2	60.80	0	0.00	60.60	2	5,689	0.04%
2019/11/20	0.1	60.40	3	60.30	60.30	-3	5,715	-0.05%
2019/11/18	0	0.00	5	61.90	61.80	-5	5,727	-0.09%
2019/11/15	0	0.00	7	61.00	61.50	-7	5,763	-0.12%
2019/11/12	2	60.35	2	60.25	60.30	0	5,779	0.00%
2019/11/08	1	61.20	0	0.00	61.10	1	5,824	0.02%
2019/11/07	6	60.70	1	60.70	60.70	5	5,840	0.09%
2019/11/06	0	0.00	1	61.80	61.60	-1	5,802	-0.02%
2019/11/05	36	62.59	35	62.33	62.20	1	5,800	0.02%
2019/11/04	6	62.70	11	62.53	62.60	-5	5,761	-0.09%
2019/11/01	7	60.94	3	60.93	61.10	4	5,616	0.07%
2019/10/30	0	0.00	2	60.70	60.70	-2	5,858	-0.03%
2019/10/29	1	60.30	4	60.00	59.90	-3	5,913	-0.05%
2019/10/28	2	61.20	6	61.20	61.20	-4	5,865	-0.07%
2019/10/25	0	0.00	13	61.49	61.20	-13	5,863	-0.22%
2019/10/24	2	61.90	2	61.70	62.00	0	5,906	0.00%
2019/10/23	2	61.05	0	0.00	61.10	2	5,934	0.03%
2019/10/22	0	0.00	3	60.50	60.30	-3	5,994	-0.05%
2019/10/21	7	60.41	6	60.23	60.60	1	6,022	0.02%
2019/10/18	10	59.37	16	59.51	59.60	-6	6,050	-0.10%
2019/10/17	5	58.00	7	58.30	58.50	-2	6,041	-0.03%
2019/10/16	9	57.86	7	58.44	57.50	2	6,184	0.03%
2019/10/15	0	0.00	1	58.00	57.70	-1	6,207	-0.02%
2019/10/14	0	0.00	1	57.50	57.30	-1	6,316	-0.02%
2019/10/09	0	0.00	1	57.10	57.00	-1	6,355	-0.02%
2019/10/08	10	57.95	3	57.50	57.50	7	6,326	0.11%
2019/10/07	1	59.20	2	59.20	59.10	-1	6,446	-0.02%
2019/10/03	2	58.85	0	0.00	58.90	2	6,588	0.03%
2019/10/02	2	59.05	78	59.14	59.20	-76	6,596	-1.15%
2019/10/01	4	58.15	1	58.10	58.40	3	6,620	0.05%
2019/09/27	5	57.62	13	57.35	57.50	-8	6,683	-0.12%
2019/09/26	5	58.22	1	58.40	58.10	4	6,755	0.06%
2019/09/25	22	58.50	4	58.48	58.40	18	6,888	0.26%
2019/09/24	6	59.10	2	59.00	58.80	4	7,255	0.06%
2019/09/23	5	58.66	51	58.56	58.60	-46	7,281	-0.63%
2019/09/20	75	58.97	3	58.93	58.50	72	7,282	0.99%
2019/09/19	3	60.10	26	60.18	59.80	-23	7,180	-0.32%
2019/09/18	2	59.75	48	59.76	59.70	-46	7,220	-0.64%
2019/09/17	76	59.53	1	59.50	59.50	75	7,192	1.04%
2019/09/16	16	61.38	3	61.03	61.00	13	7,126	0.18%
2019/09/12	16.2	63.43	3	63.73	63.40	13.2	7,180	0.18%
2019/09/11	37	63.06	5	63.30	63.50	32	7,329	0.44%
2019/09/10	19	63.41	9	63.32	63.00	10	7,299	0.14%
2019/09/09	14	64.11	4	64.83	63.20	10	7,261	0.14%
2019/09/06	28	64.74	2	64.65	64.30	26	7,277	0.36%
2019/09/05	23	64.53	15	64.53	64.10	8	7,245	0.11%
2019/09/04	19	63.69	7	63.69	63.80	12	7,168	0.17%
2019/09/03	16	64.05	16	63.48	63.40	0	7,294	0.00%
2019/09/02	2	62.75	17	62.34	62.80	-15	7,328	-0.20%
2019/08/30	3	62.23	56	62.01	62.60	-53	7,377	-0.72%
2019/08/29	2	61.25	1	61.20	61.20	1	7,448	0.01%
2019/08/28	10	60.40	10	60.80	60.90	0	7,596	0.00%
2019/08/27	2	60.70	3	60.93	60.50	-1	7,664	-0.01%
2019/08/26	56	60.70	6	60.80	60.60	50	7,810	0.64%
2019/08/23	0	0.00	2	61.80	62.30	-2	7,845	-0.03%
