信錦 (1582)-新光券商分點個股進出

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

信錦

(1582)

可現股當沖

股價
92.7
漲跌
▲0.2
漲幅
+0.22%
成交量
595張
產業
上市電子零組件類股
344人加入追蹤

立即追蹤
本地時間:13:30

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

信錦 (1582)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/12/03	0.1	93.05	1	92.81	92.70	-0.9	1,845	-0.05%
2024/12/02	4.1	90.64	2	91.80	92.50	2.1	1,853	0.11%
2024/11/29	6.2	90.67	0	0.00	90.90	6.2	1,879	0.33%
2024/11/28	2.1	90.25	2.1	89.18	90.00	-0.1	1,876	0.00%
2024/11/27	16.1	92.78	0.8	92.88	91.00	15.3	1,868	0.82%
2024/11/26	2.1	94.26	0	0.00	94.20	2.1	1,856	0.11%
2024/11/25	7	94.63	1	95.30	95.00	6	1,859	0.32%
2024/11/22	9.3	94.92	2	94.75	94.70	7.3	1,866	0.39%
2024/11/21	2.1	95.83	2	95.90	96.30	0.1	1,866	0.01%
2024/11/20	11.2	95.34	0	95.60	94.70	11.2	1,888	0.59%
2024/11/19	0.1	95.10	0	94.80	95.10	0.1	1,925	0.00%
2024/11/18	1.2	94.57	0	0.00	93.90	1.2	1,944	0.06%
2024/11/15	2.1	96.14	6	95.83	95.40	-3.9	1,959	-0.20%
2024/11/14	6.1	94.17	19.4	93.94	93.50	-13.2	1,968	-0.67%
2024/11/13	14	95.21	4	95.30	95.10	10	1,979	0.51%
2024/11/12	4.2	95.32	5.1	95.59	95.60	-0.9	2,002	-0.05%
2024/11/11	21.6	95.90	146	95.77	96.00	-124.4	2,044	-6.09%	大賣/鉅額交易
2024/11/08	29.1	101.07	0.2	101.00	100.00	28.9	2,088	1.38%
2024/11/07	11.1	102.95	13.1	102.77	102.50	-2.1	2,124	-0.10%
2024/11/06	9	101.17	0	0.00	101.00	9	2,138	0.42%
2024/11/05	0.1	101.00	1	101.00	100.50	-0.9	2,172	-0.04%
2024/11/04	1	101.00	0	0.00	101.50	1	2,219	0.05%
2024/11/01	1.1	102.48	5.1	102.40	102.00	-4.1	2,259	-0.18%
2024/10/30	1.3	101.00	1	101.50	101.50	0.3	2,281	0.01%
2024/10/29	5.3	101.21	0	0.00	100.50	5.3	2,315	0.23%
2024/10/28	1.1	105.25	1	103.50	104.50	0.1	2,323	0.00%
2024/10/25	7	104.79	14	104.32	105.00	-7	2,348	-0.30%
2024/10/24	10.1	104.10	4	103.75	102.50	6.1	2,363	0.26%
2024/10/23	36	107.89	49.1	107.11	106.00	-13.1	2,391	-0.55%
2024/10/22	8.1	104.00	9.2	104.34	103.50	-1.2	2,374	-0.05%
2024/10/21	7	101.90	5.1	102.21	102.00	1.9	2,388	0.08%
2024/10/18	2.2	98.95	17	99.15	99.20	-14.8	2,453	-0.60%
2024/10/17	3.4	99.23	7	99.27	98.80	-3.6	2,496	-0.14%
2024/10/16	1	98.40	2	99.60	100.50	-1	2,590	-0.04%
2024/10/15	4	99.27	0	0.00	98.30	4	2,733	0.15%
2024/10/14	8	98.89	1	97.90	99.70	7	2,826	0.25%
2024/10/11	8.2	98.91	1	98.80	98.50	7.2	2,824	0.26%
2024/10/09	23.6	99.48	15.4	99.16	99.00	8.2	2,823	0.29%
2024/10/08	7	102.93	4	102.63	103.00	3	2,781	0.11%
2024/10/07	15	104.10	2.1	104.50	104.00	12.9	2,817	0.46%
2024/10/04	24.5	101.72	16	101.59	100.50	8.5	2,839	0.30%
2024/10/01	45.7	103.48	22	103.39	103.50	23.7	2,849	0.83%
2024/09/30	39.1	105.97	8	107.75	104.00	31.1	2,843	1.09%
2024/09/27	11.6	107.18	4	107.75	107.00	7.6	2,836	0.27%
2024/09/26	17.2	108.71	8	108.56	107.50	9.2	2,846	0.32%
2024/09/25	36.4	110.69	43.8	111.73	108.50	-7.4	2,831	-0.26%
2024/09/24	25.2	114.13	23	113.11	112.50	2.2	2,773	0.08%
2024/09/23	27	117.33	41.1	117.10	117.50	-14.1	2,741	-0.51%
2024/09/20	37	115.47	25	115.90	115.50	12	2,722	0.44%
2024/09/19	57.1	117.39	28	116.80	116.50	29.1	2,707	1.07%
2024/09/18	38.7	118.79	95.3	118.86	119.00	-56.5	2,652	-2.13%
2024/09/16	14	111.82	20.1	111.95	111.50	-6.1	2,538	-0.24%
2024/09/13	46	113.15	35.2	113.01	111.50	10.8	2,558	0.42%
2024/09/12	77.3	114.08	56.6	114.63	114.50	20.8	2,586	0.80%
2024/09/11	35	112.44	22.2	113.02	113.00	12.8	2,632	0.49%
2024/09/10	119.4	111.08	163.1	111.73	112.00	-43.7	2,643	-1.65%	大買/大賣/
2024/09/09	100.1	109.92	140.1	110.52	113.00	-40	2,563	-1.56%	大賣/
2024/09/06	66.2	104.95	33	104.27	104.00	33.2	2,578	1.29%
2024/09/05	13.5	108.46	18.1	108.73	107.50	-4.6	2,598	-0.18%
2024/09/04	17	104.75	52.1	104.47	104.50	-35.1	2,680	-1.31%
2024/09/03	18.1	110.97	7.4	110.24	110.00	10.7	2,729	0.39%
2024/09/02	16	113.53	14.6	113.20	112.50	1.5	2,791	0.05%
2024/08/30	29.1	111.60	46.1	111.50	111.50	-17	2,813	-0.60%
2024/08/29	7.6	109.78	25.1	109.70	110.50	-17.5	2,973	-0.59%
2024/08/28	42.2	110.78	21	111.45	110.50	21.2	3,288	0.65%
2024/08/27	4.2	110.50	11	111.09	110.50	-6.8	3,516	-0.19%
2024/08/26	10.2	110.71	4	110.38	110.00	6.2	3,600	0.17%
2024/08/23	10	110.20	7.1	110.40	111.00	2.9	3,709	0.08%
2024/08/22	11.1	109.27	17.1	109.59	110.00	-6	3,908	-0.15%
2024/08/21	47.5	110.93	39.7	110.45	110.00	7.8	3,893	0.20%
2024/08/20	11.1	109.22	8.6	108.87	109.00	2.5	3,871	0.07%
2024/08/19	10	108.95	5.2	108.02	108.00	4.8	3,894	0.12%
2024/08/16	8	107.13	9	108.33	106.50	-1	3,940	-0.02%
2024/08/15	6	106.83	12	106.54	106.50	-6	3,950	-0.15%
2024/08/14	27.1	107.43	32.1	108.12	107.00	-5	3,985	-0.13%
2024/08/13	26	107.79	55	107.89	108.00	-29	3,986	-0.73%
2024/08/12	66	106.58	33.6	106.57	105.50	32.4	3,993	0.81%
2024/08/09	26	101.67	14.4	101.28	102.50	11.6	3,952	0.29%
2024/08/08	21	91.82	1.1	92.24	93.40	20	3,962	0.50%
2024/08/07	69.2	92.91	12.3	92.90	93.00	56.9	4,021	1.42%
2024/08/06	35.8	85.82	20.8	85.28	87.10	15.1	4,082	0.37%
2024/08/05	39.5	89.97	11.2	89.84	89.30	28.3	4,154	0.68%
2024/08/02	30.4	100.67	19.6	100.40	99.20	10.9	4,304	0.25%
2024/08/01	18	104.78	19.1	104.48	105.50	-1.1	4,691	-0.02%
2024/07/31	23	99.57	11	99.95	99.30	12	4,932	0.24%
2024/07/30	19.5	100.20	15.1	99.89	100.50	4.4	4,973	0.09%
2024/07/29	27.8	103.79	15	103.14	99.60	12.9	5,028	0.26%
2024/07/26	16.7	102.66	28	104.75	104.50	-11.3	5,049	-0.22%
2024/07/23	25	103.40	15	103.47	102.50	10	5,044	0.20%
2024/07/22	26.4	104.53	24	104.15	101.00	2.4	5,033	0.05%
2024/07/19	90.3	110.70	44.1	109.20	107.50	46.2	5,002	0.92%
2024/07/18	20	114.05	31.1	113.87	114.50	-11.1	4,955	-0.22%
2024/07/17	76.4	117.63	97.1	117.50	115.00	-20.6	4,915	-0.42%
2024/07/16	61.1	116.86	180.8	116.78	116.50	-119.7	4,830	-2.48%	大賣/鉅額交易
2024/07/15	46	112.39	104.8	112.76	112.00	-58.8	4,715	-1.25%	大賣/
2024/07/12	3.1	104.51	5	105.50	105.00	-2	4,636	-0.04%
2024/07/11	3.1	105.35	5	105.20	105.00	-1.9	4,688	-0.04%
2024/07/10	10.1	105.85	8	105.75	105.50	2.1	4,725	0.04%
2024/07/09	47.7	105.65	31	105.34	105.50	16.7	4,743	0.35%
2024/07/08	72.2	113.00	8.1	111.68	109.50	64.2	4,785	1.34%
2024/07/05	22.1	114.00	19.2	113.90	114.00	2.9	4,765	0.06%
2024/07/04	30.1	111.85	15.5	112.33	112.00	14.6	4,750	0.31%
2024/07/03	9	111.22	1.1	111.55	111.00	7.9	4,760	0.17%
2024/07/02	19.1	110.42	13	110.65	110.00	6.1	4,762	0.13%
2024/07/01	5	108.40	8	108.82	108.00	-3	4,787	-0.06%
2024/06/28	14.4	108.71	2	109.00	108.00	12.4	4,853	0.26%
2024/06/27	8.1	107.75	18	107.17	107.50	-9.9	4,980	-0.20%
2024/06/26	16	109.03	7.1	109.50	109.00	8.9	5,115	0.17%
2024/06/25	46	108.40	24.6	107.84	108.00	21.4	5,141	0.42%
2024/06/24	15.6	113.05	10	113.35	112.00	5.6	5,116	0.11%
2024/06/21	40.6	114.09	39.3	113.24	113.50	1.3	5,136	0.03%
2024/06/20	39.1	117.41	12	117.75	116.50	27.1	5,157	0.53%
2024/06/19	54.8	117.13	46.5	117.81	117.00	8.3	5,171	0.16%
2024/06/18	67.1	119.29	53.2	118.88	117.00	13.9	5,162	0.27%
2024/06/17	18.4	116.50	34.3	116.79	118.00	-16	5,125	-0.31%
2024/06/14	24.2	116.75	29.3	116.09	117.00	-5.1	5,127	-0.10%
2024/06/13	41.5	116.00	69.8	116.14	116.50	-28.3	5,202	-0.54%
2024/06/12	18.3	112.44	11.3	112.90	112.50	7	5,184	0.13%
2024/06/11	69.7	114.95	55.1	114.87	114.50	14.6	5,268	0.28%
2024/06/07	41.1	111.29	42.2	111.53	111.00	-1.1	5,325	-0.02%
2024/06/06	32.2	113.31	45.3	112.64	110.50	-13.1	5,829	-0.22%
2024/06/05	35.4	114.18	61.7	114.08	113.50	-26.3	5,932	-0.44%
2024/06/04	101.8	116.68	130.5	116.69	115.50	-28.7	5,945	-0.48%	大買/大賣/
2024/06/03	194.3	114.09	214.7	114.41	114.50	-20.4	5,936	-0.34%	大買/大賣/
2024/05/31	92	108.15	228.8	108.96	109.50	-136.8	5,641	-2.43%	大賣/鉅額交易
2024/05/30	78.3	98.59	39.2	99.22	100.50	39.1	5,469	0.71%
2024/05/29	104	102.40	75.2	101.55	100.50	28.9	5,516	0.52%	大買/
2024/05/28	125.6	101.40	217	100.04	103.50	-91.5	5,404	-1.69%	大買/大賣/
2024/05/27	12	94.31	10	94.25	94.20	2	5,193	0.04%
