頎邦 (6147)-凱基-桃園券商分點個股進出

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
76.1
漲跌
▼1.2
漲幅
-1.55%
成交量
6,032張
產業
上櫃半導體類股
1166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－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園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
2024/04/30	3	75.57	2	75.91	76.10	1	6,568	0.02%
2024/04/29	2	76.80	2	76.90	77.30	0	6,519	0.00%
2024/04/26	2	77.65	1	77.30	77.80	1	6,469	0.02%
2024/04/25	0	0.00	1	76.40	77.00	-1	6,459	-0.02%
2024/04/24	1	75.50	7	75.51	76.10	-6	6,467	-0.09%
2024/04/23	2	73.80	1	74.40	74.20	1	6,445	0.02%
2024/04/22	1	72.50	2	73.45	73.30	-1	6,438	-0.02%
2024/04/19	1	75.00	0	0.00	74.40	1	6,346	0.02%
2024/04/18	3	75.87	0	0.00	75.70	3	6,237	0.05%
2024/04/17	0	0.00	3	77.23	76.80	-3	6,182	-0.05%
2024/04/16	0	0.00	3	77.03	76.30	-3	6,184	-0.05%
2024/04/15	1	78.00	7	77.56	77.80	-6	6,135	-0.10%
2024/04/12	0	0.00	1	77.80	77.70	-1	6,146	-0.02%
2024/04/11	1	76.60	0	0.00	77.10	1	6,169	0.02%
2024/04/10	2.5	77.56	2	78.00	77.60	0.5	6,233	0.01%
2024/04/09	7	76.60	8	76.56	76.50	-1	6,264	-0.02%
2024/04/08	3	76.20	1	75.50	76.30	2	6,319	0.03%
2024/04/03	2	76.35	1.1	76.02	76.00	0.9	6,314	0.01%
2024/04/02	0	76.90	0	0.00	76.80	0	6,293	0.00%
2024/04/01	8	77.65	6	77.75	77.50	2	6,276	0.03%
2024/03/29	10	76.80	20.2	78.53	79.00	-10.2	6,260	-0.16%
2024/03/28	1	76.80	20.6	77.57	77.90	-19.6	5,909	-0.33%
2024/03/27	8	74.09	4.3	75.50	75.80	3.7	5,749	0.06%
2024/03/26	2	73.86	1	74.10	73.90	1	5,745	0.02%
2024/03/25	9.2	75.45	2	75.65	75.10	7.2	5,797	0.12%
2024/03/22	21.8	76.64	1	76.60	75.70	20.8	5,850	0.36%
2024/03/21	15	78.23	1.1	78.76	78.20	13.9	5,888	0.24%
2024/03/20	6.5	78.76	17.1	79.42	77.60	-10.6	5,965	-0.18%
2024/03/19	27	79.19	74.6	79.35	78.50	-47.6	6,188	-0.77%
2024/03/18	5	76.40	8.8	77.35	77.40	-3.8	6,031	-0.06%
2024/03/15	5.1	76.70	11	76.81	76.50	-5.9	6,014	-0.10%
2024/03/14	19.3	77.56	28	77.80	77.50	-8.7	5,953	-0.15%
2024/03/13	26	77.82	82.2	78.58	79.00	-56.2	5,829	-0.96%
2024/03/12	18	77.21	11	77.23	76.80	7	5,618	0.12%
2024/03/11	17.4	75.06	9	75.56	75.70	8.4	5,522	0.15%
2024/03/08	57.6	76.77	102	77.40	75.40	-44.4	5,481	-0.81%	大賣/
2024/03/07	1	73.30	8	74.15	74.60	-7	5,104	-0.14%
2024/03/06	5	72.78	29	72.74	73.80	-24	5,033	-0.48%
2024/03/05	3	72.43	0	0.00	72.80	3	5,049	0.06%
2024/03/04	1	72.90	2	72.05	72.90	-1	5,058	-0.02%
2024/03/01	0	0.00	2	71.90	71.30	-2	5,042	-0.04%
2024/02/29	8	71.18	2	71.10	71.00	6	5,009	0.12%
2024/02/27	16.1	72.41	6.4	71.98	71.70	9.7	4,957	0.20%
2024/02/26	5.2	73.61	1	73.50	73.70	4.2	4,901	0.09%
2024/02/23	22.2	74.96	42	74.30	74.00	-19.8	4,829	-0.41%
2024/02/22	6	71.28	26	71.63	71.60	-20	4,518	-0.44%
2024/02/21	15	70.63	1	70.80	71.10	14	4,489	0.31%
2024/02/20	6.1	70.52	0	0.00	70.40	6.1	4,458	0.14%
2024/02/19	4.5	70.77	2	71.00	71.00	2.5	4,447	0.06%
2024/02/16	2	69.90	0	0.00	70.00	2	4,423	0.05%
2024/02/15	9.1	69.79	2	69.50	69.60	7.1	4,372	0.16%
2024/02/05	16.1	70.92	1	70.80	71.00	15.1	4,309	0.35%
2024/02/02	5.1	71.14	2	71.55	71.30	3.1	4,281	0.07%
2024/02/01	4.1	71.13	0.1	71.50	71.40	4	4,233	0.09%
2024/01/31	6.1	71.45	1.1	71.19	72.00	5	4,209	0.12%
2024/01/30	5.4	71.95	2	72.00	71.60	3.4	4,194	0.08%
2024/01/29	5.6	72.73	0	0.00	72.60	5.6	4,192	0.13%
2024/01/26	0.1	73.60	0	0.00	73.20	0.1	4,196	0.00%
2024/01/25	1	74.30	2	74.10	73.90	-1	4,201	-0.02%
2024/01/24	0	0.00	1	74.10	74.20	-1	4,207	-0.02%
2024/01/23	12	73.64	3	73.93	74.20	9	4,222	0.21%
2024/01/22	1	73.50	3	73.33	73.50	-2	4,214	-0.05%
2024/01/19	11	73.15	1	73.10	73.50	10	4,239	0.24%
2024/01/18	5	72.54	4.1	72.45	73.00	0.9	4,239	0.02%
2024/01/17	1	73.30	4	73.40	73.00	-3	4,229	-0.07%
2024/01/16	1	72.80	2	73.15	73.70	-1	4,199	-0.02%
2024/01/12	2	72.40	1	73.10	72.60	1	4,185	0.02%
2024/01/11	0	0.00	2	72.20	72.20	-2	4,165	-0.05%
2024/01/10	4	71.70	0	0.00	71.80	4	4,167	0.10%
2024/01/08	2	73.10	1.1	73.05	72.80	0.9	4,160	0.02%
2024/01/05	0	74.30	3	74.30	74.50	-3	4,113	-0.07%
2024/01/04	3	74.13	4	74.18	74.50	-1	4,072	-0.02%
2024/01/03	0	0.00	5	73.90	74.30	-5	4,021	-0.12%
2024/01/02	1	73.10	4	72.85	73.80	-3	3,963	-0.08%
2023/12/29	1	72.40	1	72.60	72.30	0	3,895	0.00%
2023/12/28	2	72.50	5	72.60	72.80	-3	3,869	-0.08%
2023/12/27	12	73.18	2.3	73.14	72.90	9.7	3,858	0.25%
2023/12/26	4	71.13	1	71.80	72.30	3	3,821	0.08%
2023/12/25	3	72.53	1	72.60	72.30	2	3,766	0.05%
2023/12/22	1	72.61	2	72.95	73.30	-1	3,742	-0.03%
2023/12/21	2.1	73.19	1	72.80	73.50	1.1	3,659	0.03%
2023/12/20	19.7	73.36	7	73.36	74.00	12.7	3,558	0.36%
2023/12/19	9.1	72.63	15	72.60	72.60	-5.9	3,435	-0.17%
2023/12/18	6.2	75.51	8	76.13	75.30	-1.8	3,301	-0.05%
2023/12/15	6.2	77.74	27.1	78.07	76.80	-21	3,202	-0.65%
2023/12/14	28	77.75	23.2	77.76	78.70	4.8	3,039	0.16%
2023/12/13	13	73.29	19.2	72.92	73.80	-6.2	2,631	-0.24%
2023/12/12	4	71.19	5	70.88	71.40	-1	2,569	-0.04%
2023/12/11	1	69.40	1	69.70	70.00	0	2,546	0.00%
2023/12/08	4	70.07	4	69.75	69.80	0	2,584	0.00%
2023/12/07	2	69.90	1	70.10	70.00	1	2,654	0.04%
2023/12/06	0	0.00	4	70.45	70.50	-4	2,698	-0.15%
2023/12/05	3.2	69.97	20	70.42	70.50	-16.8	2,733	-0.61%
2023/12/04	2	71.40	4	71.45	71.50	-2	2,777	-0.07%
2023/12/01	0	0.00	52	71.87	72.00	-52	2,966	-1.75%
2023/11/30	5	71.46	4	71.73	72.00	1	2,960	0.03%
2023/11/29	52	71.20	3	71.33	71.30	49	2,913	1.68%
2023/11/28	3.1	70.90	6	71.20	71.00	-2.9	2,910	-0.10%
2023/11/27	1	70.00	2	70.00	70.10	-1	2,974	-0.03%
2023/11/23	3.1	69.50	1	69.60	69.80	2.1	2,981	0.07%
2023/11/21	4	69.90	0	0.00	69.80	4	3,055	0.13%
2023/11/20	0	69.80	3	69.87	69.90	-3	3,062	-0.10%
2023/11/17	10	69.15	0	0.00	69.50	10	3,071	0.33%
2023/11/16	20	69.35	2	69.10	69.30	18	3,088	0.58%
2023/11/15	35	69.81	1	70.00	69.90	34	3,118	1.09%
2023/11/14	11	69.61	0	0.00	70.00	11	3,145	0.35%
2023/11/13	16	69.63	1	69.70	69.50	15	3,192	0.47%
2023/11/10	0	0.00	1	70.20	69.90	-1	3,216	-0.03%
2023/11/09	10	69.66	0	0.00	69.50	10	3,229	0.31%
2023/11/08	0	0.00	1	70.10	69.70	-1	3,253	-0.03%
2023/11/06	0	70.00	8	69.93	70.00	-8	3,268	-0.24%
2023/11/03	0	0.00	1	69.50	69.60	-1	3,329	-0.03%
2023/11/02	0	0.00	2	69.00	69.40	-2	3,346	-0.06%
2023/11/01	1	68.10	2	68.70	68.70	-1	3,351	-0.03%
2023/10/27	2	67.90	1	67.90	67.50	1	3,386	0.03%
2023/10/26	2	68.20	0	0.00	68.20	2	3,433	0.06%
2023/10/25	0	0.00	1	69.20	68.90	-1	3,596	-0.03%
2023/10/23	2	69.45	0	0.00	69.10	2	3,606	0.06%
2023/10/20	1	68.80	3	68.70	69.00	-2	3,584	-0.06%
2023/10/19	1	68.40	3	68.07	68.20	-2	3,574	-0.06%
2023/10/16	2.3	66.70	0	0.00	66.80	2.3	3,604	0.06%
2023/10/12	1	67.10	0	0.00	67.50	1	3,641	0.03%
2023/10/11	7.1	67.00	0	0.00	66.80	7.1	3,656	0.19%
2023/10/05	0	0.00	4	68.50	68.70	-4	3,697	-0.11%
2023/10/04	0	0.00	6.1	68.50	68.20	-6.1	3,715	-0.16%
2023/10/03	0	0.00	0	68.90	68.80	0	3,730	0.00%
2023/10/02	0	0.00	0	68.80	68.70	0	3,742	0.00%
2023/09/28	0	68.10	0	0.00	68.20	0	3,757	0.00%
2023/09/27	0	67.80	0	0.00	67.90	0	3,786	0.00%
2023/09/26	0	0.00	1	68.80	68.10	-1	3,797	-0.03%
2023/09/25	0.1	68.20	0	0.00	68.50	0.1	3,791	0.00%
2023/09/22	1	68.50	1	67.50	68.50	0	3,771	0.00%
2023/09/21	2	68.05	2	68.00	67.90	0	3,752	0.00%
2023/09/20	2	69.60	0	0.00	69.00	2	3,746	0.05%
2023/09/19	2	71.45	0	0.00	71.00	2	3,677	0.05%
2023/09/18	3	71.80	4	71.85	71.30	-1	3,642	-0.03%
2023/09/15	3	71.40	1	72.00	71.30	2	3,624	0.06%
2023/09/14	7	71.00	2	71.11	71.00	5	3,558	0.14%
2023/09/13	5	71.84	3	71.37	71.20	2	3,548	0.06%
2023/09/12	4	71.88	10	71.81	71.50	-6	3,585	-0.17%
2023/09/11	5	71.08	1	70.41	70.90	4	3,580	0.11%
2023/09/08	1	70.80	0	0.00	70.90	1	3,587	0.03%
2023/09/07	4	71.80	12	71.65	71.50	-8	3,566	-0.22%
2023/09/06	4	71.90	9	71.80	72.00	-5	3,501	-0.14%
2023/09/05	3	69.90	4	69.70	70.10	-1	3,326	-0.03%
2023/09/04	0	0.00	1	69.60	69.80	-1	3,351	-0.03%
2023/09/01	6	69.00	5	69.36	69.20	1	3,398	0.03%
2023/08/31	3	69.77	13.6	69.86	69.80	-10.6	3,404	-0.31%
2023/08/30	3	68.80	0	0.00	69.00	3	3,317	0.09%
2023/08/29	1	68.60	0	0.00	69.00	1	3,368	0.03%
2023/08/28	7	68.90	1	68.90	68.90	6	3,370	0.18%
2023/08/25	0	0.00	10.2	67.99	68.20	-10.2	3,328	-0.31%
2023/08/24	0.1	67.00	0	67.40	67.20	0.1	3,303	0.00%
2023/08/22	0.4	66.53	0	0.00	66.30	0.4	3,310	0.01%
2023/08/21	1	66.70	0	0.00	66.70	1	3,297	0.03%
2023/08/18	0	0.00	1	69.20	67.80	-1	3,237	-0.03%
2023/08/17	10	68.15	0	0.00	68.70	10	3,200	0.31%
2023/08/16	5	67.06	9	68.00	68.00	-4	3,166	-0.13%
2023/08/14	0	0.00	1	67.20	67.00	-1	3,157	-0.03%
2023/08/11	0	0.00	2	67.80	67.80	-2	3,153	-0.06%
2023/08/10	0.1	66.71	6	67.68	67.40	-5.9	3,169	-0.19%
2023/08/09	9.3	67.04	2	66.90	67.00	7.3	3,141	0.23%
2023/08/08	0	0.00	8.1	69.03	69.10	-8.1	3,078	-0.26%
2023/08/07	2	68.50	0	68.90	68.70	2	3,077	0.06%
2023/08/04	0.1	67.90	3	67.97	68.40	-3	3,076	-0.10%
2023/08/02	2	66.90	0	0.00	67.40	2	3,072	0.07%
2023/08/01	2	68.20	5	67.76	68.20	-3	3,055	-0.10%
2023/07/31	18	69.64	3	69.53	69.40	15	3,017	0.50%
2023/07/28	8	69.06	18	69.22	69.40	-10	2,937	-0.34%
2023/07/27	0	0.00	0	67.20	67.40	0	2,771	0.00%
2023/07/25	1	66.00	11	65.99	66.10	-10	2,856	-0.35%
2023/07/24	0	0.00	2	66.90	66.30	-2	2,877	-0.07%
2023/07/21	0	0.00	6	66.07	66.70	-6	2,898	-0.21%
2023/07/20	0	0.00	1	66.30	66.70	-1	2,958	-0.03%
2023/07/19	11	66.91	6	66.82	66.70	5	2,996	0.17%
2023/07/18	0	0.00	13	66.43	66.80	-13	3,007	-0.43%
2023/07/17	0	0.00	11.1	66.27	66.50	-11.1	2,986	-0.37%
