啟碁 (6285)-元大-竹科券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
154.5
漲跌
▲2.5
漲幅
+1.64%
成交量
2,283張
產業
上市通信網路類股
1054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

啟碁 (6285)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	3	153.83	9.4	154.21	154.50	-6.4	6,831	-0.09%
2024/05/03	7	153.43	12	153.50	152.00	-5	6,839	-0.07%
2024/05/02	0	151.00	2.1	151.98	152.50	-2.1	6,840	-0.03%
2024/04/30	5.1	150.90	3	152.17	150.50	2.1	6,869	0.03%
2024/04/29	5	149.10	4.6	149.89	150.50	0.4	6,984	0.01%
2024/04/26	0	148.00	1	149.50	147.50	-1	7,128	-0.01%
2024/04/25	3	147.83	3	147.33	147.00	0	7,463	0.00%
2024/04/24	0	0.00	9.1	149.38	150.50	-9.1	7,496	-0.12%
2024/04/23	8.2	145.19	0.2	145.26	144.00	8	7,528	0.11%
2024/04/22	5.2	144.81	3.3	145.20	144.00	1.9	7,597	0.02%
2024/04/19	21.2	146.09	3	147.00	147.00	18.2	7,575	0.24%
2024/04/18	6	146.50	1.2	147.88	148.00	4.8	7,514	0.06%
2024/04/17	9.4	148.07	3	148.17	146.50	6.4	7,501	0.09%
2024/04/16	21	148.52	11.4	149.90	149.50	9.6	7,463	0.13%
2024/04/15	1.1	153.00	2	151.50	152.50	-0.9	7,438	-0.01%
2024/04/12	3	155.66	6	154.00	154.50	-3	7,427	-0.04%
2024/04/11	0.6	155.50	5	155.80	156.00	-4.4	7,396	-0.06%
2024/04/10	7.1	157.13	11	157.00	156.50	-3.9	7,416	-0.05%
2024/04/09	8	158.25	13	156.38	156.50	-5	7,438	-0.07%
2024/04/08	2.1	157.50	5.1	156.60	157.50	-3	7,469	-0.04%
2024/04/03	1	157.01	4	156.25	157.50	-3	7,497	-0.04%
2024/04/02	5	156.39	16.5	156.64	157.50	-11.5	7,565	-0.15%
2024/04/01	6	156.00	5	155.70	155.50	1	7,568	0.01%
2024/03/29	3	152.33	12.1	155.39	155.00	-9.1	7,680	-0.12%
2024/03/28	17	155.18	9	155.56	154.50	8	7,549	0.11%
2024/03/27	2.4	155.42	20	154.53	156.00	-17.6	7,564	-0.23%
2024/03/26	20.2	149.44	1.5	152.17	149.50	18.7	7,667	0.24%
2024/03/25	17.9	152.70	1	154.00	151.50	16.9	7,776	0.22%
2024/03/22	2.6	154.50	6.4	154.91	154.00	-3.8	7,977	-0.05%
2024/03/21	28.3	154.51	14.4	154.47	153.50	13.9	8,085	0.17%
2024/03/20	56.6	162.26	44.2	163.32	157.50	12.5	8,114	0.15%
2024/03/19	6.4	158.67	41.3	160.78	161.00	-34.9	8,335	-0.42%
2024/03/18	12.4	157.11	8.3	157.18	157.50	4.1	8,815	0.05%
2024/03/15	8.1	155.86	5.3	156.83	154.50	2.8	9,454	0.03%
2024/03/14	64.5	159.90	62.1	160.93	155.50	2.4	9,679	0.02%
2024/03/13	11.5	155.02	30.1	155.30	156.00	-18.6	9,453	-0.20%
2024/03/12	3.1	145.05	4	149.75	150.00	-0.9	9,228	-0.01%
2024/03/11	6.1	143.10	4	143.00	143.00	2.1	9,176	0.02%
2024/03/08	22.3	145.18	10.7	144.87	143.50	11.5	9,265	0.12%
2024/03/07	12.2	151.76	9	151.02	150.00	3.2	9,434	0.03%
2024/03/06	11.6	156.34	12.6	155.58	154.50	-1	9,335	-0.01%
2024/03/05	11.2	156.45	2.3	156.20	157.00	8.9	9,277	0.10%
2024/03/04	9	156.78	12.9	156.98	156.50	-3.9	9,228	-0.04%
2024/03/01	14	154.57	21.1	153.21	152.50	-7.1	9,124	-0.08%
2024/02/29	6.1	152.01	6.8	153.87	153.50	-0.7	9,171	-0.01%
2024/02/27	19.6	153.10	18	154.95	153.00	1.6	9,163	0.02%
2024/02/26	13.4	157.14	17.8	156.76	156.00	-4.4	9,082	-0.05%
2024/02/23	36.1	156.32	35.4	155.84	156.00	0.7	9,025	0.01%
2024/02/22	38.9	154.76	24.2	153.01	156.50	14.7	8,926	0.16%
2024/02/21	13.6	146.76	2	146.50	146.00	11.6	8,662	0.13%
2024/02/20	17.1	146.27	6	145.51	145.50	11.1	8,678	0.13%
2024/02/19	11.2	145.75	15.1	146.87	147.00	-3.9	8,706	-0.04%
2024/02/16	4.1	142.01	1.3	142.77	143.00	2.8	8,673	0.03%
2024/02/15	0.1	142.27	2.1	141.97	141.50	-2	8,689	-0.02%
2024/02/05	2	141.50	2.2	142.00	141.50	-0.2	8,698	0.00%
2024/02/02	5.4	142.84	2.3	143.11	144.00	3.1	8,721	0.04%
2024/02/01	0	0.00	0.3	143.00	144.00	-0.3	8,882	0.00%
2024/01/31	6	143.00	0	0.00	143.00	6	8,922	0.07%
2024/01/30	5.4	144.63	3	145.50	144.00	2.4	8,981	0.03%
2024/01/29	1.3	146.10	3	145.93	146.00	-1.7	9,093	-0.02%
2024/01/26	1.2	144.57	0.4	145.50	144.50	0.8	9,440	0.01%
2024/01/25	1	145.06	5.3	145.84	145.50	-4.3	9,529	-0.04%
2024/01/24	3.1	148.48	1	147.50	146.50	2.1	9,653	0.02%
2024/01/23	1	149.00	13	148.42	148.50	-12	9,692	-0.12%
2024/01/22	25.4	143.89	4	144.00	143.50	21.4	9,638	0.22%
2024/01/19	26.9	144.60	21.7	143.64	143.00	5.3	9,513	0.06%
2024/01/18	10	149.05	15.2	149.11	150.00	-5.2	9,211	-0.06%
2024/01/17	10.2	153.62	13	154.65	151.50	-2.8	9,237	-0.03%
2024/01/16	18.3	156.20	11.4	155.95	156.50	6.9	9,180	0.07%
2024/01/15	3	152.50	4.2	152.63	152.50	-1.2	9,096	-0.01%
2024/01/12	2	148.50	0.3	150.24	148.50	1.7	9,105	0.02%
2024/01/11	7	150.29	2.1	150.52	150.00	4.9	9,118	0.05%
2024/01/10	2.3	148.75	16.1	149.06	149.50	-13.8	9,189	-0.15%
2024/01/09	8	151.87	7	151.57	151.00	1	9,200	0.01%
2024/01/08	3.7	151.79	3.4	152.44	151.50	0.3	9,230	0.00%
2024/01/05	6	152.83	13	154.00	152.50	-7	9,354	-0.07%
2024/01/04	17	153.71	15	152.40	152.50	2	9,493	0.02%
2024/01/03	9.2	154.63	15	155.43	155.00	-5.8	9,529	-0.06%
2024/01/02	13	155.15	14	155.89	157.50	-1	9,552	-0.01%
2023/12/29	11	156.77	106.1	157.74	156.00	-95.1	9,585	-0.99%	大賣/
2023/12/28	14.1	160.00	12.4	160.34	159.00	1.8	9,660	0.02%
2023/12/27	8.1	158.12	6.2	158.17	158.50	1.9	9,767	0.02%
2023/12/26	1.1	157.50	4.5	155.10	157.50	-3.4	9,812	-0.03%
2023/12/25	4.1	153.49	2.2	153.47	152.50	1.9	9,759	0.02%
2023/12/22	51	155.19	29	154.60	153.00	22	9,851	0.22%
2023/12/21	11.1	151.60	2.5	152.29	152.00	8.7	9,821	0.09%
2023/12/20	13.9	155.83	7	157.85	156.50	6.9	9,718	0.07%
2023/12/19	19.7	157.78	14.6	157.85	157.00	5.1	9,785	0.05%
2023/12/18	20.1	164.38	27.3	165.45	164.00	-7.3	9,908	-0.07%
2023/12/15	16	164.91	18.5	166.57	165.50	-2.5	9,963	-0.02%
2023/12/14	25	168.44	34.1	167.20	167.50	-9.1	10,063	-0.09%
2023/12/13	45.3	165.57	101.5	165.86	167.00	-56.2	9,718	-0.58%	大賣/
2023/12/12	36.7	157.13	69.8	157.49	155.50	-33.1	9,115	-0.36%
2023/12/11	43.5	147.54	81.5	144.68	149.50	-38	8,624	-0.44%
2023/12/08	4	140.50	26.6	140.67	140.50	-22.6	8,481	-0.27%
2023/12/07	0	0.00	9.3	137.07	136.50	-9.3	8,494	-0.11%
2023/12/06	2	139.49	19.3	138.37	138.00	-17.2	8,719	-0.20%
2023/12/05	14.8	138.69	32	138.50	139.50	-17.2	8,880	-0.19%
2023/12/04	21	141.22	21.2	142.26	139.50	-0.2	9,074	0.00%
2023/12/01	8	136.56	4.2	138.05	136.50	3.8	9,253	0.04%
2023/11/30	0.2	136.66	0	0.00	136.50	0.2	9,334	0.00%
2023/11/29	2.5	138.10	7.5	138.33	138.00	-5	9,383	-0.05%
2023/11/28	5.2	135.83	4	136.50	136.50	1.2	9,572	0.01%
2023/11/27	9.5	132.96	2.2	134.50	133.00	7.3	9,809	0.07%
2023/11/24	2.1	136.55	17.5	137.41	136.50	-15.4	9,961	-0.15%
2023/11/22	4.2	142.44	38.3	141.77	143.00	-34.1	10,299	-0.33%
2023/11/21	21.5	142.86	43.7	141.31	143.00	-22.2	10,447	-0.21%
2023/11/20	0.3	138.00	21.8	138.07	138.00	-21.5	10,759	-0.20%
2023/11/17	1.2	137.50	1.1	137.50	136.50	0.1	11,114	0.00%
2023/11/16	4.3	138.16	17	138.44	139.00	-12.8	11,374	-0.11%
2023/11/15	9.1	138.38	10.1	137.01	136.00	-1	11,832	-0.01%
2023/11/14	2.2	138.00	12	138.75	138.00	-9.8	12,056	-0.08%
2023/11/13	4.4	138.23	12	137.92	138.00	-7.6	12,445	-0.06%
2023/11/10	8.1	137.86	14	138.29	137.00	-5.9	12,513	-0.05%
2023/11/09	9	140.28	14	140.93	137.00	-5	12,633	-0.04%
2023/11/08	14.1	139.35	20	139.18	139.00	-5.9	12,625	-0.05%
2023/11/07	5	138.19	2.1	138.52	138.00	2.9	12,873	0.02%
2023/11/06	20	140.93	14	140.64	138.50	6	13,040	0.05%
2023/11/03	11.9	137.48	20.3	138.04	139.00	-8.3	13,068	-0.06%
2023/11/02	38	133.25	61.1	132.64	135.50	-23.1	13,063	-0.18%
2023/11/01	12.2	123.45	26	122.48	123.50	-13.8	13,255	-0.10%
2023/10/31	12	129.29	9.1	129.19	127.50	2.9	13,408	0.02%
2023/10/30	2	132.00	8	133.13	132.00	-6	14,000	-0.04%
2023/10/27	0	0.00	2	129.00	129.00	-2	14,755	-0.01%
2023/10/26	8	129.51	9	129.89	129.50	-1	15,216	-0.01%
2023/10/25	7	132.00	25	131.96	132.50	-18	15,221	-0.12%
2023/10/24	11	127.86	1	127.00	128.00	10	15,214	0.07%
2023/10/23	8	125.87	3	126.17	125.50	5	15,297	0.03%
2023/10/20	6.1	125.44	7.1	126.57	126.00	-1	15,468	-0.01%
2023/10/19	20.3	128.00	11	125.64	128.00	9.3	15,625	0.06%
2023/10/18	6.1	126.92	30.1	126.90	126.00	-23.9	15,792	-0.15%
2023/10/17	9	131.61	1.7	131.29	130.00	7.3	15,881	0.05%
2023/10/16	22.2	130.86	13.4	130.51	130.00	8.9	16,291	0.05%
2023/10/13	11	134.78	30	136.78	135.50	-19	16,830	-0.11%
2023/10/12	37.1	132.83	5.7	132.70	133.00	31.5	17,006	0.19%
2023/10/11	10	128.65	10.1	129.55	128.00	-0.1	17,182	0.00%
2023/10/06	5.2	130.02	40	130.48	130.00	-34.8	17,736	-0.20%
2023/10/05	8.2	130.77	2	131.00	130.00	6.2	18,185	0.03%
2023/10/04	45.2	130.06	5.2	130.40	130.50	40.1	18,717	0.21%
2023/10/03	16.1	133.84	12	133.54	133.00	4.1	19,190	0.02%
2023/10/02	12.1	138.29	5	138.00	137.00	7.1	19,328	0.04%
2023/09/28	1.2	138.31	21.6	137.06	138.00	-20.3	19,577	-0.10%
2023/09/27	9.7	136.16	19.3	136.26	137.00	-9.5	20,119	-0.05%
2023/09/26	10	139.70	4	139.38	139.00	6	20,268	0.03%
2023/09/25	9.5	141.15	5	141.80	141.00	4.5	20,610	0.02%
2023/09/22	24.4	138.93	32.1	138.50	139.00	-7.7	20,672	-0.04%
2023/09/21	44.8	139.37	84.2	139.85	138.00	-39.4	20,718	-0.19%
2023/09/20	25.6	149.09	21.7	150.34	148.00	3.9	20,613	0.02%
2023/09/19	44.3	152.21	48.7	151.61	154.00	-4.4	20,440	-0.02%
2023/09/18	10	147.85	14	148.46	147.00	-4	20,130	-0.02%
2023/09/15	35.1	147.85	28.4	147.27	147.00	6.7	20,113	0.03%
2023/09/14	26	143.12	39.2	144.05	146.50	-13.1	20,058	-0.07%
2023/09/13	18	137.94	36.3	138.77	140.00	-18.3	19,997	-0.09%
2023/09/12	3	141.66	28	140.38	142.00	-25	19,843	-0.13%
2023/09/11	29.3	143.77	32	143.02	142.00	-2.7	19,768	-0.01%
2023/09/08	30	141.60	10.1	141.84	143.00	19.9	19,591	0.10%
2023/09/07	43.1	141.86	115	141.31	142.00	-71.9	19,493	-0.37%	大賣/
2023/09/06	48.4	136.32	93.6	139.66	140.50	-45.2	19,252	-0.23%
2023/09/05	9.6	131.89	18	132.53	132.00	-8.4	18,930	-0.04%
2023/09/04	17.3	129.45	33.3	129.69	130.00	-16	19,147	-0.08%
2023/09/01	42.3	130.68	17	131.00	129.50	25.3	19,178	0.13%