2019/08/22	17	62.29	3	63.00	61.90	14	7,863	0.18%
2019/08/21	3	62.20	1	62.10	62.20	2	7,882	0.03%
2019/08/20	1.1	63.15	0	0.00	62.50	1.1	8,046	0.01%
2019/08/19	2	63.10	6	63.10	63.20	-4	8,193	-0.05%
2019/08/16	3	61.73	18	62.00	62.00	-15	8,637	-0.17%
2019/08/14	25	62.56	18	62.10	62.10	7	9,019	0.08%
2019/08/13	12	61.80	5	61.76	61.60	7	9,115	0.08%
2019/08/12	3	62.47	7	62.76	62.50	-4	9,207	-0.04%
2019/08/08	5	62.38	72	62.39	62.40	-67	9,224	-0.73%
2019/08/07	23	61.99	25	61.76	61.80	-2	9,268	-0.02%
2019/08/06	7	61.01	7	61.03	61.20	0	9,323	0.00%
2019/08/05	9	60.94	4	61.03	61.10	5	9,370	0.05%
2019/08/02	70	60.67	10	60.79	60.80	60	9,463	0.63%
2019/08/01	19	63.08	8	63.25	63.00	11	9,370	0.12%
2019/07/31	6	62.72	1	63.00	63.10	5	9,303	0.05%
2019/07/30	3	63.90	21	63.23	63.30	-18	9,468	-0.19%
2019/07/29	35	65.00	0	0.00	64.80	35	9,725	0.36%
2019/07/26	23	64.49	2	64.70	64.60	21	10,007	0.21%
2019/07/25	11	64.55	5	64.58	64.70	6	10,123	0.06%
2019/07/24	5	67.30	6	67.47	67.30	-1	10,078	-0.01%
2019/07/23	4	67.38	8	67.66	67.50	-4	9,997	-0.04%
2019/07/22	10	67.13	9	67.18	67.30	1	10,012	0.01%
2019/07/19	6	66.20	10	66.21	66.40	-4	10,063	-0.04%
2019/07/18	38	65.66	36	65.90	65.10	2	10,122	0.02%
2019/07/17	3	66.20	0	0.00	67.00	3	10,026	0.03%
2019/07/16	9	66.84	7	67.00	67.00	2	10,032	0.02%
2019/07/15	1	65.80	2	65.95	66.00	-1	9,885	-0.01%
2019/07/12	3	65.57	1	65.50	65.50	2	9,921	0.02%
2019/07/11	12	65.69	14	65.73	65.50	-2	9,976	-0.02%
2019/07/10	6	64.93	4	65.05	64.80	2	9,919	0.02%
2019/07/09	7	64.83	4	64.90	64.70	3	9,934	0.03%
2019/07/08	9	65.03	6	64.88	65.00	3	10,023	0.03%
2019/07/05	1	64.10	2	64.75	64.90	-1	10,056	-0.01%
2019/07/04	7	64.56	8	64.84	64.80	-1	10,070	-0.01%
2019/07/03	10.1	64.47	2	65.10	64.60	8.1	10,040	0.08%
2019/07/02	1	65.10	10	65.41	65.60	-9	9,969	-0.09%
2019/07/01	14	63.74	12	63.83	64.90	2	9,925	0.02%
2019/06/28	2	60.40	1	60.50	60.50	1	9,612	0.01%
2019/06/27	6	61.57	5	61.54	61.50	1	9,646	0.01%
2019/06/26	3	60.80	8	60.79	60.80	-5	9,660	-0.05%
2019/06/25	5	60.22	2	60.25	60.40	3	9,666	0.03%
2019/06/24	5	61.08	3	61.07	61.10	2	9,635	0.02%
2019/06/21	9	61.86	7	61.30	60.80	2	9,674	0.02%
2019/06/20	16	60.74	24	61.29	61.80	-8	9,584	-0.08%
2019/06/19	12	58.73	9	58.92	59.20	3	9,430	0.03%
2019/06/18	3	57.37	1	57.50	57.00	2	9,376	0.02%
2019/06/17	2	56.80	1	56.40	57.00	1	9,591	0.01%
2019/06/14	6	56.73	1	56.30	56.30	5	9,938	0.05%
2019/06/13	4	58.05	3	57.93	58.10	1	9,936	0.01%
2019/06/12	7	57.43	6	57.45	58.00	1	9,981	0.01%
2019/06/11	8	57.66	4	58.65	57.30	4	9,965	0.04%
2019/06/10	5	57.30	2	56.80	57.60	3	9,804	0.03%
2019/06/06	4	55.10	10	55.52	55.10	-6	9,743	-0.06%
2019/06/05	10	56.66	5	56.92	56.60	5	9,652	0.05%
2019/06/04	7	56.34	8	56.44	55.80	-1	9,555	-0.01%