2023/07/14	2	65.30	3	65.20	65.30	-1	2,957	-0.03%
2023/07/13	1	65.70	5.1	65.10	64.90	-4.1	3,022	-0.13%
2023/07/12	0	64.20	2.1	64.19	64.40	-2.1	2,983	-0.07%
2023/07/10	22.6	64.04	0.1	64.10	63.30	22.5	2,979	0.76%
2023/07/07	1.1	63.10	3	63.90	63.90	-1.9	2,988	-0.06%
2023/07/06	7.5	64.07	3	63.80	63.80	4.5	3,002	0.15%
2023/07/05	0.1	63.50	3.1	63.93	63.60	-3	3,024	-0.10%
2023/07/04	13.1	63.04	1	63.60	62.90	12.1	3,006	0.40%
2023/07/03	0	0.00	3.1	63.41	63.30	-3.1	2,997	-0.10%
2023/06/30	1	63.10	0	0.00	63.10	1	3,030	0.03%
2023/06/29	2	63.05	0	0.00	62.80	2	3,062	0.07%
2023/06/28	2	63.20	0	0.00	63.00	2	3,124	0.07%
2023/06/27	10	63.00	5	62.74	62.90	5	3,105	0.16%
2023/06/26	2	62.45	0	0.00	62.30	2	3,109	0.07%
2023/06/21	3	62.97	1	63.10	63.00	2	3,110	0.06%
2023/06/20	6.1	62.95	0	0.00	62.70	6.1	3,121	0.20%
2023/06/19	2.1	64.89	0	64.90	64.20	2	3,057	0.07%
2023/06/16	12.1	64.60	2	64.95	64.90	10.1	3,031	0.33%
2023/06/15	5.1	69.45	6	69.50	69.60	-0.9	2,945	-0.03%
2023/06/14	0.1	69.80	0	0.00	69.60	0.1	2,870	0.00%
2023/06/13	2	69.80	0	0.00	69.80	2	2,824	0.07%
2023/06/12	2	69.45	0	0.00	69.80	2	2,812	0.07%
2023/06/09	8	69.70	1	69.60	69.90	7	2,799	0.25%
2023/06/08	0	0.00	8	69.70	69.70	-8	2,794	-0.29%
2023/06/07	1	69.40	2	69.55	69.50	-1	2,785	-0.04%
2023/06/06	2	68.90	2	69.00	69.40	0	2,817	0.00%
2023/06/05	0	68.40	1	68.40	68.60	-1	2,817	-0.03%
2023/06/02	0.1	68.00	0	0.00	67.60	0.1	2,843	0.00%
2023/06/01	1	67.00	0.1	67.50	67.00	0.9	2,872	0.03%
2023/05/31	0.1	67.20	0	67.20	67.00	0	2,905	0.00%
2023/05/30	0	67.20	0	0.00	66.90	0	2,950	0.00%
2023/05/29	8.2	67.20	0	67.40	67.10	8.2	3,052	0.27%
2023/05/26	1	67.00	12.1	67.02	66.80	-11.1	3,078	-0.36%
2023/05/25	4	66.30	2	66.30	66.40	2	3,112	0.06%
2023/05/24	0.1	66.00	2	66.25	66.20	-1.9	3,165	-0.06%
2023/05/23	0.1	66.20	0	0.00	66.00	0.1	3,188	0.00%
2023/05/22	1	66.00	2.1	65.96	66.00	-1.1	3,186	-0.03%
2023/05/19	2	65.45	0	0.00	65.40	2	3,184	0.06%
2023/05/18	0.2	65.70	1	65.70	65.70	-0.8	3,157	-0.03%
2023/05/17	0	0.00	0	65.50	65.10	0	3,162	0.00%
2023/05/16	7	64.51	7	64.76	64.30	0	3,144	0.00%
2023/05/15	0	0.00	1	65.00	64.70	-1	3,120	-0.03%
2023/05/10	0	65.10	1	65.50	65.00	-1	3,166	-0.03%
2023/05/09	0.1	65.70	0	0.00	65.30	0.1	3,156	0.00%
2023/05/08	2	66.20	0	0.00	66.00	2	3,139	0.06%
2023/05/05	1	66.10	2	66.00	66.00	-1	3,209	-0.03%
2023/05/04	0.4	66.10	1	65.70	65.80	-0.6	3,260	-0.02%
2023/05/03	3	65.30	3	65.30	65.50	0	3,288	0.00%
2023/05/02	1	65.30	0	0.00	65.30	1	3,278	0.03%
2023/04/28	0.1	66.44	0	0.00	65.90	0.1	3,254	0.00%
2023/04/27	0.3	66.80	0	0.00	67.30	0.3	3,154	0.01%
2023/04/26	0	66.30	1	66.80	66.70	-1	3,108	-0.03%
2023/04/25	2	66.55	1	66.60	66.30	1	3,082	0.03%
2023/04/24	2	66.60	0	0.00	67.50	2	3,024	0.07%
2023/04/21	7	66.83	20	67.10	67.00	-13	3,016	-0.43%
2023/04/20	5	67.62	0	0.00	67.50	5	2,976	0.17%
2023/04/19	0.3	67.90	0	0.00	67.50	0.3	2,989	0.01%
2023/04/18	1	68.10	0	0.00	67.90	1	2,960	0.03%
2023/04/17	0	69.60	0	0.00	69.10	0	2,874	0.00%
2023/04/14	0	0.00	10	69.30	69.50	-10	2,845	-0.35%
2023/04/13	0	0.00	1	69.60	69.30	-1	2,843	-0.04%
2023/04/12	0	0.00	3	69.37	69.30	-3	2,824	-0.11%
2023/04/11	0	0.00	4	68.35	68.70	-4	2,790	-0.14%
2023/03/31	0	0.00	1.3	69.73	69.30	-1.3	2,644	-0.05%
2023/03/30	1	68.90	4.2	69.05	68.90	-3.2	2,608	-0.12%
2023/03/29	1	68.60	5	68.52	68.40	-4	2,575	-0.16%
2023/03/27	0	70.30	0	0.00	70.60	0	2,549	0.00%
2023/03/24	10	70.70	0	0.00	70.30	10	2,552	0.39%
2023/03/23	0.2	71.20	4.1	70.60	71.00	-3.9	2,533	-0.15%
2023/03/22	9	70.80	1	70.70	70.50	8	2,490	0.32%
2023/03/20	1	70.50	0.5	70.20	70.40	0.5	2,441	0.02%
2023/03/15	13	69.45	3	69.37	68.80	10	2,400	0.42%
2023/03/14	1	69.60	4	70.20	69.20	-3	2,382	-0.13%
2023/03/13	0	0.00	14	69.24	70.30	-14	2,356	-0.60%
2023/03/10	12	70.48	3	70.60	70.10	9	2,326	0.39%
2023/03/09	1	71.00	7	70.94	70.90	-6	2,292	-0.26%
2023/03/08	0	0.00	2	70.15	70.40	-2	2,200	-0.09%
2023/03/07	3.2	69.58	4	70.10	70.50	-0.8	2,158	-0.04%
2023/03/06	0	0.00	4.1	70.14	70.20	-4.1	2,104	-0.20%
2023/03/03	0	0.00	2.3	69.06	69.00	-2.3	2,012	-0.11%
2023/03/02	4	68.58	6	68.82	69.00	-2	1,967	-0.10%
2023/03/01	2.1	68.71	8	68.56	69.00	-5.9	1,912	-0.31%
2023/02/24	1	67.10	23	67.24	67.30	-22	1,805	-1.22%
2023/02/23	3	67.10	6	67.05	67.10	-3	1,761	-0.17%
2023/02/22	0	0.00	4.2	65.76	66.00	-4.2	1,712	-0.25%
2023/02/21	0	0.00	4	64.70	65.30	-4	1,673	-0.24%
2023/02/16	0	0.00	3	64.50	64.30	-3	1,759	-0.17%
2023/02/15	11.5	64.65	0	0.00	64.40	11.5	1,796	0.64%
2023/02/14	0	63.90	3	64.10	64.40	-3	1,806	-0.16%
2023/02/13	1	63.00	1	63.40	63.30	0	1,847	0.00%
2023/02/10	0	0.00	2	64.15	64.00	-2	1,853	-0.11%
2023/02/09	0.3	64.50	1	64.80	63.70	-0.7	1,877	-0.04%
2023/02/08	0	0.00	4.8	64.05	64.30	-4.8	1,849	-0.26%
2023/02/07	0	0.00	1	63.30	63.40	-1	1,778	-0.06%
2023/02/06	0	0.00	6	62.70	63.40	-6	1,766	-0.34%
2023/02/03	2	63.05	15.4	62.86	63.30	-13.4	1,753	-0.76%
2023/02/02	2	61.85	3	61.97	61.80	-1	1,701	-0.06%
2023/01/30	1	60.80	0	0.00	60.80	1	1,652	0.06%
2023/01/17	0	0.00	3	60.40	60.70	-3	1,648	-0.18%
2023/01/16	2	60.50	1	60.20	60.40	1	1,661	0.06%
2023/01/13	0	0.00	1	60.80	60.90	-1	1,674	-0.06%
2023/01/12	0	0.00	2	61.10	61.00	-2	1,670	-0.12%
2023/01/09	0	0.00	1	59.40	59.60	-1	1,684	-0.06%
2023/01/05	0	0.00	5	59.00	58.80	-5	1,693	-0.30%
2023/01/04	0	0.00	0	59.00	58.90	0	1,707	0.00%
2023/01/03	0	0.00	21	58.04	59.00	-21	1,732	-1.21%
2022/12/29	0	0.00	3	59.10	58.90	-3	1,700	-0.18%
2022/12/28	0	0.00	28	59.10	58.90	-28	1,698	-1.65%
2022/12/27	0	0.00	1	59.00	59.00	-1	1,690	-0.06%
2022/12/23	1	57.90	5	57.80	58.60	-4	1,710	-0.23%
2022/12/21	0	0.00	3	57.83	57.70	-3	1,749	-0.17%
2022/12/16	0	0.00	1	59.00	59.40	-1	1,746	-0.06%
2022/12/15	0	0.00	5	59.30	59.10	-5	1,735	-0.29%
2022/12/14	0	0.00	2	58.95	59.00	-2	1,741	-0.11%
2022/12/12	0	0.00	11	59.09	58.70	-11	1,829	-0.60%
2022/12/09	1	58.90	0	0.00	59.30	1	1,878	0.05%
2022/12/08	2	58.70	9	58.73	59.00	-7	1,874	-0.37%
2022/12/07	0	0.00	3	59.07	58.50	-3	1,892	-0.16%
2022/12/06	0	0.00	1	59.00	59.00	-1	1,892	-0.05%
2022/12/05	0	0.00	2	59.60	59.20	-2	1,899	-0.11%
2022/12/02	20	59.30	8	59.25	59.40	12	1,936	0.62%
2022/12/01	2	58.80	0	0.00	58.90	2	1,927	0.10%
2022/11/30	1	58.20	6	58.20	58.20	-5	1,932	-0.26%
2022/11/28	0	0.00	9	58.06	57.70	-9	1,936	-0.46%
2022/11/25	21	58.89	3	58.70	58.00	18	1,946	0.92%
2022/11/24	1	58.70	1.2	58.95	58.80	-0.2	1,951	-0.01%
2022/11/23	2	58.70	0	0.00	58.90	2	1,948	0.10%
2022/11/22	0	0.00	31	57.95	58.80	-31	1,961	-1.58%
2022/11/21	0	0.00	31	58.48	58.30	-31	1,971	-1.57%
2022/11/17	5	58.90	0	59.10	59.30	5	1,982	0.25%
2022/11/16	0	0.00	12	59.15	59.50	-12	1,979	-0.61%
2022/11/15	0	0.00	1	58.40	58.20	-1	1,910	-0.05%
2022/11/14	0	0.00	16.2	57.69	57.70	-16.2	1,904	-0.85%
2022/11/11	18	57.56	6	57.65	57.50	12	1,891	0.63%
2022/11/10	0	0.00	1.3	56.88	57.10	-1.3	1,879	-0.07%
2022/11/09	0	0.00	5.1	56.96	57.20	-5.1	1,877	-0.27%
2022/11/08	1.1	56.21	2	55.80	55.70	-0.9	1,849	-0.05%
2022/11/07	0	0.00	4	55.80	56.20	-4	1,884	-0.21%
2022/11/04	1	54.50	12	54.50	54.60	-11	1,874	-0.59%
2022/11/03	2.4	54.83	1	55.00	54.90	1.4	1,904	0.07%
2022/11/02	0.1	54.75	11	54.70	54.80	-10.9	1,931	-0.57%
2022/11/01	1	54.20	1	54.40	54.60	0	1,970	0.00%
2022/10/31	12	54.18	1	53.60	54.40	11	1,998	0.55%
2022/10/28	7	53.07	3	52.80	52.60	4	1,993	0.20%
2022/10/27	5	53.70	4	53.63	53.90	1	1,971	0.05%
2022/10/26	0	0.00	1.1	53.19	52.90	-1.1	2,006	-0.05%
2022/10/25	1	52.80	0	0.00	52.80	1	2,055	0.05%
2022/10/24	1	53.30	0	0.00	53.60	1	2,059	0.05%
2022/10/21	0.1	54.00	2	53.85	53.30	-1.9	2,057	-0.09%
2022/10/20	1	52.80	2	52.90	53.30	-1	2,086	-0.05%
2022/10/19	2	53.75	0	0.00	53.10	2	2,109	0.09%
2022/10/18	0	0.00	2	52.85	53.70	-2	2,116	-0.09%
2022/10/17	3	51.20	11	50.53	51.80	-8	2,148	-0.37%
2022/10/14	1	50.10	0	0.00	50.30	1	2,213	0.05%
2022/10/13	5	49.90	2	49.43	49.45	3	2,365	0.13%
2022/10/12	5	50.10	2.3	50.21	50.40	2.7	2,485	0.11%
2022/10/11	7	50.34	2	50.20	50.20	5	2,558	0.20%
2022/10/07	0	0.00	1	51.80	52.00	-1	2,585	-0.04%
2022/10/05	4	52.15	12	52.03	51.90	-8	2,695	-0.30%
2022/10/04	1	51.10	2	51.30	51.40	-1	2,727	-0.04%
2022/10/03	3	50.10	12	50.19	50.40	-9	2,753	-0.33%
2022/09/30	13.1	50.22	9	50.60	50.50	4.1	2,808	0.14%
2022/09/29	4	50.88	16	51.38	51.30	-12	2,848	-0.42%
2022/09/28	6	50.50	1	50.30	50.00	5	2,880	0.17%
2022/09/27	12	51.28	11	51.24	51.10	1	2,891	0.03%
2022/09/26	7	51.60	11	51.70	51.30	-4	2,911	-0.14%
2022/09/23	2	52.70	0	0.00	52.70	2	2,939	0.07%
2022/09/22	3	52.90	0	0.00	53.20	3	2,997	0.10%
2022/09/21	2	53.60	2	53.60	53.50	0	3,019	0.00%
2022/09/20	1	53.80	5	53.80	53.80	-4	3,052	-0.13%
2022/09/19	7	54.11	0	0.00	53.90	7	3,051	0.23%
2022/09/16	5	55.14	0	0.00	54.90	5	3,033	0.16%
2022/09/15	6	55.85	0	0.00	55.80	6	3,053	0.20%
2022/09/14	14	55.26	0	0.00	55.60	14	3,106	0.45%
2022/09/12	0	56.30	1	56.40	56.40	-1	3,150	-0.03%
2022/09/08	1	55.10	1	56.70	56.80	0	3,244	0.00%
2022/09/07	1	54.50	13	54.63	54.50	-12	3,246	-0.37%
2022/09/06	4	55.00	3	55.00	55.10	1	3,244	0.03%
2022/09/05	1	55.60	0	0.00	55.60	1	3,238	0.03%
2022/09/02	8	56.21	0	0.00	56.20	8	3,258	0.25%
2022/09/01	4	56.53	0	0.00	56.60	4	3,253	0.12%
2022/08/31	2	57.20	0	0.00	57.10	2	3,251	0.06%
2022/08/30	0	0.00	29	56.87	56.90	-29	3,266	-0.89%
2022/08/29	4	56.50	0	0.00	56.80	4	3,287	0.12%