2024/05/24	36	93.73	44	93.67	93.60	-8	5,192	-0.15%
2024/05/23	79.5	94.19	19.2	94.16	94.00	60.3	5,181	1.16%
2024/05/22	38.2	96.45	11	96.57	95.60	27.2	5,149	0.53%
2024/05/21	20.1	94.97	38.4	94.98	94.90	-18.4	5,104	-0.36%
2024/05/20	60.8	94.24	18.9	94.39	93.70	41.9	5,102	0.82%
2024/05/17	18.1	94.40	6.1	94.89	94.70	12	5,062	0.24%
2024/05/16	24.1	94.92	18.5	94.47	94.10	5.6	5,056	0.11%
2024/05/15	31.2	96.33	31.1	96.08	95.60	0.2	5,021	0.00%
2024/05/14	40.1	97.01	65.9	96.75	96.20	-25.8	5,044	-0.51%
2024/05/13	42.3	98.26	32.1	98.23	97.90	10.2	5,064	0.20%
2024/05/10	93.8	102.29	79.3	101.33	100.50	14.5	5,037	0.29%
2024/05/09	71.3	106.62	92.1	106.06	105.00	-20.8	5,006	-0.42%
2024/05/08	114.1	111.15	149	110.60	109.00	-34.9	4,896	-0.71%	大買/大賣/
2024/05/07	280.5	108.07	314.6	109.15	110.50	-34.1	4,720	-0.72%	大買/大賣/
2024/05/06	136.5	101.33	91.2	101.92	103.00	45.3	4,340	1.04%	大買/
2024/05/03	139.5	93.42	24	93.70	93.70	115.5	4,067	2.84%	大買/鉅額交易
2024/05/02	42	94.19	52.2	94.16	94.40	-10.2	4,049	-0.25%
2024/04/30	27.1	92.59	25.1	92.71	92.40	1.9	3,979	0.05%
2024/04/29	10.1	91.26	33	91.55	91.80	-23	3,934	-0.58%
2024/04/26	8	90.49	17	90.12	90.00	-9	3,906	-0.23%
2024/04/25	6	90.05	7.1	90.06	89.60	-1.1	3,895	-0.03%
2024/04/24	15	89.88	75.4	90.03	90.50	-60.4	3,904	-1.55%
2024/04/23	43.1	87.27	12	87.93	88.30	31.1	3,877	0.80%
2024/04/22	20.2	87.24	8.1	87.07	86.80	12	3,880	0.31%
2024/04/19	28.2	88.16	10.4	88.27	88.40	17.8	3,869	0.46%
2024/04/18	13.4	90.21	16.2	90.65	90.60	-2.8	3,842	-0.07%
2024/04/17	20	90.38	57.8	90.31	90.50	-37.8	3,839	-0.98%
2024/04/16	22.9	87.09	25.2	86.28	86.20	-2.3	3,787	-0.06%
2024/04/15	30.5	89.96	23	89.97	89.60	7.5	3,757	0.20%
2024/04/12	42	91.47	98.2	91.31	91.40	-56.2	3,758	-1.50%
2024/04/11	44.1	88.78	29	88.58	88.60	15.1	3,676	0.41%
2024/04/10	10.1	89.97	30.1	90.17	89.70	-20	3,669	-0.54%
2024/04/09	19	89.51	9	89.68	89.30	10	3,655	0.27%
2024/04/08	9	89.51	14	89.55	89.50	-5	3,655	-0.14%
2024/04/03	21	88.76	109.3	89.20	89.40	-88.3	3,660	-2.41%	大賣/
2024/04/02	102.5	88.23	57	87.47	87.20	45.5	3,680	1.24%	大買/
2024/04/01	151.5	90.83	155	91.15	89.10	-3.5	3,722	-0.09%	大買/大賣/
2024/03/29	74.1	91.35	104.6	91.38	91.50	-30.5	3,646	-0.84%	大賣/
2024/03/28	23	89.19	49.1	89.34	89.20	-26.1	3,519	-0.74%
2024/03/27	7	87.94	49	88.14	88.40	-42	3,498	-1.20%
2024/03/26	51.2	87.72	60	87.62	87.40	-8.8	3,528	-0.25%
2024/03/25	62.1	89.74	59	89.81	89.40	3	3,496	0.09%
2024/03/22	24.1	87.28	48	86.99	88.50	-23.9	3,470	-0.69%
2024/03/21	48.1	88.21	79.6	88.07	87.80	-31.5	3,456	-0.91%
2024/03/20	52	89.19	104.1	89.73	88.00	-52.1	3,450	-1.51%	大賣/
2024/03/19	65.2	89.30	44	88.93	88.40	21.2	3,414	0.62%
2024/03/18	107.1	90.24	88.2	90.42	89.90	19	3,446	0.55%	大買/
2024/03/15	74.2	88.72	66	89.02	88.60	8.2	3,395	0.24%
2024/03/14	150.5	89.86	96.2	90.07	87.50	54.3	3,381	1.61%	大買/
2024/03/13	226.7	90.90	160.3	90.39	90.30	66.4	3,316	2.00%	大買/大賣/
2024/03/12	419.6	92.46	420.4	92.65	93.40	-0.8	3,274	-0.02%	大買/大賣/
2024/03/11	89.2	85.24	219.7	85.71	88.20	-130.5	2,980	-4.38%	大賣/鉅額交易
2024/03/08	168	82.52	38.1	81.24	80.20	129.9	3,043	4.27%	大買/鉅額交易
2024/03/07	164	84.39	220.1	84.72	84.80	-56.1	3,188	-1.76%	大買/大賣/
2024/03/06	35.2	82.49	27	82.52	82.80	8.2	3,800	0.22%
2024/03/05	84.1	82.85	76	82.44	83.50	8.1	3,976	0.20%
2024/03/04	140.7	82.97	147.4	82.78	83.50	-6.7	3,948	-0.17%	大買/大賣/
2024/03/01	24	79.02	4	78.83	78.80	20	3,892	0.51%
2024/02/29	9.1	78.60	15	78.26	78.70	-5.9	3,907	-0.15%
2024/02/27	10	78.19	7.1	78.58	78.10	2.9	3,951	0.07%
2024/02/26	11.3	78.92	5	79.06	79.00	6.3	4,078	0.15%
2024/02/23	31.4	79.14	1.9	79.70	79.00	29.4	4,110	0.72%
2024/02/22	16.5	80.48	25.8	80.34	79.50	-9.3	4,191	-0.22%
2024/02/21	26	79.83	47.1	79.93	79.80	-21.1	4,246	-0.50%
2024/02/20	6.3	78.82	16	79.06	78.80	-9.7	4,330	-0.22%
2024/02/19	13	79.01	11.4	79.30	78.60	1.7	4,439	0.04%
2024/02/16	12.1	79.22	9.5	79.44	79.70	2.6	4,434	0.06%
2024/02/15	76.7	79.28	54.5	79.35	79.70	22.1	4,430	0.50%
2024/02/05	44	77.65	75.2	77.04	78.90	-31.2	4,383	-0.71%
2024/02/02	66	77.01	26	77.42	76.60	40	4,360	0.92%
2024/02/01	59.4	77.87	27.1	77.86	76.40	32.3	4,392	0.74%
2024/01/31	6	77.03	9.1	77.01	76.80	-3.1	4,347	-0.07%
2024/01/30	15.1	77.06	15	76.64	76.50	0.1	4,391	0.00%
2024/01/29	14	76.77	60	76.41	77.30	-46	4,441	-1.04%
2024/01/26	6.6	74.48	12	74.72	75.10	-5.4	4,408	-0.12%
2024/01/25	67.1	75.55	34	75.37	74.30	33.1	4,407	0.75%
2024/01/24	8	75.30	5	75.24	74.90	3	4,368	0.07%
2024/01/23	0	74.80	1	74.60	74.60	-1	4,352	-0.02%
2024/01/22	4.1	74.68	17	74.84	75.00	-13	4,348	-0.30%
2024/01/19	2	73.75	19.1	73.78	74.20	-17.1	4,341	-0.39%
2024/01/18	10	73.50	1	73.40	73.30	9	4,339	0.21%
2024/01/17	26	74.40	2.1	74.91	73.70	24	4,333	0.55%
2024/01/16	6.3	74.22	3	74.50	74.70	3.3	4,320	0.08%
2024/01/15	8	75.15	9.5	75.50	75.50	-1.5	4,304	-0.03%
2024/01/12	10.4	74.81	4	75.30	74.10	6.4	4,297	0.15%
2024/01/11	21.1	75.15	37	75.27	75.70	-15.9	4,282	-0.37%
2024/01/10	7.4	75.53	14	75.42	75.30	-6.6	4,260	-0.15%
2024/01/09	10.3	76.18	24.1	76.45	76.10	-13.7	4,249	-0.32%
2024/01/08	51.3	78.23	14	77.21	77.00	37.3	4,228	0.88%
2024/01/05	2.1	78.67	4	79.02	79.00	-1.9	4,194	-0.05%
2024/01/04	21	78.28	14	78.46	78.40	7	4,184	0.17%
2024/01/03	12	78.49	7	78.60	78.60	5	4,172	0.12%
2024/01/02	11	78.90	18	78.91	79.40	-7	4,158	-0.17%
2023/12/29	18	79.86	31	79.72	79.90	-13	4,128	-0.31%
2023/12/28	80.4	79.89	33.1	79.72	79.10	47.3	4,102	1.15%
2023/12/27	96.1	82.31	38.5	82.03	81.30	57.6	4,028	1.43%
2023/12/26	27.2	79.43	32.1	79.70	79.60	-4.9	3,907	-0.13%
2023/12/25	34	78.88	13.2	78.45	78.00	20.8	3,843	0.54%
2023/12/22	13.6	79.18	4.3	79.23	78.60	9.3	3,820	0.24%
2023/12/21	32.3	80.20	7	80.13	79.20	25.3	3,798	0.67%
2023/12/20	10	82.57	2	82.25	82.00	8	3,748	0.21%
2023/12/19	36.1	82.70	26.1	82.45	82.40	9.9	3,715	0.27%
2023/12/18	13.3	84.59	13.5	83.78	83.20	-0.2	3,666	-0.01%
2023/12/15	35.2	86.39	32.1	85.82	85.00	3.1	3,628	0.09%
2023/12/14	18.1	87.38	18	87.72	87.20	0.1	3,586	0.00%
2023/12/13	26.1	86.62	47	87.16	86.70	-21	3,546	-0.59%
2023/12/12	16	90.14	26.2	89.97	89.20	-10.2	3,460	-0.29%
2023/12/11	27	90.21	22.7	90.26	90.10	4.3	3,398	0.13%
2023/12/08	14	92.16	25.5	91.90	91.70	-11.5	3,325	-0.35%
2023/12/07	61.9	92.86	85	92.58	92.30	-23.2	3,269	-0.71%
2023/12/06	233.8	95.33	183.5	94.64	94.60	50.3	3,160	1.59%	大買/大賣/
2023/12/05	164.7	92.32	200.8	93.60	94.70	-36.1	2,874	-1.25%	大買/大賣/
2023/12/04	241	91.60	160.3	91.01	91.00	80.7	2,631	3.07%	大買/大賣/
2023/12/01	916.4	91.96	1,109.6	93.64	92.10	-193.3	2,402	-8.05%	大買/大賣/鉅額交易
2023/11/30	263	87.48	73.6	86.68	89.40	189.4	1,628	11.63%	大買/鉅額交易
2023/11/29	17.1	81.90	18.5	81.76	81.30	-1.4	1,430	-0.10%
2023/11/28	28.1	81.48	51.1	81.55	81.90	-23.1	1,391	-1.66%
2023/11/27	8.1	79.49	4	79.28	79.20	4.1	1,312	0.31%
2023/11/24	18.9	78.86	37.5	79.37	78.90	-18.6	1,280	-1.45%
2023/11/22	27.4	78.50	33	78.99	78.80	-5.6	1,089	-0.52%
2023/11/21	89	79.37	67.2	79.59	78.30	21.8	1,047	2.08%
2023/11/20	51	78.45	84.3	78.32	78.40	-33.3	955	-3.48%
2023/11/17	102.5	77.49	81	77.88	77.50	21.5	876	2.45%	大買/
2023/11/16	90.1	77.33	104.1	76.60	78.30	-14	765	-1.83%	大賣/
2023/11/15	39.2	74.34	2	74.15	74.10	37.2	637	5.83%
2023/11/14	16.2	73.37	23.1	73.82	74.60	-6.9	613	-1.12%
2023/11/13	14.3	73.69	24.2	73.64	73.60	-9.9	591	-1.67%
2023/11/10	48.2	74.68	28	74.27	72.80	20.2	561	3.59%
2023/11/09	64.2	75.21	72.2	74.78	74.50	-8	507	-1.57%
2023/11/08	13.1	72.97	79.1	72.64	72.80	-66	422	-15.59%
2023/11/07	51.1	74.42	38	74.15	73.70	13.1	401	3.25%
2023/11/06	106.5	72.12	42.2	73.31	74.00	64.3	346	18.53%	大買/
2023/11/03	1	68.00	2	68.20	68.10	-1	279	-0.36%
2023/11/02	3	68.07	2.3	67.96	68.20	0.7	290	0.24%
2023/11/01	0	0.00	2.1	67.11	67.60	-2.1	282	-0.73%
2023/10/31	8	67.32	10	67.55	67.00	-2	278	-0.72%