2023/08/31	16.3	134.35	33.7	134.16	134.00	-17.4	19,038	-0.09%
2023/08/30	11.1	130.64	26.7	130.70	131.00	-15.6	18,829	-0.08%
2023/08/29	31	130.39	20	131.28	130.50	11	18,716	0.06%
2023/08/28	15.1	128.80	11	127.91	128.00	4.1	18,495	0.02%
2023/08/25	31	125.97	50	126.24	128.00	-19	18,358	-0.10%
2023/08/24	96.4	130.41	44.7	129.79	127.50	51.7	18,178	0.28%
2023/08/23	44	126.99	47.7	127.43	127.00	-3.6	17,756	-0.02%
2023/08/22	39.3	123.77	20.7	123.50	123.00	18.6	17,452	0.11%
2023/08/21	43.8	123.44	66.9	123.81	124.00	-23.1	17,223	-0.13%
2023/08/18	33.4	119.06	30.5	119.33	117.50	2.9	16,720	0.02%
2023/08/17	41	121.48	78.1	121.69	123.00	-37.1	16,510	-0.22%
2023/08/16	1.5	117.61	17	117.85	118.50	-15.6	16,129	-0.10%
2023/08/15	15.5	117.53	17	117.47	117.50	-1.5	16,085	-0.01%
2023/08/14	14.1	117.85	7	117.93	118.00	7.1	16,066	0.04%
2023/08/11	14	118.25	15	119.40	119.00	-1	16,117	-0.01%
2023/08/10	10	116.69	17	116.32	115.50	-7	15,880	-0.04%
2023/08/09	14	116.89	14.1	117.82	118.00	-0.1	15,674	0.00%
2023/08/08	24	121.08	43	119.70	118.00	-19	15,831	-0.12%
2023/08/07	26.2	118.47	33	119.48	120.50	-6.8	15,971	-0.04%
2023/08/04	33.1	116.50	80.1	117.24	118.00	-47	15,753	-0.30%
2023/08/02	74	116.26	37.4	115.94	113.50	36.6	15,506	0.24%
2023/08/01	151.3	117.92	165.7	117.90	120.00	-14.3	14,885	-0.10%	大買/大賣/
2023/07/31	62.6	112.96	65.3	113.47	111.50	-2.8	14,092	-0.02%
2023/07/28	7.1	109.41	0	0.00	109.50	7.1	13,660	0.05%
2023/07/27	11.1	108.32	6	109.33	108.00	5.1	13,657	0.04%
2023/07/26	16.3	107.48	9.2	107.93	107.50	7.1	13,667	0.05%
2023/07/25	20.4	109.67	19	109.84	109.00	1.4	13,617	0.01%
2023/07/24	31.8	111.03	17	111.38	112.00	14.8	13,484	0.11%
2023/07/21	32.6	107.37	21	108.05	109.00	11.6	13,341	0.09%
2023/07/20	21.2	110.85	21	110.29	109.00	0.2	13,231	0.00%
2023/07/19	34.3	113.20	71	112.05	110.00	-36.7	13,099	-0.28%
2023/07/18	171.3	119.21	144	119.43	117.00	27.3	12,825	0.21%	大買/大賣/
2023/07/17	40	117.73	51.7	118.39	118.00	-11.6	12,373	-0.09%
2023/07/14	62.2	116.61	27.1	117.16	117.00	35.1	12,227	0.29%
2023/07/13	135.3	118.45	95.2	118.66	115.50	40.1	12,008	0.33%	大買/
2023/07/12	133.2	116.03	39.5	116.32	116.00	93.7	11,570	0.81%	大買/
2023/07/11	47.4	118.43	64	118.86	121.00	-16.6	11,305	-0.15%
2023/07/10	39.2	111.95	62.3	111.99	113.00	-23.1	10,783	-0.21%
2023/07/07	5	108.50	60.3	107.68	107.00	-55.3	10,256	-0.54%
2023/07/06	50.1	107.63	32	107.53	107.50	18.1	10,042	0.18%
2023/07/05	42.1	107.17	56.8	107.84	106.00	-14.7	9,920	-0.15%
2023/07/04	13.2	100.98	17.2	102.08	103.50	-4	9,357	-0.04%
2023/07/03	35	98.98	99.2	100.51	102.50	-64.2	9,283	-0.69%
2023/06/30	22.3	95.96	16	95.56	95.30	6.3	9,204	0.07%
2023/06/29	12	96.68	49.4	96.46	96.50	-37.4	9,636	-0.39%
2023/06/28	62.1	95.36	61.2	95.32	94.30	0.9	9,437	0.01%
2023/06/27	7.6	93.13	18	93.03	92.60	-10.4	9,333	-0.11%
2023/06/26	18.7	93.43	9.1	93.80	93.30	9.7	9,400	0.10%
2023/06/21	13.2	94.24	19	94.66	94.20	-5.8	9,396	-0.06%
2023/06/20	6.1	94.64	7.4	94.45	95.10	-1.3	9,327	-0.01%
2023/06/19	12.5	95.40	27	95.43	95.60	-14.5	9,248	-0.16%
2023/06/16	6.4	93.08	6.4	93.55	94.00	-0.1	9,060	0.00%
2023/06/15	7.4	92.51	14	92.54	92.60	-6.6	8,933	-0.07%
2023/06/14	5	92.22	2.6	92.35	92.50	2.4	8,870	0.03%
2023/06/13	4.6	91.40	6	91.82	91.80	-1.4	8,846	-0.02%
2023/06/12	20	91.65	35	91.25	91.00	-15	8,776	-0.17%
2023/06/09	19.9	90.64	23.9	91.23	90.30	-4.1	8,679	-0.05%
2023/06/08	27.4	92.21	11.1	91.63	90.00	16.4	8,604	0.19%
2023/06/07	9.1	88.81	27	89.62	90.10	-17.9	8,341	-0.21%
2023/06/06	48.6	87.80	1	87.50	87.40	47.6	8,317	0.57%
2023/06/05	11.4	88.47	4	88.75	88.50	7.4	8,349	0.09%
2023/06/02	4.4	88.00	5	88.52	88.50	-0.6	8,443	-0.01%
2023/06/01	7.3	88.20	10	88.04	88.30	-2.7	8,382	-0.03%
2023/05/31	1.1	88.03	7	88.24	87.50	-5.9	8,357	-0.07%
2023/05/30	12.4	87.47	14	87.29	87.30	-1.6	8,287	-0.02%
2023/05/29	19.4	87.16	16	86.93	87.50	3.4	8,284	0.04%
2023/05/26	13	85.82	17.3	86.10	86.00	-4.3	8,246	-0.05%
2023/05/25	7.1	85.45	2	85.65	85.50	5.1	8,211	0.06%
2023/05/24	8.1	84.84	5.1	85.40	85.40	3	8,184	0.04%
2023/05/23	19.8	84.99	0.3	85.20	84.80	19.5	8,214	0.24%
2023/05/22	5	84.92	1	84.50	85.20	4	8,177	0.05%
2023/05/19	14.3	84.26	3	84.80	84.10	11.3	8,144	0.14%
2023/05/18	15.6	84.40	115	84.08	84.30	-99.4	8,123	-1.22%	大賣/
2023/05/17	42.2	84.23	2	84.35	84.10	40.2	8,018	0.50%
2023/05/16	1	85.80	5	86.30	86.60	-4	7,848	-0.05%
2023/05/15	11.1	83.99	4	84.15	84.40	7.1	7,823	0.09%
2023/05/12	146	83.77	39	83.17	84.10	107	7,828	1.37%	大買/鉅額交易
2023/05/11	67.7	87.41	140	87.14	85.80	-72.3	7,519	-0.96%	大賣/
2023/05/10	1	96.80	0	97.30	95.30	1	7,054	0.01%
2023/05/09	0	95.80	2	95.70	95.80	-2	7,014	-0.03%
2023/05/08	3.1	96.14	4	96.65	97.00	-0.9	6,966	-0.01%
2023/05/05	12	95.20	0	0.00	95.30	12	6,981	0.17%
2023/05/04	7	95.31	1	94.30	95.60	6	7,035	0.09%
2023/05/03	3.5	94.69	16	94.89	94.70	-12.5	7,062	-0.18%
2023/05/02	6.1	95.01	8	95.13	94.90	-2	7,062	-0.03%
2023/04/28	13	92.85	2	92.80	92.40	11	7,018	0.16%
2023/04/27	21.1	89.61	12	90.06	90.90	9.1	6,958	0.13%
2023/04/26	7	91.17	1	91.10	91.30	6	6,898	0.09%
2023/04/25	18.1	90.46	7	90.46	90.00	11.1	6,846	0.16%
2023/04/24	2	92.15	0	0.00	92.30	2	6,757	0.03%
2023/04/21	21.2	94.26	8	94.00	92.50	13.2	6,713	0.20%
2023/04/20	29	98.08	33	98.07	97.10	-4	6,542	-0.06%
2023/04/19	30.6	98.99	21	99.79	100.50	9.6	6,415	0.15%
2023/04/18	5	98.62	8	99.00	97.70	-3	6,253	-0.05%
2023/04/17	14	99.38	14	98.87	98.60	0	6,160	0.00%
2023/04/14	16	98.84	19	99.24	99.20	-3	5,981	-0.05%
2023/04/13	21.2	96.50	33.1	96.55	95.90	-11.9	5,721	-0.21%
2023/04/12	7	98.26	3.4	97.90	98.50	3.6	5,627	0.06%
2023/04/11	17.1	98.56	24	98.32	98.40	-6.9	5,599	-0.12%
2023/04/10	25.5	99.12	48.1	98.65	99.30	-22.5	5,571	-0.40%
2023/04/07	43.3	100.59	7	99.99	99.90	36.3	5,358	0.68%
2023/04/06	8	100.56	2.2	101.63	101.00	5.8	5,321	0.11%
2023/03/31	97.1	103.72	35.7	103.26	103.50	61.4	5,153	1.19%
2023/03/30	102.4	99.86	64.2	101.28	103.50	38.2	4,796	0.80%	大買/
2023/03/29	31.1	93.03	23	93.75	94.40	8.1	4,239	0.19%
2023/03/28	18	92.77	17	92.08	91.70	1	4,164	0.02%
2023/03/27	12.3	90.55	56.9	90.86	92.80	-44.6	3,977	-1.12%
2023/03/24	0.3	89.80	3	89.73	89.60	-2.7	3,857	-0.07%
2023/03/23	4	88.98	2	89.30	89.60	2	3,839	0.05%
2023/03/22	4	88.45	4	88.35	88.50	0	3,836	0.00%
2023/03/21	3	87.73	0	0.00	88.00	3	3,876	0.08%
2023/03/20	1	87.30	0	0.00	87.10	1	3,888	0.03%
2023/03/17	9	86.60	9	87.00	86.60	0	4,046	0.00%
2023/03/16	15	86.45	10	86.93	86.00	5	4,090	0.12%
2023/03/15	5	88.68	16	88.68	88.50	-11	4,156	-0.26%
2023/03/14	5	88.30	0	0.00	87.80	5	4,240	0.12%
2023/03/13	3.5	87.31	5.3	86.28	88.20	-1.8	4,439	-0.04%
2023/03/10	6	88.20	10	87.92	86.50	-4	4,534	-0.09%
2023/03/09	38	90.10	31	89.89	88.40	7	4,924	0.14%
2023/03/08	6	89.38	7	89.44	88.70	-1	4,935	-0.02%
2023/03/07	3	89.77	14	88.91	89.40	-11	4,936	-0.22%
2023/03/06	1.3	86.66	15	85.99	87.30	-13.7	4,812	-0.28%
2023/03/03	1	85.20	6	85.33	85.00	-5	4,828	-0.10%
2023/03/02	5.2	84.53	1.6	84.87	84.50	3.6	4,929	0.07%
2023/03/01	5.4	82.88	10	83.88	84.30	-4.6	5,100	-0.09%
2023/02/24	0.1	85.00	0	0.00	84.40	0.1	5,098	0.00%
2023/02/23	13.3	84.20	2	84.30	84.30	11.3	5,084	0.22%
2023/02/22	15	84.08	6	83.97	84.20	9	5,100	0.18%
2023/02/21	12	85.53	1	85.10	85.20	11	5,137	0.21%
2023/02/20	8	86.70	1	87.50	86.30	7	5,182	0.14%
2023/02/17	4	87.63	0	0.00	87.60	4	5,220	0.08%
2023/02/16	7	87.40	3	87.47	87.60	4	5,321	0.08%
2023/02/15	4	87.10	12	86.08	86.30	-8	5,661	-0.14%
2023/02/14	4	86.90	4	86.85	86.70	0	6,298	0.00%
2023/02/13	1.1	85.46	3.1	85.68	86.20	-2	6,363	-0.03%
2023/02/10	9	83.40	22	83.24	83.30	-13	6,404	-0.20%
2023/02/09	10	85.00	4	84.90	85.20	6	6,464	0.09%
2023/02/08	3.1	86.33	9	86.42	85.70	-5.9	6,498	-0.09%
2023/02/07	2	86.05	5	86.00	86.00	-3	6,765	-0.04%
2023/02/06	2	85.45	0	0.00	85.50	2	6,724	0.03%
2023/02/03	0	0.00	1.1	85.30	85.30	-1.1	6,729	-0.02%
2023/02/02	11.2	85.20	2.1	84.31	85.50	9.1	6,701	0.14%
2023/02/01	1	83.60	0	0.00	83.50	1	6,641	0.02%
2023/01/31	1	81.60	8	81.81	81.60	-7	6,592	-0.11%
2023/01/30	1	82.60	3	82.23	82.20	-2	6,619	-0.03%
2023/01/17	0.1	81.70	0	0.00	81.60	0.1	6,709	0.00%
2023/01/16	0.1	81.60	1	81.80	81.90	-0.9	6,761	-0.01%
2023/01/13	9	82.17	4	81.55	81.20	5	6,870	0.07%
2023/01/12	1	82.10	2	82.15	82.00	-1	6,968	-0.01%
2023/01/11	8	81.91	16	81.83	81.80	-8	6,995	-0.11%
2023/01/10	8	80.99	9	81.73	80.90	-1	7,083	-0.01%
2023/01/09	16	81.88	13	81.40	81.20	3	7,201	0.04%
2023/01/06	2	80.90	6	80.72	81.00	-4	7,412	-0.05%
2023/01/05	16.1	79.64	0	0.00	79.60	16.1	7,464	0.22%
2023/01/04	3	80.90	2	80.65	80.40	1	7,506	0.01%
2023/01/03	10	78.83	17	78.62	78.90	-7	7,557	-0.09%
2022/12/30	14	78.96	0	0.00	78.40	14	7,604	0.18%
2022/12/29	6	77.57	3	77.33	77.70	3	7,659	0.04%
2022/12/28	52.6	78.93	18.3	78.79	78.30	34.4	7,795	0.44%
2022/12/27	7	81.06	5	81.50	80.70	2	7,772	0.03%
2022/12/26	7	80.69	5	81.40	81.00	2	7,780	0.03%
2022/12/23	0	0.00	5.2	81.69	80.80	-5.2	7,818	-0.07%
2022/12/22	13	83.31	0	0.00	82.70	13	7,859	0.17%
2022/12/21	6	82.33	5	82.60	82.50	1	7,983	0.01%
2022/12/20	0.1	82.50	8	82.76	81.60	-7.9	8,097	-0.10%
2022/12/19	4	83.98	4	83.85	83.90	0	8,108	0.00%
2022/12/16	1.1	85.45	0	0.00	84.80	1.1	8,167	0.01%
2022/12/15	3	86.70	0	0.00	86.90	3	8,218	0.04%
2022/12/13	5.2	85.73	3	85.33	85.00	2.2	8,287	0.03%
2022/12/12	1	86.90	10	86.61	87.10	-9	8,274	-0.11%
2022/12/09	22	87.34	32	86.86	86.70	-10	8,287	-0.12%
2022/12/08	15	87.82	2	87.40	89.80	13	8,206	0.16%
2022/12/07	17	88.63	14	88.33	88.10	3	8,222	0.04%
2022/12/06	8	90.18	18	89.98	89.60	-10	8,345	-0.12%
2022/12/05	31	93.39	27	92.30	91.60	4	8,468	0.05%