2022/08/25	1	57.10	0	0.00	57.20	1	3,293	0.03%
2022/08/24	1	56.50	0	0.00	56.60	1	3,305	0.03%
2022/08/23	3	56.53	0	0.00	56.50	3	3,308	0.09%
2022/08/22	11	57.46	0	0.00	57.00	11	3,307	0.33%
2022/08/19	0.4	57.40	0	0.00	57.30	0.4	3,297	0.01%
2022/08/18	0	0.00	1	56.50	56.80	-1	3,308	-0.03%
2022/08/17	2.1	56.72	2.1	57.05	56.70	0.1	3,312	0.00%
2022/08/16	2	56.80	5	56.40	56.50	-3	3,288	-0.09%
2022/08/15	12	56.69	3	56.67	56.60	9	3,266	0.28%
2022/08/12	3	56.13	9	56.21	56.20	-6	3,247	-0.18%
2022/08/11	0	0.00	2	55.70	55.40	-2	3,211	-0.06%
2022/08/10	21	55.25	0	0.00	55.10	21	3,237	0.65%
2022/08/09	4	55.05	0	0.00	55.90	4	3,244	0.12%
2022/08/08	7	54.50	2	55.50	55.70	5	3,223	0.16%
2022/08/05	0	0.00	1	55.60	55.30	-1	3,182	-0.03%
2022/08/04	0	0.00	1	54.80	54.70	-1	3,169	-0.03%
2022/08/03	11.2	54.29	2	54.30	54.40	9.2	3,149	0.29%
2022/08/02	12.5	54.51	1	54.80	54.50	11.5	3,149	0.36%
2022/08/01	1	55.70	5	55.08	55.60	-4	3,115	-0.13%
2022/07/29	2	54.70	3	54.80	54.70	-1	3,092	-0.03%
2022/07/28	0	0.00	2	54.30	54.10	-2	3,111	-0.06%
2022/07/27	3	54.30	4	54.10	54.10	-1	3,122	-0.03%
2022/07/26	3	54.57	1	54.30	54.30	2	3,109	0.06%
2022/07/25	0	0.00	2	55.25	55.40	-2	3,111	-0.06%
2022/07/22	0	0.00	1.1	54.64	55.80	-1.1	3,117	-0.04%
2022/07/21	1.3	54.00	2	54.15	55.20	-0.7	3,108	-0.02%
2022/07/20	9	54.66	8	54.74	54.90	1	3,053	0.03%
2022/07/19	28	59.54	2	59.75	59.90	26	2,925	0.89%
2022/07/18	2	59.00	2	59.10	59.80	0	2,812	0.00%
2022/07/15	2	56.95	2	57.15	57.60	0	2,749	0.00%
2022/07/14	5	55.50	1	55.80	56.00	4	2,729	0.15%
2022/07/13	4.1	55.65	1	55.50	55.20	3.1	2,705	0.11%
2022/07/12	12	55.28	3	55.30	55.20	9	2,735	0.33%
2022/07/11	3	56.93	1	56.90	57.00	2	2,713	0.07%
2022/07/08	14	57.33	4	57.55	57.60	10	2,699	0.37%
2022/07/07	8	55.58	9	54.99	56.00	-1	2,654	-0.04%
2022/07/06	16	55.50	5	56.90	54.60	11	2,617	0.42%
2022/07/05	7	56.39	5.3	57.20	57.00	1.8	2,616	0.07%
2022/07/04	4	56.85	3	56.60	56.60	1	2,620	0.04%
2022/07/01	13.1	57.64	2	58.20	57.50	11.1	2,655	0.42%
2022/06/30	24.2	59.69	21	59.91	59.30	3.2	2,660	0.12%
2022/06/29	7	62.07	1	62.00	61.80	6	2,613	0.23%
2022/06/28	25	63.30	1	63.20	63.30	24	2,601	0.92%
2022/06/27	6	64.50	0	0.00	64.60	6	2,607	0.23%
2022/06/24	2	63.90	0	0.00	64.20	2	2,609	0.08%
2022/06/23	13	64.06	14	63.99	64.40	-1	2,603	-0.04%
2022/06/22	10	65.49	0	0.00	64.80	10	2,584	0.39%
2022/06/21	1	66.50	1	66.40	66.70	0	2,545	0.00%
2022/06/20	4	66.28	3	66.13	66.00	1	2,607	0.04%
2022/06/17	11	66.36	8	67.20	68.30	3	2,609	0.11%
2022/06/15	0	0.00	1	68.00	68.00	-1	2,556	-0.04%
2022/06/13	1.1	68.24	0	0.00	68.10	1.1	2,668	0.04%
2022/06/10	1.3	69.41	0	0.00	69.30	1.3	2,721	0.05%
2022/06/09	1	69.60	0	0.00	69.70	1	2,752	0.04%
2022/06/08	0.2	69.90	0	0.00	69.80	0.2	2,781	0.01%
2022/06/07	0	69.90	8	69.90	70.10	-8	3,013	-0.26%
2022/06/02	10	69.58	0	0.00	69.50	10	3,173	0.32%
2022/06/01	2	69.90	1	69.60	69.50	1	3,312	0.03%
2022/05/31	1	69.20	0	0.00	69.40	1	3,431	0.03%
2022/05/30	1	68.80	2	69.15	69.10	-1	3,610	-0.03%
2022/05/27	0	0.00	0.3	68.50	68.30	-0.3	3,696	-0.01%
2022/05/26	1	67.80	0	0.00	67.80	1	3,956	0.03%
2022/05/23	4	68.95	2	68.80	68.60	2	4,170	0.05%
2022/05/19	1	68.60	1	69.20	69.10	0	4,244	0.00%
2022/05/18	2	69.80	13	69.72	69.60	-11	4,247	-0.26%
2022/05/17	0	0.00	3	68.53	69.10	-3	4,244	-0.07%
2022/05/13	0.2	67.70	0	0.00	67.60	0.2	4,270	0.00%
2022/05/12	2	66.80	1	67.00	66.80	1	4,328	0.02%
2022/05/11	1	68.30	3	67.93	68.00	-2	4,348	-0.05%
2022/05/10	0	0.00	1	68.00	68.20	-1	4,398	-0.02%
2022/05/09	2	67.60	1	67.60	67.50	1	4,427	0.02%
2022/05/06	1	67.70	2	67.95	68.30	-1	4,459	-0.02%
2022/05/04	3.6	67.48	0	0.00	67.40	3.6	4,506	0.08%
2022/04/29	2	67.75	0	0.00	67.10	2	4,652	0.04%
2022/04/28	0.2	66.60	3	67.63	67.50	-2.8	4,708	-0.06%
2022/04/27	6	65.87	0	0.00	66.20	6	4,755	0.13%
2022/04/26	7.2	67.23	24	67.17	67.10	-16.8	4,793	-0.35%
2022/04/25	3.3	67.48	11	67.60	67.50	-7.7	4,996	-0.15%
2022/04/19	3	68.83	0	0.00	68.60	3	5,707	0.05%
2022/04/18	4	68.55	0	0.00	68.70	4	5,891	0.07%
2022/04/13	0	0.00	10	66.70	67.00	-10	5,980	-0.17%
2022/04/12	0	0.00	10	66.10	66.40	-10	6,020	-0.17%
2022/04/11	12	66.72	2	66.50	66.50	10	6,035	0.17%
2022/04/08	2	67.15	1	67.10	67.50	1	6,020	0.02%
2022/04/07	3	67.43	0	0.00	67.20	3	6,010	0.05%
2022/04/06	1	68.50	2	68.50	68.60	-1	5,998	-0.02%
2022/04/01	3	68.80	0	0.00	69.40	3	5,996	0.05%
2022/03/31	1.1	69.04	9	69.16	69.10	-7.9	6,024	-0.13%
2022/03/30	2	69.45	0	0.00	69.40	2	6,038	0.03%
2022/03/29	2	69.80	0	0.00	69.70	2	6,019	0.03%
2022/03/28	5	69.78	20	69.68	70.10	-15	6,014	-0.25%
2022/03/25	1	70.50	1	71.10	70.60	0	6,012	0.00%
2022/03/23	9	71.61	0	0.00	71.20	9	6,099	0.15%
2022/03/21	15	71.42	1	71.50	71.30	14	6,057	0.23%
2022/03/18	2	70.55	7	70.91	71.80	-5	6,091	-0.08%
2022/03/17	1	70.10	23.1	70.08	70.90	-22.1	6,092	-0.36%
2022/03/16	19	69.47	17	69.07	69.10	2	6,106	0.03%
2022/03/15	18	69.41	4	69.55	69.50	14	6,110	0.23%
2022/03/14	34	71.16	0	0.00	71.00	34	6,116	0.56%
2022/03/11	2	71.05	2	71.10	71.30	0	6,124	0.00%
2022/03/10	18	72.06	7	71.49	71.20	11	6,140	0.18%
2022/03/09	17	70.51	12	70.85	71.60	5	5,957	0.08%
2022/03/08	9	69.27	1	68.80	68.90	8	5,926	0.13%
2022/03/07	7.1	69.43	6	69.58	69.10	1.1	5,954	0.02%
2022/03/04	15	71.61	3	71.70	71.10	12	5,901	0.20%
2022/03/03	9	72.13	20	72.63	72.60	-11	5,821	-0.19%
2022/03/02	10	70.80	5.1	70.76	70.90	4.9	5,710	0.09%
2022/03/01	28	71.05	16.6	70.93	71.00	11.4	5,644	0.20%
2022/02/25	1	68.31	10	68.44	68.90	-9	5,436	-0.16%
2022/02/24	5.1	66.65	2	67.50	66.80	3.1	5,384	0.06%
2022/02/23	0	68.70	1	68.80	68.70	-1	5,384	-0.02%
2022/02/22	5.2	68.53	2	68.45	68.30	3.2	5,427	0.06%
2022/02/21	3	68.53	3	69.03	69.50	0	5,524	0.00%
2022/02/18	1.2	68.77	4	68.80	68.90	-2.9	5,625	-0.05%
2022/02/17	2	68.80	3	68.60	68.80	-1	5,766	-0.02%
2022/02/16	1.5	68.10	2	68.50	68.00	-0.5	5,908	-0.01%
2022/02/15	2	68.25	1	67.90	67.90	1	5,989	0.02%
2022/02/14	2.2	68.06	5	68.08	68.10	-2.9	6,058	-0.05%
2022/02/11	5	69.40	16	69.39	69.30	-11	6,065	-0.18%
2022/02/10	3	69.00	6	69.60	69.70	-3	6,133	-0.05%
2022/02/09	6	68.93	1	69.20	69.00	5	6,181	0.08%
2022/02/08	5	68.80	3	69.00	68.90	2	6,192	0.03%
2022/02/07	11	68.05	0	0.00	67.80	11	6,251	0.18%
2022/01/26	1	68.00	13	68.13	67.90	-12	6,270	-0.19%
2022/01/25	12	68.75	12	68.60	68.00	0	6,349	0.00%
2022/01/24	6	67.67	16	68.37	68.70	-10	6,324	-0.16%
2022/01/21	18	69.02	27	68.87	69.00	-9	6,414	-0.14%
2022/01/20	17	69.15	5	69.50	70.00	12	6,570	0.18%
2022/01/19	7	69.67	2	69.85	69.10	5	6,547	0.08%
2022/01/18	7	70.44	31	69.65	70.00	-24	6,512	-0.37%
2022/01/17	7	69.17	17	69.46	69.80	-10	6,332	-0.16%
2022/01/14	12	68.14	16	67.93	68.20	-4	6,251	-0.06%
2022/01/13	35	68.96	50	69.03	69.00	-15	6,178	-0.24%
2022/01/12	12	68.12	12	67.92	68.00	0	5,884	0.00%
2022/01/11	4	67.83	36	67.42	67.90	-32	5,789	-0.55%
2022/01/10	0	0.00	18	66.56	67.20	-18	5,604	-0.32%
2022/01/07	7	66.13	1	66.50	66.40	6	5,575	0.11%
2022/01/06	17	66.39	4	66.53	66.90	13	5,563	0.23%
2022/01/05	7	66.61	1	66.50	66.50	6	5,612	0.11%
2022/01/04	4	66.70	0	0.00	66.50	4	5,711	0.07%
2022/01/03	14	66.83	0	0.00	66.80	14	5,891	0.24%
2021/12/30	0	0.00	4	66.77	66.70	-4	5,912	-0.07%
2021/12/28	1	67.30	2	67.40	66.90	-1	5,968	-0.02%
2021/12/27	1	67.00	3	67.03	67.10	-2	6,008	-0.03%
2021/12/24	0	66.20	16	66.01	66.10	-16	6,032	-0.27%
2021/12/23	11	66.00	6	65.67	66.00	5	6,077	0.08%
2021/12/22	1	65.40	1	65.50	65.50	0	6,209	0.00%
2021/12/21	1	64.70	0	0.00	65.40	1	6,223	0.02%
2021/12/20	2	64.80	20	64.80	64.90	-18	6,219	-0.29%
2021/12/17	22	65.08	3	65.00	65.10	19	6,237	0.30%
2021/12/16	1	66.20	0	0.00	66.30	1	6,179	0.02%
2021/12/15	8	65.48	0	0.00	65.30	8	6,181	0.13%
2021/12/14	1	65.70	0	0.00	65.70	1	6,194	0.02%
2021/12/13	1	67.00	1	66.70	66.70	0	6,159	0.00%
2021/12/10	0	0.00	4	66.25	66.90	-4	6,196	-0.06%
2021/12/09	12	66.38	7	66.20	66.30	5	6,246	0.08%
2021/12/08	6	67.10	1	66.80	66.80	5	6,222	0.08%
2021/12/07	1	67.00	2	67.15	67.10	-1	6,240	-0.02%
2021/12/06	3	67.60	0	0.00	67.50	3	6,299	0.05%
2021/12/03	10	67.62	0	0.00	67.60	10	6,489	0.15%
2021/12/02	1	68.10	2	67.80	67.80	-1	6,877	-0.01%
2021/12/01	7	67.89	55	67.79	67.90	-48	8,230	-0.58%
2021/11/30	21	67.54	4	67.10	67.00	17	8,300	0.20%
2021/11/29	0	0.00	3	66.00	66.60	-3	8,409	-0.04%
2021/11/26	6	66.18	3	66.43	66.20	3	8,647	0.03%
2021/11/25	1.2	67.30	11	67.38	67.20	-9.8	8,665	-0.11%
2021/11/24	3	66.97	0	0.00	67.30	3	8,766	0.03%
2021/11/23	3	67.57	1	67.40	67.60	2	8,957	0.02%
2021/11/22	26	68.13	6.3	68.48	68.30	19.7	8,989	0.22%
2021/11/19	0	0.00	3	67.60	67.30	-3	9,026	-0.03%
2021/11/18	29	67.26	7	67.31	67.20	22	9,051	0.24%
2021/11/17	19	66.76	12	66.75	66.90	7	8,947	0.08%
2021/11/16	35	67.31	35	67.12	66.80	0	8,857	0.00%
2021/11/15	24	67.62	13	67.85	68.20	11	8,763	0.13%
2021/11/12	4.2	66.68	18	66.55	66.70	-13.8	8,674	-0.16%
2021/11/11	26	65.30	12	65.00	64.90	14	8,625	0.16%
2021/11/10	12	65.73	16	65.88	66.00	-4	8,639	-0.05%
2021/11/09	28	66.41	6	66.40	66.00	22	8,759	0.25%
2021/11/08	46	65.98	15	65.95	65.90	31	8,730	0.36%
2021/11/05	1	65.30	2	65.35	65.80	-1	8,761	-0.01%
2021/11/04	11	65.22	11	65.31	65.20	0	8,919	0.00%
2021/11/03	12.1	65.07	5	64.94	65.20	7.1	9,095	0.08%
2021/11/02	11	64.24	12	65.17	63.60	-1	9,371	-0.01%
2021/11/01	16	65.14	13	65.15	65.10	3	9,820	0.03%
2021/10/29	19.4	64.60	3	64.53	64.30	16.4	10,157	0.16%