2023/10/30	0	0.00	1.3	66.88	67.30	-1.3	277	-0.45%
2023/10/27	1	67.00	1	66.90	67.00	0	276	0.00%
2023/10/26	2	67.80	0	0.00	67.40	2	273	0.73%
2023/10/25	4	67.50	7.6	67.39	67.80	-3.6	268	-1.35%
2023/10/24	2	64.90	7	65.01	65.20	-5	254	-1.97%
2023/10/23	0	64.90	3	64.90	65.00	-3	252	-1.18%
2023/10/20	3	65.50	3	64.50	64.50	0	250	0.00%
2023/10/19	3	63.30	1	63.90	64.40	2	245	0.81%
2023/10/18	0	64.30	4	64.65	64.50	-4	243	-1.63%
2023/10/17	5	65.14	6	65.32	65.00	-1	240	-0.42%
2023/10/16	5	63.60	0	0.00	63.70	5	235	2.12%
2023/10/13	0	0.00	5	63.86	63.90	-5	241	-2.07%
2023/10/12	4	63.90	10	63.76	64.00	-6	248	-2.40%
2023/10/06	0	0.00	1	63.40	64.00	-1	248	-0.40%
2023/10/05	3	63.40	0	0.00	63.60	3	248	1.21%
2023/10/03	0.1	64.10	20	64.09	64.30	-20	247	-8.05%
2023/10/02	20	63.93	1	64.50	64.60	19	247	7.69%
2023/09/28	0.1	63.60	1	63.30	63.90	-0.9	246	-0.36%
2023/09/27	1	63.50	0	0.00	63.30	1	247	0.41%
2023/09/26	1	63.70	0	0.00	64.00	1	246	0.41%
2023/09/25	0	64.40	0	0.00	64.70	0	246	0.00%
2023/09/22	0	64.20	1	63.70	64.20	-1	246	-0.40%
2023/09/21	8	63.60	0	0.00	63.70	8	246	3.25%
2023/09/20	10	64.40	0	0.00	64.40	10	243	4.11%
2023/09/18	0	0.00	6	65.47	65.40	-6	241	-2.48%
2023/09/15	2.2	64.11	1.2	64.10	65.00	1	239	0.40%
2023/09/14	5.1	64.83	0	0.00	64.80	5.1	233	2.19%
2023/09/13	6.1	66.11	5	65.58	65.70	1.1	227	0.46%
2023/09/12	5.1	65.36	4	65.68	65.80	1.1	220	0.50%
2023/09/11	8.1	64.29	11.1	64.24	64.50	-3	210	-1.43%
2023/09/08	1	62.30	2	62.40	62.50	-1	197	-0.51%
2023/09/06	0	62.30	0	62.10	62.20	0	197	0.00%
2023/09/05	1.1	62.30	2	62.20	62.50	-0.9	194	-0.48%
2023/09/04	10.2	62.10	5	62.46	62.10	5.2	189	2.74%
2023/09/01	0	60.40	0.3	60.30	60.70	-0.3	180	-0.18%
2023/08/31	1	60.00	1	60.00	60.20	0	174	0.00%
2023/08/30	1.2	59.38	0	0.00	59.40	1.2	169	0.71%
2023/08/29	1	58.80	1	59.00	59.30	0	169	0.00%
2023/08/28	2	59.00	0	0.00	59.00	2	169	1.18%
2023/08/25	0	59.00	0	0.00	59.00	0	168	0.00%
2023/08/22	0.1	58.70	0	0.00	59.10	0.1	164	0.06%
2023/08/21	0	59.30	0	0.00	59.00	0	162	0.00%
2023/08/18	1	59.50	0	0.00	58.80	1	162	0.62%
2023/08/16	0	0.00	1	59.00	59.20	-1	161	-0.62%
2023/08/15	0	0.00	0	59.00	59.10	0	161	0.00%
2023/08/14	0	59.20	1	59.20	58.90	-1	161	-0.62%
2023/08/11	0	58.97	1	59.20	59.40	-1	160	-0.62%
2023/08/10	2	59.19	0	0.00	58.80	2	158	1.29%
2023/08/09	0	0.00	0	59.90	59.80	0	156	0.00%
2023/08/08	1	59.30	2	59.05	59.20	-1	153	-0.65%
2023/08/04	0	57.60	0	0.00	57.20	0	140	0.00%
2023/08/02	3	56.97	0	0.00	56.90	3	140	2.14%
2023/08/01	0	0.00	1	57.60	57.30	-1	138	-0.72%
2023/07/31	0.1	57.80	1	58.00	57.80	-1	136	-0.69%
2023/07/28	0	57.80	5	57.70	58.00	-5	136	-3.67%
2023/07/27	1	57.20	0	0.00	57.30	1	133	0.75%
2023/07/25	1.2	57.18	0	0.00	57.10	1.2	132	0.93%
2023/07/24	3	57.23	0	0.00	57.20	3	129	2.31%
2023/07/21	0	57.70	0	0.00	57.80	0	127	0.00%
2023/07/20	5.3	57.71	0	0.00	57.90	5.3	127	4.15%
2023/07/19	1	57.50	5	57.50	57.50	-4	127	-3.14%
2023/07/18	1.3	57.36	5	57.50	57.40	-3.7	128	-2.89%
2023/07/17	1	59.70	3	59.70	59.60	-2	123	-1.63%
2023/07/14	0	0.00	16	59.80	59.70	-16	118	-13.56%
2023/07/13	1	59.70	0	0.00	59.70	1	117	0.85%
2023/07/12	3	59.67	0	0.00	59.70	3	116	2.57%
2023/07/11	1	59.70	1.5	59.77	59.80	-0.5	116	-0.43%
2023/07/10	1	59.70	9.1	59.70	59.70	-8.1	115	-6.95%
2023/07/07	0	60.20	0	0.00	60.10	0	115	0.00%
2023/07/06	0	60.50	2	59.95	60.10	-2	115	-1.74%
2023/07/05	0	0.00	1	60.10	60.00	-1	115	-0.86%
2023/07/04	0.1	60.10	0	0.00	60.10	0.1	114	0.09%
2023/07/03	1	60.00	0	0.00	60.00	1	113	0.88%
2023/06/30	0	59.80	2.1	59.95	60.20	-2.1	112	-1.82%
2023/06/29	0	0.00	5	60.10	60.20	-5	112	-4.44%
2023/06/28	4	59.90	0	0.00	60.00	4	112	3.55%
2023/06/26	7	59.90	2	59.90	60.00	5	112	4.45%
2023/06/21	11	59.73	2	59.85	60.00	9	111	8.06%
2023/06/20	4	59.50	0	0.00	59.60	4	110	3.61%
2023/06/19	10.1	59.50	0	0.00	59.60	10.1	110	9.09%
2023/06/16	3	59.60	0	0.00	59.70	3	111	2.70%
2023/06/14	1	59.80	0	0.00	59.90	1	111	0.89%
2023/06/12	0	59.90	0	0.00	59.80	0	115	0.00%
2023/06/09	0.1	59.80	0	0.00	59.90	0.1	115	0.04%
2023/06/08	0.1	60.00	0	0.00	59.80	0.1	115	0.12%
2023/06/07	1.5	59.62	0	0.00	59.80	1.5	116	1.27%
2023/06/06	0.1	59.90	0	0.00	59.80	0.1	116	0.04%
2023/06/05	0	0.00	1.3	59.72	59.70	-1.3	116	-1.07%
2023/06/02	2	59.50	4	59.50	59.60	-2	115	-1.72%
2023/06/01	0	59.70	1.8	59.71	59.50	-1.7	117	-1.49%
2023/05/31	0	60.00	1	59.60	59.50	-1	117	-0.85%
2023/05/30	3.1	59.21	0	0.00	59.40	3.1	117	2.65%
2023/05/29	0	0.00	1	59.40	59.40	-1	117	-0.85%
2023/05/26	2.3	59.37	0	0.00	59.50	2.3	116	2.00%
2023/05/24	0	59.60	1	59.70	59.80	-1	117	-0.86%
2023/05/23	0	59.80	1	59.40	59.50	-1	118	-0.84%
2023/05/22	1.3	58.94	0	0.00	59.20	1.3	121	1.03%
2023/05/19	0.1	59.70	0	0.00	59.50	0.1	120	0.08%
2023/05/17	0	0.00	1	59.70	59.60	-1	120	-0.83%
2023/05/15	1	58.60	0	0.00	58.90	1	120	0.83%
2023/05/12	3.1	59.03	0	59.50	58.90	3	120	2.53%
2023/05/11	3.1	59.03	0	59.50	59.00	3	120	2.54%
2023/05/10	0	59.40	4	59.40	59.50	-4	118	-3.34%
2023/05/08	0	60.20	0	0.00	59.90	0	120	0.00%
2023/05/05	1	59.60	0	0.00	59.70	1	121	0.83%
2023/05/04	0.1	59.60	0	0.00	59.70	0.1	122	0.04%
2023/05/02	1	59.40	10	59.35	59.70	-9	125	-7.16%
2023/04/28	0	0.00	1	59.70	59.70	-1	126	-0.79%
2023/04/26	0	59.50	0	0.00	59.60	0	125	0.00%
2023/04/25	6	59.20	0	0.00	59.40	6	125	4.80%
2023/04/24	6	59.42	3	59.60	59.60	3	124	2.41%
2023/04/21	6	59.40	3	59.40	59.40	3	124	2.41%
2023/04/20	0	0.00	0	60.50	59.70	0	122	0.00%
2023/04/19	0	60.10	0	60.50	60.10	0	121	0.00%
2023/04/18	2	60.10	0	60.50	60.10	2	120	1.66%
2023/04/17	0.1	60.30	1	60.31	60.30	-1	119	-0.81%
2023/04/14	0	0.00	0	60.63	60.70	0	119	0.00%
2023/04/13	1	60.60	1.3	60.65	60.70	-0.3	118	-0.25%
2023/04/12	0	60.90	10	60.70	60.80	-10	118	-8.47%
2023/04/11	1	60.80	4	60.70	60.80	-3	117	-2.56%
2023/04/10	0	60.56	0	60.50	60.90	0	116	0.00%
2023/04/07	1	59.70	0	0.00	60.10	1	114	0.88%
2023/04/06	10	59.80	0	0.00	60.00	10	114	8.73%
2023/03/31	1	59.70	2	59.80	59.80	-1	113	-0.88%
2023/03/30	1	59.50	0	0.00	59.90	1	113	0.88%
2023/03/29	1	59.80	7	59.69	59.70	-6	113	-5.28%
2023/03/28	0	60.48	0	0.00	60.10	0	113	0.00%
2023/03/27	1	60.00	1	60.10	60.00	0	112	0.00%
2023/03/24	1	60.40	0	0.00	60.30	1	111	0.89%
2023/03/23	0	0.00	1	60.30	60.30	-1	112	-0.89%
2023/03/22	0	60.85	0	0.00	60.30	0	113	0.00%
2023/03/21	0	60.30	2	60.10	60.20	-2	115	-1.74%
2023/03/20	0	59.70	0	0.00	60.00	0	113	0.00%
2023/03/17	9.4	59.18	0	0.00	59.40	9.4	114	8.26%
2023/03/16	4	59.23	1	59.60	59.10	3	112	2.68%
2023/03/15	1	61.00	0	0.00	61.00	1	106	0.94%
2023/03/14	0	61.30	1	60.90	61.20	-1	107	-0.93%
2023/03/13	0	61.40	1	61.00	61.20	-1	109	-0.92%
2023/03/10	2	61.90	0.2	62.20	62.00	1.9	109	1.70%
2023/03/09	2	62.40	1	62.40	62.50	1	108	0.92%
2023/03/08	1	62.30	1	62.70	62.70	0	110	0.00%
2023/03/07	2.2	62.55	1	62.80	62.60	1.2	111	1.08%
2023/03/06	0	62.50	21	62.47	62.50	-21	111	-18.79%
2023/03/03	1	61.90	0	0.00	62.00	1	109	0.92%
2023/03/02	0	61.90	0	0.00	61.60	0	109	0.00%
2023/03/01	2	61.30	2	61.40	61.50	0	109	0.00%
2023/02/24	1	61.30	0	0.00	61.50	1	108	0.92%
2023/02/23	1	61.30	0	0.00	61.40	1	109	0.92%
2023/02/22	3	61.10	1.3	61.06	61.20	1.7	108	1.57%
2023/02/21	1	60.80	1	60.80	61.30	0	108	0.00%
2023/02/20	0	61.02	6	61.10	61.20	-6	110	-5.44%
2023/02/17	2	60.70	0	60.90	60.80	2	109	1.81%
2023/02/16	0	61.55	0	0.00	60.80	0	111	0.00%
2023/02/15	0.1	61.03	0	66.40	60.90	0.1	114	0.04%
2023/02/14	0	61.16	2	60.85	61.10	-2	115	-1.73%
2023/02/13	0	60.75	0	0.00	60.50	0	114	0.00%
2023/02/10	0	61.20	0.7	61.00	61.00	-0.7	115	-0.62%
2023/02/09	1	60.80	0.6	61.21	61.10	0.4	114	0.37%
2023/02/08	2.3	62.05	0	0.00	61.90	2.3	114	2.02%
2023/02/07	1	61.90	0	0.00	61.90	1	113	0.88%
2023/02/06	1	61.30	0	0.00	61.50	1	112	0.89%
2023/02/03	0	60.50	0	0.00	60.90	0	111	0.02%
2023/02/02	0	60.90	1	61.00	60.80	-1	111	-0.90%