2022/12/02	6.2	91.95	7	92.54	92.20	-0.9	8,278	-0.01%
2022/12/01	10	91.53	40.8	90.46	92.10	-30.8	8,166	-0.38%
2022/11/30	11	86.00	11.1	86.09	86.30	-0.1	7,734	0.00%
2022/11/29	8	86.00	7.1	85.93	85.70	1	7,663	0.01%
2022/11/28	11	84.73	7	84.73	84.70	4	7,567	0.05%
2022/11/25	7	84.87	11	85.44	84.00	-4	7,572	-0.05%
2022/11/24	36	85.66	45	85.58	85.50	-9	7,515	-0.12%
2022/11/23	30	84.77	20	85.02	86.00	10	7,435	0.13%
2022/11/22	8	82.63	13	82.19	82.90	-5	7,289	-0.07%
2022/11/21	10	83.04	7	82.74	82.70	3	7,304	0.04%
2022/11/18	8	82.85	17	82.29	82.10	-9	7,399	-0.12%
2022/11/17	13	82.38	5	82.20	82.30	8	7,376	0.11%
2022/11/16	21.1	81.25	12	80.71	81.00	9.1	7,310	0.12%
2022/11/15	27	81.91	6	82.00	81.80	21	7,232	0.29%
2022/11/14	20	83.05	14	82.73	82.40	6	7,210	0.08%
2022/11/11	50.1	85.83	43	84.23	82.60	7.1	7,216	0.10%
2022/11/10	76	87.36	79	88.00	84.60	-3	6,871	-0.04%
2022/11/09	22	84.76	7	84.81	84.60	15	6,211	0.24%
2022/11/08	14	84.70	29	83.64	82.80	-15	6,123	-0.24%
2022/11/07	21	85.50	3	85.40	85.40	18	6,095	0.30%
2022/11/04	17	83.48	21	83.68	83.70	-4	6,190	-0.06%
2022/11/03	28	85.82	28	85.10	83.70	0	6,417	0.00%
2022/11/02	8	84.21	6	83.88	84.00	2	6,263	0.03%
2022/11/01	7	84.14	7	84.21	84.30	0	6,499	0.00%
2022/10/31	6	82.88	7	83.46	83.70	-1	6,804	-0.01%
2022/10/28	3	82.90	3	81.40	81.50	0	7,129	0.00%
2022/10/27	23	82.85	24.5	83.81	84.10	-1.5	7,101	-0.02%
2022/10/26	0.5	80.27	0	81.20	81.80	0.5	7,080	0.01%
2022/10/25	4.1	80.36	3	79.94	81.40	1.1	6,995	0.02%
2022/10/24	2	83.70	1	83.60	83.30	1	6,903	0.01%
2022/10/21	3	82.37	5	82.64	81.80	-2	6,871	-0.03%
2022/10/20	14	84.35	14	84.59	85.00	0	6,801	0.00%
2022/10/18	5	84.64	2	83.50	84.70	3	6,676	0.04%
2022/10/17	7	82.91	6	83.87	85.00	1	6,586	0.02%
2022/10/14	16	88.58	39.1	88.37	87.60	-23.1	6,479	-0.36%
2022/10/13	2	83.75	6	86.38	83.40	-4	6,250	-0.06%
2022/10/12	3	84.90	33	84.56	86.40	-30	6,183	-0.49%
2022/10/11	12	85.07	2	85.20	85.00	10	6,170	0.16%
2022/10/07	3	87.47	5	87.66	87.60	-2	6,194	-0.03%
2022/10/06	13	87.67	12	87.60	87.50	1	6,207	0.02%
2022/10/05	9	86.72	22	87.23	87.00	-13	6,160	-0.21%
2022/10/04	7	84.03	11	84.72	84.80	-4	5,993	-0.07%
2022/10/03	8	81.76	5	81.84	82.00	3	5,935	0.05%
2022/09/30	10	81.40	4	82.05	81.80	6	5,947	0.10%
2022/09/29	13	82.43	10	82.84	82.10	3	5,908	0.05%
2022/09/28	10	82.88	3	83.30	81.00	7	5,829	0.12%
2022/09/27	1	83.70	49	84.78	86.10	-48	5,690	-0.84%
2022/09/26	9	81.32	7	81.19	80.40	2	5,545	0.04%
2022/09/23	6	84.38	6	82.90	83.20	0	5,512	0.00%
2022/09/22	4	84.93	12	85.09	86.80	-8	5,445	-0.15%
2022/09/21	1	84.10	1	85.60	84.30	0	5,353	0.00%
2022/09/20	5	84.00	35	84.90	85.60	-30	5,336	-0.56%
2022/09/19	2	81.85	16	81.65	82.60	-14	5,269	-0.27%
2022/09/16	5	83.98	0	0.00	83.70	5	5,295	0.09%
2022/09/15	2	85.75	9	85.73	84.20	-7	5,277	-0.13%
2022/09/14	8	84.36	8	84.11	85.00	0	5,221	0.00%
2022/09/13	46	87.61	1	85.80	85.90	45	5,147	0.87%
2022/09/12	14	85.75	43.1	87.95	89.10	-29.1	4,901	-0.59%
2022/09/08	9	84.57	3	83.20	83.20	6	4,660	0.13%
2022/09/07	3	82.30	2	82.50	83.00	1	4,680	0.02%
2022/09/06	2	81.29	4	81.15	81.30	-2	4,681	-0.04%
2022/09/05	4	83.58	8	85.18	82.80	-4	4,673	-0.09%
2022/09/02	1	83.90	1	85.00	83.50	0	4,635	0.00%
2022/09/01	3	83.70	1	85.00	83.80	2	4,627	0.04%
2022/08/31	2	84.50	6	84.88	85.00	-4	4,615	-0.09%
2022/08/30	2	84.30	2.2	84.42	84.40	-0.2	4,586	-0.01%
2022/08/29	1	80.40	0.5	81.81	82.60	0.5	4,552	0.01%
2022/08/26	6	84.50	13	84.68	83.80	-7	4,518	-0.15%
2022/08/25	8	84.70	25.1	84.52	84.70	-17.1	4,434	-0.39%
2022/08/24	7	81.87	0	0.00	82.20	7	4,300	0.16%
2022/08/23	3	80.40	4	80.43	80.60	-1	4,256	-0.02%
2022/08/22	3	80.93	1	81.30	81.30	2	4,234	0.05%
2022/08/19	5	83.54	7.1	83.83	82.20	-2.1	4,177	-0.05%
2022/08/18	13.1	83.46	33.4	83.38	84.20	-20.3	4,096	-0.50%
2022/08/17	1	81.10	7	81.81	82.40	-6	3,962	-0.15%
2022/08/16	0.5	80.70	2	81.10	81.20	-1.5	3,910	-0.04%
2022/08/15	1	80.60	13.1	80.81	80.90	-12.1	3,887	-0.31%
2022/08/12	0	0.00	13.8	81.88	81.30	-13.8	3,845	-0.36%
2022/08/11	8.3	82.15	20	81.87	81.50	-11.7	3,784	-0.31%
2022/08/10	9	82.51	63.1	82.47	82.20	-54.1	3,609	-1.50%
2022/08/09	5	80.80	20	80.95	81.00	-15	3,343	-0.45%
2022/08/08	18.2	80.38	74	80.58	80.90	-55.8	3,214	-1.74%
2022/08/05	11.1	77.30	17.1	78.15	79.00	-6	2,992	-0.20%
2022/08/04	10	75.33	28	75.95	76.20	-18	2,710	-0.66%
2022/08/03	4	73.68	1	72.90	72.90	3	2,402	0.12%
2022/08/02	6	74.00	14	73.27	73.90	-8	2,482	-0.32%
2022/08/01	0.1	74.50	1	74.10	74.40	-0.9	2,535	-0.04%
2022/07/29	2	74.45	3	74.59	75.00	-1	2,702	-0.04%
2022/07/28	1	73.00	1	73.40	73.40	0	2,877	0.00%
2022/07/27	8	73.01	52	73.21	73.50	-44	2,887	-1.52%
2022/07/26	3	72.40	10.4	72.26	72.70	-7.4	2,920	-0.25%
2022/07/22	1	72.60	14	72.52	72.50	-13	3,124	-0.42%
2022/07/21	4	71.78	3	72.57	72.90	1	3,243	0.03%
2022/07/20	1	72.20	10	72.51	72.60	-9	3,436	-0.26%
2022/07/19	3	71.60	16.1	71.92	72.00	-13.1	3,482	-0.38%
2022/07/18	7	71.01	13	71.70	71.90	-6	3,588	-0.17%
2022/07/15	6	71.48	14	71.26	69.90	-8	3,598	-0.22%
2022/07/14	5	69.38	33	70.04	70.20	-28	3,534	-0.79%
2022/07/13	8	65.59	2	66.05	65.70	6	3,460	0.17%
2022/07/12	4.2	67.33	3	67.10	67.20	1.2	3,425	0.03%
2022/07/11	3	69.53	10	69.82	68.60	-7	3,402	-0.21%
2022/07/08	3	69.30	12.6	69.70	69.20	-9.6	3,387	-0.28%
2022/07/07	10	67.65	5	68.80	68.90	5	3,343	0.15%
2022/07/06	14	64.81	5	65.30	64.60	9	3,310	0.27%
2022/07/05	5	63.04	0	0.00	63.70	5	3,305	0.15%
2022/07/04	5	62.68	6.1	63.05	62.50	-1.1	3,317	-0.03%
2022/07/01	13.6	64.73	9	66.56	63.80	4.6	3,295	0.14%
2022/06/30	0	0.00	1	69.10	69.20	-1	3,249	-0.03%
2022/06/29	1	70.20	1	70.50	70.40	0	3,224	0.00%
2022/06/28	0	0.00	5	70.86	70.60	-5	3,210	-0.16%
2022/06/27	2	70.00	2.2	70.55	70.30	-0.2	3,197	-0.01%
2022/06/24	12	71.30	8	71.00	69.90	4	3,162	0.13%
2022/06/23	4.1	68.90	4.1	68.82	69.20	0	3,077	0.00%
2022/06/22	4	68.55	3	68.90	68.40	1	3,059	0.03%
2022/06/21	1	66.90	2	68.30	68.50	-1	3,030	-0.03%
2022/06/20	6	66.57	1	67.10	66.10	5	3,017	0.17%
2022/06/17	3	67.60	0	0.00	67.60	3	3,004	0.10%
2022/06/16	0	69.12	34	69.83	67.80	-34	2,982	-1.14%
2022/06/15	8	68.43	6	68.30	68.50	2	2,925	0.07%
2022/06/14	1	67.40	7.2	66.88	67.30	-6.2	2,866	-0.22%
2022/06/13	24.1	65.87	16	65.80	65.60	8.1	2,842	0.29%
2022/06/10	10.2	67.12	17	66.46	66.90	-6.8	2,838	-0.24%
2022/06/09	5	66.58	30	66.50	66.90	-25	2,818	-0.89%
2022/06/08	0	0.00	3	65.27	65.10	-3	2,778	-0.11%
2022/06/07	6	64.73	4	64.40	64.60	2	2,771	0.07%
2022/06/06	7	64.94	5	65.18	65.30	2	2,761	0.07%
2022/06/02	2	64.10	2	64.60	64.60	0	2,770	0.00%
2022/06/01	9	64.29	3	64.10	64.30	6	2,777	0.22%
2022/05/31	6.1	64.53	4.6	64.85	64.80	1.5	2,770	0.05%
2022/05/30	8	64.08	9	64.03	64.20	-1	2,756	-0.04%
2022/05/27	13	63.00	2	63.30	63.10	11	2,738	0.40%
2022/05/26	1	62.30	0	0.00	62.30	1	2,737	0.04%
2022/05/25	1	62.80	0	0.00	62.90	1	2,730	0.04%
2022/05/24	10	62.92	0	0.00	62.50	10	2,747	0.36%
2022/05/23	5	63.22	5	63.82	63.70	0	2,731	0.00%
2022/05/20	6.1	62.67	0	0.00	62.50	6.1	2,714	0.22%
2022/05/19	5	63.00	2	63.10	63.20	3	2,691	0.11%
2022/05/18	6.1	63.14	0	0.00	63.80	6.1	2,675	0.23%
2022/05/17	29	63.80	0	0.00	63.50	29	2,629	1.10%
2022/05/16	25	64.31	1	64.30	63.90	24	2,607	0.92%
2022/05/13	3	63.97	10.4	64.81	64.90	-7.4	2,589	-0.29%
2022/05/12	5	63.72	25	64.15	63.80	-20	2,565	-0.78%
2022/05/11	18.3	62.98	5	63.16	62.80	13.3	2,521	0.53%
2022/05/10	24.6	61.80	23	61.81	62.70	1.6	2,476	0.07%
2022/05/09	48.2	63.91	10	63.69	63.00	38.2	2,394	1.59%
2022/05/06	104.9	66.44	18.2	65.65	65.60	86.7	2,317	3.74%	大買/
2022/05/05	52.1	72.64	2.2	72.14	70.10	49.9	2,151	2.32%
2022/05/04	1	75.20	4	75.60	75.20	-3	1,937	-0.15%
2022/05/03	7	77.00	16	76.34	76.00	-9	1,921	-0.47%
2022/04/29	9	77.22	4	77.05	76.70	5	1,867	0.27%
2022/04/28	18	75.73	10.4	75.69	75.60	7.6	1,810	0.42%
2022/04/27	13	75.93	35	76.05	75.00	-22	1,731	-1.27%
2022/04/26	15.1	77.35	25.1	77.61	76.30	-10	1,662	-0.60%
2022/04/25	12	76.21	46	76.45	76.90	-34	1,434	-2.37%
2022/04/22	24.7	76.08	46	76.52	77.10	-21.3	1,353	-1.58%
2022/04/21	10.4	74.80	38.1	75.30	75.90	-27.7	1,245	-2.22%
2022/04/20	6	73.60	24	73.95	74.10	-18	1,182	-1.52%
2022/04/19	1	72.10	0	0.00	71.90	1	1,144	0.09%
2022/04/18	0	0.00	2	71.90	71.70	-2	1,168	-0.17%
2022/04/14	7	72.79	6	72.55	72.70	1	1,216	0.08%
2022/04/12	0	0.00	9	71.36	71.30	-9	1,258	-0.72%
2022/04/11	1.3	72.20	12.2	72.79	71.80	-10.8	1,281	-0.85%
2022/04/08	18	72.72	5	72.62	72.10	13	1,286	1.01%
2022/04/07	0	0.00	4	70.90	70.80	-4	1,313	-0.30%
2022/04/06	1	71.70	22	71.81	71.80	-21	1,333	-1.58%
2022/04/01	0	0.00	1	71.70	71.90	-1	1,418	-0.07%
2022/03/31	2	71.70	9	71.77	71.60	-7	1,513	-0.46%
2022/03/30	1	72.50	3	72.20	71.80	-2	1,531	-0.13%
2022/03/29	0	71.10	0	0.00	70.90	0	1,529	0.00%
2022/03/28	1	70.50	9	70.80	71.00	-8	1,536	-0.52%
2022/03/25	6	71.38	0	0.00	71.50	6	1,554	0.39%
2022/03/24	1	71.00	1	71.00	71.50	0	1,572	0.00%
2022/03/23	4	70.90	2	70.65	71.00	2	1,611	0.12%
2022/03/22	2	70.30	7	70.46	70.50	-5	1,685	-0.30%
2022/03/21	5	69.74	14	69.84	70.20	-9	1,849	-0.49%
2022/03/18	7	68.81	0	0.00	68.50	7	1,943	0.36%
2022/03/17	7	69.56	12	69.66	69.80	-5	1,949	-0.26%
2022/03/16	4	67.93	4	67.98	68.20	0	1,960	0.00%
2022/03/15	21.1	68.70	2	68.20	68.10	19.1	2,023	0.94%
2022/03/14	3	69.83	6	70.00	69.90	-3	2,022	-0.15%
2022/03/11	1	70.40	1	70.40	69.90	0	2,041	0.00%
2022/03/10	3	69.87	3	69.80	69.90	0	2,060	0.00%
2022/03/09	1.2	69.07	7	68.86	69.00	-5.8	2,072	-0.28%
2022/03/08	28.3	68.10	8	68.83	67.80	20.3	2,101	0.96%
2022/03/07	20.3	69.25	11	69.18	69.30	9.3	2,094	0.45%
2022/03/04	10.2	70.64	0	0.00	71.00	10.2	2,093	0.48%
2022/03/03	10	71.42	20	71.45	71.40	-10	2,115	-0.47%