2021/10/28	45	64.99	35	65.04	65.20	10	10,080	0.10%
2021/10/27	7	64.14	5	64.32	64.50	2	9,998	0.02%
2021/10/25	0	0.00	11	62.91	63.10	-11	10,223	-0.11%
2021/10/22	3	62.13	9.1	62.42	63.40	-6.1	10,272	-0.06%
2021/10/21	13.1	62.16	5	62.80	62.00	8.1	10,391	0.08%
2021/10/20	0	0.00	10.1	63.00	62.50	-10.1	10,371	-0.10%
2021/10/19	1	62.40	1	62.20	62.60	0	10,431	0.00%
2021/10/18	10	62.20	0	0.00	61.60	10	10,449	0.10%
2021/10/15	1.1	62.03	2	62.35	62.10	-0.9	10,594	-0.01%
2021/10/14	2	60.95	2	61.20	61.10	0	10,699	0.00%
2021/10/13	1	60.70	13	60.70	61.00	-12	10,799	-0.11%
2021/10/12	10.3	62.16	13	62.31	62.00	-2.8	10,866	-0.03%
2021/10/08	24.4	63.90	4	63.95	63.30	20.4	11,163	0.18%
2021/10/07	1	65.90	1	65.60	65.90	0	11,005	0.00%
2021/10/06	1	64.50	0	0.00	64.60	1	11,053	0.01%
2021/10/05	2	64.15	1	65.80	65.40	1	11,117	0.01%
2021/10/04	2.1	65.89	4	65.60	65.00	-1.9	11,081	-0.02%
2021/10/01	4.1	66.79	5	67.50	67.30	-0.9	11,063	-0.01%
2021/09/30	1	67.00	1	67.80	67.50	0	11,044	0.00%
2021/09/29	21.4	67.58	0	0.00	67.20	21.4	11,088	0.19%
2021/09/28	2	70.30	7	70.13	70.10	-5	10,983	-0.05%
2021/09/27	11	70.98	0	0.00	70.80	11	10,972	0.10%
2021/09/24	12	71.40	3	71.43	71.40	9	10,977	0.08%
2021/09/23	11	70.92	2	71.65	71.00	9	10,987	0.08%
2021/09/22	1.3	70.56	0	0.00	70.50	1.3	11,005	0.01%
2021/09/17	2.1	71.60	1	71.60	71.60	1.1	11,223	0.01%
2021/09/16	2	72.40	0	0.00	71.80	2	11,224	0.02%
2021/09/15	3	71.80	0	0.00	71.80	3	11,200	0.03%
2021/09/14	1.1	72.98	5	72.76	72.70	-3.9	11,146	-0.03%
2021/09/13	2	73.70	5	74.00	73.70	-3	11,062	-0.03%
2021/09/10	2	74.30	2	74.10	74.50	0	11,038	0.00%
2021/09/09	4	73.83	2	73.75	73.50	2	10,992	0.02%
2021/09/08	8	73.60	17	73.71	73.30	-9	10,921	-0.08%
2021/09/07	40	74.85	24	74.82	74.40	16	10,732	0.15%
2021/09/06	117	83.94	48.2	81.77	78.00	68.8	10,307	0.67%	大買/
2021/09/03	4	79.90	15	80.43	81.10	-11	8,879	-0.12%
2021/09/02	26	79.27	42	79.38	79.40	-16	8,739	-0.18%
2021/09/01	12	78.88	36	78.16	80.40	-24	8,616	-0.28%
2021/08/31	15	76.49	16	76.58	77.10	-1	8,442	-0.01%
2021/08/30	7	76.59	17	76.80	77.00	-10	8,363	-0.12%
2021/08/27	16	74.61	30	74.78	75.80	-14	8,235	-0.17%
2021/08/26	10	73.34	9	73.37	73.70	1	8,014	0.01%
2021/08/25	8	72.63	13	72.76	72.50	-5	7,914	-0.06%
2021/08/24	14	73.94	0.1	74.20	73.60	13.9	7,814	0.18%
2021/08/23	10	74.33	13	74.67	74.50	-3	7,774	-0.04%
2021/08/20	9	73.31	9	73.53	73.20	0	7,784	0.00%
2021/08/19	11	73.77	12	73.89	73.10	-1	7,799	-0.01%
2021/08/18	9	74.03	13	72.91	75.00	-4	7,769	-0.05%
2021/08/17	0	0.00	6	73.72	73.60	-6	7,721	-0.08%
2021/08/16	16.1	73.34	22	73.16	73.90	-5.9	7,666	-0.08%
2021/08/13	45.1	75.96	25	74.66	73.60	20.1	7,604	0.26%
2021/08/12	2	76.20	6	76.60	77.70	-4	7,512	-0.05%
2021/08/11	24	76.93	30	76.94	76.10	-6	7,479	-0.08%
2021/08/10	11	77.49	20	77.90	77.60	-9	7,395	-0.12%
2021/08/09	17	79.71	18	80.41	78.40	-1	7,253	-0.01%
2021/08/06	28	80.79	34	81.01	80.90	-6	7,024	-0.09%
2021/08/05	32.1	80.35	39	81.12	80.20	-6.9	6,752	-0.10%
2021/08/04	46	78.36	57	78.33	79.30	-11	6,309	-0.17%
2021/08/03	1.2	75.97	6	75.73	76.00	-4.8	6,020	-0.08%
2021/08/02	5	75.32	13	75.71	75.30	-8	5,948	-0.13%
2021/07/30	15	74.84	48	74.89	75.00	-33	5,915	-0.56%
2021/07/29	23	72.18	0.2	72.40	72.70	22.8	5,731	0.40%
2021/07/28	7	71.30	12	71.99	71.40	-5	5,731	-0.09%
2021/07/27	14	74.29	14	73.80	73.30	0	5,775	0.00%
2021/07/26	2	72.85	6.2	73.00	72.90	-4.2	5,705	-0.07%
2021/07/23	3	72.23	5	72.44	72.10	-2	5,714	-0.04%
2021/07/22	6	71.68	22	70.97	71.40	-16	5,670	-0.28%
2021/07/21	35	70.27	2	70.70	69.70	33	5,620	0.59%
2021/07/20	19.2	74.78	5	74.90	74.30	14.2	5,503	0.26%
2021/07/19	34	77.01	13	76.88	76.70	21	5,366	0.39%
2021/07/16	18.2	77.55	55	77.02	77.70	-36.8	5,334	-0.69%
2021/07/15	16	77.45	88.1	77.34	77.20	-72.1	5,233	-1.38%
2021/07/14	25	74.76	1	74.50	74.40	24	4,848	0.49%
2021/07/13	24	75.13	6.2	74.88	73.90	17.8	4,873	0.37%
2021/07/12	2	74.64	44.2	74.62	74.70	-42.2	4,849	-0.87%
2021/07/09	12	73.60	0	0.00	72.90	12	4,783	0.25%
2021/07/08	20	73.61	3	74.10	73.80	17	4,827	0.35%
2021/07/07	20	73.20	5	73.04	73.10	15	4,826	0.31%
2021/07/06	1	72.90	25	72.90	73.30	-24	4,837	-0.50%
2021/07/05	25	72.01	6	72.33	72.50	19	4,784	0.40%
2021/07/02	0	0.00	2	71.35	71.50	-2	4,789	-0.04%
2021/07/01	5	71.60	1	71.30	71.10	4	4,861	0.08%
2021/06/30	2	71.40	1.6	71.74	72.00	0.4	4,933	0.01%
2021/06/29	3	71.90	7	72.00	71.90	-4	4,933	-0.08%
2021/06/28	12	72.14	15.1	72.44	72.80	-3.1	4,940	-0.06%
2021/06/25	10	70.22	2	70.20	70.20	8	4,782	0.17%
2021/06/23	5.1	69.62	0	0.00	69.60	5.1	4,879	0.10%
2021/06/22	2.1	69.20	10	69.80	69.60	-7.9	4,933	-0.16%
2021/06/21	2	68.85	0	0.00	69.10	2	4,978	0.04%
2021/06/18	0	0.00	1.2	70.72	69.00	-1.2	5,103	-0.02%
2021/06/17	0.2	70.00	0	0.00	70.60	0.2	5,159	0.00%
2021/06/16	1	70.50	0	0.00	70.00	1	5,570	0.02%
2021/06/15	6	70.13	0	0.00	70.20	6	5,934	0.10%
2021/06/11	0.1	70.60	4	70.50	70.30	-3.9	5,983	-0.07%
2021/06/10	0	0.00	2	70.25	70.50	-2	6,026	-0.03%
2021/06/09	11	69.70	0	0.00	69.20	11	6,028	0.18%
2021/06/08	1	69.50	26	70.57	70.80	-25	6,018	-0.42%
2021/06/07	2	68.00	2	68.30	68.40	0	5,972	0.00%
2021/06/02	13	67.92	0	0.00	68.20	13	6,293	0.21%
2021/06/01	13	68.20	0	0.00	68.20	13	6,438	0.20%
2021/05/28	0	0.00	12	67.37	68.20	-12	6,787	-0.18%
2021/05/27	2	66.00	0	0.00	66.00	2	6,957	0.03%
2021/05/26	4	66.78	4	67.13	67.30	0	6,957	0.00%
2021/05/25	1	66.70	10.1	66.03	66.90	-9.1	7,011	-0.13%
2021/05/24	7	65.16	1	65.20	65.10	6	7,036	0.09%
2021/05/21	2	64.70	2	64.90	64.50	0	7,126	0.00%
2021/05/20	10	64.92	1	64.40	64.40	9	7,215	0.12%
2021/05/19	0	0.00	1	66.60	66.60	-1	7,194	-0.01%
2021/05/18	5	64.76	7	65.21	66.50	-2	7,226	-0.03%
2021/05/17	9	63.39	2	62.60	62.80	7	7,313	0.10%
2021/05/14	11.2	66.22	3	66.43	66.60	8.2	7,287	0.11%
2021/05/13	1	65.10	3	65.40	65.20	-2	7,294	-0.03%
2021/05/12	14	65.04	13.3	64.80	64.50	0.7	7,288	0.01%
2021/05/11	12.3	68.27	14	68.63	67.10	-1.7	7,276	-0.02%
2021/05/10	2	71.00	0	0.00	71.00	2	7,238	0.03%
2021/05/07	17	70.71	0	0.00	71.00	17	7,429	0.23%
2021/05/06	3	71.53	1	70.40	70.60	2	7,469	0.03%
2021/05/05	2.1	71.49	2	71.20	70.40	0.1	7,787	0.00%
2021/05/04	19	71.12	13	70.59	71.60	6	7,862	0.08%
2021/05/03	5	75.08	11	75.10	73.90	-6	7,892	-0.08%
2021/04/29	11	77.74	11.6	77.69	77.40	-0.6	7,910	-0.01%
2021/04/28	6	76.78	4	77.65	78.20	2	7,975	0.03%
2021/04/27	2	76.70	3	76.93	76.90	-1	8,214	-0.01%
2021/04/26	5	76.70	2	76.50	76.90	3	8,350	0.04%
2021/04/23	1	75.00	5	75.14	76.00	-4	8,475	-0.05%
2021/04/22	4	76.78	10	77.29	75.20	-6	8,655	-0.07%
2021/04/21	5	77.58	25	77.37	77.50	-20	8,814	-0.23%
2021/04/20	10	76.98	2	76.60	76.60	8	8,958	0.09%
2021/04/19	23	77.54	1	77.50	77.10	22	9,392	0.23%
2021/04/16	22.1	78.00	2	78.25	77.90	20.1	9,443	0.21%
2021/04/15	2	76.45	3	76.07	76.50	-1	9,484	-0.01%
2021/04/14	7.1	74.91	14	75.99	75.30	-6.9	9,628	-0.07%
2021/04/13	4.2	76.56	4	77.08	76.40	0.2	9,586	0.00%
2021/04/12	7	78.17	3	77.77	77.50	4	9,552	0.04%
2021/04/09	3	77.57	3.1	77.77	78.00	-0.1	9,547	0.00%
2021/04/08	4	77.80	2	77.70	77.60	2	9,492	0.02%
2021/04/07	8	77.69	6	78.18	77.80	2	9,452	0.02%
2021/04/06	11	79.04	2	79.25	79.00	9	9,396	0.10%
2021/04/01	1	77.80	11	77.62	78.00	-10	9,316	-0.11%
2021/03/31	12	78.03	6	78.05	77.70	6	9,285	0.06%
2021/03/30	0	0.00	33.3	77.69	77.80	-33.3	9,223	-0.36%
2021/03/29	15	76.63	4	76.90	76.70	11	9,172	0.12%
2021/03/26	2	76.50	3	76.80	76.70	-1	9,239	-0.01%
2021/03/25	0	0.00	2	76.40	76.10	-2	9,189	-0.02%
2021/03/24	6	75.85	2	75.65	75.50	4	9,144	0.04%
2021/03/23	25	75.38	14	75.91	75.80	11	9,116	0.12%
2021/03/22	18	74.83	13	74.90	74.70	5	9,009	0.06%
2021/03/19	70	76.50	26.1	76.78	76.00	44	8,985	0.49%
2021/03/18	5.1	76.71	53	76.56	77.90	-48	8,602	-0.56%
2021/03/17	12	73.96	3	74.17	73.50	9	8,297	0.11%
2021/03/16	5	73.26	0	0.00	73.70	5	8,465	0.06%
2021/03/15	1	72.60	5	72.88	73.60	-4	8,607	-0.05%
2021/03/12	8	72.58	1	72.80	72.70	7	8,634	0.08%
2021/03/10	0	72.40	3	71.50	71.70	-3	8,969	-0.03%
2021/03/09	7	70.73	5	70.96	71.40	2	8,988	0.02%
2021/03/08	4	72.25	6	72.27	72.20	-2	8,885	-0.02%
2021/03/05	8	73.49	2	73.35	72.70	6	8,795	0.07%
2021/03/04	10	74.02	2	74.50	74.10	8	8,709	0.09%
2021/03/03	17	74.79	8	74.89	75.10	9	8,584	0.10%
2021/03/02	6	75.73	16	76.14	75.50	-10	8,370	-0.12%
2021/02/26	1	74.00	4	73.75	74.10	-3	8,284	-0.04%
2021/02/25	5	74.00	10	74.06	74.50	-5	8,286	-0.06%
2021/02/24	0	0.00	10	74.50	74.40	-10	8,260	-0.12%
2021/02/23	11	74.40	0	0.00	74.40	11	8,214	0.13%
2021/02/22	9	74.86	11	74.84	75.50	-2	8,142	-0.02%
2021/02/19	5	73.50	8	73.29	73.20	-3	8,051	-0.04%
2021/02/18	4	73.75	0	0.00	73.90	4	8,059	0.05%
2021/02/17	11	73.65	6	73.90	73.50	5	8,050	0.06%
2021/02/05	2	71.05	2	71.15	71.30	0	7,963	0.00%
2021/02/04	3	70.50	0	0.00	70.30	3	8,045	0.04%
2021/02/03	16	71.63	5	71.80	71.20	11	8,085	0.14%
2021/02/02	0	0.00	5	71.66	72.40	-5	8,171	-0.06%
2021/02/01	9	69.07	5	68.66	69.50	4	8,259	0.05%
2021/01/29	31	71.28	34	70.76	69.20	-3	8,380	-0.04%
2021/01/28	14	73.30	3	73.10	72.50	11	8,195	0.13%
2021/01/27	24	76.33	9	77.71	75.70	15	8,077	0.19%
2021/01/26	11	75.34	24	75.68	75.70	-13	7,652	-0.17%
2021/01/25	7	74.73	6	76.25	75.70	1	7,537	0.01%
2021/01/22	7	75.41	9	75.29	75.40	-2	7,400	-0.03%
2021/01/21	24	74.79	20.5	74.43	74.40	3.5	7,308	0.05%