2019/06/03	5	57.44	3	57.50	57.30	2	9,476	0.02%
2019/05/31	12	58.49	14	58.04	58.30	-2	9,479	-0.02%
2019/05/30	8	55.90	13	56.18	56.00	-5	9,417	-0.05%
2019/05/29	6	55.10	6	54.53	55.10	0	9,420	0.00%
2019/05/28	6	54.93	7	54.96	54.60	-1	9,400	-0.01%
2019/05/27	8	53.93	12	54.75	54.70	-4	9,378	-0.04%
2019/05/24	21	56.10	20	56.32	55.60	1	9,242	0.01%
2019/05/23	15	56.12	4	56.00	55.60	11	9,259	0.12%
2019/05/22	11	63.13	9	63.33	61.60	2	8,835	0.02%
2019/05/21	11	61.88	5	62.16	62.70	6	8,704	0.07%
2019/05/20	5	63.36	7	63.66	63.00	-2	8,563	-0.02%
2019/05/17	14	65.31	12	65.58	64.80	2	8,522	0.02%
2019/05/16	1	67.20	0	0.00	67.30	1	8,512	0.01%
2019/05/15	2	69.10	1	69.40	68.80	1	8,547	0.01%
2019/05/14	6	66.65	5	64.30	68.20	1	8,587	0.01%
2019/05/13	25	68.06	13	68.35	67.60	12	8,553	0.14%
2019/05/10	44	70.70	13	70.78	70.30	31	8,577	0.36%
2019/05/09	3	71.27	10	71.30	71.70	-7	8,565	-0.08%
2019/05/08	13	72.31	1	72.70	72.10	12	8,627	0.14%
2019/05/07	9	73.29	11	73.36	73.00	-2	8,588	-0.02%
2019/05/06	30	71.33	22	71.73	72.10	8	8,464	0.09%
2019/05/03	8	72.46	19	72.00	72.70	-11	8,301	-0.13%
2019/05/02	16	72.48	4	72.10	71.30	12	8,258	0.15%
2019/04/30	5	69.96	5	70.34	70.00	0	8,171	0.00%
2019/04/29	0	0.00	1	71.09	70.10	-1	8,247	-0.01%
2019/04/26	8	72.31	6	71.77	71.30	2	8,221	0.02%
2019/04/25	9	72.16	9	72.56	72.50	0	8,158	0.00%
2019/04/24	2	71.70	28	71.97	71.20	-26	8,092	-0.32%
2019/04/23	0	0.00	4	70.23	70.30	-4	8,014	-0.05%
2019/04/22	9	70.84	4	71.15	71.00	5	7,933	0.06%
2019/04/19	4	69.73	0	0.00	69.60	4	7,859	0.05%
2019/04/18	3	69.93	4	70.18	69.40	-1	7,908	-0.01%
2019/04/17	2	71.10	18	71.50	71.50	-16	7,871	-0.20%
2019/04/16	6	70.23	19	70.71	71.00	-13	7,812	-0.17%
2019/04/15	13	69.52	40	69.53	69.00	-27	7,722	-0.35%
2019/04/12	148	69.94	88	70.02	69.20	60	7,806	0.77%	大買/
2019/04/11	16	72.46	80	72.40	72.10	-64	7,751	-0.83%
2019/04/10	35	71.51	36	71.85	72.00	-1	7,716	-0.01%
2019/04/09	11	72.15	0	0.00	72.20	11	7,665	0.14%
2019/04/08	5	73.56	4	73.20	73.10	1	7,654	0.01%
2019/04/03	70	73.58	8	73.58	73.50	62	7,618	0.81%
2019/04/02	14	72.09	14	72.21	72.00	0	7,558	0.00%
2019/04/01	16	72.16	20	72.25	72.50	-4	7,552	-0.05%
2019/03/29	4	71.00	15	71.23	71.00	-11	7,477	-0.15%
2019/03/28	2	70.85	2	71.00	70.60	0	7,486	0.00%
2019/03/27	4	71.35	5	71.44	71.10	-1	7,489	-0.01%
2019/03/26	20	71.10	7	71.26	71.00	13	7,478	0.17%
2019/03/25	20	71.02	19	70.92	71.20	1	7,445	0.01%
2019/03/22	30	72.75	8	73.21	72.30	22	7,390	0.30%
2019/03/21	3	75.50	3	75.23	75.00	0	7,272	0.00%
2019/03/20	19	75.54	30	75.99	75.50	-11	7,225	-0.15%
2019/03/19	62	74.17	68	74.28	75.30	-6	7,156	-0.08%
2019/03/18	1	68.60	14	69.70	70.00	-13	6,847	-0.19%
2019/03/15	6	69.73	10	69.63	69.10	-4	6,800	-0.06%
2019/03/14	2	68.90	61	69.07	69.00	-59	6,800	-0.87%