2022/03/02	3	71.27	3	71.80	71.40	0	2,143	0.00%
2022/03/01	0	0.00	5	71.90	71.80	-5	2,162	-0.23%
2022/02/25	5	70.58	0	0.00	70.60	5	2,177	0.23%
2022/02/24	11	70.43	1	70.50	70.20	10	2,202	0.45%
2022/02/23	0.1	72.60	0	0.00	72.50	0.1	2,231	0.00%
2022/02/18	2	73.75	0	0.00	73.80	2	2,310	0.09%
2022/02/16	1	73.40	1	73.30	73.30	0	2,462	0.00%
2022/02/15	10	73.50	4	73.08	72.40	6	2,522	0.24%
2022/02/14	1	73.40	10	73.10	73.10	-9	2,694	-0.33%
2022/02/11	1	73.80	0	0.00	73.90	1	2,727	0.04%
2022/02/10	1	73.80	1	73.80	73.90	0	2,779	0.00%
2022/02/09	1	73.50	1	73.40	73.60	0	2,866	0.00%
2022/02/08	0	0.00	1	72.60	72.60	-1	2,953	-0.03%
2022/02/07	4.2	71.28	2	71.15	71.70	2.2	3,126	0.07%
2022/01/26	7.1	69.96	3	70.23	70.10	4.1	3,360	0.12%
2022/01/25	1	70.00	7	70.01	70.00	-6	3,443	-0.17%
2022/01/24	39	69.06	4	69.08	69.90	35	3,521	0.99%
2022/01/21	15	70.13	8	70.13	69.90	7	3,579	0.20%
2022/01/20	21	71.78	35	71.84	71.60	-14	3,622	-0.39%
2022/01/19	41.1	72.71	35.1	72.71	72.60	6	3,750	0.16%
2022/01/18	0	0.00	2.1	75.21	75.10	-2.1	3,754	-0.06%
2022/01/17	5	74.80	3.3	74.54	74.90	1.7	3,841	0.04%
2022/01/14	1	73.50	41.3	73.31	73.90	-40.3	3,854	-1.04%
2022/01/13	2	74.10	0	0.00	74.40	2	3,864	0.05%
2022/01/12	5	74.02	0	0.00	74.50	5	3,863	0.13%
2022/01/11	17	74.35	0	0.00	73.70	17	3,865	0.44%
2022/01/10	4	74.88	0	0.00	74.40	4	3,855	0.10%
2022/01/07	6	74.55	4	74.40	74.10	2	3,836	0.05%
2022/01/06	6	75.52	4	75.60	75.20	2	3,801	0.05%
2022/01/05	4	76.20	9	75.52	75.60	-5	3,797	-0.13%
2022/01/04	6	76.63	2.1	76.11	76.00	3.9	3,787	0.10%
2022/01/03	9	77.73	9	77.62	77.00	0	3,788	0.00%
2021/12/30	2.1	78.09	5	77.84	78.00	-2.9	3,799	-0.08%
2021/12/29	4	76.68	3	76.70	77.30	1	3,762	0.03%
2021/12/28	8	77.35	21	77.61	76.80	-13	3,765	-0.35%
2021/12/27	2	77.05	14.5	77.35	77.70	-12.5	3,700	-0.34%
2021/12/24	0	0.00	2	75.60	75.70	-2	3,647	-0.05%
2021/12/23	2	75.05	6	75.13	75.30	-4	3,654	-0.11%
2021/12/22	2	75.35	1	75.40	75.10	1	3,673	0.03%
2021/12/21	3	74.97	0	0.00	75.10	3	3,732	0.08%
2021/12/20	3	74.93	12	74.79	74.80	-9	3,823	-0.24%
2021/12/17	6	75.85	2	76.00	75.50	4	3,850	0.10%
2021/12/16	7	77.59	8.1	77.38	77.30	-1.1	3,896	-0.03%
2021/12/15	23	77.82	14.7	78.05	78.00	8.4	3,940	0.21%
2021/12/14	13	76.47	35.1	76.62	76.20	-22.1	3,805	-0.58%
2021/12/13	9	75.47	2	75.45	75.40	7	3,715	0.19%
2021/12/10	9	74.44	1	75.00	75.00	8	3,698	0.22%
2021/12/09	22.1	74.90	29	75.27	74.80	-6.9	3,690	-0.19%
2021/12/08	4	73.28	0	0.00	73.70	4	3,622	0.11%
2021/12/07	4.1	73.20	0	0.00	72.90	4.1	3,615	0.11%
2021/12/06	3	72.57	1	72.40	72.90	2	3,604	0.06%
2021/12/03	9.2	73.18	0	0.00	73.20	9.2	3,594	0.26%
2021/12/02	2	73.50	6	73.50	73.20	-4	3,588	-0.11%
2021/12/01	12	74.01	0	0.00	74.20	12	3,562	0.34%
2021/11/30	0	0.00	4	75.50	74.30	-4	3,547	-0.11%
2021/11/29	10	73.30	9	74.36	74.60	1	3,537	0.03%
2021/11/26	8.1	74.75	5	74.80	75.00	3.1	3,520	0.09%
2021/11/25	3	75.60	0	0.00	76.00	3	3,504	0.09%
2021/11/24	1	74.50	3	74.57	75.20	-2	3,505	-0.06%
2021/11/23	12.1	75.30	13.4	75.46	75.10	-1.3	3,493	-0.04%
2021/11/22	23	77.40	16.4	77.01	77.00	6.6	3,466	0.19%
2021/11/19	3	75.60	8	75.41	75.80	-5	3,419	-0.15%
2021/11/18	9	76.51	6	76.22	76.10	3	3,398	0.09%
2021/11/17	2.3	76.28	6.2	76.44	75.80	-3.9	3,382	-0.12%
2021/11/16	3	76.53	14	77.03	76.80	-11	3,371	-0.33%
2021/11/15	5.2	75.14	11	75.08	75.70	-5.8	3,290	-0.18%
2021/11/12	7.3	74.40	0.3	74.50	74.50	7	3,234	0.22%
2021/11/11	21.2	75.86	8.1	75.95	74.90	13.1	3,182	0.41%
2021/11/10	7	78.80	16	78.31	78.80	-9	3,037	-0.30%
2021/11/09	5	78.32	13.1	78.49	79.00	-8.1	3,011	-0.27%
2021/11/08	30	77.87	29	77.68	77.50	1	2,964	0.03%
2021/11/05	8	79.04	10	79.03	79.50	-2	2,890	-0.07%
2021/11/04	17	79.51	24.1	79.72	79.90	-7.1	2,813	-0.25%
2021/11/03	40	78.70	35	79.55	78.20	5	2,662	0.19%
2021/11/02	5	77.38	8	77.76	76.00	-3	2,444	-0.12%
2021/11/01	5	78.88	25.1	78.53	78.60	-20.1	2,366	-0.85%
2021/10/29	5.1	77.74	9	77.81	77.50	-4	2,283	-0.17%
2021/10/28	23	77.63	27	77.44	77.50	-4	2,244	-0.18%
2021/10/27	7.3	76.58	24.5	76.64	77.30	-17.2	2,157	-0.79%
2021/10/26	4	74.90	15	75.11	75.00	-11	2,023	-0.54%
2021/10/25	15.2	74.18	18.1	74.39	74.90	-2.9	2,002	-0.14%
2021/10/22	0.1	72.30	0	0.00	72.40	0.1	1,976	0.01%
2021/10/21	5	72.00	4	70.50	70.50	1	2,003	0.05%
2021/10/20	4	70.20	2	70.60	70.20	2	2,048	0.10%
2021/10/19	2	69.90	0	0.00	70.20	2	2,094	0.10%
2021/10/18	6	70.07	0	0.00	70.00	6	2,161	0.28%
2021/10/15	3	71.10	2	70.70	70.90	1	2,272	0.04%
2021/10/14	0	0.00	1	70.80	70.70	-1	2,383	-0.04%
2021/10/13	5	70.80	0	0.00	70.40	5	2,500	0.20%
2021/10/12	1	71.70	1	71.90	71.10	0	2,657	0.00%
2021/10/08	0.1	73.60	7	73.87	74.30	-6.9	2,827	-0.24%
2021/10/07	0	0.00	9	73.21	73.50	-9	3,125	-0.29%
2021/10/06	4	71.38	0	0.00	70.80	4	3,303	0.12%
2021/10/05	0	0.00	5.1	69.53	72.00	-5.1	3,346	-0.15%
2021/10/04	1	71.30	1	71.20	70.20	0	3,370	0.00%
2021/10/01	1	72.20	1	70.60	70.60	0	3,394	0.00%
2021/09/30	1	72.30	2	73.05	73.10	-1	3,391	-0.03%
2021/09/29	8	72.28	11	71.64	72.10	-3	3,414	-0.09%
2021/09/28	10	73.12	1	73.00	72.90	9	3,470	0.26%
2021/09/27	11	75.75	17	75.89	74.30	-6	3,501	-0.17%
2021/09/24	3	74.43	7	74.44	74.40	-4	3,447	-0.12%
2021/09/23	5	74.06	1	73.90	74.20	4	3,508	0.11%
2021/09/22	12.1	73.98	18.1	73.79	74.90	-6	3,634	-0.16%
2021/09/17	4	71.85	1	71.70	72.50	3	3,556	0.08%
2021/09/16	1	70.80	0	0.00	70.50	1	3,562	0.03%
2021/09/15	0	0.00	2	70.50	70.10	-2	3,556	-0.06%
2021/09/14	2	70.65	0	0.00	70.60	2	3,567	0.06%
2021/09/13	1	69.70	2	69.70	69.90	-1	3,567	-0.03%
2021/09/10	2	70.00	0	0.00	69.70	2	3,579	0.06%
2021/09/08	2.2	69.47	1	69.60	69.30	1.2	3,582	0.03%
2021/09/07	0	0.00	12	69.88	70.50	-12	3,578	-0.34%
2021/09/03	13	70.90	1	71.20	70.70	12	3,586	0.33%
2021/09/02	0.1	71.00	2	70.40	70.30	-2	3,611	-0.05%
2021/09/01	3	71.47	0	0.00	71.40	3	3,611	0.08%
2021/08/31	4	72.40	0	0.00	72.40	4	3,594	0.11%
2021/08/30	1	72.90	0	0.00	71.90	1	3,588	0.03%
2021/08/27	2	71.30	2	71.20	71.10	0	3,572	0.00%
2021/08/26	3	70.67	3	70.63	70.70	0	3,566	0.00%
2021/08/25	3	70.77	1	70.90	71.00	2	3,575	0.06%
2021/08/24	6	70.33	6.5	70.43	70.00	-0.5	3,580	-0.01%
2021/08/23	2	69.59	1	69.00	70.50	1	3,582	0.03%
2021/08/20	6	67.97	0	0.00	67.80	6	3,572	0.17%
2021/08/19	4.2	68.57	0	0.00	68.10	4.2	3,555	0.12%
2021/08/18	3.1	69.67	1.3	68.31	69.80	1.8	3,546	0.05%
2021/08/17	1.5	69.33	1	69.60	69.50	0.5	3,543	0.01%
2021/08/16	7.2	68.59	13.8	69.60	69.50	-6.7	3,534	-0.19%
2021/08/13	1	70.40	1	71.00	70.50	0	3,510	0.00%
2021/08/12	3	71.37	0	0.00	71.20	3	3,504	0.09%
2021/08/11	6	71.82	9	72.20	72.20	-3	3,500	-0.09%
2021/08/10	14.1	72.23	3	71.90	72.90	11.1	3,491	0.32%
2021/08/09	4	71.95	1	72.00	72.00	3	3,502	0.09%
2021/08/06	6.1	72.57	0	0.00	72.50	6.1	3,490	0.17%
2021/08/05	1	73.50	0	0.00	73.30	1	3,506	0.03%
2021/08/04	5	74.84	2	74.30	74.20	3	3,582	0.08%
2021/08/03	1.1	73.12	4	73.28	73.30	-3	3,616	-0.08%
2021/08/02	10	74.08	0	0.00	74.00	10	3,588	0.28%
2021/07/30	7	74.37	2	74.85	74.20	5	3,582	0.14%
2021/07/29	3	75.83	0	0.00	76.00	3	3,604	0.08%
2021/07/28	8.1	75.21	9	74.99	76.10	-1	3,565	-0.03%
2021/07/27	5	77.88	10	77.50	77.60	-5	3,546	-0.14%
2021/07/26	7	80.04	4	80.10	79.10	3	3,527	0.09%
2021/07/23	8.2	79.12	17	78.86	78.60	-8.9	3,487	-0.25%
2021/07/22	1	78.10	10	78.96	79.10	-9	3,545	-0.25%
2021/07/21	8.1	77.57	8	76.65	76.90	0.1	3,547	0.00%
2021/07/20	12.1	79.40	12	79.25	79.10	0.1	3,441	0.00%
2021/07/19	8	80.20	3.4	80.37	80.50	4.6	3,404	0.13%
2021/07/16	21	80.34	32	80.15	79.80	-11	3,355	-0.33%
2021/07/15	20	79.35	25	79.28	78.80	-5	3,200	-0.16%
2021/07/14	24	79.12	23.5	78.96	79.00	0.5	3,035	0.02%
2021/07/13	16	76.69	28.2	77.43	77.00	-12.2	2,727	-0.45%
2021/07/12	2.1	74.63	20	74.34	74.70	-18	2,556	-0.70%
2021/07/09	2.1	74.31	7	74.24	74.80	-4.9	2,564	-0.19%
2021/07/08	2	76.15	5	76.80	75.70	-3	2,555	-0.12%
2021/07/07	4.1	75.90	4	76.05	76.30	0.1	2,540	0.00%
2021/07/06	3	75.80	6	75.63	75.10	-3	2,539	-0.12%
2021/07/05	0	0.00	19.2	76.86	76.80	-19.2	2,552	-0.75%
2021/07/02	14	76.70	16.1	76.58	76.20	-2.1	2,501	-0.08%
2021/07/01	6	75.65	11.7	75.46	75.40	-5.7	2,448	-0.23%
2021/06/30	39.2	75.89	16	76.16	76.00	23.2	2,421	0.96%
2021/06/29	9.1	74.24	28.2	75.46	76.00	-19.1	2,314	-0.82%
2021/06/28	7	71.63	5.4	71.81	72.00	1.6	2,112	0.08%
2021/06/25	8	70.06	15	69.89	70.30	-7	2,080	-0.34%
2021/06/24	1.1	68.51	4	68.88	68.90	-2.9	2,059	-0.14%
2021/06/23	0	0.00	1	67.70	68.30	-1	2,070	-0.05%
2021/06/22	1	66.80	4.2	66.81	66.90	-3.2	2,077	-0.15%
2021/06/21	1.2	67.98	0	0.00	67.00	1.2	2,087	0.06%
2021/06/18	5	68.40	0	0.00	68.60	5	2,109	0.24%
2021/06/17	1.2	67.93	0	0.00	67.90	1.2	2,137	0.05%
2021/06/16	2	67.40	0	0.00	67.50	2	2,179	0.09%
2021/06/15	1	67.00	0.1	68.10	67.40	0.9	2,275	0.04%
2021/06/11	3.3	68.65	7	67.73	67.80	-3.7	2,299	-0.16%
2021/06/10	16	68.87	20.2	68.88	69.40	-4.2	2,301	-0.18%
2021/06/09	11	67.20	7	67.17	66.50	4	2,291	0.17%
2021/06/08	0	0.00	2	66.25	66.20	-2	2,296	-0.09%
2021/06/07	0	65.60	1	65.30	66.00	-1	2,328	-0.04%
2021/06/03	2	66.85	1	67.00	66.60	1	2,363	0.04%
2021/06/02	1.4	66.59	2	66.40	66.90	-0.7	2,384	-0.03%
2021/06/01	1	66.70	0	0.00	67.50	1	2,399	0.04%
2021/05/31	2.2	66.26	0	66.60	66.20	2.2	2,417	0.09%
2021/05/28	4	66.10	1	65.90	66.20	3	2,431	0.12%
2021/05/27	4	65.30	0	0.00	65.60	4	2,454	0.16%
2021/05/26	1.2	65.50	0	0.00	65.60	1.2	2,507	0.05%
2021/05/25	4.2	64.84	2	64.80	65.00	2.2	2,537	0.08%
2021/05/24	1	63.90	0	0.00	63.70	1	2,608	0.04%
2021/05/21	1.2	63.86	1	65.10	63.90	0.2	2,631	0.01%
2021/05/20	1	63.40	1	63.00	62.90	0	2,651	0.00%
2021/05/19	5	62.54	1	63.10	62.50	4	2,681	0.15%
2021/05/18	6	62.40	31	62.99	63.10	-25	2,714	-0.92%