2021/01/20	34	75.06	36	75.42	73.70	-2	7,247	-0.03%
2021/01/19	19	73.99	21	74.44	74.50	-2	6,991	-0.03%
2021/01/18	34	74.03	20	74.50	73.90	14	6,871	0.20%
2021/01/15	26	73.52	53	73.61	74.50	-27	6,733	-0.40%
2021/01/14	7	73.04	16	73.34	73.80	-9	6,597	-0.14%
2021/01/13	17	72.11	27.1	72.06	72.10	-10.1	6,359	-0.16%
2021/01/12	53	70.92	46	71.41	70.40	7	6,189	0.11%
2021/01/11	9	68.94	17	69.22	69.30	-8	5,733	-0.14%
2021/01/08	2	68.00	13	68.58	68.20	-11	5,658	-0.19%
2021/01/07	20	67.71	53	67.69	68.00	-33	5,631	-0.59%
2021/01/06	7	66.39	3	67.30	66.30	4	5,544	0.07%
2021/01/05	12	67.07	0	0.00	67.40	12	5,529	0.22%
2021/01/04	14	66.99	47.2	66.90	67.40	-33.2	5,549	-0.60%
2020/12/31	1	66.10	6	66.30	66.40	-5	5,526	-0.09%
2020/12/30	0	0.00	4	65.80	65.90	-4	5,566	-0.07%
2020/12/29	5	65.92	0	0.00	65.80	5	5,641	0.09%
2020/12/28	1	66.30	6	66.37	66.40	-5	5,700	-0.09%
2020/12/25	49	66.59	2	66.30	66.20	47	5,808	0.81%
2020/12/24	4	65.85	0	0.00	65.70	4	5,943	0.07%
2020/12/23	22	66.07	13	65.90	65.70	9	6,053	0.15%
2020/12/22	8	67.25	15	67.27	66.30	-7	6,265	-0.11%
2020/12/21	4	65.80	4	65.95	66.50	0	6,312	0.00%
2020/12/18	12	65.69	0	0.00	65.00	12	6,562	0.18%
2020/12/17	7	65.71	3	65.60	65.40	4	6,740	0.06%
2020/12/16	5	66.06	1	66.00	66.20	4	6,843	0.06%
2020/12/15	11	65.79	5	65.56	65.30	6	6,937	0.09%
2020/12/14	4	67.13	3	67.90	66.90	1	7,196	0.01%
2020/12/11	16	67.19	31	67.03	67.40	-15	7,464	-0.20%
2020/12/10	23	68.56	13	69.22	68.70	10	7,457	0.13%
2020/12/09	15	67.90	28.2	67.98	69.00	-13.2	7,231	-0.18%
2020/12/08	6	66.37	1	65.90	66.20	5	7,038	0.07%
2020/12/07	9	67.00	11	67.16	66.60	-2	7,006	-0.03%
2020/12/04	34	67.16	72	67.67	67.40	-38	6,886	-0.55%
2020/12/03	0	0.00	11	66.04	66.20	-11	6,546	-0.17%
2020/12/02	24	65.42	11.2	65.42	65.80	12.8	6,477	0.20%
2020/12/01	1	64.60	18	64.88	65.20	-17	6,433	-0.26%
2020/11/30	18	64.77	6	65.02	64.30	12	6,390	0.19%
2020/11/27	18.2	64.82	1	64.90	64.70	17.2	6,320	0.27%
2020/11/26	8	65.08	5	65.04	65.00	3	6,301	0.05%
2020/11/25	11	66.40	6	66.80	65.40	5	6,267	0.08%
2020/11/24	5	65.66	1	65.70	65.80	4	6,159	0.06%
2020/11/23	10	65.46	16	65.55	65.50	-6	6,145	-0.10%
2020/11/20	4	64.63	2	64.45	64.90	2	6,156	0.03%
2020/11/19	7	64.47	4	64.50	64.50	3	6,148	0.05%
2020/11/18	9	65.07	0	0.00	64.90	9	6,152	0.15%
2020/11/17	1	65.40	3	65.27	65.30	-2	6,139	-0.03%
2020/11/16	4	64.55	3	64.60	64.70	1	6,165	0.02%
2020/11/13	16	64.87	0.2	64.80	65.00	15.9	6,144	0.26%
2020/11/12	20	65.62	21	65.66	65.60	-1	6,125	-0.02%
2020/11/11	4	65.08	21	65.16	65.00	-17	6,016	-0.28%
2020/11/10	9.2	64.39	16	64.35	64.90	-6.9	5,943	-0.12%
2020/11/09	18	64.73	17	65.22	64.20	1	5,793	0.02%
2020/11/06	9	63.64	31	63.67	64.00	-22	5,608	-0.39%
2020/11/05	4.1	61.69	0	0.00	61.90	4.1	5,446	0.08%
2020/11/04	11	61.91	3	62.20	62.30	8	5,425	0.15%
2020/11/03	0	0.00	1	62.60	62.50	-1	5,420	-0.02%
2020/11/02	5	61.82	3	62.20	62.00	2	5,444	0.04%
2020/10/30	1	62.60	0	0.00	62.50	1	5,478	0.02%
2020/10/29	1	62.80	8	62.89	63.00	-7	5,497	-0.13%
2020/10/28	1	62.90	13	62.92	62.90	-12	5,606	-0.21%
2020/10/27	1	62.30	10	62.77	62.90	-9	5,640	-0.16%
2020/10/26	11	61.75	2	62.10	61.80	9	5,717	0.16%
2020/10/23	3	62.83	7	62.79	62.80	-4	5,800	-0.07%
2020/10/22	0	0.00	9	62.43	62.80	-9	5,902	-0.15%
2020/10/21	12	61.95	13	61.95	61.50	-1	5,936	-0.02%
2020/10/20	0	0.00	12	61.90	61.70	-12	6,041	-0.20%
2020/10/19	1	61.70	4	61.73	61.50	-3	6,278	-0.05%
2020/10/15	13	60.77	0	0.00	60.60	13	6,530	0.20%
2020/10/14	17	61.50	10	62.10	61.20	7	6,619	0.11%
2020/10/13	10	62.10	28	62.12	62.40	-18	6,640	-0.27%
2020/10/12	3	62.23	9	62.71	62.60	-6	6,671	-0.09%
2020/10/08	11	62.12	4	62.23	61.90	7	6,657	0.11%
2020/10/07	3	62.33	5	62.36	62.30	-2	6,683	-0.03%
2020/10/06	7	62.69	0	0.00	62.60	7	6,690	0.10%
2020/10/05	4	62.93	4	63.03	63.50	0	6,769	0.00%
2020/09/30	21	63.56	6	63.98	63.40	15	6,793	0.22%
2020/09/29	4	63.25	15	63.43	63.80	-11	6,767	-0.16%
2020/09/28	5	62.32	11	62.95	62.30	-6	6,792	-0.09%
2020/09/25	40	62.09	15	61.89	61.70	25	6,828	0.37%
2020/09/24	5	63.80	21	63.73	64.50	-16	6,761	-0.24%
2020/09/23	20	64.24	95.1	63.81	63.70	-75.1	6,709	-1.12%
2020/09/22	14	62.61	27	62.89	63.10	-13	6,519	-0.20%
2020/09/21	2	62.60	20	62.68	62.40	-18	6,430	-0.28%
2020/09/18	20	62.10	38.2	62.13	62.10	-18.2	6,390	-0.28%
2020/09/17	15	62.07	57	61.99	62.10	-42	6,440	-0.65%
2020/09/16	9	60.83	13.3	60.71	61.00	-4.3	6,182	-0.07%
2020/09/15	4	58.80	38	58.56	59.00	-34	5,942	-0.57%
2020/09/14	0	0.00	2	57.55	57.50	-2	5,956	-0.03%
2020/09/11	3	57.13	6	57.03	57.20	-3	6,047	-0.05%
2020/09/10	0	0.00	10	57.44	57.20	-10	6,092	-0.16%
2020/09/09	0	0.00	1	57.20	57.20	-1	6,143	-0.02%
2020/09/08	2	57.05	0	0.00	56.90	2	6,235	0.03%
2020/09/07	0	0.00	24	56.87	57.00	-24	6,322	-0.38%
2020/09/04	11	56.18	1	56.00	56.30	10	6,437	0.16%
2020/09/03	2	57.05	1	57.20	57.00	1	6,538	0.02%
2020/09/02	3	56.30	0	0.00	56.30	3	6,662	0.05%
2020/09/01	1	55.80	0	0.00	56.20	1	6,876	0.01%
2020/08/31	4	56.40	0	0.00	56.20	4	7,075	0.06%
2020/08/28	0	0.00	6	56.95	56.70	-6	7,139	-0.08%
2020/08/27	5	56.90	3	56.73	56.90	2	7,232	0.03%
2020/08/26	4	56.58	5	56.30	57.20	-1	7,295	-0.01%
2020/08/25	3	55.43	30	55.47	55.30	-27	7,306	-0.37%
2020/08/24	12	55.01	0	0.00	55.00	12	7,378	0.16%
2020/08/21	31	55.58	5	55.40	55.40	26	7,460	0.35%
2020/08/20	7	55.00	19	55.16	55.20	-12	7,528	-0.16%
2020/08/19	2.2	57.70	19	57.55	57.00	-16.8	7,581	-0.22%
2020/08/18	0	0.00	1	58.10	58.10	-1	7,650	-0.01%
2020/08/17	14	58.38	11	58.30	58.60	3	7,938	0.04%
2020/08/14	13	57.36	1	57.40	57.70	12	8,121	0.15%
2020/08/12	8	57.40	0	0.00	57.40	8	8,237	0.10%
2020/08/11	3	58.03	0	0.00	57.80	3	8,324	0.04%
2020/08/10	3	58.40	0.2	58.60	58.50	2.8	8,498	0.03%
2020/08/07	50	58.45	18	58.40	58.30	32	8,783	0.36%
2020/08/06	3	58.80	21	58.77	58.80	-18	8,943	-0.20%
2020/08/05	1	59.50	11	59.12	59.10	-10	9,043	-0.11%
2020/08/04	15	58.83	7	58.86	59.00	8	9,170	0.09%
2020/08/03	28	58.32	5	59.12	58.20	23	9,516	0.24%
2020/07/31	5	60.26	53	59.77	59.90	-48	9,528	-0.50%
2020/07/30	24	60.35	22	60.16	60.30	2	9,559	0.02%
2020/07/29	17.2	57.97	9	58.24	58.70	8.2	9,761	0.08%
2020/07/28	27	57.84	7	57.49	56.70	20	10,312	0.19%
2020/07/27	11	58.25	2	58.10	57.90	9	10,360	0.09%
2020/07/24	18	59.59	149	59.47	59.10	-131	10,314	-1.27%	大賣/鉅額交易
2020/07/23	39	60.25	26	60.30	60.20	13	10,247	0.13%
2020/07/22	17	64.68	9	64.90	65.40	8	10,050	0.08%
2020/07/21	14	64.49	5	64.84	64.30	9	9,878	0.09%
2020/07/20	27	64.58	1	64.10	64.10	26	9,873	0.26%
2020/07/17	95	65.56	6	65.02	65.30	89	9,864	0.90%
2020/07/16	29	65.80	8	65.84	65.80	21	10,082	0.21%
2020/07/15	6	66.03	7	65.77	65.70	-1	10,334	-0.01%
2020/07/14	8	65.83	13	65.70	65.70	-5	10,418	-0.05%
2020/07/13	14	65.47	32	65.36	65.80	-18	10,395	-0.17%
2020/07/10	37	65.35	17	65.50	65.10	20	10,466	0.19%
2020/07/09	101	67.02	3	67.07	66.90	98	10,336	0.95%	大買/
2020/07/08	22	67.29	23	66.84	67.60	-1	10,258	-0.01%
2020/07/07	19	67.14	56	67.11	66.70	-37	10,186	-0.36%
2020/07/06	10	67.97	20	67.85	68.00	-10	10,039	-0.10%
2020/07/03	11.2	66.54	92	66.68	66.90	-80.8	9,910	-0.82%
2020/07/02	13	65.22	14	65.44	65.90	-1	9,817	-0.01%
2020/07/01	0	0.00	3	64.20	64.30	-3	9,704	-0.03%
2020/06/30	1	64.60	8	64.44	64.30	-7	9,635	-0.07%
2020/06/29	8	64.05	29	64.20	64.20	-21	9,556	-0.22%
2020/06/24	38	63.66	24	63.81	64.00	14	9,483	0.15%
2020/06/23	10	62.52	0	0.00	63.10	10	9,367	0.11%
2020/06/22	4	62.73	11	62.78	62.90	-7	9,351	-0.07%
2020/06/19	0	0.00	18	62.61	62.90	-18	9,352	-0.19%
2020/06/18	20	61.72	2	61.75	62.30	18	9,280	0.19%
2020/06/17	5	61.74	1	61.70	61.70	4	9,204	0.04%
2020/06/16	2	61.80	7	61.86	61.90	-5	9,236	-0.05%
2020/06/15	11	61.26	23	61.61	61.00	-12	9,285	-0.13%
2020/06/12	11	59.78	29	59.79	61.00	-18	9,248	-0.19%
2020/06/11	33	61.20	14	61.20	60.70	19	9,251	0.21%
2020/06/10	18	61.63	8	61.69	62.00	10	9,156	0.11%
2020/06/09	28	62.15	16	62.33	61.90	12	9,132	0.13%
2020/06/08	5	62.96	42	63.34	63.10	-37	9,098	-0.41%
2020/06/05	16	62.52	10	62.69	62.80	6	8,902	0.07%
2020/06/04	24	61.49	6	61.53	61.50	18	8,719	0.21%
2020/06/03	44	61.40	17.2	61.29	61.40	26.9	8,688	0.31%
2020/06/02	1	61.40	42	61.59	61.30	-41	8,577	-0.48%
2020/06/01	18	61.67	6	61.68	61.70	12	8,496	0.14%
2020/05/29	3	61.07	18	61.07	61.40	-15	8,429	-0.18%
2020/05/28	36	61.24	8	61.72	60.90	28	8,383	0.33%
2020/05/27	1	60.80	16	61.22	61.40	-15	8,324	-0.18%
2020/05/26	15.2	60.95	4	61.20	61.10	11.2	8,290	0.14%
2020/05/25	3	60.43	6	59.95	60.70	-3	8,155	-0.04%
2020/05/22	38	60.55	46	60.60	60.20	-8	8,059	-0.10%
2020/05/21	36	59.62	9	59.49	59.70	27	7,789	0.35%
2020/05/20	18	58.59	3	58.70	58.40	15	7,631	0.20%
2020/05/19	0	0.00	2	59.00	58.80	-2	7,618	-0.03%
2020/05/18	15	58.42	2	58.40	58.20	13	7,609	0.17%
2020/05/15	37	58.99	16	58.73	58.90	21	7,552	0.28%
2020/05/14	61	59.46	57	58.97	58.10	4	7,383	0.05%
2020/05/13	39	60.69	8	60.73	60.80	31	7,110	0.44%
2020/05/12	44	61.21	22	61.08	61.30	22	6,963	0.32%
2020/05/11	28.2	61.70	18	61.73	61.40	10.2	6,866	0.15%
2020/05/08	45	61.03	69	60.97	60.80	-24	6,743	-0.36%
2020/05/07	2	59.35	26	59.36	59.50	-24	6,377	-0.38%
2020/05/06	19	59.30	26	59.21	59.00	-7	6,287	-0.11%
2020/05/05	39	58.51	25	58.77	59.20	14	6,175	0.23%
2020/05/04	72	58.69	42	58.51	59.00	30	5,859	0.51%
2020/04/30	29	54.93	14	55.86	56.60	15	5,207	0.29%