2019/03/13	2	68.25	22	68.45	68.50	-20	6,946	-0.29%
2019/03/12	14	68.64	9	69.14	68.20	5	7,133	0.07%
2019/03/11	15	68.03	24	68.26	68.20	-9	7,398	-0.12%
2019/03/08	54	67.50	13	67.52	67.50	41	7,518	0.55%
2019/03/07	11	67.96	12	68.29	67.80	-1	7,544	-0.01%
2019/03/06	32	68.66	19	69.31	68.00	13	7,654	0.17%
2019/03/05	5	68.48	88	68.61	68.20	-83	7,669	-1.08%
2019/03/04	36	67.29	10	67.40	67.20	26	7,760	0.34%
2019/02/27	8	67.14	2	67.40	67.50	6	7,709	0.08%
2019/02/26	56	67.22	1	68.10	67.20	55	7,679	0.72%
2019/02/25	8	68.01	3	67.97	68.10	5	7,671	0.07%
2019/02/22	31	68.55	47.2	68.22	67.80	-16.2	7,692	-0.21%
2019/02/21	12	66.48	2	66.90	66.90	10	7,593	0.13%
2019/02/20	21	66.69	1	65.90	66.00	20	7,611	0.26%
2019/02/19	25	66.12	22	65.97	65.80	3	7,634	0.04%
2019/02/18	32	67.42	11	66.86	66.80	21	7,680	0.27%
2019/02/15	5	68.72	2	68.90	68.50	3	7,661	0.04%
2019/02/14	9	68.00	9	68.08	68.00	0	7,634	0.00%
2019/02/13	1	66.90	1	66.60	67.00	0	7,649	0.00%
2019/02/12	1	68.00	0	0.00	67.80	1	7,629	0.01%
2019/02/11	1	67.00	5	67.54	67.80	-4	7,714	-0.05%
2019/01/30	11	65.99	13	66.18	66.00	-2	7,873	-0.03%
2019/01/29	6	64.82	13	65.08	65.40	-7	7,934	-0.09%
2019/01/28	0	64.20	0	0.00	64.50	0	7,957	0.00%
2019/01/25	2	63.10	1	63.30	63.40	1	8,103	0.01%
2019/01/24	2	62.95	16	63.04	63.90	-14	8,265	-0.17%
2019/01/23	78.1	61.56	46	61.95	61.70	32.1	8,199	0.39%
2019/01/22	1	64.90	4	65.13	65.10	-3	7,988	-0.04%
2019/01/21	4	64.75	24	64.20	64.30	-20	7,936	-0.25%
2019/01/18	0	0.00	2	62.80	62.70	-2	7,898	-0.03%
2019/01/17	22	63.34	25	62.53	61.80	-3	7,972	-0.04%
2019/01/16	4	63.20	43	63.03	63.50	-39	7,960	-0.49%
2019/01/15	19	61.69	11	61.56	62.30	8	7,913	0.10%
2019/01/14	1	61.10	1	61.00	60.90	0	7,925	0.00%
2019/01/11	7	61.30	0	0.00	60.90	7	7,973	0.09%
2019/01/10	0	0.00	8	61.01	61.40	-8	7,984	-0.10%
2019/01/09	0	0.00	2	59.70	60.30	-2	8,001	-0.02%
2019/01/08	0	0.00	5	57.30	58.00	-5	7,992	-0.06%
2019/01/07	1	58.20	0	0.00	57.50	1	7,979	0.01%
2019/01/04	13	57.50	21	56.60	56.40	-8	8,016	-0.10%
2019/01/03	35	61.19	24	60.11	59.80	11	8,023	0.14%
2018/12/28	15	61.60	0	0.00	62.00	15	8,044	0.19%
2018/12/27	23	61.33	25	61.71	61.80	-2	8,236	-0.02%
2018/12/26	0	0.00	1	60.70	60.80	-1	8,213	-0.01%
2018/12/25	4	60.60	7	59.83	60.10	-3	8,312	-0.04%
2018/12/24	8	62.95	6	62.73	62.30	2	8,307	0.02%
2018/12/22	3	62.47	1	62.50	62.50	2	8,295	0.02%
2018/12/21	3	61.30	6	61.77	62.80	-3	8,358	-0.04%
2018/12/20	2	60.95	1	61.30	60.90	1	8,558	0.01%
2018/12/19	6	61.53	1	61.60	60.80	5	8,554	0.06%
2018/12/17	0	0.00	1	60.50	61.10	-1	8,657	-0.01%
2018/12/14	1	60.80	2	60.65	60.60	-1	8,772	-0.01%
2018/12/13	2	61.95	2	61.35	61.50	0	8,770	0.00%
2018/12/12	12	62.86	35	62.59	62.00	-23	8,743	-0.26%