2023/02/01	10	60.88	2	60.40	60.90	8	109	7.29%
2023/01/31	0	0.00	3	59.60	59.70	-3	107	-2.80%
2023/01/30	2.2	59.40	0	0.00	59.40	2.2	106	2.07%
2023/01/17	1	58.80	0	0.00	59.20	1	105	0.95%
2023/01/12	1	59.02	0	0.00	59.20	1	128	0.79%
2023/01/11	0	60.00	0	0.00	59.20	0	128	0.00%
2023/01/10	0	59.20	0	0.00	59.20	0	129	0.00%
2023/01/09	0	0.00	12	58.98	59.10	-12	129	-9.26%
2023/01/06	0	58.90	1	58.80	58.90	-1	130	-0.74%
2023/01/05	5	59.00	0	0.00	59.00	5	133	3.74%
2023/01/04	0	0.00	1	59.30	59.30	-1	134	-0.74%
2023/01/03	0	0.00	1	59.10	59.10	-1	135	-0.74%
2022/12/29	1	58.40	0	0.00	58.80	1	136	0.73%
2022/12/28	13	58.78	2	58.90	58.90	11	136	8.03%
2022/12/23	0	0.00	1	58.40	58.60	-1	137	-0.73%
2022/12/22	1.1	58.23	0	0.00	58.50	1.1	137	0.78%
2022/12/21	2	58.25	0	0.00	58.50	2	138	1.44%
2022/12/20	1.1	58.21	1	58.30	58.40	0.1	139	0.04%
2022/12/19	0	59.00	0	0.00	58.50	0	140	0.00%
2022/12/16	1	58.20	2	58.55	58.20	-1	140	-0.71%
2022/12/15	1.3	58.58	0	0.00	58.40	1.3	140	0.93%
2022/12/14	3	58.43	0	0.00	58.60	3	139	2.15%
2022/12/13	3	58.40	0	0.00	58.40	3	139	2.16%
2022/12/12	1	58.60	0	0.00	58.50	1	138	0.72%
2022/12/09	3	58.73	0	0.00	58.90	3	139	2.16%
2022/12/08	2	58.80	0	0.00	58.80	2	138	1.45%
2022/12/07	2	59.25	1	59.60	59.30	1	138	0.73%
2022/12/06	0	0.00	2	60.05	60.00	-2	137	-1.45%
2022/12/05	1	59.50	15	60.08	59.90	-14	136	-10.28%
2022/12/01	1	58.90	0	0.00	59.00	1	134	0.75%
2022/11/29	1.2	58.23	0	0.00	58.30	1.2	131	0.91%
2022/11/28	3.1	58.63	0	0.00	58.30	3.1	129	2.37%
2022/11/25	0	0.00	1	58.90	59.20	-1	129	-0.77%
2022/11/23	0.1	59.00	1	58.70	59.10	-0.9	129	-0.70%
2022/11/22	0	59.00	0	0.00	59.00	0	129	0.02%
2022/11/21	0	59.00	1	58.90	58.90	-1	130	-0.77%
2022/11/18	2	58.70	0	0.00	58.70	2	129	1.54%
2022/11/17	1	58.90	0	0.00	58.90	1	129	0.77%
2022/11/16	3	58.67	0	0.00	58.40	3	129	2.31%
2022/11/15	2	58.55	0	0.00	58.70	2	128	1.56%
2022/11/14	4	58.55	0	0.00	58.60	4	127	3.14%
2022/11/11	6.2	59.08	0	0.00	58.80	6.2	126	4.87%
2022/11/10	0	60.50	0	0.00	59.30	0	127	0.00%
2022/11/09	2	60.05	0	0.00	60.40	2	127	1.56%
2022/11/08	2.1	60.06	0	0.00	60.20	2.1	130	1.58%
2022/11/04	0	59.54	0	0.00	59.40	0	135	0.03%
2022/11/03	0	60.10	0	0.00	59.60	0	135	0.00%
2022/11/02	1	59.70	0	0.00	59.50	1	138	0.72%
2022/10/28	0	0.00	1	59.10	59.10	-1	144	-0.69%
2022/10/27	0	60.00	0	0.00	59.40	0	146	0.00%
2022/10/26	5	59.36	0	0.00	59.50	5	146	3.41%
2022/10/25	2	59.30	0	0.00	59.30	2	146	1.37%
2022/10/21	4	57.60	0	0.00	58.50	4	145	2.74%
2022/10/20	8.7	58.02	1	58.00	57.00	7.7	144	5.29%
2022/10/19	1	60.30	1	60.60	60.20	0	122	0.00%
2022/10/18	1	58.70	0	0.00	60.50	1	122	0.82%
2022/10/17	1.4	58.25	1	58.50	59.50	0.4	121	0.33%
2022/10/14	3	59.43	0	0.00	59.80	3	121	2.46%
2022/10/13	3	59.73	2	58.80	58.70	1	121	0.82%
2022/10/12	1	60.50	2	60.30	60.70	-1	118	-0.85%
2022/10/11	1	60.40	1	60.60	61.40	0	117	0.00%
2022/10/07	1	62.40	0	0.00	62.70	1	115	0.87%
2022/10/06	1	62.90	0	63.90	63.20	1	115	0.87%
2022/10/04	2.2	63.38	0	0.00	63.20	2.2	118	1.86%
2022/10/03	0	0.00	1	62.80	62.90	-1	118	-0.84%
2022/09/30	0.1	63.00	0	0.00	63.30	0.1	124	0.04%
2022/09/29	0	63.00	0	63.00	63.10	0	129	0.00%
2022/09/28	1	63.30	0	0.00	63.00	1	132	0.76%
2022/09/26	1	64.30	0	0.00	64.70	1	137	0.73%
2022/09/22	0	0.00	0.1	65.80	66.00	-0.1	140	-0.07%
2022/09/20	0	0.00	0	66.50	66.50	0	140	0.00%
2022/09/19	0	0.00	1	66.60	66.50	-1	140	-0.71%
2022/09/16	0.2	66.60	1	66.40	66.50	-0.8	140	-0.57%
2022/09/15	2	66.90	1	66.80	67.00	1	141	0.71%
2022/09/14	0	67.60	0	0.00	67.00	0	142	0.00%
2022/09/07	0	0.00	0	66.70	66.40	0	144	0.00%
2022/09/05	2	67.00	0	0.00	67.40	2	146	1.37%
2022/09/01	1	67.50	1	67.50	68.00	0	148	0.00%
2022/08/31	0	68.00	0	0.00	68.00	0	148	0.00%
2022/08/30	0.1	67.50	0	0.00	67.50	0.1	149	0.10%
2022/08/26	1	68.10	0	0.00	67.80	1	149	0.67%
2022/08/25	0	67.80	1	67.90	68.10	-1	149	-0.67%
2022/08/23	0.2	68.20	4	68.00	67.70	-3.8	152	-2.49%
2022/08/22	0	68.70	0	0.00	68.70	0	153	0.00%
2022/08/19	0	0.00	0.2	69.50	68.70	-0.2	154	-0.13%
2022/08/18	0.2	68.70	0	0.00	68.60	0.2	154	0.10%
2022/08/17	1.2	69.12	1	69.30	68.80	0.2	154	0.13%
2022/08/16	1	68.10	0	0.00	68.10	1	149	0.67%
2022/08/15	1	67.80	1	67.79	68.00	0	148	-0.02%
2022/08/12	1	66.90	1	67.00	67.50	0	146	0.00%
2022/08/11	1	66.70	1.3	66.96	67.00	-0.3	144	-0.17%
2022/08/09	0.1	65.70	2	66.00	66.20	-1.9	144	-1.34%
2022/08/08	1	64.10	1	65.00	65.50	0	144	0.00%
2022/08/05	0	63.80	3	63.90	64.00	-3	141	-2.09%
2022/08/04	0	0.00	3	62.23	62.60	-3	142	-2.10%
2022/08/03	2	61.80	2	62.00	61.80	0	143	0.00%
2022/08/02	0	61.60	0	0.00	61.00	0	143	0.02%
2022/08/01	0	62.00	0	0.00	62.10	0	145	0.02%
2022/07/28	0	62.50	0	0.00	62.00	0	149	0.02%
2022/07/25	0.7	62.20	0	62.30	62.00	0.7	152	0.46%
2022/07/21	0	61.80	0	0.00	62.70	0	153	0.00%
2022/07/20	1.1	61.78	2	61.30	61.70	-0.9	154	-0.58%
2022/07/19	0	60.90	0	0.00	61.00	0	156	0.00%
2022/07/18	0	60.50	5	60.28	60.60	-5	157	-3.18%
2022/07/13	2	58.75	0	0.00	59.00	2	160	1.25%
2022/07/12	2	58.80	0	0.00	58.60	2	160	1.24%
2022/07/11	0	60.60	2	60.00	60.10	-2	158	-1.26%
2022/07/08	3.1	60.27	1	60.50	60.10	2.1	158	1.30%
2022/07/07	4	64.88	0	0.00	65.00	4	153	2.60%
2022/07/06	3	65.07	1	65.10	65.00	2	150	1.34%
2022/07/05	4	65.48	3	65.33	65.70	1	150	0.66%
2022/07/04	3	65.77	0	0.00	65.40	3	150	2.00%
2022/07/01	0	66.50	1	66.50	66.30	-1	149	-0.67%
2022/06/30	0	0.00	1	66.90	66.80	-1	147	-0.68%
2022/06/29	2	67.55	0	0.00	67.80	2	148	1.35%
2022/06/28	0	0.00	1	67.80	67.90	-1	149	-0.67%
2022/06/27	2	67.75	0	0.00	68.00	2	150	1.33%
2022/06/24	0	67.90	2	68.20	68.00	-2	151	-1.32%
2022/06/23	0	67.60	4	67.80	67.90	-4	152	-2.63%
2022/06/22	0	0.00	4	67.78	67.60	-4	152	-2.63%
2022/06/21	0	0.00	6	67.85	68.00	-6	153	-3.91%
2022/06/20	1	67.70	4	67.30	67.20	-3	154	-1.94%
2022/06/17	1	67.90	3	67.90	68.00	-2	156	-1.28%
2022/06/16	0	69.10	1	69.10	68.60	-1	160	-0.62%
2022/06/15	0	0.00	10	68.96	69.10	-10	166	-6.00%
2022/06/14	0	67.70	0	0.00	67.70	0	169	0.00%
2022/06/13	0	0.00	4	67.60	67.80	-4	182	-2.19%
2022/06/10	1	67.80	4	67.85	68.00	-3	182	-1.64%
2022/06/09	0	0.00	5	68.14	68.10	-5	182	-2.74%
2022/06/08	1	67.50	2	67.60	67.90	-1	182	-0.55%
2022/06/06	2	67.30	3	67.50	67.60	-1	183	-0.54%
2022/06/02	4	67.05	0	0.00	67.60	4	186	2.15%
2022/06/01	10	67.24	0	0.00	67.20	10	189	5.31%
2022/05/31	4	67.10	0	0.00	67.10	4	187	2.13%
2022/05/30	5.1	67.06	0	0.00	67.40	5.1	187	2.73%
2022/05/27	4	66.90	3.3	66.94	67.40	0.7	185	0.38%
2022/05/26	2.1	67.10	0	0.00	67.00	2.1	185	1.11%
2022/05/25	1	67.10	3	67.40	67.40	-2	186	-1.07%
2022/05/24	1	67.31	1	67.90	67.30	0	189	0.01%
2022/05/23	4	67.28	0	0.00	67.50	4	190	2.10%
2022/05/20	5	67.68	3	68.30	67.80	2	192	1.04%
2022/05/19	3	67.30	7	67.41	67.60	-4	194	-2.05%
2022/05/18	7	67.53	0	0.00	68.00	7	194	3.60%
2022/05/17	0	67.70	0	0.00	67.70	0	194	0.01%
2022/05/16	1	67.60	0	0.00	67.60	1	193	0.52%
2022/05/13	1	67.90	6	68.00	68.00	-5	192	-2.60%
2022/05/12	3	68.03	1	67.90	68.00	2	192	1.04%
2022/05/11	1	68.51	1	68.40	68.50	0	192	0.02%
2022/05/10	4	68.90	1	68.90	69.10	3	193	1.55%
2022/05/09	2	69.50	1	70.00	69.80	1	195	0.53%
2022/05/06	0	0.00	12	69.61	70.10	-12	196	-6.12%
2022/05/04	0	0.00	4	70.53	70.60	-4	195	-2.05%
2022/05/03	0	0.00	4	70.10	70.20	-4	198	-2.01%
2022/04/29	2	69.90	0	0.00	70.30	2	200	1.01%
2022/04/28	2	69.50	1	69.60	69.80	1	202	0.49%
2022/04/27	1.1	69.50	2	69.15	69.50	-1	204	-0.46%
2022/04/26	0	69.90	4	69.90	70.00	-4	205	-1.95%
2022/04/25	4	69.70	2	70.45	69.90	2	205	0.97%
2022/04/21	8	71.24	0	0.00	71.30	8	205	3.90%
2022/04/20	10	70.93	0	0.00	70.90	10	205	4.87%
2022/04/19	1.2	70.87	0	0.00	70.90	1.2	205	0.59%
2022/04/18	1	70.40	1	70.60	70.80	0	205	0.00%
2022/04/15	1.1	70.55	1	70.70	70.70	0.1	207	0.05%
2022/04/14	0.1	71.20	1	70.90	71.20	-0.9	209	-0.43%