2020/04/29	5	54.40	30	54.30	54.20	-25	5,088	-0.49%
2020/04/28	3	54.13	20	54.12	54.00	-17	5,101	-0.33%
2020/04/27	12	54.00	20	53.95	54.10	-8	5,143	-0.16%
2020/04/24	25	52.84	18	52.85	53.00	7	5,093	0.14%
2020/04/23	38	52.89	2	52.90	52.60	36	5,093	0.71%
2020/04/22	21	52.38	1	52.60	52.60	20	5,010	0.40%
2020/04/21	63	54.11	18	54.19	53.10	45	4,869	0.92%
2020/04/20	53	57.75	38	57.43	57.30	15	4,575	0.33%
2020/04/17	6	55.03	31	55.52	56.00	-25	4,292	-0.58%
2020/04/16	1	54.30	1	54.30	54.40	0	4,181	0.00%
2020/04/15	23	54.18	10	54.33	53.80	13	4,173	0.31%
2020/04/14	6	54.32	3	54.53	54.20	3	4,077	0.07%
2020/04/13	8	53.93	11	53.59	53.60	-3	4,114	-0.07%
2020/04/10	18	53.05	10	53.36	53.00	8	4,166	0.19%
2020/04/09	5	53.44	3	54.17	53.40	2	4,259	0.05%
2020/04/08	4	52.90	7	53.41	53.60	-3	4,296	-0.07%
2020/04/07	13	52.40	40	52.30	52.60	-27	4,269	-0.63%
2020/04/06	4	50.55	4	50.38	50.60	0	4,187	0.00%
2020/04/01	3	49.58	7	49.85	50.10	-4	4,187	-0.10%
2020/03/31	17	49.72	10	50.25	49.50	7	4,200	0.17%
2020/03/30	7	49.21	6	49.88	49.70	1	4,167	0.02%
2020/03/27	9	50.68	3	51.63	50.50	6	4,142	0.14%
2020/03/26	12	49.02	7	49.99	50.50	5	4,083	0.12%
2020/03/25	7	49.79	9	49.89	49.40	-2	4,059	-0.05%
2020/03/24	4	46.54	5	46.82	46.75	-1	4,033	-0.02%
2020/03/23	1	43.15	2	45.93	44.85	-1	4,126	-0.02%
2020/03/20	10	46.54	2	47.23	45.85	8	4,202	0.19%
2020/03/19	13	45.93	11	46.26	45.10	2	4,310	0.05%
2020/03/17	11	51.56	4	51.90	51.00	7	4,312	0.16%
2020/03/16	1	54.90	2	54.30	53.60	-1	4,319	-0.02%
2020/03/13	3	50.83	11	51.61	54.60	-8	4,334	-0.18%
2020/03/12	13	54.95	7.3	55.22	54.70	5.7	4,346	0.13%
2020/03/11	3	58.23	4	58.38	57.50	-1	4,353	-0.02%
2020/03/10	3	57.40	3	57.07	57.70	0	4,610	0.00%
2020/03/09	11	58.12	1	58.00	57.60	10	4,873	0.21%
2020/03/06	1	59.10	8	59.30	59.30	-7	4,868	-0.14%
2020/03/05	6	59.70	23	59.80	59.80	-17	4,914	-0.35%
2020/03/04	1	58.90	0	0.00	58.90	1	5,013	0.02%
2020/03/03	10	59.02	2	58.80	58.70	8	5,164	0.15%
2020/03/02	3	58.47	9	58.36	58.20	-6	5,453	-0.11%
2020/02/27	6	59.00	5	58.62	58.50	1	5,706	0.02%
2020/02/26	3	59.60	0	0.00	59.30	3	5,731	0.05%
2020/02/25	2	59.35	10	59.76	59.90	-8	5,712	-0.14%
2020/02/24	4	59.68	0	0.00	59.60	4	5,713	0.07%
2020/02/21	7	60.00	0	0.00	60.00	7	5,704	0.12%
2020/02/20	9	60.43	9	60.97	60.40	0	5,729	0.00%
2020/02/19	22	60.46	13	60.53	60.30	9	5,715	0.16%
2020/02/18	10	60.61	0	0.00	60.50	10	5,718	0.17%
2020/02/17	26	61.20	0	0.00	61.10	26	5,721	0.45%
2020/02/14	13	61.62	4	61.93	61.70	9	5,692	0.16%
2020/02/13	13	61.68	13	62.06	61.00	0	5,677	0.00%
2020/02/12	12	62.28	4	62.08	62.00	8	5,655	0.14%
2020/02/11	8	61.35	5	61.12	61.50	3	5,653	0.05%
2020/02/10	3	59.93	1	60.40	60.00	2	5,684	0.04%
2020/02/07	3	60.37	0	0.00	60.60	3	5,717	0.05%
2020/02/06	2	61.00	1	61.40	61.50	1	5,769	0.02%
2020/02/05	9	60.53	2	60.90	60.70	7	5,954	0.12%
2020/02/04	0	0.00	7	60.26	60.80	-7	6,003	-0.12%
2020/02/03	6	58.23	3	59.07	59.40	3	6,032	0.05%
2020/01/31	6	60.20	1	60.80	60.60	5	6,006	0.08%
2020/01/30	14	61.13	32	60.93	60.30	-18	6,060	-0.30%
2020/01/20	10	65.58	0	0.00	65.60	10	5,989	0.17%
2020/01/17	11	65.61	0	0.00	65.70	11	6,026	0.18%
2020/01/16	15	65.76	14	65.66	65.80	1	6,075	0.02%
2020/01/15	0	0.00	3	66.87	66.60	-3	6,115	-0.05%
2020/01/14	0	0.00	2	66.45	66.50	-2	6,184	-0.03%
2020/01/13	0	0.00	13	66.44	66.10	-13	6,246	-0.21%
2020/01/10	2	65.10	1	65.40	64.90	1	6,333	0.02%
2020/01/09	4	65.30	5	65.10	65.50	-1	6,358	-0.02%
2020/01/08	5	63.74	3	64.50	64.00	2	6,401	0.03%
2020/01/07	6	63.73	16	64.18	64.30	-10	6,423	-0.16%
2020/01/06	17	65.42	0	0.00	64.80	17	6,394	0.27%
2020/01/03	14	67.49	8	67.68	67.20	6	6,405	0.09%
2020/01/02	7	68.19	6	68.20	68.40	1	6,381	0.02%
2019/12/31	1	67.30	1	67.50	67.20	0	6,322	0.00%
2019/12/30	4	67.68	27	67.55	67.40	-23	6,351	-0.36%
2019/12/27	7	67.56	7	67.56	67.70	0	6,366	0.00%
2019/12/26	7.2	67.07	4	67.15	67.20	3.2	6,365	0.05%
2019/12/25	10	66.50	5	66.56	66.70	5	6,378	0.08%
2019/12/24	5	66.10	0	0.00	65.70	5	6,444	0.08%
2019/12/23	3	66.40	2	66.40	66.20	1	6,485	0.02%
2019/12/20	4	66.88	2	67.15	66.80	2	6,508	0.03%
2019/12/19	14	67.19	3	67.40	67.30	11	6,508	0.17%
2019/12/18	10	68.19	5	68.10	67.50	5	6,518	0.08%
2019/12/17	6	67.08	3	67.10	67.20	3	6,526	0.05%
2019/12/16	22	66.72	26	67.53	66.40	-4	6,471	-0.06%
2019/12/13	14	64.63	28	65.24	66.10	-14	6,351	-0.22%
2019/12/12	2	65.45	1	66.00	65.30	1	6,471	0.02%
2019/12/11	4	65.43	12	65.50	65.80	-8	6,678	-0.12%
2019/12/10	4	66.30	0	0.00	66.10	4	6,612	0.06%
2019/12/09	2	66.10	13	65.68	66.10	-11	6,643	-0.17%
2019/12/06	13	65.39	24	65.62	65.00	-11	6,611	-0.17%
2019/12/05	19	65.28	41	65.38	65.50	-22	6,614	-0.33%
2019/12/04	25	63.78	24	63.83	63.90	1	6,409	0.02%
2019/12/03	12	62.22	0	0.00	62.50	12	6,279	0.19%
2019/12/02	6	63.18	36	62.34	62.30	-30	6,303	-0.48%
2019/11/29	15	63.29	8	62.79	62.80	7	6,357	0.11%
2019/11/28	2	62.55	21	63.08	63.40	-19	6,317	-0.30%
2019/11/27	14	61.67	68	62.01	62.60	-54	6,228	-0.87%
2019/11/26	8	62.40	39	62.76	62.30	-31	5,915	-0.52%
2019/11/25	5	61.22	17	61.69	61.90	-12	5,640	-0.21%
2019/11/22	0	0.00	8	60.60	60.50	-8	5,624	-0.14%
2019/11/21	2	60.30	0	0.00	60.60	2	5,689	0.04%
2019/11/20	16	60.24	0	0.00	60.30	16	5,715	0.28%
2019/11/19	14	61.05	0	0.00	60.60	14	5,754	0.24%
2019/11/18	2	61.90	13	61.87	61.80	-11	5,727	-0.19%
2019/11/15	7	61.33	29	61.25	61.50	-22	5,763	-0.38%
2019/11/14	7	60.04	0.5	60.10	60.00	6.5	5,750	0.11%
2019/11/13	12	60.40	0	0.00	60.40	12	5,748	0.21%
2019/11/12	1	60.30	1	60.40	60.30	0	5,779	0.00%
2019/11/11	26	60.50	11	60.30	60.10	15	5,816	0.26%
2019/11/08	16	61.07	1	61.10	61.10	15	5,824	0.26%
2019/11/07	7	60.79	0	0.00	60.70	7	5,840	0.12%
2019/11/06	27	62.09	7	62.26	61.60	20	5,802	0.34%
2019/11/05	4	62.50	2	62.70	62.20	2	5,800	0.03%
2019/11/04	2	62.70	28	62.60	62.60	-26	5,761	-0.45%
2019/11/01	12	61.13	5	61.30	61.10	7	5,616	0.12%
2019/10/31	1	60.50	4	60.65	60.40	-3	5,729	-0.05%
2019/10/30	3	60.10	2	60.40	60.70	1	5,858	0.02%
2019/10/29	9	60.23	8	61.05	59.90	1	5,913	0.02%
2019/10/28	4	61.15	2	61.20	61.20	2	5,865	0.03%
2019/10/25	4	61.50	2	61.45	61.20	2	5,863	0.03%
2019/10/24	21	62.05	29	61.82	62.00	-8	5,906	-0.14%
2019/10/23	4	61.05	18	60.99	61.10	-14	5,934	-0.24%
2019/10/22	0	0.00	10	60.81	60.30	-10	5,994	-0.17%
2019/10/21	4	59.93	13	60.32	60.60	-9	6,022	-0.15%
2019/10/18	16	59.34	22	59.36	59.60	-6	6,050	-0.10%
2019/10/17	2	58.20	7	58.50	58.50	-5	6,041	-0.08%
2019/10/16	9	58.03	8	58.41	57.50	1	6,184	0.02%
2019/10/15	3	58.00	0	0.00	57.70	3	6,207	0.05%
2019/10/14	12	57.48	1	57.80	57.30	11	6,316	0.17%
2019/10/09	2	57.10	2	56.90	57.00	0	6,355	0.00%
2019/10/08	11	57.82	9	57.93	57.50	2	6,326	0.03%
2019/10/07	4	59.20	0	0.00	59.10	4	6,446	0.06%
2019/10/03	31	59.28	14	58.90	58.90	17	6,588	0.26%
2019/10/02	4	59.15	0	0.00	59.20	4	6,596	0.06%
2019/10/01	5	58.22	13	58.19	58.40	-8	6,620	-0.12%
2019/09/27	8	57.13	80	57.38	57.50	-72	6,683	-1.08%
2019/09/26	35	58.60	26	58.22	58.10	9	6,755	0.13%
2019/09/25	14	58.69	0	0.00	58.40	14	6,888	0.20%
2019/09/24	7	59.06	4	59.15	58.80	3	7,255	0.04%
2019/09/23	4	58.63	2	58.60	58.60	2	7,281	0.03%
2019/09/20	16	58.89	7	59.06	58.50	9	7,282	0.12%
2019/09/19	3	59.80	0	0.00	59.80	3	7,180	0.04%
2019/09/18	8	59.66	5	59.74	59.70	3	7,220	0.04%
2019/09/17	20	59.62	64	59.67	59.50	-44	7,192	-0.61%
2019/09/16	30	61.39	9	61.53	61.00	21	7,126	0.29%
2019/09/12	3	63.90	3	63.80	63.40	0	7,180	0.00%
2019/09/11	13	62.98	4	62.98	63.50	9	7,329	0.12%
2019/09/10	4	63.33	1	63.50	63.00	3	7,299	0.04%
2019/09/09	23	63.61	4	64.00	63.20	19	7,261	0.26%
2019/09/06	42	64.80	24	64.72	64.30	18	7,277	0.25%
2019/09/05	10	64.67	7	64.63	64.10	3	7,245	0.04%
2019/09/04	8	63.69	25.6	63.70	63.80	-17.6	7,168	-0.24%
2019/09/03	12	63.47	45	63.67	63.40	-33	7,294	-0.45%
2019/09/02	20	62.75	12	63.20	62.80	8	7,328	0.11%
2019/08/30	4	62.35	24	62.43	62.60	-20	7,377	-0.27%
2019/08/29	12	61.13	2	61.20	61.20	10	7,448	0.13%
2019/08/28	2	60.70	5	60.90	60.90	-3	7,596	-0.04%
2019/08/27	11	60.89	4	60.85	60.50	7	7,664	0.09%
2019/08/26	13	60.84	4	60.73	60.60	9	7,810	0.12%
2019/08/23	14	62.09	2	61.95	62.30	12	7,845	0.15%
2019/08/22	24	62.07	13	63.06	61.90	11	7,863	0.14%
2019/08/21	18	62.04	0	0.00	62.20	18	7,882	0.23%
2019/08/20	17	62.81	7	63.20	62.50	10	8,046	0.12%
2019/08/19	3	62.83	31	63.01	63.20	-28	8,193	-0.34%
2019/08/16	5	61.54	2	62.10	62.00	3	8,637	0.03%
2019/08/15	5	61.02	1	61.00	61.20	4	8,810	0.05%
2019/08/14	10	62.23	5	62.82	62.10	5	9,019	0.06%
2019/08/13	3	61.60	1	61.90	61.60	2	9,115	0.02%
2019/08/12	5	62.50	4	62.50	62.50	1	9,207	0.01%
2019/08/08	6	62.40	0	0.00	62.40	6	9,224	0.07%
2019/08/07	5	62.00	5	62.14	61.80	0	9,268	0.00%
2019/08/06	4	59.60	1	61.30	61.20	3	9,323	0.03%
2019/08/05	3	60.90	2	61.25	61.10	1	9,370	0.01%
2019/08/02	27	60.68	24	61.05	60.80	3	9,463	0.03%
2019/08/01	27	63.03	3	63.47	63.00	24	9,370	0.26%
2019/07/31	19	62.77	30	62.52	63.10	-11	9,303	-0.12%
2019/07/30	10	63.36	8	63.50	63.30	2	9,468	0.02%
2019/07/29	1	65.00	8	64.94	64.80	-7	9,725	-0.07%
2019/07/26	53	64.40	10	64.59	64.60	43	10,007	0.43%
2019/07/25	17	64.54	5	64.68	64.70	12	10,123	0.12%
2019/07/24	41	67.33	20	67.40	67.30	21	10,078	0.21%
2019/07/23	8	67.31	11	67.44	67.50	-3	9,997	-0.03%
2019/07/22	10	67.16	25	67.22	67.30	-15	10,012	-0.15%
2019/07/19	10	66.21	13	66.42	66.40	-3	10,063	-0.03%