2018/12/11	1	61.10	4	61.28	61.50	-3	8,564	-0.04%
2018/12/10	10	59.45	8	59.15	60.00	2	8,563	0.02%
2018/12/07	14	59.41	7	59.64	59.10	7	8,575	0.08%
2018/12/06	21	59.34	3	58.77	58.20	18	8,607	0.21%
2018/12/05	5	62.18	4	62.53	62.60	1	8,527	0.01%
2018/12/04	59	63.23	54	63.05	63.10	5	8,441	0.06%
2018/12/03	6	61.33	8	61.05	61.00	-2	8,220	-0.02%
2018/11/30	1	60.10	1	60.10	59.50	0	8,169	0.00%
2018/11/29	6	60.30	7	60.36	59.90	-1	8,257	-0.01%
2018/11/28	11	58.40	16	58.63	59.00	-5	8,210	-0.06%
2018/11/27	8	58.23	6	57.23	58.20	2	8,238	0.02%
2018/11/26	2	55.10	15	55.40	55.50	-13	8,183	-0.16%
2018/11/22	2	55.05	4	55.40	54.50	-2	8,620	-0.02%
2018/11/21	10	55.10	10	54.55	55.10	0	8,614	0.00%
2018/11/20	0	0.00	1	54.50	55.80	-1	8,547	-0.01%
2018/11/19	16	55.06	0	0.00	54.10	16	8,406	0.19%
2018/11/16	7	55.66	13	55.85	54.80	-6	8,349	-0.07%
2018/11/15	16	55.09	46	54.22	55.90	-30	8,243	-0.36%
2018/11/14	55	53.94	53	54.60	53.50	2	8,119	0.02%
2018/11/13	18	52.87	9	53.18	54.00	9	8,069	0.11%
2018/11/12	45	54.03	4	55.30	54.10	41	8,012	0.51%
2018/11/09	50	54.16	90	54.65	54.60	-40	7,979	-0.50%
2018/11/08	89	54.18	48	54.58	53.80	41	7,904	0.52%
2018/11/07	20	55.03	15	55.13	54.80	5	7,787	0.06%
2018/11/06	21	57.88	20	58.98	56.10	1	7,650	0.01%
2018/11/05	8	60.75	3	59.53	59.30	5	7,507	0.07%
2018/11/02	15	60.64	12	60.84	61.40	3	7,391	0.04%
2018/11/01	6	58.57	13	59.77	61.10	-7	7,228	-0.10%
2018/10/31	9	56.92	8	57.00	56.80	1	6,983	0.01%
2018/10/30	1	56.70	42	55.50	56.50	-41	6,977	-0.59%
2018/10/29	1	54.50	1	54.60	55.30	0	6,984	0.00%
2018/10/26	7	53.53	2	54.70	52.80	5	6,996	0.07%
2018/10/25	43	54.93	3	54.00	53.70	40	6,943	0.58%
2018/10/24	5	57.74	6	57.90	58.00	-1	6,925	-0.01%
2018/10/23	1	58.90	2	58.40	58.00	-1	6,891	-0.01%
2018/10/22	3	57.40	44	58.23	59.70	-41	6,896	-0.59%
2018/10/19	3	56.33	2	56.30	56.30	1	6,825	0.01%
2018/10/18	6	56.80	6	56.80	57.20	0	6,855	0.00%
2018/10/17	6	57.32	17	56.64	56.80	-11	6,934	-0.16%
2018/10/16	4	55.10	2	54.80	54.80	2	6,906	0.03%
2018/10/15	11	55.95	0	0.00	55.20	11	6,948	0.16%
2018/10/12	3	55.67	6	55.48	56.60	-3	7,000	-0.04%
2018/10/11	21	52.74	19	51.46	54.10	2	7,002	0.03%
2018/10/09	0	0.00	2	55.70	54.40	-2	6,935	-0.03%
2018/10/05	39	55.94	0	0.00	55.10	39	7,012	0.56%
2018/10/04	4	58.70	4	58.75	59.00	0	7,104	0.00%
2018/10/03	45	59.25	25	58.94	58.80	20	7,203	0.28%
2018/10/02	12	60.79	12	60.87	61.20	0	7,209	0.00%
2018/10/01	9	60.58	21	60.92	60.70	-12	7,363	-0.16%
2018/09/28	13	59.02	15	59.70	59.00	-2	7,398	-0.03%
2018/09/27	27	59.50	19	59.14	59.00	8	7,422	0.11%
2018/09/26	1	61.50	0	0.00	61.20	1	7,261	0.01%
2018/09/25	4	60.40	0	0.00	60.80	4	7,301	0.05%
2018/09/21	11	60.41	10	60.46	61.00	1	7,262	0.01%
2018/09/20	12	62.23	4	62.70	61.00	8	7,221	0.11%