2021/05/17	9.1	61.30	4.6	60.39	61.00	4.5	2,733	0.16%
2021/05/14	6	64.08	7	64.10	64.30	-1	2,711	-0.04%
2021/05/13	23.1	61.29	16.3	62.34	63.80	6.8	2,705	0.25%
2021/05/12	31.2	61.99	5.2	63.12	62.20	26	2,669	0.97%
2021/05/11	14.8	66.79	15	67.27	66.70	-0.2	2,602	-0.01%
2021/05/10	3	69.53	0	0.00	69.00	3	2,582	0.12%
2021/05/07	10	70.10	0	0.00	70.40	10	2,586	0.39%
2021/05/06	15	69.12	14	69.33	68.80	1	2,607	0.04%
2021/05/05	4	70.70	1	71.00	70.10	3	2,577	0.12%
2021/05/04	15.2	70.21	2	71.00	70.70	13.2	2,596	0.51%
2021/05/03	1.1	72.51	2	73.25	72.20	-1	2,631	-0.04%
2021/04/29	8	74.60	16.4	74.71	74.40	-8.4	2,619	-0.32%
2021/04/28	16.1	76.34	6	76.57	75.90	10.1	2,652	0.38%
2021/04/27	1.2	73.57	28	74.58	75.10	-26.8	2,598	-1.03%
2021/04/26	9	72.19	2	72.25	72.30	7	2,558	0.27%
2021/04/23	23.1	71.74	10	71.72	72.00	13.1	2,577	0.51%
2021/04/22	17.2	72.92	3	73.80	72.70	14.2	2,565	0.56%
2021/04/21	0.1	74.50	2	75.00	74.20	-2	2,530	-0.08%
2021/04/20	2.1	74.71	3	74.53	74.60	-0.9	2,572	-0.03%
2021/04/19	6	75.47	13	75.02	74.90	-7	2,604	-0.27%
2021/04/16	5	75.32	11	75.47	75.00	-6	2,702	-0.22%
2021/04/15	5	74.00	9	74.03	73.70	-4	2,689	-0.15%
2021/04/14	5.1	74.20	5	73.74	74.70	0.1	2,659	0.00%
2021/04/13	4	76.08	5	75.94	74.80	-1	2,693	-0.04%
2021/04/12	0	0.00	2	76.35	75.80	-2	2,727	-0.07%
2021/04/09	2.1	76.50	19	76.71	76.20	-16.9	2,928	-0.58%
2021/04/08	6	75.77	11	75.90	75.80	-5	2,908	-0.17%
2021/04/07	3.3	74.80	11	74.64	75.70	-7.7	2,908	-0.27%
2021/04/01	5.1	74.60	0	0.00	74.50	5.1	2,889	0.18%
2021/03/31	4.3	74.54	4	74.60	74.50	0.3	2,914	0.01%
2021/03/30	2	74.30	2	74.30	74.40	0	2,909	0.00%
2021/03/29	8	74.14	0	74.50	74.00	8	2,924	0.27%
2021/03/26	2.3	73.96	0	0.00	73.90	2.3	2,933	0.08%
2021/03/25	2	74.10	1	74.00	74.00	1	2,942	0.03%
2021/03/24	3	73.43	1	73.40	73.40	2	2,968	0.07%
2021/03/23	3.1	73.34	4.9	73.46	73.00	-1.9	2,993	-0.06%
2021/03/22	14	73.26	4	73.20	73.30	10	2,998	0.33%
2021/03/19	17.1	74.12	2	74.10	74.00	15.1	3,033	0.50%
2021/03/18	11.3	74.56	5	74.14	74.90	6.3	3,033	0.21%
2021/03/17	7	75.14	2	74.90	74.90	5	3,001	0.17%
2021/03/16	5	75.22	0	0.00	75.20	5	3,058	0.16%
2021/03/15	2.2	75.27	0	0.00	75.20	2.2	3,091	0.07%
2021/03/12	0.1	75.60	1	75.50	75.50	-0.9	3,116	-0.03%
2021/03/11	4	75.23	1	75.50	75.50	3	3,192	0.10%
2021/03/10	11	75.09	2	74.85	74.80	9	3,229	0.28%
2021/03/09	4	74.78	0	0.00	75.00	4	3,261	0.12%
2021/03/08	3	74.87	8	75.06	75.10	-5	3,303	-0.15%
2021/03/05	10.1	74.64	6	74.80	74.80	4.1	3,315	0.12%
2021/03/04	11.3	75.19	4.1	75.71	75.00	7.2	3,344	0.22%
2021/03/03	10	75.48	1.1	75.34	75.60	8.9	3,350	0.27%
2021/03/02	7.1	76.14	3	76.73	75.50	4.1	3,374	0.12%
2021/02/26	21.3	76.37	8	76.31	76.30	13.3	3,451	0.38%
2021/02/25	5	79.12	3	79.80	78.20	2	3,576	0.06%
2021/02/24	4.7	78.89	10.4	79.78	78.50	-5.7	3,639	-0.16%
2021/02/23	2	78.60	2.1	78.81	78.10	-0.1	3,625	0.00%
2021/02/22	2.4	79.35	2	79.40	78.60	0.4	3,641	0.01%
2021/02/19	2.3	78.87	4	78.93	79.00	-1.8	3,640	-0.05%
2021/02/18	7	77.84	5	78.20	78.90	2	3,663	0.05%
2021/02/17	13	77.05	5	77.00	77.40	8	3,699	0.22%
2021/02/05	2	75.65	3	75.70	75.70	-1	3,707	-0.03%
2021/02/04	1.3	76.26	0	0.00	76.30	1.3	3,762	0.03%
2021/02/03	1	75.60	3	75.43	75.30	-2	3,991	-0.05%
2021/02/02	2	75.40	0	0.00	75.20	2	4,143	0.05%
2021/02/01	7	74.61	2	74.60	75.00	5	4,173	0.12%
2021/01/29	3.3	75.59	0	0.00	75.80	3.3	4,196	0.08%
2021/01/28	0	0.00	1	76.80	76.10	-1	4,200	-0.02%
2021/01/27	4	76.00	1.1	76.35	76.40	2.9	4,221	0.07%
2021/01/26	3	76.87	1	77.10	76.20	2	4,228	0.05%
2021/01/25	21.1	75.65	6	77.95	78.00	15.1	4,216	0.36%
2021/01/22	4.3	74.80	1.5	74.57	75.10	2.8	4,158	0.07%
2021/01/21	6	74.53	3	74.53	74.40	3	4,165	0.07%
2021/01/20	9	75.51	2	75.60	75.30	7	4,152	0.17%
2021/01/19	3	76.33	0	0.00	76.70	3	4,161	0.07%
2021/01/18	10.1	76.32	1	76.00	76.40	9.1	4,152	0.22%
2021/01/15	10.3	77.60	21	77.35	77.20	-10.7	4,118	-0.26%
2021/01/14	4	78.50	0.7	78.72	78.60	3.3	4,119	0.08%
2021/01/13	7	78.70	5	78.58	78.40	2	4,163	0.05%
2021/01/12	12	79.23	3	79.30	78.90	9	4,152	0.22%
2021/01/11	43	80.84	19.1	81.07	80.70	23.9	4,179	0.57%
2021/01/08	13.3	78.49	2	78.25	78.30	11.3	4,273	0.26%
2021/01/07	12	79.03	0	0.00	79.00	12	4,425	0.27%
2021/01/06	6	79.27	4	79.75	78.80	2	4,420	0.05%
2021/01/05	6	80.33	2	80.40	80.40	4	4,365	0.09%
2021/01/04	44	82.43	52	81.97	81.50	-8	4,336	-0.18%
2020/12/31	1.8	77.45	12	77.87	77.70	-10.2	4,127	-0.25%
2020/12/30	5	77.22	0	0.00	77.70	5	4,112	0.12%
2020/12/29	3	77.03	0.2	77.80	78.10	2.8	4,109	0.07%
2020/12/28	2	78.10	2	77.65	77.80	0	4,111	0.00%
2020/12/25	15	77.85	2	77.76	77.00	13	4,118	0.32%
2020/12/24	10	77.80	0	0.00	77.30	10	4,104	0.24%
2020/12/23	2	77.70	3.2	77.02	77.60	-1.2	4,157	-0.03%
2020/12/22	3	76.53	5	77.30	76.00	-2	4,258	-0.05%
2020/12/21	2	77.05	1	77.30	77.00	1	4,341	0.02%
2020/12/18	7.1	77.31	0.5	77.00	77.20	6.5	4,464	0.15%
2020/12/17	5.1	78.25	1	78.60	78.70	4.1	4,486	0.09%
2020/12/16	2	76.50	0	0.00	77.30	2	4,524	0.04%
2020/12/15	6.3	76.02	5	76.26	75.90	1.3	4,621	0.03%
2020/12/14	4	78.08	0	0.00	78.20	4	4,839	0.08%
2020/12/11	16.1	76.90	4	76.18	78.10	12.1	4,859	0.25%
2020/12/10	14.7	77.95	6.2	77.85	77.50	8.5	4,866	0.18%
2020/12/09	10	79.61	13.5	79.58	79.50	-3.5	4,860	-0.07%
2020/12/08	9.2	79.40	1.1	79.71	79.50	8.1	4,881	0.17%
2020/12/07	9.1	79.57	1	80.40	80.00	8.1	4,946	0.16%
2020/12/04	5.3	80.49	9	80.63	80.90	-3.7	4,942	-0.07%
2020/12/03	2.1	81.41	30.4	82.72	81.50	-28.3	4,982	-0.57%
2020/12/02	5	83.76	7	84.31	83.40	-2	5,117	-0.04%
2020/12/01	3	82.23	1	81.70	82.30	2	5,187	0.04%
2020/11/30	40.1	83.65	3.1	84.06	82.70	37	5,368	0.69%
2020/11/27	2	83.25	0	0.00	83.20	2	5,568	0.04%
2020/11/26	27	83.26	4	83.83	83.30	23	6,032	0.38%
2020/11/25	48.3	83.48	36	84.79	83.10	12.3	6,291	0.20%
2020/11/24	17.2	84.28	102	84.55	84.60	-84.8	6,492	-1.31%	大賣/
2020/11/23	27	82.33	27	83.00	83.10	0	6,702	0.00%
2020/11/20	0	0.00	3	82.27	82.10	-3	6,788	-0.04%
2020/11/19	9	81.51	0	81.60	81.80	9	7,057	0.13%
2020/11/18	1	80.30	7	80.76	80.30	-6	7,306	-0.08%
2020/11/17	4	81.15	2	81.50	80.20	2	7,399	0.03%
2020/11/16	12	80.74	5	81.70	80.80	7	7,421	0.09%
2020/11/13	2	81.70	4	80.83	81.80	-2	7,428	-0.03%
2020/11/12	6	81.48	36	81.48	80.80	-30	7,519	-0.40%
2020/11/11	37	83.22	38.2	82.91	82.00	-1.2	7,531	-0.02%
2020/11/10	13	81.32	51.1	81.77	81.00	-38.1	7,296	-0.52%
2020/11/09	4.2	79.85	1	80.00	79.40	3.2	7,174	0.04%
2020/11/06	8	79.70	4	79.65	79.30	4	7,165	0.06%
2020/11/05	2	78.85	6	78.87	78.70	-4	7,157	-0.06%
2020/11/04	0	0.00	8	78.78	78.80	-8	7,140	-0.11%
2020/11/03	2	76.80	2	77.35	76.60	0	7,096	0.00%
2020/11/02	3	74.60	2	74.50	74.60	1	7,073	0.01%
2020/10/30	3	76.03	1	76.00	75.50	2	7,062	0.03%
2020/10/29	8	75.88	3	76.00	76.80	5	7,040	0.07%
2020/10/28	8	76.51	1	76.10	76.20	7	7,014	0.10%
2020/10/27	2	77.10	1	78.10	78.50	1	6,982	0.01%
2020/10/26	1	76.60	0	0.00	76.10	1	6,938	0.01%
2020/10/22	7	76.83	9	77.17	77.40	-2	6,931	-0.03%
2020/10/21	4	78.55	8	79.33	78.10	-4	6,890	-0.06%
2020/10/20	4	79.93	6	79.78	79.90	-2	6,834	-0.03%
2020/10/19	15	81.31	8	81.39	80.90	7	6,801	0.10%
2020/10/16	14	80.68	14	80.46	79.70	0	6,727	0.00%
2020/10/15	14	78.81	13	79.54	80.10	1	6,535	0.02%
2020/10/14	8	75.39	0	0.00	74.90	8	6,360	0.13%
2020/10/13	1	76.70	0	0.00	75.60	1	6,355	0.02%
2020/10/12	2	75.80	1	75.50	76.30	1	6,359	0.02%
2020/10/08	3	77.17	2	76.85	76.60	1	6,367	0.02%
2020/10/07	1	78.00	2	77.65	77.70	-1	6,387	-0.02%
2020/10/06	1	77.40	2	77.30	77.40	-1	6,384	-0.02%
2020/10/05	6	76.30	1	75.70	76.60	5	6,387	0.08%
2020/09/30	2	75.50	4	75.65	76.40	-2	6,386	-0.03%
2020/09/29	4	76.55	4	76.25	76.00	0	6,397	0.00%
2020/09/28	2	76.00	1	74.40	77.00	1	6,451	0.02%
2020/09/25	22	74.87	14	74.62	74.60	8	6,478	0.12%
2020/09/24	19	77.02	2	77.30	76.60	17	6,380	0.27%
2020/09/23	16	79.59	17	79.35	78.30	-1	6,315	-0.02%
2020/09/22	2	81.85	3	81.87	81.30	-1	6,232	-0.02%
2020/09/21	2	83.10	16	82.88	82.80	-14	6,183	-0.23%
2020/09/18	6	83.03	8	83.11	82.70	-2	6,137	-0.03%
2020/09/17	17	82.95	41	83.18	83.90	-24	6,020	-0.40%
2020/09/16	6	80.60	3	80.50	80.10	3	5,739	0.05%
2020/09/15	5	79.94	5	80.68	80.50	0	5,706	0.00%
2020/09/14	3	79.23	27	79.21	79.40	-24	5,699	-0.42%
2020/09/11	1	78.00	37	78.96	79.90	-36	5,627	-0.64%
2020/09/10	4	79.33	4	80.25	79.00	0	5,567	0.00%
2020/09/09	35	78.67	33.2	79.87	80.70	1.9	5,474	0.03%
2020/09/08	24	80.50	9	80.57	80.20	15	5,407	0.28%
2020/09/07	8	80.60	15	79.88	79.40	-7	5,325	-0.13%
2020/09/04	31.2	82.26	4.1	82.11	82.70	27.1	5,167	0.52%
2020/09/03	36	83.76	15	84.56	83.90	21	5,049	0.42%
2020/09/02	38.2	85.13	26	84.98	85.10	12.2	4,860	0.25%
2020/09/01	22	84.15	145.1	84.93	82.50	-123.1	4,625	-2.66%	大賣/鉅額交易
2020/08/31	25	81.74	47	82.26	82.50	-22	4,152	-0.53%
2020/08/28	34	79.69	48	79.45	79.60	-14	3,880	-0.36%
2020/08/27	16	78.12	114	78.80	79.00	-98	3,587	-2.73%	大賣/
2020/08/26	10	76.18	24	75.83	75.80	-14	3,223	-0.43%
2020/08/25	15	75.51	27.1	75.44	75.00	-12.1	3,051	-0.40%
2020/08/24	13	73.63	31	73.00	74.00	-18	2,725	-0.66%
2020/08/21	3	69.63	30	69.62	69.70	-27	2,459	-1.10%
2020/08/20	7	64.76	10	65.87	65.80	-3	2,365	-0.13%
2020/08/19	7	68.10	8	68.03	67.70	-1	2,285	-0.04%
2020/08/18	19	70.06	14	70.59	69.40	5	2,198	0.23%
2020/08/17	5	69.30	21	69.20	69.40	-16	2,076	-0.77%
2020/08/14	3	67.20	8	67.16	67.40	-5	2,008	-0.25%
2020/08/13	9	67.06	4	67.48	67.10	5	2,008	0.25%
2020/08/12	2	67.05	2	66.90	67.10	0	1,986	0.00%
2020/08/11	4	65.85	3	65.73	66.10	1	1,959	0.05%
2020/08/10	1	65.40	0	0.00	64.80	1	1,945	0.05%
2020/08/07	2	65.45	0	0.00	65.60	2	1,959	0.10%
2020/08/06	0	0.00	8	65.37	65.40	-8	1,978	-0.40%
2020/08/05	6	65.12	0	0.00	65.20	6	2,005	0.30%