2019/07/18	37	65.99	2	65.00	65.10	35	10,122	0.35%
2019/07/17	4	66.35	2	66.30	67.00	2	10,026	0.02%
2019/07/16	13	67.15	14	67.00	67.00	-1	10,032	-0.01%
2019/07/15	9	65.49	6	65.60	66.00	3	9,885	0.03%
2019/07/12	3	65.50	15	65.44	65.50	-12	9,921	-0.12%
2019/07/11	24	65.70	36	65.80	65.50	-12	9,976	-0.12%
2019/07/10	4	65.00	2	64.80	64.80	2	9,919	0.02%
2019/07/09	14	64.55	12	64.70	64.70	2	9,934	0.02%
2019/07/08	3	64.70	1	65.00	65.00	2	10,023	0.02%
2019/07/05	1	64.70	4	64.80	64.90	-3	10,056	-0.03%
2019/07/04	16	64.69	13	64.59	64.80	3	10,070	0.03%
2019/07/03	26	64.17	9	64.50	64.60	17	10,040	0.17%
2019/07/02	18	64.67	13	65.39	65.60	5	9,969	0.05%
2019/07/01	62	64.46	73	64.45	64.90	-11	9,925	-0.11%
2019/06/28	14	60.73	0	0.00	60.50	14	9,612	0.15%
2019/06/27	9	61.51	16	61.57	61.50	-7	9,646	-0.07%
2019/06/26	1	61.00	0	0.00	60.80	1	9,660	0.01%
2019/06/25	6	60.78	4	60.18	60.40	2	9,666	0.02%
2019/06/24	5	61.00	1	61.30	61.10	4	9,635	0.04%
2019/06/21	33	61.46	6	61.60	60.80	27	9,674	0.28%
2019/06/20	15	60.94	16	61.42	61.80	-1	9,584	-0.01%
2019/06/19	11	58.77	15	58.71	59.20	-4	9,430	-0.04%
2019/06/18	1	57.50	1	57.50	57.00	0	9,376	0.00%
2019/06/14	9	57.17	7	56.94	56.30	2	9,938	0.02%
2019/06/13	8	57.61	4	58.00	58.10	4	9,936	0.04%
2019/06/12	2	57.50	5	57.64	58.00	-3	9,981	-0.03%
2019/06/11	13	57.90	5	57.78	57.30	8	9,965	0.08%
2019/06/10	4	57.18	14	57.12	57.60	-10	9,804	-0.10%
2019/06/06	12	55.38	2	56.15	55.10	10	9,743	0.10%
2019/06/05	6	56.75	6	56.83	56.60	0	9,652	0.00%
2019/06/04	22	56.46	39	56.59	55.80	-17	9,555	-0.18%
2019/06/03	26	57.46	1	57.50	57.30	25	9,476	0.26%
2019/05/31	21	58.49	17	58.35	58.30	4	9,479	0.04%
2019/05/30	8	56.10	4	56.15	56.00	4	9,417	0.04%
2019/05/29	5	54.60	5	54.58	55.10	0	9,420	0.00%
2019/05/28	4	54.90	2	54.80	54.60	2	9,400	0.02%
2019/05/27	5	54.62	6	54.53	54.70	-1	9,378	-0.01%
2019/05/24	6	56.13	3	56.40	55.60	3	9,242	0.03%
2019/05/23	32	56.09	16	55.97	55.60	16	9,259	0.17%
2019/05/22	18	62.59	5	62.40	61.60	13	8,835	0.15%
2019/05/21	19	61.75	8	61.95	62.70	11	8,704	0.13%
2019/05/20	8	63.13	1	64.90	63.00	7	8,563	0.08%
2019/05/17	15	66.63	4	65.35	64.80	11	8,522	0.13%
2019/05/16	5	67.50	3	67.90	67.30	2	8,512	0.02%
2019/05/15	1	69.00	4	69.53	68.80	-3	8,547	-0.04%
2019/05/14	5	64.64	10	66.69	68.20	-5	8,587	-0.06%
2019/05/13	33	68.21	6	67.82	67.60	27	8,553	0.32%
2019/05/10	5	70.10	4	70.23	70.30	1	8,577	0.01%
2019/05/09	5	71.46	7	71.83	71.70	-2	8,565	-0.02%
2019/05/08	16	72.31	18	72.32	72.10	-2	8,627	-0.02%
2019/05/07	10	73.33	6	73.82	73.00	4	8,588	0.05%
2019/05/06	23	71.27	14	71.99	72.10	9	8,464	0.11%
2019/05/03	8	72.03	24	72.70	72.70	-16	8,301	-0.19%
2019/05/02	5	71.44	15	71.61	71.30	-10	8,258	-0.12%
2019/04/30	4	69.63	4	70.25	70.00	0	8,171	0.00%
2019/04/29	10	70.45	3	71.50	70.10	7	8,247	0.08%
2019/04/26	6	71.53	26	71.72	71.30	-20	8,221	-0.24%
2019/04/25	15	72.17	9	73.09	72.50	6	8,158	0.07%
2019/04/24	7	71.60	17	71.98	71.20	-10	8,092	-0.12%
2019/04/23	5	69.92	1	70.40	70.30	4	8,014	0.05%
2019/04/22	2	71.00	8	70.98	71.00	-6	7,933	-0.08%
2019/04/19	0	0.00	1	70.00	69.60	-1	7,859	-0.01%
2019/04/18	9	70.43	6	71.53	69.40	3	7,908	0.04%
2019/04/17	1	70.70	2	71.55	71.50	-1	7,871	-0.01%
2019/04/16	8	69.50	20	70.33	71.00	-12	7,812	-0.15%
2019/04/15	10	68.62	2	68.75	69.00	8	7,722	0.10%
2019/04/12	55	70.10	37	70.48	69.20	18	7,806	0.23%
2019/04/11	7	72.51	7	72.86	72.10	0	7,751	0.00%
2019/04/10	8	71.68	1	71.50	72.00	7	7,716	0.09%
2019/04/09	17	72.44	1	73.10	72.20	16	7,665	0.21%
2019/04/08	7	73.56	3	73.70	73.10	4	7,654	0.05%
2019/04/03	24	73.53	16	73.63	73.50	8	7,618	0.11%
2019/04/02	3	71.97	6	72.18	72.00	-3	7,558	-0.04%
2019/04/01	6	72.17	22	72.53	72.50	-16	7,552	-0.21%
2019/03/29	5	71.60	44	71.39	71.00	-39	7,477	-0.52%
2019/03/28	3	70.80	7	71.06	70.60	-4	7,486	-0.05%
2019/03/27	43	71.06	6	71.60	71.10	37	7,489	0.49%
2019/03/26	11	71.03	4	72.05	71.00	7	7,478	0.09%
2019/03/25	15	70.91	28	70.89	71.20	-13	7,445	-0.17%
2019/03/22	22	72.78	8	72.96	72.30	14	7,390	0.19%
2019/03/21	10	75.58	8	75.39	75.00	2	7,272	0.03%
2019/03/20	13	75.64	18	75.83	75.50	-5	7,225	-0.07%
2019/03/19	17	74.35	213	74.29	75.30	-196	7,156	-2.74%	大賣/鉅額交易
2019/03/18	18	68.87	12	69.63	70.00	6	6,847	0.09%
2019/03/15	5	69.42	14	69.54	69.10	-9	6,800	-0.13%
2019/03/14	2	68.80	13	69.07	69.00	-11	6,800	-0.16%
2019/03/13	2	68.25	0	0.00	68.50	2	6,946	0.03%
2019/03/12	2	68.30	10	68.89	68.20	-8	7,133	-0.11%
2019/03/11	1	68.10	8	68.14	68.20	-7	7,398	-0.09%
2019/03/08	2	67.55	0	0.00	67.50	2	7,518	0.03%
2019/03/07	12	67.90	3	67.93	67.80	9	7,544	0.12%
2019/03/06	13	68.69	5	69.12	68.00	8	7,654	0.10%
2019/03/05	8	68.65	20	68.56	68.20	-12	7,669	-0.16%
2019/03/04	5	67.16	3	68.20	67.20	2	7,760	0.03%
2019/02/27	2	67.45	3	67.37	67.50	-1	7,709	-0.01%
2019/02/26	22	67.27	13	67.50	67.20	9	7,679	0.12%
2019/02/25	22	68.33	9	68.01	68.10	13	7,671	0.17%
2019/02/22	7	68.39	27	68.71	67.80	-20	7,692	-0.26%
2019/02/21	4	66.40	4	66.70	66.90	0	7,593	0.00%
2019/02/20	3	66.13	1	66.00	66.00	2	7,611	0.03%
2019/02/19	30	65.81	3	66.10	65.80	27	7,634	0.35%
2019/02/18	22	67.00	2	69.15	66.80	20	7,680	0.26%
2019/02/15	8	68.49	9	69.14	68.50	-1	7,661	-0.01%
2019/02/14	0	0.00	34	67.99	68.00	-34	7,634	-0.45%
2019/02/13	10	67.02	7	67.83	67.00	3	7,649	0.04%
2019/02/12	3	68.13	3	68.27	67.80	0	7,629	0.00%
2019/02/11	0	0.00	13	67.60	67.80	-13	7,714	-0.17%
2019/01/30	3	66.00	8	66.24	66.00	-5	7,873	-0.06%
2019/01/29	1	65.40	7	65.00	65.40	-6	7,934	-0.08%
2019/01/28	1	64.00	3	64.23	64.50	-2	7,957	-0.03%
2019/01/25	8	63.43	7	63.77	63.40	1	8,103	0.01%
2019/01/24	17	63.02	47	62.91	63.90	-30	8,265	-0.36%
2019/01/23	39	61.64	27	61.95	61.70	12	8,199	0.15%
2019/01/22	12	64.87	18	64.76	65.10	-6	7,988	-0.08%
2019/01/21	2	63.85	8	64.68	64.30	-6	7,936	-0.08%
2019/01/18	1	62.90	2	62.45	62.70	-1	7,898	-0.01%
2019/01/17	5	62.16	19	62.73	61.80	-14	7,972	-0.18%
2019/01/16	2	62.90	10	63.05	63.50	-8	7,960	-0.10%
2019/01/15	5	62.30	8	62.00	62.30	-3	7,913	-0.04%
2019/01/11	0	0.00	3	61.40	60.90	-3	7,973	-0.04%
2019/01/10	6	60.77	10	61.23	61.40	-4	7,984	-0.05%
2019/01/09	3	59.53	18	59.64	60.30	-15	8,001	-0.19%
2019/01/08	10	57.45	0	0.00	58.00	10	7,992	0.13%
2019/01/07	9	57.77	2	58.10	57.50	7	7,979	0.09%
2019/01/04	11	56.75	2	56.60	56.40	9	8,016	0.11%
2019/01/03	16	60.40	5	59.90	59.80	11	8,023	0.14%
2019/01/02	0	0.00	2	62.25	61.90	-2	7,968	-0.03%
2018/12/28	2	61.50	0	0.00	62.00	2	8,044	0.02%
2018/12/27	10	61.88	2	61.65	61.80	8	8,236	0.10%
2018/12/26	1	60.70	1	61.60	60.80	0	8,213	0.00%
2018/12/25	5	60.94	4	60.85	60.10	1	8,312	0.01%
2018/12/24	3	62.77	7	63.54	62.30	-4	8,307	-0.05%
2018/12/22	4	62.38	5	62.76	62.50	-1	8,295	-0.01%
2018/12/21	5	61.98	6	61.78	62.80	-1	8,358	-0.01%
2018/12/20	2	60.65	10	60.70	60.90	-8	8,558	-0.09%
2018/12/19	0	0.00	7	60.91	60.80	-7	8,554	-0.08%
2018/12/18	1	60.30	21	60.29	61.30	-20	8,578	-0.23%
2018/12/17	0	0.00	1	61.00	61.10	-1	8,657	-0.01%
2018/12/14	14	60.70	2	60.70	60.60	12	8,772	0.14%
2018/12/13	8	61.94	38	61.31	61.50	-30	8,770	-0.34%
2018/12/12	2	62.95	19	63.11	62.00	-17	8,743	-0.19%
2018/12/11	5	60.78	7	60.86	61.50	-2	8,564	-0.02%
2018/12/10	39	59.93	5	59.88	60.00	34	8,563	0.40%
2018/12/07	29	59.40	1	59.70	59.10	28	8,575	0.33%
2018/12/06	18	59.59	7	59.07	58.20	11	8,607	0.13%
2018/12/05	20	62.56	16	62.46	62.60	4	8,527	0.05%
2018/12/04	24	62.82	26	63.07	63.10	-2	8,441	-0.02%
2018/12/03	24	61.02	36	60.93	61.00	-12	8,220	-0.15%
2018/11/30	5	59.82	83	60.55	59.50	-78	8,169	-0.95%
2018/11/29	13	59.52	128	60.37	59.90	-115	8,257	-1.39%	大賣/鉅額交易
2018/11/28	7	58.41	9	58.73	59.00	-2	8,210	-0.02%
2018/11/27	27	57.69	20	58.16	58.20	7	8,238	0.08%
2018/11/26	1	54.70	15	55.29	55.50	-14	8,183	-0.17%
2018/11/23	4	54.40	1	54.50	54.10	3	8,415	0.04%
2018/11/22	11	55.05	2	55.00	54.50	9	8,620	0.10%
2018/11/21	7	54.64	4	54.93	55.10	3	8,614	0.03%
2018/11/20	8	54.26	28	54.44	55.80	-20	8,547	-0.23%
2018/11/19	8	54.48	2	54.90	54.10	6	8,406	0.07%
2018/11/16	8	55.39	8	55.41	54.80	0	8,349	0.00%
2018/11/15	11	54.87	14	55.34	55.90	-3	8,243	-0.04%
2018/11/14	0	0.00	4	53.85	53.50	-4	8,119	-0.05%
2018/11/13	5	52.78	4	53.20	54.00	1	8,069	0.01%
2018/11/12	6	54.22	0	0.00	54.10	6	8,012	0.07%
2018/11/09	1	54.10	2	54.70	54.60	-1	7,979	-0.01%
2018/11/08	19	54.60	12.1	54.17	53.80	6.9	7,904	0.09%
2018/11/07	57	54.89	6	54.90	54.80	51	7,787	0.65%
2018/11/06	33	57.03	10	58.28	56.10	23	7,650	0.30%
2018/11/05	64	60.94	1	61.00	59.30	63	7,507	0.84%
2018/11/02	3	59.77	12	61.14	61.40	-9	7,391	-0.12%
2018/11/01	7	59.94	71	60.21	61.10	-64	7,228	-0.89%
2018/10/31	28	56.99	0	0.00	56.80	28	6,983	0.40%
2018/10/30	0	0.00	41	56.74	56.50	-41	6,977	-0.59%
2018/10/29	0	0.00	8	55.36	55.30	-8	6,984	-0.11%
2018/10/26	7	53.24	3	53.70	52.80	4	6,996	0.06%
2018/10/25	6	54.18	11	54.75	53.70	-5	6,943	-0.07%
2018/10/24	6	58.53	1	59.20	58.00	5	6,925	0.07%
2018/10/23	1	58.20	2	58.50	58.00	-1	6,891	-0.01%
2018/10/22	5	59.00	25	59.34	59.70	-20	6,896	-0.29%
2018/10/19	0	0.00	1	56.10	56.30	-1	6,825	-0.01%
2018/10/18	3	56.60	0	0.00	57.20	3	6,855	0.04%
2018/10/17	3	57.23	33	57.33	56.80	-30	6,934	-0.43%
2018/10/16	1	54.70	0	0.00	54.80	1	6,906	0.01%
2018/10/15	2	55.80	0	0.00	55.20	2	6,948	0.03%
2018/10/12	4	55.45	11	55.65	56.60	-7	7,000	-0.10%