2018/09/18	3	64.27	6	65.17	64.20	-3	7,138	-0.04%
2018/09/17	2.1	65.56	1	66.10	65.90	1.1	7,262	0.01%
2018/09/14	10.1	66.06	8	66.48	65.80	2.1	7,265	0.03%
2018/09/13	5.1	65.23	6	65.60	65.60	-1	7,211	-0.01%
2018/09/12	7	65.49	3	65.80	65.20	4	7,151	0.06%
2018/09/11	11	65.33	11	65.68	67.50	0	7,060	0.00%
2018/09/10	11	67.04	26	66.23	66.00	-15	6,972	-0.22%
2018/09/07	0	0.00	2	68.10	68.40	-2	6,897	-0.03%
2018/09/06	11	68.34	28	69.52	70.20	-17	6,824	-0.25%
2018/09/05	18	69.60	21	70.03	70.00	-3	6,777	-0.04%
2018/09/04	9	69.77	59	70.32	70.30	-50	6,672	-0.75%
2018/09/03	60	69.22	29.2	68.68	68.50	30.8	6,594	0.47%
2018/08/31	20	69.16	9	68.92	70.30	11	6,509	0.17%
2018/08/30	67	69.37	24	68.95	68.80	43	6,386	0.67%
2018/08/29	1	65.80	13	67.58	67.90	-12	6,219	-0.19%
2018/08/28	1	64.70	19	64.84	64.80	-18	6,063	-0.30%
2018/08/27	3	64.40	0	0.00	64.00	3	6,052	0.05%
2018/08/24	10	63.80	10	64.30	64.40	0	6,091	0.00%
2018/08/23	5	64.50	5	64.74	64.50	0	6,137	0.00%
2018/08/22	4	63.98	3	64.73	64.00	1	6,177	0.02%
2018/08/21	19	64.03	15	64.23	64.10	4	6,385	0.06%
2018/08/20	8	63.19	1	63.60	63.10	7	6,436	0.11%
2018/08/17	4	64.45	0	0.00	64.00	4	6,465	0.06%
2018/08/16	2	63.05	19	64.07	64.90	-17	6,473	-0.26%
2018/08/15	19	63.22	4	63.10	63.30	15	6,466	0.23%
2018/08/14	5	63.98	14	64.46	64.50	-9	6,455	-0.14%
2018/08/13	38	64.91	16	64.51	63.50	22	6,418	0.34%
2018/08/10	4	65.90	4	66.25	66.90	0	6,285	0.00%
2018/08/09	8	66.29	8	66.55	66.00	0	6,275	0.00%
2018/08/08	11	66.54	6	66.80	65.80	5	6,234	0.08%
2018/08/07	4	67.20	3	67.00	67.00	1	6,244	0.02%
2018/08/06	19	67.89	29	68.14	67.90	-10	6,283	-0.16%
2018/08/03	1	66.10	9	66.38	66.90	-8	6,323	-0.13%
2018/08/02	5	64.74	2	65.50	65.00	3	6,316	0.05%
2018/08/01	10	66.02	9	66.36	65.90	1	6,320	0.02%
2018/07/31	10	66.31	1	66.90	65.80	9	6,390	0.14%
2018/07/30	16	66.86	16	66.60	66.30	0	6,429	0.00%
2018/07/27	6	67.47	11	67.75	67.50	-5	6,464	-0.08%
2018/07/26	1	67.40	0	0.00	67.30	1	6,523	0.02%
2018/07/25	7	67.03	14	67.11	67.10	-7	6,650	-0.11%
2018/07/24	9	67.28	13	68.56	68.30	-4	6,579	-0.06%
2018/07/23	6	66.72	7	66.54	67.00	-1	6,593	-0.02%
2018/07/20	13	69.18	9	68.44	67.60	4	6,600	0.06%
2018/07/19	20	68.48	15	68.87	69.20	5	6,575	0.08%
2018/07/18	11	68.94	5	68.64	68.70	6	6,582	0.09%
2018/07/17	7	68.27	13	68.62	68.60	-6	6,553	-0.09%
2018/07/16	2	67.80	3	67.87	67.20	-1	6,443	-0.02%
2018/07/13	24	67.00	28	66.73	67.00	-4	6,415	-0.06%
2018/07/12	50	67.94	38	68.37	66.60	12	6,459	0.19%
2018/07/11	8	66.50	4	66.53	67.20	4	6,367	0.06%
2018/07/10	8	66.56	7	66.94	67.00	1	6,380	0.02%
2018/07/09	9	65.38	20	65.89	66.90	-11	6,331	-0.17%
2018/07/06	4	63.23	2	63.35	63.00	2	6,209	0.03%
2018/07/05	6	64.70	2	65.20	64.60	4	6,229	0.06%