2020/08/03	2	63.80	0	0.00	63.80	2	2,058	0.10%
2020/07/31	2	64.20	0	0.00	64.30	2	2,070	0.10%
2020/07/30	2	63.90	3	64.00	64.20	-1	2,053	-0.05%
2020/07/28	0	0.00	7	63.20	62.50	-7	2,038	-0.34%
2020/07/27	7	62.53	4	62.60	62.00	3	2,034	0.15%
2020/07/24	2	63.70	0	0.00	63.30	2	2,042	0.10%
2020/07/23	7.5	65.49	0	0.00	65.10	7.5	2,035	0.37%
2020/07/22	4	65.43	1	65.50	65.70	3	2,041	0.15%
2020/07/21	0	0.00	1	65.20	65.00	-1	2,035	-0.05%
2020/07/20	6	64.67	3	64.10	64.90	3	2,045	0.15%
2020/07/17	3	65.70	0	0.00	65.00	3	2,062	0.15%
2020/07/16	13	65.98	0	0.00	66.50	13	2,076	0.63%
2020/07/15	12	66.11	3	66.00	65.90	9	2,070	0.43%
2020/07/14	1	68.50	29	68.34	68.00	-28	2,079	-1.35%
2020/07/13	2	69.10	4	68.77	68.70	-2	2,052	-0.10%
2020/07/10	4	68.85	14	68.64	69.10	-10	2,071	-0.48%
2020/07/09	6	70.50	4	70.75	70.30	2	2,067	0.09%
2020/07/08	0	0.00	3	70.47	70.70	-3	2,059	-0.15%
2020/07/07	4	70.18	20	70.01	70.40	-16	2,043	-0.78%
2020/07/06	35	69.75	16	69.75	69.50	19	2,043	0.93%
2020/07/03	1	66.90	0	0.00	67.00	1	2,054	0.05%
2020/07/02	2	66.70	3	66.33	66.90	-1	2,083	-0.05%
2020/07/01	5.1	66.46	2	66.50	66.40	3.1	2,071	0.15%
2020/06/30	0	0.00	1	63.40	64.40	-1	2,110	-0.05%
2020/06/29	1	62.40	7	62.41	62.40	-6	2,124	-0.28%
2020/06/24	3	63.33	0	0.00	63.30	3	2,110	0.14%
2020/06/23	4	64.25	0	0.00	64.00	4	2,125	0.19%
2020/06/22	2	64.10	0	0.00	64.50	2	2,130	0.09%
2020/06/19	2	63.70	3.2	63.98	63.60	-1.2	2,145	-0.06%
2020/06/18	2	63.20	1	63.50	63.50	1	2,109	0.05%
2020/06/16	0	0.00	2	63.30	63.20	-2	2,158	-0.09%
2020/06/15	4	63.15	1	63.50	62.20	3	2,214	0.14%
2020/06/12	3	62.70	12	62.03	63.20	-9	2,240	-0.40%
2020/06/11	8.3	65.33	6	65.10	63.90	2.3	2,261	0.10%
2020/06/10	0	0.00	1	66.50	66.30	-1	2,262	-0.04%
2020/06/09	0	0.00	2	67.00	66.80	-2	2,355	-0.08%
2020/06/08	9	66.20	2	66.90	66.10	7	2,431	0.29%
2020/06/05	3	67.07	1	67.30	66.60	2	2,432	0.08%
2020/06/04	0	0.00	1	65.60	66.30	-1	2,422	-0.04%
2020/06/03	2	65.10	2	65.10	65.40	0	2,409	0.00%
2020/06/02	0	0.00	1	65.70	64.50	-1	2,399	-0.04%
2020/06/01	1	63.80	4	64.00	64.30	-3	2,387	-0.13%
2020/05/29	3	63.90	0	0.00	63.20	3	2,381	0.13%
2020/05/28	1	64.20	2	64.44	63.90	-1	2,379	-0.04%
2020/05/27	4	63.60	4	63.53	64.00	0	2,367	0.00%
2020/05/26	1	62.80	1	62.80	62.40	0	2,363	0.00%
2020/05/25	5	62.20	1	62.40	62.40	4	2,391	0.17%
2020/05/22	0.2	62.80	5	62.88	62.50	-4.8	2,439	-0.20%
2020/05/21	3	63.57	1	63.80	63.90	2	2,472	0.08%
2020/05/20	1	63.20	0	0.00	62.60	1	2,470	0.04%
2020/05/19	2	63.20	3	62.57	63.20	-1	2,467	-0.04%
2020/05/18	0	0.00	14	61.86	62.10	-14	2,457	-0.57%
2020/05/15	7	61.93	0	0.00	61.80	7	2,449	0.29%
2020/05/14	14	62.67	12	62.80	62.30	2	2,428	0.08%
2020/05/13	1	63.00	4	63.45	63.80	-3	2,413	-0.12%
2020/05/12	4	64.55	0	0.00	64.40	4	2,399	0.17%
2020/05/11	3	64.23	7	64.56	65.60	-4	2,366	-0.17%
2020/05/08	13	62.05	2	63.10	62.00	11	2,319	0.47%
2020/05/07	3	62.67	1	62.00	62.40	2	2,310	0.09%
2020/05/06	2.2	62.09	1	61.80	61.70	1.2	2,310	0.05%
2020/05/05	1	61.80	2	61.75	62.40	-1	2,314	-0.04%
2020/05/04	2	61.60	3	61.47	61.50	-1	2,313	-0.04%
2020/04/30	2	62.05	1	62.00	62.40	1	2,316	0.04%
2020/04/29	0	0.00	11	61.90	61.90	-11	2,322	-0.47%
2020/04/28	5	60.80	4	61.43	61.50	1	2,313	0.04%
2020/04/27	16	60.06	10	59.39	60.00	6	2,351	0.26%
2020/04/24	0.4	60.00	1	59.20	59.00	-0.6	2,337	-0.03%
2020/04/23	0.1	59.50	15	59.51	59.30	-14.9	2,344	-0.64%
2020/04/22	6	56.68	2	58.30	58.80	4	2,318	0.17%
2020/04/21	6	57.97	25	58.28	57.80	-19	2,299	-0.83%
2020/04/20	3	60.00	1	59.90	60.50	2	2,277	0.09%
2020/04/17	5	60.68	2	61.35	60.20	3	2,266	0.13%
2020/04/16	4.2	61.51	9	61.50	61.50	-4.9	2,224	-0.22%
2020/04/15	1.3	61.70	18	61.28	61.50	-16.8	2,208	-0.76%
2020/04/14	6	60.15	10.6	60.34	60.10	-4.6	2,184	-0.21%
2020/04/13	7	59.41	51	59.55	59.40	-44	2,166	-2.03%
2020/04/10	5	59.00	13	58.50	60.00	-8	2,179	-0.37%
2020/04/09	32.3	60.57	11	60.67	59.00	21.3	2,195	0.97%
2020/04/08	11	58.49	16	58.27	58.80	-5	2,147	-0.23%
2020/04/07	4	55.45	4.3	55.82	55.60	-0.3	2,060	-0.01%
2020/04/06	6.3	54.18	4	54.13	54.20	2.3	2,008	0.11%
2020/04/01	19	54.16	35	54.28	54.20	-16	1,992	-0.80%
2020/03/31	5	52.08	6	52.27	52.30	-1	1,894	-0.05%
2020/03/30	4	50.08	14	49.76	51.00	-10	1,870	-0.53%
2020/03/27	33	51.97	2	52.30	51.30	31	1,859	1.67%
2020/03/26	10	51.40	3	51.50	51.50	7	1,842	0.38%
2020/03/25	15	51.51	19	52.24	52.00	-4	1,876	-0.21%
2020/03/24	6	48.20	2	47.75	48.30	4	1,852	0.22%
2020/03/23	3	46.13	3	46.60	46.10	0	1,856	0.00%
2020/03/20	26	48.67	14	48.99	49.05	12	1,842	0.65%
2020/03/19	18	45.85	20	48.02	45.10	-2	1,806	-0.11%
2020/03/18	18	51.91	4	50.70	50.10	14	1,746	0.80%
2020/03/17	23.1	52.49	8	52.90	52.10	15.1	1,719	0.88%
2020/03/16	24	55.88	11	56.46	55.50	13	1,688	0.77%
2020/03/13	24.2	55.18	13.1	55.87	57.60	11.1	1,672	0.66%
2020/03/12	41	62.16	0	0.00	60.80	41	1,588	2.58%
2020/03/11	6	67.55	3	68.23	67.30	3	1,505	0.20%
2020/03/10	8	67.41	1	67.50	68.00	7	1,551	0.45%
2020/03/09	12	69.04	6	68.50	68.20	6	1,545	0.39%
2020/03/06	1	69.90	0	0.00	70.40	1	1,540	0.06%
2020/03/05	2	70.15	3	69.90	70.60	-1	1,562	-0.06%
2020/03/04	4	68.63	4	68.88	69.10	0	1,559	0.00%
2020/03/02	4	68.38	6	68.22	68.80	-2	1,592	-0.13%
2020/02/27	4	68.68	0	0.00	69.00	4	1,603	0.25%
2020/02/25	12	68.78	1	68.50	69.10	11	1,570	0.70%
2020/02/24	7	69.86	0	0.00	69.50	7	1,523	0.46%
2020/02/21	5	71.48	5	71.54	71.50	0	1,503	0.00%
2020/02/19	1	71.90	2	71.80	71.90	-1	1,536	-0.07%
2020/02/18	2	71.80	6	71.80	71.70	-4	1,561	-0.26%
2020/02/17	1	72.00	0	0.00	72.10	1	1,566	0.06%
2020/02/13	1	72.80	0	0.00	72.40	1	1,579	0.06%
2020/02/12	5	72.20	4.1	72.20	72.20	0.9	1,610	0.06%
2020/02/10	1	70.00	0	0.00	70.90	1	1,713	0.06%
2020/02/07	4	71.25	0	0.00	71.10	4	1,783	0.22%
2020/02/06	0	0.00	17	71.85	72.00	-17	1,835	-0.93%
2020/02/05	1	71.00	2	70.75	71.00	-1	1,894	-0.05%
2020/02/04	7	70.30	0	0.00	70.30	7	2,001	0.35%
2020/02/03	14	68.73	3	68.28	68.90	11	2,110	0.52%
2020/01/31	22	70.62	1	70.10	70.70	21	2,123	0.99%
2020/01/30	18	70.86	2	70.90	70.10	16	2,168	0.74%
2020/01/17	1	75.50	0	0.00	75.60	1	2,197	0.05%
2020/01/15	3	75.60	0	0.00	75.30	3	2,198	0.14%
2020/01/14	0	0.00	1	75.60	75.60	-1	2,212	-0.05%
2020/01/13	0	0.00	2	74.90	75.00	-2	2,210	-0.09%
2020/01/10	2	74.45	0	0.00	74.30	2	2,268	0.09%
2020/01/09	0.5	74.40	0	0.00	74.20	0.5	2,277	0.02%
2020/01/08	4	73.65	0	0.00	73.60	4	2,281	0.18%
2020/01/07	1	74.40	0	0.00	74.50	1	2,273	0.04%
2020/01/06	12	74.33	1	74.20	74.30	11	2,279	0.48%
2020/01/03	13	76.57	3	76.10	75.70	10	2,275	0.44%
2020/01/02	1	76.00	1	76.20	76.30	0	2,264	0.00%
2019/12/31	2	75.40	3	75.90	75.50	-1	2,270	-0.04%
2019/12/30	0	0.00	19.2	75.41	75.50	-19.2	2,270	-0.85%
2019/12/27	2	75.80	4	75.88	75.90	-2	2,268	-0.09%
2019/12/26	1	75.80	0	0.00	75.80	1	2,268	0.04%
2019/12/25	1	75.40	0	0.00	75.60	1	2,285	0.04%
2019/12/24	1.2	75.34	0	75.60	75.30	1.1	2,322	0.05%
2019/12/23	4	75.75	0	0.00	75.30	4	2,369	0.17%
2019/12/20	11	76.30	1	76.30	76.10	10	2,385	0.42%
2019/12/19	2	75.70	0	0.00	75.70	2	2,387	0.08%
2019/12/18	1	75.60	17	75.69	75.60	-16	2,390	-0.67%
2019/12/17	2	75.00	1.3	75.10	75.20	0.7	2,392	0.03%
2019/12/16	2	74.40	1	74.50	74.60	1	2,422	0.04%
2019/12/13	3	74.63	1	74.70	74.60	2	2,467	0.08%
2019/12/12	1	74.70	0	0.00	74.80	1	2,567	0.04%
2019/12/11	3	75.37	0	0.00	74.80	3	2,569	0.12%
2019/12/06	4	75.48	0	0.00	75.50	4	2,605	0.15%
2019/12/05	3	76.20	13	75.87	75.80	-10	2,656	-0.38%
2019/12/04	4	74.20	1	74.00	74.00	3	2,687	0.11%
2019/12/03	5	74.40	3	74.20	74.20	2	2,770	0.07%
2019/12/02	9	74.37	5	74.50	74.50	4	2,878	0.14%
2019/11/29	6	75.08	2	75.00	75.00	4	3,123	0.13%
2019/11/27	5	74.90	0	0.00	74.90	5	3,158	0.16%
2019/11/26	5	75.12	5	75.20	75.20	0	3,164	0.00%
2019/11/25	3	75.07	0	0.00	74.90	3	3,207	0.09%
2019/11/22	1	75.40	0	0.00	75.10	1	3,309	0.03%
2019/11/20	30	75.48	32	75.13	75.10	-2	3,336	-0.06%
2019/11/19	1	75.00	2	75.65	75.20	-1	3,326	-0.03%
2019/11/18	2	74.40	0	0.00	74.30	2	3,307	0.06%
2019/11/15	6	74.43	0	0.00	74.10	6	3,322	0.18%
2019/11/14	3	74.90	0	0.00	74.40	3	3,332	0.09%
2019/11/13	2	75.20	1	74.80	75.10	1	3,341	0.03%
2019/11/12	8	74.06	1	74.30	74.20	7	3,370	0.21%
2019/11/11	5	74.18	4	74.50	73.60	1	3,397	0.03%
2019/11/08	3	75.10	0	0.00	75.00	3	3,389	0.09%
2019/11/07	5	74.68	1	76.10	74.50	4	3,402	0.12%
2019/11/06	10	75.59	1	75.30	75.80	9	3,349	0.27%
2019/11/05	14	74.45	3	74.40	74.50	11	3,319	0.33%
2019/11/04	6	74.52	27	74.55	74.40	-21	3,306	-0.64%
2019/11/01	43	74.94	1	74.90	74.90	42	3,263	1.29%
2019/10/31	44	76.57	0	0.00	76.00	44	3,189	1.38%
2019/10/30	6.1	77.31	3	77.70	78.10	3.1	3,079	0.10%
2019/10/29	25	77.71	8	77.83	77.60	17	3,051	0.56%
2019/10/28	16	78.83	5.1	78.64	78.60	10.9	3,016	0.36%
2019/10/25	2	80.25	0	0.00	80.10	2	2,977	0.07%
2019/10/24	0	0.00	3.2	80.91	81.10	-3.2	2,963	-0.11%
2019/10/23	2	80.90	5	81.20	80.30	-3	2,977	-0.10%
2019/10/22	1	80.70	3	80.63	80.60	-2	2,996	-0.07%
2019/10/21	1	80.90	0	0.00	80.80	1	3,002	0.03%
2019/10/18	1	82.50	11	82.68	81.00	-10	3,026	-0.33%
2019/10/14	1	81.60	1	82.20	81.00	0	2,958	0.00%
2019/10/09	1	80.10	0	0.00	81.00	1	2,945	0.03%
2019/10/08	1	80.80	4	81.10	80.60	-3	2,935	-0.10%
2019/10/07	10	81.70	1	82.80	81.90	9	2,919	0.31%
2019/10/03	1	82.40	4	81.95	82.00	-3	2,895	-0.10%
2019/10/02	0	0.00	1	82.50	82.60	-1	2,892	-0.03%
2019/10/01	4	82.43	2	82.10	82.30	2	2,883	0.07%
2019/09/27	3	82.20	0	0.00	81.60	3	2,870	0.10%
2019/09/26	5	83.30	8	84.53	83.30	-3	2,833	-0.11%
2019/09/25	1	83.60	5.7	83.57	83.80	-4.7	2,796	-0.17%
2019/09/24	3	83.57	11	83.93	83.00	-8	2,801	-0.29%
2019/09/23	2	83.35	8	83.41	82.80	-6	2,766	-0.22%
2019/09/20	5	83.10	3	83.10	83.00	2	2,772	0.07%