2022/04/13	6	70.45	1	71.00	70.70	5	210	2.39%
2022/04/12	1	70.70	2	70.55	70.40	-1	211	-0.47%
2022/04/11	9	70.67	1.1	70.45	70.50	8	211	3.77%
2022/04/08	36	70.85	1	70.70	71.00	35	210	16.65%
2022/04/07	1	71.01	4	70.95	71.00	-3	210	-1.42%
2022/04/06	1	71.60	1	71.50	71.80	0	210	0.00%
2022/04/01	1	71.41	1	72.00	72.00	0	212	0.01%
2022/03/31	0.6	72.00	0	0.00	72.00	0.6	212	0.30%
2022/03/30	3.4	72.06	0.3	72.27	72.20	3.1	212	1.43%
2022/03/29	0	71.90	0	72.50	71.90	0	212	0.00%
2022/03/28	0	71.40	2	71.80	72.00	-2	213	-0.94%
2022/03/25	3	71.80	10	71.82	72.00	-7	214	-3.26%
2022/03/24	3	71.93	0	0.00	71.90	3	214	1.40%
2022/03/23	3.1	71.93	13	72.20	72.00	-9.9	215	-4.60%
2022/03/22	3	71.80	2	72.30	71.70	1	214	0.48%
2022/03/21	2	72.54	2.7	72.59	72.60	-0.6	213	-0.30%
2022/03/18	4	71.45	3	71.77	72.10	1	210	0.48%
2022/03/17	4	70.48	14	70.46	70.70	-10	206	-4.84%
2022/03/16	11.2	70.39	13	70.34	70.00	-1.8	205	-0.90%
2022/03/15	0	68.05	20	68.15	68.20	-20	194	-10.29%
2022/03/14	1	68.70	0	0.00	68.20	1	194	0.52%
2022/03/11	0	68.90	0	68.30	68.50	0	194	0.00%
2022/03/10	0	69.00	2	68.75	68.80	-2	194	-1.03%
2022/03/09	2	68.00	0	0.00	68.10	2	195	1.03%
2022/03/08	1.6	68.21	1	68.50	67.50	0.6	195	0.31%
2022/03/07	2.2	68.32	3	68.37	68.70	-0.8	193	-0.40%
2022/03/04	7	69.24	0	0.00	69.30	7	214	3.27%
2022/03/03	0	69.70	1	69.40	69.50	-1	220	-0.45%
2022/03/02	0	68.40	0	0.00	69.20	0	226	0.00%
2022/03/01	1.1	68.45	0	0.00	68.70	1.1	228	0.48%
2022/02/25	3.3	68.16	0	0.00	68.10	3.3	228	1.42%
2022/02/24	2	68.35	0	0.00	68.40	2	228	0.88%
2022/02/23	0	69.63	0	0.00	69.20	0	226	0.00%
2022/02/22	1	70.00	2	69.40	69.70	-1	226	-0.44%
2022/02/21	0	69.83	1	69.90	70.00	-1	226	-0.44%
2022/02/18	2	69.20	0	0.00	69.30	2	224	0.89%
2022/02/17	1	69.50	0	0.00	69.30	1	228	0.44%
2022/02/16	0	69.60	0	71.00	69.40	0	241	0.00%
2022/02/15	2	69.10	0	0.00	69.20	2	243	0.82%
2022/02/14	1	69.20	1	69.40	69.20	0	245	0.00%
2022/02/10	4	70.15	0.1	70.20	70.00	4	258	1.53%
2022/02/08	0	0.00	4	69.68	69.80	-4	257	-1.55%
2022/02/07	4	68.58	8	68.95	69.40	-4	269	-1.49%
2022/01/25	0	0.00	1	68.30	68.10	-1	273	-0.37%
2022/01/24	3.2	68.25	1	68.10	68.90	2.2	272	0.82%
2022/01/21	1	69.20	0	0.00	68.90	1	270	0.37%
2022/01/18	0	0.00	1	69.40	69.40	-1	268	-0.37%
2022/01/17	3	69.00	2	69.00	69.30	1	267	0.37%
2022/01/14	0	0.00	1	68.90	69.40	-1	268	-0.37%
2022/01/12	3	69.03	0	0.00	69.30	3	274	1.09%
2022/01/11	3	68.80	0	0.00	69.20	3	276	1.09%
2022/01/10	3	68.83	3	68.73	69.00	0	276	0.00%
2022/01/07	1.2	68.99	0	0.00	68.70	1.2	276	0.42%
2022/01/06	2	69.45	0	0.00	69.30	2	275	0.73%
2022/01/05	0	69.90	0	0.00	69.90	0	275	0.00%
2022/01/04	1	70.00	0	0.00	69.90	1	275	0.36%
2022/01/03	0.1	70.20	0.2	70.20	70.20	-0.2	275	-0.06%
2021/12/30	1	69.80	1	70.10	70.20	0	276	0.00%
2021/12/29	4	69.85	0.1	69.70	70.00	3.9	276	1.39%
2021/12/28	0.4	69.10	2	69.15	69.60	-1.7	275	-0.60%
2021/12/27	2.5	69.46	2	70.20	69.10	0.5	274	0.18%
2021/12/23	1	69.90	0	0.00	70.00	1	275	0.36%
2021/12/22	28	69.83	1	70.10	70.00	27	278	9.70%
2021/12/21	0	0.00	4	69.62	69.90	-4	277	-1.44%
2021/12/20	1	69.40	1	69.20	69.40	0	279	0.00%
2021/12/17	0.1	68.90	0	0.00	69.30	0.1	281	0.03%
2021/12/16	11	68.80	0	0.00	69.00	11	281	3.91%
2021/12/14	1	68.60	0	0.00	68.60	1	284	0.35%
2021/12/13	0	0.00	1	69.70	69.50	-1	285	-0.35%
2021/12/10	1	68.80	4	69.42	69.70	-3	287	-1.04%
2021/12/08	0	68.60	0	0.00	68.50	0	292	0.01%
2021/12/07	1	68.30	1	69.00	68.20	0	293	0.00%
2021/12/06	1	68.20	1	68.50	68.60	0	295	0.00%
2021/12/03	0	68.30	0	0.00	68.40	0	304	0.00%
2021/12/02	0	68.90	0	0.00	68.50	0	306	0.00%
2021/12/01	1	69.20	2	68.55	68.80	-1	312	-0.32%
2021/11/30	1.2	67.22	0	0.00	68.50	1.2	312	0.39%
2021/11/29	0.1	67.00	0	0.00	66.90	0.1	290	0.03%
2021/11/26	9.1	67.74	2	67.90	67.60	7.1	286	2.48%
2021/11/25	5.1	68.36	0	0.00	68.40	5.1	286	1.78%
2021/11/24	0.1	68.80	1	68.50	68.60	-0.9	290	-0.31%
2021/11/23	1	69.00	0	0.00	69.00	1	292	0.36%
2021/11/22	8	68.51	0	0.00	69.20	8	301	2.66%
2021/11/19	0.1	69.10	0	0.00	68.90	0.1	316	0.02%
2021/11/18	0	69.00	0	0.00	68.90	0	326	0.01%
2021/11/17	1.1	68.63	0	0.00	68.60	1.1	338	0.33%
2021/11/16	3	68.40	1	68.90	69.00	2	348	0.57%
2021/11/15	9.2	68.15	8	68.41	67.90	1.2	355	0.33%
2021/11/12	2.1	69.81	1.5	69.80	69.90	0.6	355	0.16%
2021/11/11	1	69.70	2	69.50	70.00	-1	366	-0.27%
2021/11/10	2	70.05	0	0.00	70.00	2	382	0.52%
2021/11/09	17	70.74	4	70.93	70.90	13	385	3.38%
2021/11/08	0	73.21	2	73.05	72.90	-2	379	-0.52%
2021/11/05	0	0.00	2	74.05	74.20	-2	385	-0.52%
2021/11/04	5.2	74.44	4.1	74.26	74.50	1.1	400	0.27%
2021/11/03	0	71.83	4	71.60	72.90	-4	407	-0.98%
2021/11/02	0	70.70	2	70.95	70.90	-2	460	-0.43%
2021/11/01	1.1	70.69	1	70.80	70.90	0.1	461	0.02%
2021/10/29	1	70.10	0	0.00	70.60	1	468	0.21%
2021/10/28	8	70.30	0	0.00	70.30	8	470	1.70%
2021/10/27	0	70.90	6	70.82	70.80	-6	475	-1.26%
2021/10/22	1	70.50	0	0.00	70.60	1	487	0.21%
2021/10/21	1	70.10	3	70.10	71.70	-2	488	-0.41%
2021/10/20	10	69.59	0	0.00	69.90	10	481	2.07%
2021/10/18	1	69.20	0	0.00	69.70	1	483	0.21%
2021/10/15	1	69.41	0	69.60	69.90	1	485	0.21%
2021/10/13	1	69.40	3.4	69.27	69.40	-2.4	487	-0.49%
2021/10/12	3	69.31	3	70.00	70.10	0	490	0.01%
2021/10/08	5	70.10	1	70.00	69.90	4	492	0.81%
2021/10/06	2	68.70	2.2	69.57	68.10	-0.2	493	-0.04%
2021/10/05	1	68.30	0	0.00	68.50	1	494	0.20%
2021/10/04	0	69.00	2	68.20	68.50	-2	497	-0.40%
2021/10/01	1.1	68.32	1	68.70	68.40	0.1	500	0.01%
2021/09/30	1	68.90	1	68.60	69.20	0	500	0.00%
2021/09/29	3	68.90	2	69.40	69.00	1	501	0.20%
2021/09/27	1	69.42	0.2	70.50	70.00	0.8	501	0.17%
2021/09/24	5	69.98	0	0.00	70.00	5	500	1.00%
2021/09/23	1	70.00	2	70.20	70.30	-1	500	-0.20%
2021/09/22	2	69.60	7	69.84	69.70	-5	502	-1.00%
2021/09/17	1	70.30	1	70.20	70.20	0	504	0.00%
2021/09/16	1	69.80	0	0.00	70.20	1	507	0.20%
2021/09/15	2	70.00	0	0.00	70.20	2	507	0.39%
2021/09/14	0	0.00	6	70.13	70.60	-6	507	-1.18%
2021/09/13	2	69.50	3	69.23	69.40	-1	512	-0.20%
2021/09/10	2	68.20	2	68.00	68.40	0	518	0.00%
2021/09/09	0	68.00	0	0.00	67.30	0	518	0.01%
2021/09/08	6.1	66.80	4	66.53	67.10	2.1	518	0.41%
2021/09/07	4.2	68.57	0	0.00	68.30	4.2	512	0.83%
2021/09/06	11	68.51	0	0.00	69.30	11	512	2.15%
2021/09/03	0	0.00	1	70.00	70.00	-1	506	-0.20%
2021/09/02	2	69.80	2	69.70	70.00	0	507	0.00%
2021/09/01	2	69.55	1	70.10	70.10	1	508	0.20%
2021/08/31	8	69.78	1	69.80	70.20	7	507	1.38%
2021/08/30	5	71.28	1	71.40	71.40	4	501	0.80%
2021/08/27	1	70.00	0	0.00	70.30	1	497	0.20%
2021/08/26	7.1	69.55	1	70.00	69.90	6.1	495	1.23%
2021/08/25	8.1	69.20	9	69.10	70.80	-0.9	493	-0.18%
2021/08/24	7	65.87	4	66.10	66.40	3	478	0.63%
2021/08/23	8.1	63.19	0	0.00	64.80	8.1	469	1.72%
2021/08/20	8.1	64.08	4	63.90	63.90	4.1	458	0.89%
2021/08/19	4	66.40	4	66.00	65.50	0	450	0.00%
2021/08/18	9.4	67.75	15	67.73	68.10	-5.6	442	-1.27%
2021/08/17	10.2	69.99	1	70.00	69.50	9.2	437	2.10%
2021/08/16	5	75.60	2	75.60	75.40	3	425	0.70%
2021/08/13	2	76.75	1	77.00	76.50	1	410	0.24%
2021/08/12	1	76.90	0.6	77.00	77.00	0.5	405	0.11%
2021/08/11	8.1	76.72	1.8	76.54	77.10	6.4	403	1.58%
2021/08/10	6.3	75.65	9.4	75.62	75.80	-3.1	401	-0.78%
2021/08/09	7.8	76.64	16.5	76.60	76.90	-8.7	394	-2.22%
2021/08/06	48.3	78.11	28.9	77.85	78.80	19.4	379	5.11%
2021/08/05	30	84.41	1	84.50	84.30	29	332	8.71%
2021/08/04	2	83.55	3	83.83	84.10	-1	352	-0.28%
2021/08/03	2	82.20	0	0.00	82.30	2	361	0.55%
2021/08/02	3	81.93	1	81.80	81.90	2	372	0.54%
2021/07/30	2	82.20	1	82.40	82.10	1	376	0.27%
2021/07/28	2	82.35	3	82.36	82.10	-1	405	-0.26%
2021/07/27	2	83.35	0	0.00	83.20	2	419	0.48%
2021/07/23	0	84.00	0	0.00	83.70	0	437	0.00%
2021/07/22	1	83.50	8	83.70	83.80	-7	442	-1.58%
2021/07/21	1.1	83.30	0	0.00	83.20	1.1	451	0.24%
2021/07/20	1	83.30	2	83.30	83.30	-1	456	-0.22%
2021/07/19	0	0.00	1	84.10	84.20	-1	463	-0.22%