2018/10/11	9	52.39	32	51.96	54.10	-23	7,002	-0.33%
2018/10/09	2	54.45	7	54.07	54.40	-5	6,935	-0.07%
2018/10/08	32	54.95	4	55.20	55.00	28	7,013	0.40%
2018/10/05	24	55.86	23	55.44	55.10	1	7,012	0.01%
2018/10/04	4	58.45	2	58.65	59.00	2	7,104	0.03%
2018/10/03	29	59.81	7	59.06	58.80	22	7,203	0.31%
2018/10/02	6	60.57	8	61.01	61.20	-2	7,209	-0.03%
2018/10/01	17	60.44	7	60.90	60.70	10	7,363	0.14%
2018/09/28	3	58.73	0	0.00	59.00	3	7,398	0.04%
2018/09/27	35	59.47	3	59.60	59.00	32	7,422	0.43%
2018/09/26	6	61.20	1	61.50	61.20	5	7,261	0.07%
2018/09/25	1	60.50	6	60.25	60.80	-5	7,301	-0.07%
2018/09/21	3	60.77	1	61.10	61.00	2	7,262	0.03%
2018/09/20	68	61.73	2	60.75	61.00	66	7,221	0.91%
2018/09/19	2	63.95	1	63.70	63.10	1	7,113	0.01%
2018/09/18	54	64.69	2	64.60	64.20	52	7,138	0.73%
2018/09/17	6	65.87	50	65.90	65.90	-44	7,262	-0.61%
2018/09/14	9	66.03	4	66.25	65.80	5	7,265	0.07%
2018/09/13	43	65.28	3	65.70	65.60	40	7,211	0.55%
2018/09/12	9	66.08	6	66.42	65.20	3	7,151	0.04%
2018/09/11	20	65.47	31	67.13	67.50	-11	7,060	-0.16%
2018/09/10	52	65.70	31	68.06	66.00	21	6,972	0.30%
2018/09/07	11	68.52	27	69.56	68.40	-16	6,897	-0.23%
2018/09/06	10	69.60	46	69.12	70.20	-36	6,824	-0.53%
2018/09/05	8	70.16	5	69.76	70.00	3	6,777	0.04%
2018/09/04	6	70.35	19	70.23	70.30	-13	6,672	-0.19%
2018/09/03	9	69.12	5	69.22	68.50	4	6,594	0.06%
2018/08/31	14	69.09	25	69.84	70.30	-11	6,509	-0.17%
2018/08/30	21	69.37	26	69.98	68.80	-5	6,386	-0.08%
2018/08/29	4	67.43	19	67.39	67.90	-15	6,219	-0.24%
2018/08/28	1	64.50	0	0.00	64.80	1	6,063	0.02%
2018/08/24	2	63.80	0	0.00	64.40	2	6,091	0.03%
2018/08/23	0	0.00	1	64.80	64.50	-1	6,137	-0.02%
2018/08/22	2	63.95	1	64.60	64.00	1	6,177	0.02%
2018/08/21	0	0.00	1	64.40	64.10	-1	6,385	-0.02%
2018/08/20	1	63.60	1	62.90	63.10	0	6,436	0.00%
2018/08/17	0	0.00	1	64.20	64.00	-1	6,465	-0.02%
2018/08/16	11	62.69	11	64.34	64.90	0	6,473	0.00%
2018/08/15	8	63.65	11	63.19	63.30	-3	6,466	-0.05%
2018/08/13	57	64.57	6	65.45	63.50	51	6,418	0.79%
2018/08/10	3	65.50	9	66.43	66.90	-6	6,285	-0.10%
2018/08/09	1	65.20	8	66.35	66.00	-7	6,275	-0.11%
2018/08/08	10	66.46	2	66.30	65.80	8	6,234	0.13%
2018/08/07	20	67.17	5	67.00	67.00	15	6,244	0.24%
2018/08/06	18	67.39	20	68.19	67.90	-2	6,283	-0.03%
2018/08/03	0	0.00	7	66.50	66.90	-7	6,323	-0.11%
2018/08/02	24	64.73	1	65.20	65.00	23	6,316	0.36%
2018/08/01	2	65.90	7	66.50	65.90	-5	6,320	-0.08%
2018/07/31	33	65.94	20	66.66	65.80	13	6,390	0.20%
2018/07/30	15	66.55	2	66.35	66.30	13	6,429	0.20%
2018/07/27	18	67.53	7	67.93	67.50	11	6,464	0.17%
2018/07/26	0	0.00	3	67.50	67.30	-3	6,523	-0.05%
2018/07/25	36	67.10	6	67.12	67.10	30	6,650	0.45%
2018/07/24	9	68.01	11	68.54	68.30	-2	6,579	-0.03%
2018/07/23	5	66.64	78	67.03	67.00	-73	6,593	-1.11%
2018/07/20	13	68.62	18	69.31	67.60	-5	6,600	-0.08%
2018/07/19	8	68.54	18	69.06	69.20	-10	6,575	-0.15%
2018/07/18	15	68.67	15	68.84	68.70	0	6,582	0.00%
2018/07/17	8	68.31	15	68.53	68.60	-7	6,553	-0.11%
2018/07/16	10	67.64	28	67.70	67.20	-18	6,443	-0.28%
2018/07/13	28	66.75	8	66.94	67.00	20	6,415	0.31%
2018/07/12	30	67.73	31	68.15	66.60	-1	6,459	-0.02%
2018/07/11	7	66.60	7	66.86	67.20	0	6,367	0.00%
2018/07/10	13	67.04	7	66.97	67.00	6	6,380	0.09%
2018/07/09	8	65.79	48	65.94	66.90	-40	6,331	-0.63%
2018/07/06	20	63.30	0	0.00	63.00	20	6,209	0.32%
2018/07/05	8	65.14	12	65.44	64.60	-4	6,229	-0.06%
2018/07/04	67	65.64	12	65.73	64.40	55	6,281	0.88%
2018/07/03	9	64.77	10	64.28	63.50	-1	6,254	-0.02%
2018/07/02	1	63.80	0	0.00	63.30	1	6,272	0.02%
2018/06/29	1	60.80	7	62.17	63.30	-6	6,310	-0.10%
2018/06/27	2	60.55	2	61.15	60.60	0	6,340	0.00%
2018/06/26	47	60.54	2	61.50	60.10	45	6,554	0.69%
2018/06/22	5	63.64	6	63.67	63.60	-1	6,929	-0.01%
2018/06/21	3	63.67	6	64.13	63.70	-3	7,020	-0.04%
2018/06/20	8	63.11	4	63.35	63.40	4	7,092	0.06%
2018/06/19	5	63.26	2	63.40	62.80	3	7,201	0.04%
2018/06/15	1	64.10	4	64.70	64.50	-3	7,260	-0.04%
2018/06/14	5	63.92	6	64.87	64.30	-1	7,251	-0.01%
2018/06/13	5	63.64	3	64.10	63.50	2	7,270	0.03%
2018/06/12	8	64.30	2	64.90	64.00	6	7,350	0.08%
2018/06/11	10	65.04	0	0.00	64.50	10	7,459	0.13%
2018/06/08	2	65.75	4	65.90	65.90	-2	7,500	-0.03%
2018/06/07	12	67.03	5	66.58	66.00	7	7,717	0.09%
2018/06/06	4	66.25	25	67.05	66.10	-21	7,722	-0.27%
2018/06/05	21	65.07	7	64.94	64.50	14	7,680	0.18%
2018/06/04	7	64.07	35	64.38	64.80	-28	7,716	-0.36%
2018/06/01	3	62.47	5	63.00	62.60	-2	7,776	-0.03%
2018/05/31	3	63.83	1	64.40	63.00	2	7,887	0.03%
2018/05/30	9	63.32	10	63.65	63.50	-1	7,992	-0.01%
2018/05/29	32	66.14	41	66.82	64.90	-9	8,167	-0.11%
2018/05/28	6	64.55	7	65.06	65.30	-1	8,128	-0.01%
2018/05/25	2	63.60	6	64.68	65.00	-4	8,205	-0.05%
2018/05/24	1	62.90	0	0.00	63.00	1	8,439	0.01%
2018/05/23	3	64.20	2	65.55	62.60	1	8,792	0.01%
2018/05/22	2	64.00	2	64.00	63.60	0	8,795	0.00%
2018/05/21	0	0.00	1	63.50	63.90	-1	8,905	-0.01%
2018/05/18	1	64.10	2	64.10	64.00	-1	8,955	-0.01%
2018/05/15	0	0.00	1	63.80	63.40	-1	9,204	-0.01%
2018/05/14	6	62.20	11	63.30	64.40	-5	9,308	-0.05%
2018/05/11	12	61.95	24	62.55	62.00	-12	9,289	-0.13%
2018/05/10	1	59.80	2	60.75	60.70	-1	9,225	-0.01%
2018/05/09	6	59.80	9	60.18	60.20	-3	9,260	-0.03%
2018/05/08	1	59.60	7	59.37	59.80	-6	9,247	-0.06%
2018/05/07	9	57.58	4	57.60	57.00	5	9,287	0.05%
2018/05/04	5	58.76	3	59.40	58.80	2	9,340	0.02%
2018/05/03	9	60.38	0	0.00	59.00	9	9,347	0.10%
2018/05/02	0	0.00	5	61.64	62.60	-5	9,378	-0.05%
2018/04/30	11	58.36	1	58.00	59.30	10	9,381	0.11%
2018/04/27	14	57.65	6	57.70	57.60	8	9,469	0.08%
2018/04/26	1	60.60	2	59.80	59.30	-1	9,446	-0.01%
2018/04/25	17	60.64	3	60.67	59.60	14	9,596	0.15%
2018/04/24	5	61.92	19	60.81	61.10	-14	9,726	-0.14%
2018/04/23	6	62.85	4	62.63	62.30	2	9,687	0.02%
2018/04/20	2	63.60	0	0.00	64.30	2	9,786	0.02%
2018/04/19	9	64.43	5	64.08	64.60	4	10,048	0.04%
2018/04/18	4	64.10	12	64.78	63.70	-8	10,150	-0.08%
2018/04/17	3	64.30	16	64.03	64.50	-13	10,495	-0.12%
2018/04/16	3	62.57	0	0.00	62.00	3	10,372	0.03%
2018/04/13	2	63.25	1	64.10	63.00	1	10,268	0.01%
2018/04/12	3	63.27	1	63.10	63.10	2	10,241	0.02%
2018/04/11	3	64.07	3	64.57	63.30	0	10,183	0.00%
2018/04/10	5	63.18	16	63.46	63.00	-11	10,095	-0.11%
2018/04/09	40	63.87	0	0.00	64.20	40	9,980	0.40%
2018/04/03	2	65.35	4	64.60	64.40	-2	9,903	-0.02%
2018/04/02	1	66.90	0	0.00	66.30	1	9,875	0.01%
2018/03/31	2	66.90	5	67.52	67.10	-3	9,895	-0.03%
2018/03/30	38	67.81	3	68.27	67.30	35	9,954	0.35%
2018/03/29	41	67.80	45	67.07	68.50	-4	10,020	-0.04%
2018/03/28	22	63.28	4	63.88	64.00	18	9,747	0.18%
2018/03/27	42	65.24	10	65.21	65.40	32	9,494	0.34%
2018/03/26	16	66.89	8	67.41	66.60	8	9,229	0.09%
2018/03/23	23	67.23	6	67.60	67.30	17	9,172	0.19%
2018/03/22	8	70.08	10	70.30	69.50	-2	9,149	-0.02%
2018/03/21	1	69.10	8	69.89	69.50	-7	9,133	-0.08%
2018/03/20	31	68.99	0	0.00	69.00	31	9,509	0.33%
2018/03/19	6	70.42	0	0.00	70.00	6	9,612	0.06%
2018/03/16	16	70.20	13	70.53	71.60	3	9,597	0.03%
2018/03/15	6	70.97	36	70.95	71.20	-30	9,530	-0.31%
2018/03/14	31	69.75	16	69.86	70.20	15	9,456	0.16%
2018/03/13	18	69.80	42	70.67	69.30	-24	9,385	-0.26%
2018/03/12	5	68.28	9	68.90	68.00	-4	9,170	-0.04%
2018/03/09	12	67.85	8	67.88	68.30	4	9,170	0.04%
2018/03/08	6	68.67	16	68.62	68.30	-10	9,212	-0.11%
2018/03/07	32	68.56	3	69.63	68.30	29	9,197	0.32%
2018/03/06	4	69.55	28	69.85	70.00	-24	9,313	-0.26%
2018/03/05	24	69.20	17	69.88	67.30	7	9,315	0.08%
2018/03/02	13	68.52	25	69.16	70.10	-12	9,268	-0.13%
2018/03/01	33	67.12	9	67.72	67.40	24	9,158	0.26%
2018/02/27	30	69.29	16	70.23	68.50	14	9,426	0.15%
2018/02/26	48	70.97	35	70.32	70.80	13	9,317	0.14%
2018/02/23	31	68.00	83	69.05	70.30	-52	9,106	-0.57%
2018/02/22	11	64.64	7	64.81	65.00	4	8,887	0.05%
2018/02/21	11	64.21	23	64.80	64.70	-12	8,873	-0.14%
2018/02/12	9	62.01	2	62.15	61.60	7	8,805	0.08%
2018/02/09	29	62.32	0	0.00	62.20	29	8,821	0.33%
2018/02/08	10	64.20	18	64.90	65.20	-8	8,771	-0.09%
2018/02/07	11	64.62	7	64.51	63.30	4	8,799	0.05%
2018/02/06	5	62.30	7	60.97	62.50	-2	8,720	-0.02%
2018/02/05	5	63.52	5	63.80	64.90	0	8,674	0.00%
2018/02/02	12	65.14	11	65.11	65.50	1	8,663	0.01%
2018/02/01	8	66.24	6	66.40	65.10	2	8,771	0.02%
2018/01/31	4	65.78	8	66.04	67.40	-4	8,863	-0.05%
2018/01/30	27	67.45	1	66.90	66.10	26	8,844	0.29%
2018/01/29	20	69.09	45	69.12	69.30	-25	8,766	-0.29%
2018/01/26	8	67.06	10	67.55	67.40	-2	8,731	-0.02%
2018/01/25	4	66.63	7	66.71	66.70	-3	8,749	-0.03%
2018/01/24	4	66.13	15	66.15	66.20	-11	8,670	-0.13%
2018/01/23	11	64.92	4	67.28	64.50	7	8,576	0.08%
2018/01/22	20	66.19	13	66.58	66.80	7	8,594	0.08%
2018/01/19	3	66.10	11	66.25	66.30	-8	8,681	-0.09%
2018/01/18	7	65.90	26	66.00	65.50	-19	8,722	-0.22%
2018/01/17	7	64.40	3	64.57	64.50	4	8,627	0.05%
2018/01/16	10	64.47	7	64.49	65.00	3	8,693	0.03%
2018/01/15	37	63.40	82	64.03	64.30	-45	8,858	-0.51%
2018/01/12	11	61.60	50	61.71	61.50	-39	8,642	-0.45%
2018/01/11	8	60.28	35	60.19	60.90	-27	8,590	-0.31%
2018/01/10	1	56.50	4	57.38	58.50	-3	8,431	-0.04%
2018/01/09	33	57.38	7	56.51	56.30	26	8,517	0.31%
2018/01/08	0	0.00	7	57.87	58.00	-7	8,802	-0.08%
2018/01/05	0	0.00	2	57.50	57.10	-2	9,082	-0.02%
2018/01/04	4	56.40	29	56.77	57.00	-25	9,268	-0.27%
2018/01/03	4	55.90	12	56.13	56.30	-8	9,327	-0.09%
2018/01/02	6	56.00	0	0.00	55.60	6	9,338	0.06%