2019/09/19	0	0.00	10	82.80	82.80	-10	2,758	-0.36%
2019/09/18	0	0.00	14.2	82.37	81.90	-14.2	2,777	-0.51%
2019/09/17	13	81.90	36.2	83.33	81.20	-23.2	2,728	-0.85%
2019/09/16	6	81.25	1	81.50	81.80	5	2,666	0.19%
2019/09/12	1	81.80	6	81.90	81.80	-5	2,675	-0.19%
2019/09/10	39	81.94	42	81.41	81.30	-3	2,650	-0.11%
2019/09/09	2.1	81.01	12	81.82	81.50	-9.9	2,612	-0.38%
2019/09/06	34	81.83	43	82.21	82.10	-9	2,543	-0.35%
2019/09/05	9	81.83	10	81.85	81.90	-1	2,451	-0.04%
2019/09/04	8	81.86	22	81.66	82.00	-14	2,365	-0.59%
2019/09/03	10	80.45	52	81.23	80.70	-42	2,259	-1.86%
2019/09/02	11	78.47	1	79.00	79.00	10	1,996	0.50%
2019/08/30	5.2	78.67	0	0.00	78.80	5.2	1,958	0.27%
2019/08/29	5	78.62	2	78.75	78.80	3	1,932	0.16%
2019/08/28	0	0.00	5	79.82	79.30	-5	1,914	-0.26%
2019/08/27	18	79.47	8	79.29	79.20	10	1,862	0.54%
2019/08/26	2	76.90	6	77.00	77.00	-4	1,752	-0.23%
2019/08/23	0	0.00	1	77.70	77.80	-1	1,743	-0.06%
2019/08/22	1	78.40	5	78.44	77.80	-4	1,743	-0.23%
2019/08/21	0	0.00	3	78.20	78.10	-3	1,741	-0.17%
2019/08/20	1	77.40	0	0.00	77.80	1	1,728	0.06%
2019/08/19	8	77.86	3	78.03	77.80	5	1,724	0.29%
2019/08/16	0	0.00	13.1	78.44	78.00	-13.1	1,719	-0.76%
2019/08/15	1	77.60	0	0.00	77.90	1	1,728	0.06%
2019/08/14	0	0.00	5	77.84	77.90	-5	1,708	-0.29%
2019/08/13	4.1	76.86	4	77.08	77.20	0.1	1,703	0.00%
2019/08/12	0	0.00	5	77.00	76.90	-5	1,729	-0.29%
2019/08/08	5	73.72	0	0.00	73.70	5	1,715	0.29%
2019/08/07	9	73.04	4	73.15	73.10	5	1,763	0.28%
2019/08/06	2	73.00	4	73.65	74.80	-2	1,788	-0.11%
2019/08/05	2	75.30	1	76.00	75.10	1	1,838	0.05%
2019/08/02	11	76.49	20	76.43	75.80	-9	1,915	-0.47%
2019/08/01	0	0.00	10	77.81	78.20	-10	1,926	-0.52%
2019/07/31	0	0.00	10	78.40	78.30	-10	1,978	-0.51%
2019/07/30	5.1	77.60	12	78.03	77.60	-6.9	2,021	-0.34%
2019/07/29	0.2	78.60	0	0.00	78.50	0.2	2,026	0.01%
2019/07/26	1.3	78.76	1	79.10	79.00	0.3	2,048	0.01%
2019/07/25	0.2	79.00	0	0.00	79.20	0.2	2,053	0.01%
2019/07/24	4.1	78.66	6	78.85	78.80	-1.9	2,081	-0.09%
2019/07/23	0	0.00	3.7	78.02	77.70	-3.7	2,090	-0.18%
2019/07/22	10	77.48	7	77.44	77.50	3	2,094	0.14%
2019/07/17	1.1	75.77	1	75.70	75.40	0.1	2,123	0.00%
2019/07/15	0.1	76.30	0	0.00	76.30	0.1	2,201	0.00%
2019/07/10	1	75.00	3	74.93	75.20	-2	2,481	-0.08%
2019/07/09	2	75.00	4	75.10	75.20	-2	2,571	-0.08%
2019/07/05	0	0.00	4	74.40	74.50	-4	2,613	-0.15%
2019/07/04	0	0.00	2.2	74.49	74.40	-2.2	2,641	-0.08%
2019/07/03	0	0.00	5	74.32	74.00	-5	2,657	-0.19%
2019/07/02	0.2	74.70	3	74.73	74.70	-2.8	2,677	-0.10%
2019/07/01	0.1	74.50	1	74.50	74.50	-0.9	2,702	-0.03%
2019/06/28	0.1	73.50	1	74.00	73.20	-0.9	2,717	-0.03%
2019/06/27	1	73.70	0	0.00	73.60	1	2,782	0.04%
2019/06/25	4	74.60	8	73.59	72.90	-4	2,776	-0.14%
2019/06/21	4.1	72.94	0.2	72.40	72.00	3.9	2,805	0.14%
2019/06/20	11.1	72.09	4	71.83	72.40	7.1	2,813	0.25%
2019/06/19	1.1	70.91	0	0.00	71.10	1.1	2,896	0.04%
2019/06/18	2	70.50	0	0.00	70.00	2	2,936	0.07%
2019/06/17	1	70.70	0	0.00	70.50	1	3,057	0.03%
2019/06/14	3.1	70.87	0	0.00	70.50	3.1	3,155	0.10%
2019/06/13	0	0.00	2	71.10	70.70	-2	3,380	-0.06%
2019/06/12	1.1	70.61	2	70.85	70.50	-1	3,426	-0.03%
2019/06/11	8	70.63	0	0.00	70.60	8	3,487	0.23%
2019/06/06	1	69.10	0	0.00	69.10	1	3,513	0.03%
2019/06/05	3	69.67	0	0.00	69.60	3	3,537	0.08%
2019/06/03	2	69.50	4	69.55	69.60	-2	3,580	-0.06%
2019/05/31	1.1	70.82	1	70.40	70.80	0.1	3,592	0.00%
2019/05/30	2.1	70.41	0	0.00	70.30	2.1	3,624	0.06%
2019/05/29	3.2	69.20	3	69.20	70.10	0.2	3,673	0.01%
2019/05/28	14	69.22	0	0.00	68.60	14	3,689	0.38%
2019/05/27	2	69.80	0	0.00	69.70	2	3,743	0.05%
2019/05/24	7	69.61	0	0.00	69.80	7	3,827	0.18%
2019/05/23	0	0.00	3	69.57	70.10	-3	3,829	-0.08%
2019/05/22	4	70.05	2	70.10	70.40	2	3,843	0.05%
2019/05/21	7.1	68.48	2	68.35	69.50	5.1	3,853	0.13%
2019/05/20	14	67.63	3	68.20	67.50	11	3,903	0.28%
2019/05/17	18	68.75	0	0.00	68.50	18	3,911	0.46%
2019/05/16	5.1	70.17	4	69.45	69.70	1.1	3,894	0.03%
2019/05/15	21	69.33	0	0.00	69.20	21	3,886	0.54%
2019/05/14	7	68.63	6	67.53	69.30	1	3,919	0.03%
2019/05/13	14	70.84	5	71.00	70.20	9	3,910	0.23%
2019/05/10	14	75.31	9	75.11	73.50	5	3,847	0.13%
2019/05/09	5	76.16	19	76.32	75.80	-14	3,794	-0.37%
2019/05/08	5	77.62	1	77.30	77.50	4	3,787	0.11%
2019/05/07	8	78.59	7	78.99	78.70	1	3,763	0.03%
2019/05/06	4	79.53	0	0.00	79.50	4	3,772	0.11%
2019/05/03	0	81.10	2	81.30	81.10	-2	3,773	-0.05%
2019/05/02	1	79.60	0.1	80.50	80.50	0.9	3,808	0.02%
2019/04/30	2	78.40	0	0.00	80.00	2	3,910	0.05%
2019/04/29	10	79.13	0	0.00	78.60	10	3,962	0.25%
2019/04/26	8	79.99	0	0.00	80.00	8	3,981	0.20%
2019/04/24	1	80.80	0	0.00	80.80	1	4,000	0.02%
2019/04/23	2	81.00	24	80.87	81.10	-22	4,027	-0.55%
2019/04/22	1	81.80	6.4	82.05	81.80	-5.4	4,006	-0.13%
2019/04/19	2	80.40	5	80.40	80.40	-3	3,969	-0.08%
2019/04/18	15	82.16	0	0.00	80.10	15	3,974	0.38%
2019/04/17	4	82.38	4	83.13	82.00	0	3,968	0.00%
2019/04/16	19	83.21	27	83.40	83.40	-8	3,921	-0.20%
2019/04/15	0.1	82.80	25.1	82.53	82.80	-25	3,849	-0.65%
2019/04/11	1	80.10	1	80.30	79.90	0	3,945	0.00%
2019/04/10	1	81.00	0	0.00	80.90	1	4,001	0.02%
2019/04/09	0	0.00	5.2	81.98	81.60	-5.2	4,012	-0.13%
2019/04/08	0	0.00	5	81.50	81.50	-5	4,052	-0.12%
2019/04/03	1	80.20	0	0.00	80.60	1	4,051	0.02%
2019/04/02	7	81.09	6	81.03	81.10	1	4,059	0.02%
2019/04/01	7	82.00	1	82.60	82.00	6	4,061	0.15%
2019/03/29	4	80.80	1	80.90	81.00	3	3,987	0.08%
2019/03/28	6	80.52	1.1	80.80	80.50	5	4,008	0.12%
2019/03/27	4	80.80	0	0.00	80.90	4	4,039	0.10%
2019/03/26	1	81.90	6	82.97	81.60	-5	4,075	-0.12%
2019/03/25	1	81.00	14	81.57	82.10	-13	4,063	-0.32%
2019/03/22	15	82.36	9	83.59	81.70	6	4,118	0.15%
2019/03/21	4	83.35	20.3	83.03	82.80	-16.3	4,101	-0.40%
2019/03/20	4.1	82.65	36	82.70	82.80	-31.9	4,119	-0.77%
2019/03/19	5	81.82	3	81.93	81.70	2	4,097	0.05%
2019/03/18	7	80.29	49	80.75	81.60	-42	4,130	-1.02%
2019/03/15	69	76.59	1	77.20	76.50	68	3,954	1.72%
2019/03/14	38	76.72	4	76.73	76.70	34	3,935	0.86%
2019/03/13	5	78.50	0	0.00	78.20	5	3,921	0.13%
2019/03/12	4	78.93	128	78.75	78.70	-124	3,938	-3.15%	大賣/鉅額交易
2019/03/11	2	78.80	10	79.00	78.80	-8	3,943	-0.20%
2019/03/08	1	77.60	22	76.93	78.20	-21	4,004	-0.52%
2019/03/07	0	0.00	6	78.35	77.70	-6	4,032	-0.15%
2019/03/06	6	77.98	10	78.03	78.10	-4	4,069	-0.10%
2019/03/05	3	77.77	3	78.43	77.40	0	4,202	0.00%
2019/03/04	3	78.87	4	79.30	78.70	-1	4,188	-0.02%
2019/02/27	13	78.80	0	0.00	78.60	13	4,145	0.31%
2019/02/26	21	78.73	4	79.03	78.80	17	4,137	0.41%
2019/02/25	1	78.80	23.1	78.67	78.90	-22.1	4,080	-0.54%
2019/02/22	5	77.28	5	77.20	77.10	0	4,000	0.00%
2019/02/21	2	77.85	3	77.63	77.60	-1	4,007	-0.02%
2019/02/20	10	77.20	2	77.35	77.30	8	3,990	0.20%
2019/02/19	11	77.35	1	77.30	77.20	10	3,955	0.25%
2019/02/18	119	76.04	2	76.25	76.50	117	3,889	3.01%	大買/鉅額交易
2019/02/15	7	75.64	4	76.40	75.40	3	3,863	0.08%
2019/02/14	6	76.23	1	76.00	76.10	5	3,842	0.13%
2019/02/13	3	76.27	9	76.42	76.30	-6	3,813	-0.16%
2019/02/12	10	75.71	3	75.70	75.70	7	3,760	0.19%
2019/02/11	2	76.50	0	0.00	76.30	2	3,724	0.05%
2019/01/30	2	75.30	3	74.90	75.40	-1	3,703	-0.03%
2019/01/29	31	74.71	1	74.80	74.70	30	3,688	0.81%
2019/01/28	3	75.90	4	76.03	76.20	-1	3,652	-0.03%
2019/01/25	11	75.95	5	75.88	75.60	6	3,646	0.16%
2019/01/24	3	76.80	2	76.75	76.50	1	3,606	0.03%
2019/01/23	3.1	76.92	3	76.60	77.30	0.1	3,604	0.00%
2019/01/22	16	75.93	4	76.08	75.50	12	3,566	0.34%
2019/01/21	14	78.06	3	77.30	77.50	11	3,489	0.32%
2019/01/18	6	78.75	3	78.50	78.70	3	3,424	0.09%
2019/01/17	15	79.82	3	79.67	79.40	12	3,394	0.35%
2019/01/16	2	80.30	9	80.44	80.60	-7	3,450	-0.20%
2019/01/15	1	81.70	1	81.60	81.00	0	3,446	0.00%
2019/01/14	3	79.90	6	79.82	79.80	-3	3,408	-0.09%
2019/01/11	77	79.62	1	79.70	79.60	76	3,413	2.23%
2019/01/10	3	80.40	1	80.30	80.60	2	3,390	0.06%
2019/01/09	11	81.66	82	81.85	80.60	-71	3,377	-2.10%
2019/01/08	9	81.73	6.3	82.50	82.50	2.7	3,328	0.08%
2019/01/07	22	82.59	9	82.54	82.00	13	3,293	0.39%
2019/01/04	10	81.20	4	82.95	83.10	6	3,226	0.19%
2019/01/03	0	0.00	8.1	82.32	82.20	-8.1	3,165	-0.26%
2019/01/02	14	82.04	18	82.46	80.90	-4	3,059	-0.13%
2018/12/27	1	78.50	6	79.95	79.00	-5	2,964	-0.17%
2018/12/26	3	77.80	6	77.62	77.10	-3	2,902	-0.10%
2018/12/25	5	78.30	1	77.60	78.10	4	2,887	0.14%
2018/12/24	2	80.10	56	80.45	80.50	-54	2,843	-1.90%
2018/12/22	1.1	77.82	1	78.30	78.10	0.1	2,792	0.00%
2018/12/21	1	78.40	1	78.90	77.90	0	2,821	0.00%
2018/12/20	3	78.90	1	78.40	78.40	2	2,799	0.07%
2018/12/19	1	79.00	5	79.50	78.80	-4	2,767	-0.14%
2018/12/18	1	78.50	1	79.40	78.60	0	2,707	0.00%
2018/12/17	3	80.73	8	80.86	79.10	-5	2,711	-0.18%
2018/12/14	5	79.96	7.3	80.99	80.90	-2.3	2,682	-0.09%
2018/12/13	16	80.34	1	81.20	80.00	15	2,665	0.56%
2018/12/12	14	80.59	7.9	80.78	80.50	6.1	2,751	0.22%
2018/12/11	4	79.83	57.2	79.64	80.50	-53.2	2,727	-1.95%
2018/12/10	3	77.13	7	76.34	77.30	-4	2,619	-0.15%
2018/12/07	21	76.50	3	76.17	76.40	18	2,597	0.69%
2018/12/06	15	74.87	2	74.60	74.20	13	2,591	0.50%
2018/12/05	1	77.00	3.1	76.58	76.80	-2.1	2,574	-0.08%
2018/12/04	3	78.67	3	78.50	78.30	0	2,572	0.00%
2018/12/03	3	78.73	15	79.25	79.50	-12	2,563	-0.47%
2018/11/30	5	76.40	3.1	76.64	77.00	1.9	2,500	0.08%
2018/11/29	23	77.80	10.1	77.67	77.00	12.9	2,526	0.51%
2018/11/28	28	77.52	41	77.74	77.50	-13	2,469	-0.53%
2018/11/27	6	73.02	2	73.50	73.60	4	2,308	0.17%
2018/11/26	0	0.00	6	71.97	72.20	-6	2,279	-0.26%
2018/11/23	1.1	72.65	4	71.23	71.10	-2.9	2,275	-0.13%
2018/11/22	8	73.53	1	73.20	73.00	7	2,257	0.31%
2018/11/21	2	73.95	1	74.40	73.80	1	2,251	0.04%
2018/11/20	3	74.17	2	75.00	74.00	1	2,246	0.04%
2018/11/19	2.1	74.13	0	0.00	74.70	2.1	2,228	0.09%