2021/07/16	0	0.00	5.1	83.78	83.90	-5.1	482	-1.05%
2021/07/15	1	82.81	1	82.90	82.90	0	488	0.01%
2021/07/14	0.2	82.89	0	0.00	83.10	0.2	495	0.04%
2021/07/13	1	82.90	0	0.00	82.60	1	502	0.20%
2021/07/12	0	0.00	5	82.90	82.80	-5	508	-0.98%
2021/07/09	3.1	82.65	3	82.57	82.50	0.1	518	0.03%
2021/07/08	1.1	83.10	0	83.30	82.90	1	549	0.19%
2021/07/07	7	83.19	0	0.00	83.10	7	581	1.20%
2021/07/06	0	0.00	0	82.90	83.20	0	610	0.00%
2021/07/05	1	83.40	0	83.60	83.20	1	656	0.15%
2021/07/02	1.2	83.22	0	0.00	83.30	1.2	742	0.15%
2021/07/01	1	83.40	0	0.00	83.30	1	925	0.11%
2021/06/30	0.1	83.40	0	0.00	83.40	0.1	960	0.01%
2021/06/29	0	83.80	0	0.00	83.40	0	988	0.00%
2021/06/28	0.1	83.30	3	83.33	83.40	-2.9	994	-0.30%
2021/06/25	4	82.50	0	0.00	82.40	4	1,003	0.40%
2021/06/23	2	81.85	0	0.00	82.20	2	1,010	0.20%
2021/06/22	1.2	82.05	0	0.00	81.90	1.2	1,011	0.12%
2021/06/21	7.1	82.82	0	0.00	82.60	7.1	1,006	0.71%
2021/06/18	1	84.60	1	84.50	84.80	0	1,001	0.00%
2021/06/16	0	0.00	3	84.53	84.60	-3	1,019	-0.29%
2021/06/15	0	0.00	3	84.47	84.50	-3	1,032	-0.29%
2021/06/11	0	0.00	2	83.70	83.60	-2	1,068	-0.19%
2021/06/10	1	83.10	0	0.00	83.40	1	1,082	0.09%
2021/06/09	1	83.40	0	0.00	83.30	1	1,091	0.09%
2021/06/08	1	84.10	0	0.00	84.00	1	1,098	0.09%
2021/06/04	1.5	83.80	0	0.00	84.00	1.5	1,115	0.13%
2021/06/02	2.1	83.10	3	83.57	83.70	-0.9	1,125	-0.08%
2021/06/01	0	0.00	1	84.30	84.40	-1	1,119	-0.09%
2021/05/31	0	0.00	2	83.75	83.90	-2	1,118	-0.18%
2021/05/28	1	83.60	1	83.60	83.60	0	1,118	0.00%
2021/05/27	2	82.95	2	83.60	82.90	0	1,120	0.00%
2021/05/26	0	0.00	1.1	83.62	83.60	-1.1	1,122	-0.09%
2021/05/25	3	82.93	4	82.98	82.70	-1	1,124	-0.09%
2021/05/24	1	80.41	2	80.40	81.00	-1	1,123	-0.09%
2021/05/21	5	80.86	2	80.60	80.60	3	1,126	0.27%
2021/05/20	0	0.00	3	79.97	79.80	-3	1,132	-0.26%
2021/05/19	2	80.30	4	80.98	80.80	-2	1,137	-0.18%
2021/05/18	2	80.65	7	80.97	81.30	-5	1,143	-0.44%
2021/05/17	1.6	78.33	18	77.86	78.60	-16.4	1,147	-1.43%
2021/05/14	0	0.00	1	80.80	80.80	-1	1,145	-0.09%
2021/05/13	6.1	79.94	1	78.10	80.50	5.1	1,153	0.44%
2021/05/12	13.8	80.65	10.3	79.45	80.10	3.5	1,151	0.31%
2021/05/11	11.2	83.12	11	83.00	83.00	0.2	1,137	0.02%
2021/05/10	8.1	84.57	5	84.80	84.60	3.1	1,128	0.27%
2021/05/07	8.4	85.59	2	86.00	86.10	6.4	1,125	0.57%
2021/05/06	33.5	86.10	7	86.20	85.70	26.5	1,122	2.36%
2021/05/05	0.2	88.74	3.6	88.56	88.50	-3.4	1,092	-0.31%
2021/05/04	11	87.71	12.5	87.19	87.60	-1.5	1,094	-0.13%
2021/05/03	5	89.34	3	89.10	88.80	2	1,077	0.19%
2021/04/29	10	90.07	0	0.00	89.80	10	1,071	0.93%
2021/04/28	7.1	90.23	7	90.20	90.00	0.1	1,083	0.01%
2021/04/27	10.6	90.46	3	90.17	90.40	7.6	1,087	0.70%
2021/04/26	5	91.00	3	90.93	91.10	2	1,084	0.19%
2021/04/23	7.3	89.75	1.3	90.22	90.30	6	1,080	0.56%
2021/04/22	10.2	90.80	3	90.83	90.00	7.2	1,074	0.67%
2021/04/21	6.5	91.13	9	91.12	91.00	-2.5	1,060	-0.24%
2021/04/20	4.4	91.96	2	91.80	91.80	2.4	1,054	0.22%
2021/04/19	0	92.80	1	92.40	92.50	-1	1,054	-0.09%
2021/04/16	6	92.82	4.5	92.89	92.90	1.5	1,054	0.15%
2021/04/15	3.1	91.54	2	92.05	91.90	1.1	1,048	0.11%
2021/04/14	19.5	91.51	9	90.99	91.10	10.5	1,041	1.01%
2021/04/13	13.2	94.93	30	95.22	93.70	-16.8	1,013	-1.66%
2021/04/12	4.2	97.36	12.4	97.58	96.80	-8.2	982	-0.84%
2021/04/09	23.2	98.51	22	99.22	98.40	1.2	955	0.12%
2021/04/08	52.1	99.64	89.3	99.65	101.00	-37.2	911	-4.08%
2021/04/07	145.1	98.40	181.9	95.87	99.90	-36.7	823	-4.46%	大買/大賣/
2021/04/06	41.4	90.90	49	90.47	90.90	-7.6	644	-1.18%
2021/04/01	9.5	88.08	29	88.83	89.20	-19.5	610	-3.19%
2021/03/31	4	87.20	17	87.25	87.50	-13	583	-2.23%
2021/03/30	10.1	86.72	36	87.35	87.70	-25.9	573	-4.51%
2021/03/29	4	85.90	5	86.44	86.50	-1	575	-0.17%
2021/03/26	18	85.78	24	85.80	85.80	-6	571	-1.05%
2021/03/25	0	0.00	4	86.00	86.00	-4	566	-0.71%
2021/03/24	2	85.80	18	85.70	85.70	-16	565	-2.83%
2021/03/23	4	85.90	4.1	85.98	86.00	-0.1	565	-0.02%
2021/03/22	12.3	85.72	1.1	86.01	86.00	11.2	569	1.97%
2021/03/19	13	85.76	24	85.67	85.90	-11	566	-1.94%
2021/03/18	13	86.75	57	86.90	86.60	-44	554	-7.93%
2021/03/17	16.2	87.65	87	87.83	86.90	-70.8	550	-12.85%
2021/03/16	23.3	86.92	14	87.03	87.20	9.3	516	1.80%
2021/03/15	17.1	86.36	10.1	86.05	86.40	7	511	1.37%
2021/03/12	6	85.33	3.8	85.24	85.40	2.3	502	0.45%
2021/03/11	30	84.90	4	84.98	84.90	26	497	5.22%
2021/03/10	1	85.10	2	84.75	84.80	-1	490	-0.20%
2021/03/09	5	84.34	1	84.40	84.30	4	489	0.82%
2021/03/08	1	84.30	1	84.10	84.30	0	484	0.00%
2021/03/05	3	83.14	2	83.50	83.80	1	486	0.21%
2021/03/04	0	84.10	1	83.10	83.60	-1	489	-0.20%
2021/03/03	2	82.90	1	83.20	83.60	1	489	0.20%
2021/03/02	6	83.37	1	83.70	83.10	5	489	1.02%
2021/02/26	5	83.48	4	83.33	83.50	1	489	0.21%
2021/02/25	2	83.80	3	84.03	84.00	-1	490	-0.20%
2021/02/24	6	83.57	6	83.43	83.50	0	487	0.00%
2021/02/23	4	83.45	14	83.15	84.00	-10	482	-2.07%
2021/02/22	2	84.15	8	84.29	84.10	-6	478	-1.25%
2021/02/19	2	83.40	14	83.67	84.10	-12	476	-2.52%
2021/02/18	1	82.30	13	82.08	82.50	-12	474	-2.53%
2021/02/17	9	81.14	1	81.00	81.50	8	472	1.69%
2021/02/05	3.1	80.18	3	80.50	80.80	0.1	461	0.03%
2021/02/04	10	79.94	1	81.60	79.90	9	458	1.97%
2021/02/03	16.2	80.88	6	81.15	80.90	10.2	454	2.23%
2021/02/02	4	79.85	2	79.80	79.90	2	455	0.44%
2021/02/01	17.4	80.04	2	79.95	80.00	15.4	457	3.36%
2021/01/29	9.2	81.45	6	81.27	81.00	3.2	459	0.70%
2021/01/28	2.2	82.32	0	82.20	82.00	2.2	455	0.48%
2021/01/27	6.2	82.56	1	82.60	82.60	5.2	463	1.12%
2021/01/26	5.1	82.57	13	83.06	82.80	-7.9	467	-1.69%
2021/01/25	1.1	82.55	22	83.07	83.10	-20.9	466	-4.48%
2021/01/22	8.6	83.27	13	83.20	83.20	-4.4	475	-0.92%
2021/01/21	44.2	83.41	19	82.84	82.90	25.2	474	5.31%
2021/01/20	11	84.65	1	85.50	83.90	10	452	2.21%
2021/01/19	5.2	86.10	4	85.93	85.80	1.2	442	0.26%
2021/01/15	0	0.00	1	86.30	86.30	-1	435	-0.23%
2021/01/14	0	86.20	4	86.73	87.00	-4	448	-0.89%
2021/01/13	0	86.10	0	0.00	86.00	0	451	0.00%
2021/01/12	14	86.16	23	86.04	85.80	-9	452	-1.99%
2021/01/11	14	86.88	2	87.10	86.80	12	447	2.68%
2021/01/08	5	86.56	6	86.43	86.60	-1	448	-0.22%
2021/01/07	12	86.33	2	86.40	86.60	10	449	2.23%
2021/01/06	0	0.00	4	86.85	86.30	-4	447	-0.89%
2021/01/05	2.2	86.95	7.3	86.91	87.10	-5	444	-1.13%
2021/01/04	3.3	86.77	1	86.60	86.80	2.3	444	0.51%
2020/12/31	1.3	87.04	16	87.00	86.80	-14.7	451	-3.27%
2020/12/30	0	0.00	4	86.60	86.60	-4	450	-0.89%
2020/12/29	0	0.00	19	86.25	86.30	-19	449	-4.22%
2020/12/28	1	85.60	2	85.60	85.60	-1	446	-0.22%
2020/12/25	3	85.50	10.1	85.56	85.30	-7.1	443	-1.60%
2020/12/24	0	0.00	1	84.20	84.80	-1	444	-0.23%
2020/12/23	31.3	83.78	3	83.60	83.80	28.3	445	6.34%
2020/12/22	2.2	84.73	1	84.70	84.30	1.2	440	0.27%
2020/12/21	6.1	84.78	1.1	84.91	84.60	5	448	1.12%
2020/12/18	5	85.02	1	85.40	84.70	4	457	0.87%
2020/12/17	1	85.00	5	85.34	85.30	-4	466	-0.86%
2020/12/16	8	84.89	3	85.23	84.90	5	465	1.07%
2020/12/15	1	84.70	0	85.00	84.60	1	460	0.21%
2020/12/14	1.1	85.45	5	85.68	85.40	-3.9	466	-0.84%
2020/12/11	17.5	85.43	0	0.00	85.40	17.5	475	3.68%
2020/12/10	7	86.56	3	87.00	86.10	4	497	0.80%
2020/12/09	2	86.40	19	86.84	87.20	-17	563	-3.02%
2020/12/08	7	86.00	1	86.30	86.00	6	586	1.02%
2020/12/07	3	86.03	0	0.00	86.20	3	622	0.49%
2020/12/04	9	85.96	0	0.00	85.80	9	625	1.44%
2020/12/03	12.7	86.08	0	0.00	86.10	12.7	623	2.04%
2020/12/02	1.1	86.49	3	86.60	86.40	-1.9	624	-0.31%
2020/12/01	18	86.19	0	0.00	86.10	18	630	2.85%
2020/11/30	2	86.60	0	0.00	86.50	2	634	0.32%
2020/11/27	0	87.00	0	0.00	86.90	0	650	0.00%
2020/11/26	2.2	86.55	11	86.70	86.70	-8.8	653	-1.35%
2020/11/25	5	86.30	0	0.00	86.30	5	653	0.77%
2020/11/24	21	87.05	0	0.00	86.60	21	652	3.22%
2020/11/23	7	87.00	0	0.00	87.50	7	650	1.08%
2020/11/20	2.1	86.99	0	0.00	86.80	2.1	650	0.32%
2020/11/19	1	86.70	0	0.00	86.70	1	650	0.15%
2020/11/18	3	86.40	0	0.00	86.40	3	653	0.46%
2020/11/17	1	87.30	0	0.00	86.80	1	652	0.15%