2018/07/04	26	65.04	12	65.26	64.40	14	6,281	0.22%
2018/07/03	8	64.39	5	64.28	63.50	3	6,254	0.05%
2018/07/02	1	64.20	0	0.00	63.30	1	6,272	0.02%
2018/06/29	2	61.50	3	62.00	63.30	-1	6,310	-0.02%
2018/06/28	0	0.00	2	60.20	60.10	-2	6,260	-0.03%
2018/06/26	5	60.96	2	61.75	60.10	3	6,554	0.05%
2018/06/22	1	64.00	0	0.00	63.60	1	6,929	0.01%
2018/06/21	1	63.70	0	0.00	63.70	1	7,020	0.01%
2018/06/15	0	0.00	1	64.50	64.50	-1	7,260	-0.01%
2018/06/14	1	64.20	0	0.00	64.30	1	7,251	0.01%
2018/06/13	4	63.58	3	64.20	63.50	1	7,270	0.01%
2018/06/12	3	64.40	0	0.00	64.00	3	7,350	0.04%
2018/06/11	1	65.10	0	0.00	64.50	1	7,459	0.01%
2018/06/07	2	66.30	0	0.00	66.00	2	7,717	0.03%
2018/06/06	4	66.40	3	66.90	66.10	1	7,722	0.01%
2018/06/04	4	64.80	11	64.75	64.80	-7	7,716	-0.09%
2018/06/01	1	62.80	0	0.00	62.60	1	7,776	0.01%
2018/05/31	1	63.00	0	0.00	63.00	1	7,887	0.01%
2018/05/30	5	63.44	1	63.50	63.50	4	7,992	0.05%
2018/05/29	19	66.82	14	66.37	64.90	5	8,167	0.06%
2018/05/28	1	65.50	2	65.25	65.30	-1	8,128	-0.01%
2018/05/25	0	0.00	21	63.70	65.00	-21	8,205	-0.26%
2018/05/24	19	63.09	0	0.00	63.00	19	8,439	0.23%
2018/05/23	0	0.00	1	64.80	62.60	-1	8,792	-0.01%
2018/05/21	0	0.00	5	64.20	63.90	-5	8,905	-0.06%
2018/05/18	0	0.00	1	64.60	64.00	-1	8,955	-0.01%
2018/05/17	3	64.53	4	64.48	64.40	-1	9,066	-0.01%
2018/05/16	6	63.40	2	63.30	63.80	4	9,110	0.04%
2018/05/15	1	63.50	0	0.00	63.40	1	9,204	0.01%
2018/05/14	9	62.71	8	62.80	64.40	1	9,308	0.01%
2018/05/11	19	61.48	13	62.25	62.00	6	9,289	0.06%
2018/05/10	5	60.70	5	60.56	60.70	0	9,225	0.00%
2018/05/09	48	60.33	50	59.43	60.20	-2	9,260	-0.02%
2018/05/08	1	58.70	12	59.18	59.80	-11	9,247	-0.12%
2018/05/07	1	57.50	0	0.00	57.00	1	9,287	0.01%
2018/05/04	7	59.06	4	59.05	58.80	3	9,340	0.03%
2018/05/03	2	60.55	1	60.10	59.00	1	9,347	0.01%
2018/05/02	7	61.80	5	61.44	62.60	2	9,378	0.02%
2018/04/30	1	59.30	2	57.90	59.30	-1	9,381	-0.01%
2018/04/27	3	57.70	0	0.00	57.60	3	9,469	0.03%
2018/04/25	6	60.40	4	60.60	59.60	2	9,596	0.02%
2018/04/24	11	60.27	10	60.83	61.10	1	9,726	0.01%
2018/04/23	7	63.09	7	62.30	62.30	0	9,687	0.00%
2018/04/20	8	64.15	8	63.88	64.30	0	9,786	0.00%
2018/04/19	9	64.04	6	64.13	64.60	3	10,048	0.03%
2018/04/18	10	64.14	9	64.60	63.70	1	10,150	0.01%
2018/04/17	12	63.54	11	63.66	64.50	1	10,495	0.01%
2018/04/16	6	63.53	7	62.16	62.00	-1	10,372	-0.01%
2018/04/13	0	0.00	26	63.11	63.00	-26	10,268	-0.25%
2018/04/12	2	63.30	1	63.10	63.10	1	10,241	0.01%
2018/04/11	1	64.20	0	0.00	63.30	1	10,183	0.01%
2018/04/10	0	0.00	6	62.80	63.00	-6	10,095	-0.06%
2018/04/09	1	64.20	0	0.00	64.20	1	9,980	0.01%
2018/04/03	2	64.80	7	64.70	64.40	-5	9,903	-0.05%
2018/04/02	1	67.40	2	67.15	66.30	-1	9,875	-0.01%
2018/03/31	8	67.22	7	67.40	67.10	1	9,895	0.01%