2018/11/16	9	73.80	4	73.80	73.40	5	2,196	0.23%
2018/11/15	1	72.80	1	73.30	73.90	0	2,186	0.00%
2018/11/14	1	73.00	1	72.80	72.80	0	2,188	0.00%
2018/11/13	1	71.90	6	71.87	73.20	-5	2,206	-0.23%
2018/11/12	1	73.30	1	73.10	73.30	0	2,190	0.00%
2018/11/09	7	73.76	6	74.73	73.50	1	2,193	0.05%
2018/11/08	0	0.00	2	74.00	73.90	-2	2,154	-0.09%
2018/11/07	1	72.80	6	73.33	73.20	-5	2,125	-0.24%
2018/11/06	5	73.56	3	72.87	71.50	2	2,124	0.09%
2018/11/05	9	72.82	4	72.78	73.00	5	2,099	0.24%
2018/11/02	6	72.20	15	72.17	72.80	-9	2,116	-0.43%
2018/11/01	8	72.09	11	72.25	72.30	-3	2,118	-0.14%
2018/10/31	5	70.74	7	71.40	72.00	-2	2,107	-0.09%
2018/10/30	6	67.72	2	68.20	68.80	4	2,121	0.19%
2018/10/29	3	68.97	0	0.00	68.90	3	2,137	0.14%
2018/10/26	0	0.00	22.1	72.52	72.60	-22.1	2,098	-1.05%
2018/10/25	2	72.70	0	0.00	72.60	2	2,058	0.10%
2018/10/24	5.1	73.21	16	73.24	74.00	-10.9	2,031	-0.54%
2018/10/23	1	71.00	2	71.70	71.20	-1	1,948	-0.05%
2018/10/22	3	70.60	3	70.90	70.90	0	1,926	0.00%
2018/10/19	5	68.98	0	0.00	71.00	5	1,922	0.26%
2018/10/18	1.1	71.01	1	70.70	71.10	0.1	1,917	0.01%
2018/10/17	1	70.40	4	71.23	71.10	-3	1,931	-0.16%
2018/10/16	2	69.10	3.1	68.92	69.70	-1.1	1,934	-0.05%
2018/10/15	14	67.34	0	0.00	67.00	14	1,935	0.72%
2018/10/12	6	65.25	6.3	67.12	67.50	-0.3	1,939	-0.02%
2018/10/11	11	65.81	2	66.10	64.30	9	1,976	0.46%
2018/10/09	1	69.50	1	69.50	69.90	0	1,985	0.00%
2018/10/08	1	71.00	0	0.00	70.50	1	1,986	0.05%
2018/10/05	9	69.91	0	0.00	70.00	9	1,991	0.45%
2018/10/04	5	72.00	0	0.00	72.00	5	1,985	0.25%
2018/10/03	1	73.00	1	72.80	72.70	0	1,991	0.00%
2018/09/28	2	75.30	1	74.60	74.10	1	2,032	0.05%
2018/09/27	0	0.00	2	74.40	74.90	-2	2,000	-0.10%
2018/09/25	0	0.00	3	75.30	75.20	-3	1,964	-0.15%
2018/09/21	0	0.00	6	75.22	75.10	-6	1,938	-0.31%
2018/09/20	9	74.23	7.2	74.50	74.10	1.8	1,904	0.09%
2018/09/19	4	73.95	1	73.90	72.60	3	1,830	0.16%
2018/09/18	3	73.13	18	74.49	74.10	-15	1,753	-0.86%
2018/09/17	7	72.46	17.2	72.10	72.50	-10.2	1,596	-0.64%
2018/09/14	4	68.68	1	68.90	68.80	3	1,514	0.20%
2018/09/13	20	68.52	2	68.40	68.10	18	1,496	1.20%
2018/09/12	7	68.94	2	68.70	69.00	5	1,486	0.34%
2018/09/11	3	69.90	3	70.30	70.00	0	1,476	0.00%
2018/09/10	3.1	71.47	0	0.00	69.20	3.1	1,457	0.21%
2018/09/06	1	71.60	2	72.30	71.80	-1	1,407	-0.07%
2018/09/05	2	72.00	9	72.07	71.90	-7	1,384	-0.51%
2018/09/04	2	69.35	0	0.00	69.20	2	1,313	0.15%
2018/09/03	1	68.00	2	68.30	68.00	-1	1,313	-0.08%
2018/08/31	1	68.50	0	0.00	68.60	1	1,349	0.07%
2018/08/30	1	69.50	0	0.00	68.90	1	1,365	0.07%
2018/08/29	3	69.20	0	0.00	70.20	3	1,368	0.22%
2018/08/28	2	69.00	0	0.00	68.70	2	1,375	0.15%
2018/08/27	0	0.00	1	68.00	68.50	-1	1,384	-0.07%
2018/08/24	18	67.31	0	0.00	67.30	18	1,427	1.26%
2018/08/23	4	68.40	0	0.00	68.50	4	1,420	0.28%
2018/08/22	4	68.53	2	68.40	68.30	2	1,426	0.14%
2018/08/21	1	68.10	6	68.12	68.50	-5	1,428	-0.35%
2018/08/20	18	68.01	0	0.00	68.10	18	1,419	1.27%
2018/08/17	20	69.83	1	69.70	69.50	19	1,395	1.36%
2018/08/16	15	70.40	2	70.60	70.00	13	1,403	0.93%
2018/08/15	3	71.57	0	0.00	71.00	3	1,408	0.21%
2018/08/14	5	72.18	0	0.00	72.10	5	1,454	0.34%
2018/08/13	5	70.94	3	71.10	72.00	2	1,495	0.13%
2018/08/10	4	73.83	17.6	74.29	73.90	-13.6	1,479	-0.92%
2018/08/09	5	73.92	0	0.00	73.80	5	1,477	0.34%
2018/08/08	2	78.90	4	79.13	79.00	-2	1,469	-0.14%
2018/08/07	3	78.80	3	78.80	78.90	0	1,462	0.00%
2018/08/06	0	0.00	2	79.75	79.10	-2	1,475	-0.14%
2018/08/03	4	79.08	1	78.20	79.00	3	1,436	0.21%
2018/08/02	0	0.00	8	76.85	76.70	-8	1,421	-0.56%
2018/08/01	0	0.00	2	76.30	76.40	-2	1,441	-0.14%
2018/07/30	0	0.00	1	76.20	76.70	-1	1,479	-0.07%
2018/07/27	1	77.00	0	0.00	76.90	1	1,476	0.07%
2018/07/26	1	76.00	1	76.00	75.60	0	1,473	0.00%
2018/07/25	3	76.27	0.1	76.00	75.50	2.9	1,485	0.20%
2018/07/24	2.2	77.50	0	0.00	77.50	2.2	1,467	0.15%
2018/07/23	0	0.00	3	77.97	78.20	-3	1,449	-0.21%
2018/07/20	0.2	77.20	0	0.00	77.20	0.2	1,449	0.01%
2018/07/19	1	76.70	1	77.00	76.60	0	1,439	0.00%
2018/07/18	3	77.33	9	77.26	77.60	-6	1,464	-0.41%
2018/07/17	0.2	76.70	7	75.79	77.00	-6.8	1,424	-0.48%
2018/07/13	0.1	75.30	0	0.00	75.20	0.1	1,491	0.00%
2018/07/12	5	75.40	8	74.90	75.40	-3	1,503	-0.20%
2018/07/10	0	0.00	4	74.98	74.80	-4	1,533	-0.26%
2018/07/09	0.2	74.00	6	74.17	74.40	-5.8	1,534	-0.38%
2018/07/06	1	73.90	11	73.87	73.90	-10	1,524	-0.66%
2018/07/05	0	0.00	1	72.20	71.70	-1	1,502	-0.07%
2018/07/04	1	71.60	2	72.05	71.20	-1	1,515	-0.07%
2018/07/02	1	71.70	0	0.00	71.60	1	1,539	0.06%
2018/06/29	1	72.80	1.2	71.68	72.70	-0.2	1,573	-0.01%
2018/06/28	5	70.76	1	70.80	70.50	4	1,564	0.26%
2018/06/27	5	71.50	0	0.00	71.20	5	1,567	0.32%
2018/06/26	0	0.00	0.1	71.50	71.50	-0.1	1,574	-0.01%
2018/06/25	0	71.70	0	0.00	71.70	0	1,599	0.00%
2018/06/22	0	0.00	3	71.40	71.30	-3	1,619	-0.19%
2018/06/21	7	72.20	0	0.00	72.30	7	1,626	0.43%
2018/06/19	0.2	74.50	1	74.00	73.80	-0.8	1,641	-0.05%
2018/06/15	6	72.85	1	73.00	73.10	5	1,633	0.31%
2018/06/14	1	73.20	4	73.50	73.50	-3	1,642	-0.18%
2018/06/13	0	0.00	1	74.00	73.90	-1	1,650	-0.06%
2018/06/12	3	73.37	0	0.00	73.70	3	1,682	0.18%
2018/06/11	7.2	74.49	1.1	74.10	74.00	6.1	1,694	0.36%
2018/06/08	2	75.10	1	75.48	74.50	1	1,697	0.06%
2018/06/07	0.2	74.00	1.8	73.78	74.00	-1.6	1,681	-0.10%
2018/06/05	0	73.90	0	0.00	73.60	0	1,711	0.00%
2018/06/04	1	73.60	4	73.58	73.90	-3	1,713	-0.18%
2018/06/01	1.2	73.61	5	73.52	72.80	-3.8	1,727	-0.22%
2018/05/30	6	70.30	2	70.65	70.50	4	1,748	0.23%
2018/05/29	3.2	71.53	0	0.00	71.50	3.2	1,757	0.18%
2018/05/28	5.2	71.70	1	71.70	71.90	4.2	1,781	0.24%
2018/05/25	0	71.80	2	71.55	71.50	-2	1,784	-0.11%
2018/05/24	1	71.30	1	70.90	70.80	0	1,787	0.00%
2018/05/23	0	0.00	3	70.70	70.10	-3	1,784	-0.17%
2018/05/22	5	70.54	9	70.56	69.70	-4	1,782	-0.22%
2018/05/21	4	69.28	5	70.56	71.50	-1	1,742	-0.06%
2018/05/18	6	68.17	0	0.00	68.00	6	1,704	0.35%
2018/05/17	3	68.10	2	67.85	68.10	1	1,709	0.06%
2018/05/16	5	67.10	4	67.30	66.90	1	1,707	0.06%
2018/05/15	5	66.38	4	66.95	67.90	1	1,690	0.06%
2018/05/14	16	66.06	3	67.00	66.10	13	1,692	0.77%
2018/05/11	1	65.91	2	65.90	66.10	-1	1,676	-0.06%
2018/05/10	20	66.25	3	65.90	66.00	17	1,672	1.02%
2018/05/09	7	66.97	0	0.00	66.70	7	1,645	0.43%
2018/05/08	6	68.08	0	0.00	68.10	6	1,622	0.37%
2018/05/07	2	69.95	0	0.00	69.70	2	1,607	0.12%
2018/05/04	2	69.55	2	69.25	69.50	0	1,608	0.00%
2018/05/03	3	69.47	0	0.00	69.60	3	1,615	0.19%
2018/04/30	3	68.93	2	68.20	69.80	1	1,648	0.06%
2018/04/27	2	67.90	0	0.00	68.20	2	1,660	0.12%
2018/04/26	6	68.82	5	68.82	67.70	1	1,656	0.06%
2018/04/25	4	69.77	0	0.00	70.00	4	1,636	0.24%
2018/04/24	3	69.63	0	0.00	69.70	3	1,633	0.18%
2018/04/23	1	69.60	0	0.00	69.50	1	1,602	0.06%
2018/04/20	15	69.73	1	69.50	69.00	14	1,594	0.88%
2018/04/19	8	71.24	1.2	71.82	71.40	6.8	1,519	0.45%
2018/04/18	10	73.03	0	0.00	72.70	10	1,468	0.68%
2018/04/17	11	73.45	0	0.00	73.50	11	1,453	0.76%
2018/04/16	7	74.87	3	75.60	74.80	4	1,423	0.28%
2018/04/13	1	76.10	0	0.00	75.90	1	1,416	0.07%
2018/04/12	2	76.20	4	76.05	76.30	-2	1,415	-0.14%
2018/04/11	1	76.00	0	0.00	76.00	1	1,430	0.07%
2018/04/10	2	77.25	0	0.00	76.60	2	1,465	0.14%
2018/04/03	1	77.50	1	78.20	78.00	0	1,452	0.00%
2018/04/02	1	79.10	0	0.00	79.00	1	1,435	0.07%
2018/03/30	1.1	76.43	0	0.00	76.40	1.1	1,397	0.08%
2018/03/29	1.3	76.19	0	0.00	76.40	1.3	1,388	0.09%
2018/03/28	3	75.90	1	76.80	76.00	2	1,385	0.14%
2018/03/27	2	77.60	0	0.00	76.90	2	1,353	0.15%
2018/03/26	3	77.10	0	0.00	77.30	3	1,337	0.22%
2018/03/23	2.3	77.19	0	0.00	77.50	2.3	1,326	0.17%
2018/03/21	10	78.80	0	0.00	78.70	10	1,292	0.77%
2018/03/20	7	78.67	0	0.00	78.70	7	1,287	0.54%
2018/03/19	2	79.60	0	0.00	79.40	2	1,273	0.16%
2018/03/16	8	79.99	3	80.10	79.80	5	1,259	0.40%
2018/03/15	2	79.30	0	0.00	79.30	2	1,225	0.16%
2018/03/14	3	79.13	0	0.00	79.00	3	1,208	0.25%
2018/03/13	10	79.09	0	0.00	79.10	10	1,194	0.84%
2018/03/12	3	78.80	0	0.00	78.80	3	1,181	0.25%
2018/03/08	1	78.50	0	0.00	78.90	1	1,152	0.09%
2018/03/07	8	78.11	0	0.00	78.00	8	1,145	0.70%
2018/03/06	2	78.75	0	0.00	78.10	2	1,127	0.18%
2018/03/05	12	79.10	0	0.00	78.50	12	1,103	1.09%
2018/03/02	6	79.60	0	0.00	79.70	6	1,062	0.56%
2018/03/01	3	80.47	0	0.00	80.10	3	1,068	0.28%
2018/02/27	1	81.50	0	0.00	81.60	1	1,081	0.09%
2018/02/26	3	81.80	0	0.00	81.30	3	1,080	0.28%
2018/02/23	1	80.90	0	0.00	81.00	1	1,090	0.09%
2018/02/22	6	81.02	0	0.00	80.20	6	1,086	0.55%
2018/02/21	1	80.80	0	0.00	81.20	1	1,081	0.09%
2018/02/12	7	80.16	0	0.00	80.30	7	1,084	0.65%
2018/02/09	3	79.30	0	0.00	80.80	3	1,091	0.27%
2018/02/08	2	81.50	0	0.00	81.50	2	1,094	0.18%
2018/02/06	11	81.86	1.2	81.10	81.30	9.8	1,120	0.87%
2018/02/05	2	84.45	0	0.00	84.20	2	1,104	0.18%
2018/02/02	2	85.45	0	0.00	85.20	2	1,111	0.18%
2018/01/31	1.3	86.17	0	0.00	86.80	1.3	1,158	0.11%
2018/01/30	1	87.10	1	87.00	85.80	0	1,157	0.00%
2018/01/29	0.2	86.60	0	0.00	86.60	0.2	1,152	0.02%
2018/01/26	1	86.20	0	0.00	86.50	1	1,156	0.09%
2018/01/25	2	87.80	2	87.45	86.40	0	1,162	0.00%
2018/01/24	0	0.00	1	87.90	88.20	-1	1,161	-0.09%
2018/01/23	0	0.00	2	87.70	86.90	-2	1,152	-0.17%
2018/01/22	1	86.80	0	0.00	86.90	1	1,140	0.09%
2018/01/19	0	0.00	1	85.80	85.80	-1	1,150	-0.09%
2018/01/18	1	86.50	0	0.00	86.70	1	1,151	0.09%
2018/01/16	0	0.00	2	87.00	86.30	-2	1,157	-0.17%
2018/01/15	1	86.80	0	0.00	86.80	1	1,154	0.09%
2018/01/11	1	84.70	1	85.00	84.80	0	1,224	0.00%
2018/01/10	2	85.50	0	0.00	85.20	2	1,243	0.16%
2018/01/09	0	0.00	1	87.00	85.70	-1	1,282	-0.08%
2018/01/08	0	0.00	1	88.70	87.90	-1	1,285	-0.08%
2018/01/05	1	88.00	1	88.10	88.10	0	1,283	0.00%
2018/01/04	1.2	88.13	4	88.30	89.10	-2.8	1,282	-0.22%
2018/01/03	2.2	87.37	4	86.75	87.20	-1.8	1,247	-0.14%