2020/11/16	25	87.45	4	87.33	87.40	21	661	3.17%
2020/11/13	0	87.40	2	87.65	87.40	-2	661	-0.30%
2020/11/12	4	87.80	6	87.80	87.90	-2	668	-0.30%
2020/11/11	4	87.55	12	87.22	88.00	-8	670	-1.19%
2020/11/10	1	88.10	4	87.80	87.30	-3	665	-0.45%
2020/11/09	6	88.55	11.1	88.46	88.30	-5.1	658	-0.78%
2020/11/06	22	87.89	19	87.94	87.70	3	653	0.46%
2020/11/05	4	86.68	6	86.90	86.80	-2	648	-0.31%
2020/11/04	26	86.51	4	86.38	86.50	22	661	3.33%
2020/11/03	14	85.60	5	85.76	86.00	9	689	1.30%
2020/11/02	13	85.23	4.1	85.29	84.80	8.9	691	1.28%
2020/10/30	5	85.78	6	85.83	85.70	-1	691	-0.14%
2020/10/29	3	84.23	5	84.44	84.60	-2	684	-0.29%
2020/10/28	2	85.10	0	0.00	85.10	2	692	0.29%
2020/10/27	3	84.93	0	0.00	85.40	3	694	0.43%
2020/10/26	4.5	85.54	1	85.70	85.30	3.5	695	0.50%
2020/10/23	2	85.80	5	86.04	86.00	-3	696	-0.43%
2020/10/22	11	85.60	6	85.58	85.80	5	700	0.71%
2020/10/21	20	86.83	11	86.63	86.70	9	687	1.31%
2020/10/20	1	84.80	1	86.00	86.00	0	689	0.00%
2020/10/19	3	85.17	14	84.83	85.30	-11	689	-1.60%
2020/10/16	2	84.85	2	85.40	84.40	0	691	0.00%
2020/10/15	23	83.98	7	84.30	84.10	16	685	2.33%
2020/10/14	27	85.03	1	85.20	84.90	26	686	3.79%
2020/10/13	3	84.53	2	84.20	84.40	1	687	0.15%
2020/10/12	5	85.02	4	84.95	85.00	1	687	0.15%
2020/10/08	24	85.28	0	0.00	85.30	24	706	3.40%
2020/10/07	1	85.50	2	85.15	85.00	-1	719	-0.14%
2020/10/06	4	84.43	0	0.00	84.40	4	730	0.55%
2020/10/05	3	83.53	11.7	83.75	83.70	-8.7	737	-1.17%
2020/09/30	5	83.58	0	0.00	83.80	5	743	0.67%
2020/09/29	0	0.00	1	84.60	83.60	-1	748	-0.13%
2020/09/28	1	83.60	4	83.78	83.90	-3	754	-0.40%
2020/09/25	11	83.47	5.2	83.24	82.00	5.8	768	0.76%
2020/09/24	4	83.50	28	83.21	83.20	-24	768	-3.12%
2020/09/23	7	84.71	3	84.70	84.40	4	763	0.52%
2020/09/22	15	85.65	22	86.59	85.80	-7	757	-0.92%
2020/09/21	3	87.10	4	87.60	87.70	-1	746	-0.13%
2020/09/18	4	88.15	3	88.13	88.20	1	747	0.13%
2020/09/17	23	88.12	26	88.31	87.30	-3	745	-0.40%
2020/09/16	7	88.24	28	88.80	88.30	-21	734	-2.86%
2020/09/15	41	89.20	37	89.12	89.10	4	728	0.55%
2020/09/14	148	89.66	123	90.08	89.30	25	698	3.58%	大買/大賣/
2020/09/11	22	86.65	25	86.40	85.70	-3	632	-0.47%
2020/09/10	16	86.89	15	85.77	87.20	1	605	0.17%
2020/09/09	1	83.80	8	84.08	83.80	-7	569	-1.23%
2020/09/08	0	83.10	0.3	83.10	83.30	-0.2	567	-0.04%
2020/09/07	3	83.03	0	0.00	83.00	3	571	0.53%
2020/09/04	11	83.12	5	83.28	83.30	6	573	1.05%
2020/09/03	3	85.10	1	84.90	84.80	2	566	0.35%
2020/09/02	2	85.50	42	84.66	84.90	-40	564	-7.08%
2020/09/01	33	82.79	0	0.00	82.60	33	548	6.02%
2020/08/27	7	82.16	2.4	82.70	82.10	4.7	556	0.84%
2020/08/26	2	82.50	4	82.90	82.50	-2	555	-0.36%
2020/08/25	2	83.00	1	83.00	82.80	1	556	0.18%
2020/08/24	2	82.70	4	82.85	82.70	-2	557	-0.36%
2020/08/21	2	82.40	3	82.20	82.20	-1	558	-0.18%
2020/08/20	13	82.22	4	82.03	82.30	9	560	1.61%
2020/08/19	0	0.00	15	84.84	84.70	-15	547	-2.74%
2020/08/18	1	84.10	5.5	84.27	84.60	-4.5	544	-0.83%
2020/08/17	11	83.95	12	84.01	83.90	-1	542	-0.18%
2020/08/14	36	83.60	11	83.74	83.60	25	540	4.62%
2020/08/13	0	0.00	4.3	83.41	83.50	-4.3	539	-0.80%
2020/08/12	7	83.10	4	83.20	83.00	3	540	0.56%
2020/08/11	8	84.00	3	84.40	83.90	5	541	0.92%
2020/08/10	7.4	85.08	15	85.69	85.00	-7.7	540	-1.41%
2020/08/07	40	84.66	44	84.51	85.40	-4	531	-0.75%
2020/08/06	0	0.00	2	82.30	82.40	-2	495	-0.40%
2020/08/05	10	80.99	1	81.50	81.70	9	504	1.78%
2020/08/04	2	80.40	2	80.55	80.50	0	521	0.00%
2020/08/03	2	79.80	10	79.62	80.00	-8	538	-1.49%
2020/07/31	0	79.00	1.8	79.17	79.30	-1.7	539	-0.32%
2020/07/30	2	78.70	2	78.75	78.80	0	544	0.00%
2020/07/29	1	77.70	4	77.20	78.10	-3	547	-0.55%
2020/07/28	1	78.40	4	77.43	77.10	-3	549	-0.55%
2020/07/27	6	78.88	1	78.50	78.10	5	552	0.91%
2020/07/24	7	79.89	11	79.31	79.30	-4	557	-0.72%
2020/07/23	2	79.50	2	79.25	79.70	0	551	0.00%
2020/07/22	0	0.00	2	78.60	79.40	-2	552	-0.36%
2020/07/21	8	77.31	3	77.43	76.90	5	550	0.91%
2020/07/20	3	76.20	12	76.27	76.30	-9	556	-1.62%
2020/07/17	8	77.56	4	77.88	76.90	4	559	0.71%
2020/07/16	18	78.06	3	78.13	77.90	15	570	2.63%
2020/07/15	9	78.49	10	78.58	78.30	-1	581	-0.17%
2020/07/14	82	82.85	13	82.82	82.80	69	577	11.95%
2020/07/13	26	83.08	6.1	83.26	83.10	19.9	573	3.48%
2020/07/10	4.2	83.12	1	83.00	82.70	3.2	574	0.56%
2020/07/09	3	83.60	15	83.67	83.50	-12	575	-2.08%
2020/07/08	10	82.61	8	82.74	83.40	2	573	0.35%
2020/07/07	12	82.66	13	82.95	82.80	-1	576	-0.17%
2020/07/06	16	84.59	25	84.46	83.70	-9	598	-1.50%
2020/07/03	12	82.53	14	82.65	83.40	-2	594	-0.34%
2020/07/02	37	81.34	7	81.27	81.40	30	595	5.04%
2020/07/01	1	81.20	2	81.20	81.20	-1	599	-0.17%
2020/06/29	4	80.30	1	80.20	80.10	3	603	0.50%
2020/06/24	2	81.10	0	0.00	81.30	2	604	0.33%
2020/06/23	1	81.10	3	81.07	81.20	-2	615	-0.33%
2020/06/22	2	81.20	4	81.40	81.30	-2	622	-0.32%
2020/06/19	8	81.59	6	81.17	80.10	2	629	0.32%
2020/06/18	1	80.70	10	81.29	82.00	-9	634	-1.42%
2020/06/17	2	80.45	1	81.00	81.00	1	635	0.16%
2020/06/16	2.2	80.81	3	81.17	81.40	-0.9	641	-0.13%
2020/06/15	9.1	80.34	0	0.00	80.00	9.1	652	1.39%
2020/06/12	2	79.95	11	80.05	80.60	-9	659	-1.36%
2020/06/11	26	82.27	23	81.77	81.30	3	667	0.45%
2020/06/10	4	82.90	2	82.80	83.00	2	670	0.30%
2020/06/09	2	82.30	3	82.90	83.10	-1	679	-0.15%
2020/06/08	1	82.50	43	82.53	83.00	-42	685	-6.12%
2020/06/05	4	82.78	0	0.00	83.00	4	690	0.58%
2020/06/04	3	82.90	1	83.00	83.00	2	705	0.28%
2020/06/03	7	82.41	2.8	82.63	82.90	4.3	711	0.60%
2020/06/02	10	82.05	13	82.34	82.30	-3	705	-0.42%
2020/06/01	15.6	81.79	1	81.90	82.10	14.6	708	2.06%
2020/05/29	16	81.06	1	81.40	81.00	15	707	2.12%
2020/05/28	3	81.37	6	82.30	81.10	-3	709	-0.42%
2020/05/27	9	80.99	20	81.10	82.10	-11	714	-1.54%
2020/05/26	6	81.42	17.3	81.58	81.40	-11.3	717	-1.57%
2020/05/25	0	0.00	17.2	81.47	81.50	-17.2	716	-2.40%
2020/05/22	2	81.75	1	82.56	81.10	1	716	0.13%
2020/05/21	0	82.00	1	82.00	82.40	-1	715	-0.14%
2020/05/20	2	81.30	1.8	81.53	81.70	0.3	718	0.03%
2020/05/18	5	80.22	1	79.90	80.60	4	718	0.56%
2020/05/15	2	80.80	19	81.96	81.00	-17	716	-2.37%
2020/05/14	36.1	82.02	15	82.73	81.50	21.1	717	2.94%
2020/05/13	6.2	83.14	11	83.25	83.50	-4.9	713	-0.68%
2020/05/12	38.4	83.51	4	84.23	83.30	34.4	711	4.83%
2020/05/11	12.5	82.94	8	82.59	84.00	4.5	698	0.64%
2020/05/08	13	81.48	7	81.67	81.30	6	681	0.88%
2020/05/07	4	79.05	0	0.00	79.70	4	665	0.60%
2020/05/06	2	78.30	11	78.66	78.60	-9	661	-1.36%
2020/05/05	2	77.40	1	77.50	77.60	1	657	0.15%
2020/05/04	0	0.00	9	77.20	77.70	-9	659	-1.37%
2020/04/30	1	78.40	4	78.48	78.40	-3	657	-0.46%
2020/04/29	1	78.00	4	78.03	78.10	-3	659	-0.46%
2020/04/28	10	77.00	2	77.00	77.40	8	661	1.21%
2020/04/27	3	77.10	0	0.00	76.90	3	685	0.44%
2020/04/24	0	0.00	3	76.10	76.50	-3	686	-0.44%
2020/04/23	1	76.90	1	77.40	76.30	0	685	0.00%
2020/04/22	1	75.00	4	75.58	76.10	-3	688	-0.44%
2020/04/21	1.2	76.01	2.2	76.28	75.40	-1.1	685	-0.15%
2020/04/20	3.3	75.75	17	76.04	76.60	-13.7	672	-2.04%
2020/04/17	4.3	75.17	18.2	76.25	75.30	-13.9	671	-2.07%
2020/04/16	20	75.33	8	75.68	76.00	12	658	1.82%
2020/04/15	28.2	74.25	8	74.73	74.90	20.2	644	3.13%
2020/04/13	7	72.96	2	72.80	72.90	5	637	0.79%
2020/04/10	0	0.00	29	73.73	74.00	-29	636	-4.55%
2020/04/09	40.2	73.89	22	74.13	73.40	18.2	639	2.84%
2020/04/08	5	68.68	2	69.20	69.30	3	623	0.48%
2020/04/07	3	67.53	2	67.75	67.90	1	621	0.16%
2020/04/06	1	66.00	6	65.67	66.30	-5	614	-0.81%
2020/04/01	2	64.50	0	0.00	64.90	2	606	0.33%
2020/03/31	5	64.60	1	64.80	64.80	4	606	0.66%
2020/03/30	8	63.98	1	64.00	64.60	7	604	1.16%
2020/03/27	18	65.41	1	64.80	64.80	17	604	2.81%
2020/03/26	15	65.04	3	65.20	65.20	12	598	2.01%
2020/03/25	10.3	66.10	1	66.50	65.50	9.3	606	1.53%
2020/03/24	2	64.15	2	64.90	64.30	0	602	0.00%
2020/03/23	2.1	62.20	1	62.50	62.00	1.1	611	0.17%
2020/03/20	11	64.42	4	64.80	64.80	7	613	1.14%