2018/03/30	17	68.68	14	67.87	67.30	3	9,954	0.03%
2018/03/29	13	67.84	12	67.05	68.50	1	10,020	0.01%
2018/03/28	18	63.73	11	64.25	64.00	7	9,747	0.07%
2018/03/27	8	66.22	10	65.44	65.40	-2	9,494	-0.02%
2018/03/26	3	66.93	0	0.00	66.60	3	9,229	0.03%
2018/03/23	3	67.33	1	67.70	67.30	2	9,172	0.02%
2018/03/22	3	69.97	1	69.50	69.50	2	9,149	0.02%
2018/03/21	2	70.10	3	69.90	69.50	-1	9,133	-0.01%
2018/03/20	0	69.00	3	69.03	69.00	-3	9,509	-0.03%
2018/03/19	5	70.58	6	70.70	70.00	-1	9,612	-0.01%
2018/03/16	4	70.05	3	69.73	71.60	1	9,597	0.01%
2018/03/15	9	71.12	12	71.13	71.20	-3	9,530	-0.03%
2018/03/14	4	69.95	33	69.88	70.20	-29	9,456	-0.31%
2018/03/13	11	69.63	44	70.35	69.30	-33	9,385	-0.35%
2018/03/12	6	68.57	3	68.97	68.00	3	9,170	0.03%
2018/03/09	9	67.72	1	68.00	68.30	8	9,170	0.09%
2018/03/08	5	68.34	6	69.45	68.30	-1	9,212	-0.01%
2018/03/07	43	68.23	7	69.47	68.30	36	9,197	0.39%
2018/03/06	9	69.77	13	69.82	70.00	-4	9,313	-0.04%
2018/03/05	11	69.69	8	69.21	67.30	3	9,315	0.03%
2018/03/02	40	69.55	100	69.95	70.10	-60	9,268	-0.65%
2018/03/01	6	67.53	3	67.07	67.40	3	9,158	0.03%
2018/02/27	3	69.17	4	69.68	68.50	-1	9,426	-0.01%
2018/02/26	38	69.94	3	70.93	70.80	35	9,317	0.38%
2018/02/23	10	69.36	45	67.41	70.30	-35	9,106	-0.38%
2018/02/22	35	64.44	3	65.10	65.00	32	8,887	0.36%
2018/02/21	3	63.90	8	64.48	64.70	-5	8,873	-0.06%
2018/02/12	1	62.50	0	0.00	61.60	1	8,805	0.01%
2018/02/09	25	62.72	6	62.43	62.20	19	8,821	0.22%
2018/02/08	3	64.60	13	64.40	65.20	-10	8,771	-0.11%
2018/02/07	11	64.90	3	65.00	63.30	8	8,799	0.09%
2018/02/06	32	62.01	56	60.97	62.50	-24	8,720	-0.28%
2018/02/05	4	62.90	0	0.00	64.90	4	8,674	0.05%
2018/02/02	0	0.00	2	65.10	65.50	-2	8,663	-0.02%
2018/02/01	5	67.64	4	67.98	65.10	1	8,771	0.01%
2018/01/31	4	66.08	9	65.89	67.40	-5	8,863	-0.06%
2018/01/30	3	68.40	1	67.30	66.10	2	8,844	0.02%
2018/01/29	21	69.45	20	69.50	69.30	1	8,766	0.01%
2018/01/26	68	66.78	76	67.13	67.40	-8	8,731	-0.09%
2018/01/25	22	66.61	26	66.72	66.70	-4	8,749	-0.05%
2018/01/24	8	66.48	11	65.91	66.20	-3	8,670	-0.03%
2018/01/23	44	65.83	34	65.05	64.50	10	8,576	0.12%
2018/01/22	44	66.46	7	66.30	66.80	37	8,594	0.43%
2018/01/19	47	66.47	12.1	66.41	66.30	34.9	8,681	0.40%
2018/01/18	22	65.64	6	65.92	65.50	16	8,722	0.18%
2018/01/17	1	63.90	1	64.00	64.50	0	8,627	0.00%
2018/01/16	78	64.67	2	65.05	65.00	76	8,693	0.87%
2018/01/15	16	63.59	11	63.34	64.30	5	8,858	0.06%
2018/01/12	69	61.79	50	61.79	61.50	19	8,642	0.22%
2018/01/11	8	60.30	14	60.30	60.90	-6	8,590	-0.07%
2018/01/10	2	56.70	2	57.00	58.50	0	8,431	0.00%
2018/01/08	2	57.75	8	57.35	58.00	-6	8,802	-0.07%
2018/01/05	5	57.20	33	57.37	57.10	-28	9,082	-0.31%
2018/01/04	1	56.20	1	56.50	57.00	0	9,268	0.00%
2018/01/03	31	55.62	25	55.40	56.30	6	9,327	0.06%