2020/03/19	4	61.78	29	63.52	60.80	-25	606	-4.12%
2020/03/18	10.6	67.10	14	67.37	66.20	-3.4	597	-0.57%
2020/03/17	15	67.77	8	68.03	68.00	7	594	1.18%
2020/03/16	8	70.93	11	71.45	70.60	-3	582	-0.51%
2020/03/13	6	70.78	11	71.31	72.80	-5	575	-0.87%
2020/03/12	13	76.45	6	75.90	77.20	7	570	1.23%
2020/03/11	9.9	80.28	8.3	79.98	79.80	1.6	564	0.28%
2020/03/10	20.3	80.07	5	80.70	81.00	15.3	562	2.71%
2020/03/09	9	84.61	2	84.40	83.20	7	545	1.28%
2020/03/06	1	86.80	1	87.20	86.60	0	540	0.00%
2020/03/05	3	87.30	2	87.55	87.80	1	544	0.18%
2020/03/04	1	86.40	0	0.00	86.60	1	545	0.18%
2020/03/03	1	87.00	4	87.75	86.40	-3	549	-0.55%
2020/03/02	2.3	85.64	6	85.40	86.00	-3.7	559	-0.67%
2020/02/27	5	85.46	1	85.50	85.40	4	579	0.69%
2020/02/26	2	86.00	10.5	86.26	86.20	-8.5	577	-1.47%
2020/02/25	1	86.70	2	87.00	86.50	-1	583	-0.17%
2020/02/24	1	87.20	0	0.00	87.40	1	587	0.17%
2020/02/21	3	87.83	0	0.00	88.50	3	606	0.49%
2020/02/20	1	88.20	1.8	88.43	88.60	-0.8	618	-0.12%
2020/02/19	8	88.03	0	0.00	88.30	8	636	1.26%
2020/02/18	1.3	87.88	0	0.00	88.00	1.3	650	0.19%
2020/02/17	2	87.40	2	87.85	87.80	0	655	0.00%
2020/02/14	10.1	87.83	5	88.18	88.40	5.1	660	0.77%
2020/02/13	0	0.00	1	86.70	87.60	-1	665	-0.15%
2020/02/12	1	85.80	0	0.00	86.50	1	671	0.15%
2020/02/11	4	85.20	3	85.00	85.80	1	696	0.14%
2020/02/10	3.3	85.15	20	84.59	85.20	-16.7	692	-2.41%
2020/02/07	5	86.80	35	86.87	86.30	-30	689	-4.35%
2020/02/06	3	87.77	0	0.00	87.80	3	684	0.44%
2020/02/05	2	87.90	2.3	88.12	87.10	-0.3	682	-0.04%
2020/02/04	3	88.04	0	0.00	88.30	3	676	0.45%
2020/02/03	14	86.28	11	87.45	87.80	3	672	0.45%
2020/01/31	14	87.27	7	88.10	88.80	7	663	1.06%
2020/01/30	23.3	87.03	29.5	87.23	85.80	-6.3	651	-0.96%
2020/01/20	10.6	92.82	5	92.50	93.00	5.6	625	0.89%
2020/01/17	6	92.82	1	92.90	93.10	5	619	0.81%
2020/01/16	4	92.73	9	92.83	93.00	-5	615	-0.81%
2020/01/15	0	0.00	0.5	91.80	92.20	-0.5	604	-0.09%
2020/01/14	0	0.00	1	91.40	92.00	-1	601	-0.17%
2020/01/13	7	91.53	3	91.97	92.00	4	602	0.66%
2020/01/10	1.3	90.80	0	0.00	90.90	1.3	599	0.21%
2020/01/08	6	88.97	11.6	89.15	90.10	-5.6	590	-0.95%
2020/01/07	3	89.27	10	89.20	89.40	-7	580	-1.21%
2020/01/06	0	0.00	14	90.04	90.30	-14	575	-2.43%
2020/01/03	4	90.75	6	90.75	91.00	-2	570	-0.35%
2020/01/02	8	92.05	4	91.83	92.00	4	559	0.71%
2019/12/31	7	91.37	5	91.50	91.00	2	544	0.37%
2019/12/30	0	0.00	8	90.46	91.20	-8	535	-1.49%
2019/12/27	1	89.90	4	90.30	90.40	-3	529	-0.57%
2019/12/26	3	90.07	4	90.00	90.20	-1	528	-0.19%
2019/12/25	5	89.26	1	89.30	89.30	4	528	0.76%
2019/12/24	10	89.81	1	89.90	89.30	9	526	1.71%
2019/12/23	14	91.16	14	90.97	90.90	0	521	0.00%
2019/12/20	9	90.81	5	90.38	91.20	4	517	0.77%
2019/12/19	2.5	89.86	1	89.90	90.00	1.5	502	0.30%
2019/12/18	4	89.55	8	89.68	89.80	-4	496	-0.81%
2019/12/17	1	89.00	0	0.00	89.00	1	481	0.21%
2019/12/13	10	88.05	3	87.83	88.00	7	472	1.48%
2019/12/12	3.8	88.61	12	88.68	88.20	-8.3	468	-1.77%
2019/12/11	3	88.23	0	0.00	88.50	3	464	0.65%
2019/12/10	1	88.80	2.8	88.76	88.90	-1.8	464	-0.38%
2019/12/09	8	89.26	3.3	88.88	88.90	4.8	462	1.03%
2019/12/06	1	88.40	26	88.27	88.00	-25	456	-5.48%
2019/12/05	0	0.00	2	87.75	87.80	-2	451	-0.45%
2019/12/04	1	86.80	2.2	86.93	87.20	-1.2	447	-0.26%
2019/12/03	3	86.37	2	86.70	87.00	1	446	0.22%
2019/12/02	4.8	85.85	17	86.03	85.90	-12.3	441	-2.77%
2019/11/29	17.2	87.30	6	87.52	87.30	11.2	435	2.57%
2019/11/28	0	0.00	2	88.35	88.30	-2	431	-0.46%
2019/11/27	13	88.02	7	88.07	88.40	6	424	1.41%
2019/11/26	10.2	86.54	11	86.72	87.40	-0.8	409	-0.21%
2019/11/25	10	84.64	7	84.67	85.00	3	379	0.79%
2019/11/22	1	84.90	1.1	85.04	84.80	-0.1	372	-0.03%
2019/11/21	4.1	83.81	13	84.21	84.80	-8.9	364	-2.44%
2019/11/20	23	85.01	19	84.33	84.90	4	358	1.11%
2019/11/19	14	83.04	14.5	83.95	84.40	-0.5	335	-0.16%
2019/11/18	2	82.20	11.1	82.14	82.10	-9.1	317	-2.87%
2019/11/15	36	81.09	3	81.17	81.20	33	296	11.11%
2019/11/14	9	80.62	7.1	80.67	80.40	1.9	279	0.68%
2019/11/13	0.1	80.00	0	0.00	80.30	0.1	271	0.04%
2019/11/12	3.1	79.64	5	79.90	79.90	-1.9	260	-0.73%
2019/11/11	38	79.82	8	79.80	79.70	30	251	11.93%
2019/11/08	14	79.74	15.5	79.86	79.60	-1.5	239	-0.62%
2019/11/07	4	78.40	0	0.00	78.00	4	214	1.86%
2019/11/06	6.1	78.74	2	78.50	78.40	4.1	214	1.91%
2019/11/05	0	0.00	0.1	78.70	78.70	-0.1	212	-0.05%
2019/11/04	1	78.70	0	0.00	78.80	1	213	0.47%
2019/10/31	1	78.00	0	0.00	78.30	1	214	0.47%
2019/10/30	1	78.10	0	0.00	78.10	1	216	0.46%
2019/10/29	0.3	78.00	2	78.20	78.40	-1.8	217	-0.81%
2019/10/28	5	78.50	0	0.00	78.30	5	217	2.30%
2019/10/25	1.3	78.75	1	79.90	78.90	0.3	215	0.14%
2019/10/24	1	78.60	3	79.00	79.00	-2	215	-0.93%
2019/10/23	1	78.70	1	78.60	78.70	0	215	0.00%
2019/10/22	1	78.90	1	79.30	79.30	0	214	0.00%
2019/10/21	6	79.05	6	79.38	79.50	0	213	0.00%
2019/10/18	4	78.30	4	79.50	80.50	0	210	0.00%
2019/10/16	2	76.95	0	0.00	77.20	2	197	1.01%
2019/10/14	5	77.30	1	77.40	77.30	4	197	2.03%
2019/10/08	0	0.00	6	77.30	77.30	-6	199	-3.00%
2019/10/07	1	76.70	1.8	76.89	77.00	-0.8	202	-0.37%
2019/10/04	0	0.00	3	76.83	76.70	-3	206	-1.45%
2019/10/03	1	75.70	0	0.00	76.40	1	211	0.47%
2019/10/02	5	75.94	0	0.00	76.00	5	226	2.21%
2019/10/01	10	76.31	0	0.00	76.10	10	242	4.13%
2019/09/27	1	76.70	0	0.00	76.80	1	246	0.41%
2019/09/25	0	0.00	1	77.00	77.10	-1	251	-0.40%
2019/09/24	0.5	77.70	2	77.70	77.70	-1.5	251	-0.60%
2019/09/23	1	77.00	4	77.20	77.70	-3	252	-1.19%
2019/09/20	2	77.05	0	0.00	77.20	2	254	0.79%
2019/09/19	4	76.85	0	0.00	77.00	4	254	1.57%
2019/09/17	2.3	77.12	2	77.05	77.20	0.3	253	0.10%
2019/09/16	3	77.20	3	77.10	77.40	0	259	0.00%
2019/09/12	1	77.10	0	0.00	77.90	1	255	0.39%
2019/09/11	2	77.30	1	77.50	77.30	1	254	0.39%
2019/09/10	2	77.25	0	0.00	77.80	2	253	0.79%
2019/09/06	4	78.03	1	78.10	77.80	3	250	1.20%
2019/09/05	3	78.40	0	0.00	78.20	3	251	1.20%
2019/09/04	1	78.50	0	0.00	78.60	1	251	0.40%
2019/08/30	0	0.00	2	78.60	78.30	-2	254	-0.79%
2019/08/29	1	77.90	0	0.00	78.20	1	254	0.39%
2019/08/27	2	77.90	2	78.20	78.40	0	256	0.00%
2019/08/26	1	77.90	2	77.70	77.90	-1	257	-0.39%
2019/08/23	0	78.40	0	0.00	78.40	0	257	0.00%
2019/08/22	3	78.23	0	0.00	78.40	3	257	1.16%
2019/08/21	0	0.00	1	78.50	78.70	-1	258	-0.39%
2019/08/20	2	78.25	2	78.50	78.50	0	258	0.00%
2019/08/16	2.1	78.55	3	78.37	78.20	-1	260	-0.37%
2019/08/15	0.1	78.60	3	78.13	78.60	-3	260	-1.13%
2019/08/14	1.1	78.81	0	0.00	79.00	1.1	261	0.40%
2019/08/13	0.1	78.50	8	78.81	78.50	-7.9	265	-2.98%
2019/08/12	5	78.58	1	78.50	78.50	4	266	1.50%
2019/08/08	1	76.10	0	0.00	76.50	1	265	0.38%
2019/08/07	0	0.00	1	76.30	76.30	-1	265	-0.38%
2019/08/06	1	74.80	0	0.00	76.00	1	272	0.37%
2019/08/05	1	76.60	1	76.60	76.60	0	275	0.00%
2019/08/02	0	0.00	2	77.55	77.70	-2	279	-0.72%
2019/08/01	1	78.00	0	0.00	78.20	1	279	0.36%
2019/07/30	5	78.04	0	0.00	78.20	5	298	1.67%
2019/07/29	3	78.23	0.8	78.30	78.30	2.3	316	0.71%
2019/07/26	3	78.33	0	0.00	78.20	3	317	0.94%
2019/07/24	1	78.00	0	0.00	78.20	1	321	0.31%
2019/07/23	1	77.90	0	0.00	78.20	1	323	0.31%
2019/07/22	1	78.00	0	0.00	78.20	1	325	0.31%
2019/07/19	1	78.00	0	0.00	78.20	1	328	0.30%
2019/07/18	0	78.00	0	0.00	77.90	0	334	0.00%
2019/07/17	1	77.80	0	0.00	78.00	1	339	0.29%
2019/07/16	1	77.90	0	0.00	77.70	1	340	0.29%
2019/07/15	2	77.80	3	78.27	78.40	-1	343	-0.29%
2019/07/10	1	78.50	2	79.00	79.00	-1	356	-0.28%
2019/07/09	2	78.40	1	78.50	79.10	1	354	0.28%
2019/07/08	5	78.88	3	78.83	79.10	2	357	0.56%
2019/07/05	1	84.50	4	84.60	84.90	-3	351	-0.85%
2019/07/03	2.3	84.52	1	85.00	84.50	1.3	336	0.37%
2019/07/02	6	84.30	0	0.00	84.90	6	339	1.77%
2019/07/01	2	84.50	5	84.84	84.80	-3	343	-0.87%
2019/06/28	3	84.03	7	83.83	84.00	-4	348	-1.15%
2019/06/27	1	83.80	0	0.00	83.80	1	353	0.28%
2019/06/26	1	83.10	1	83.00	83.20	0	355	0.00%
2019/06/25	1	83.80	0	0.00	83.70	1	358	0.28%
2019/06/24	5.3	83.90	1	84.10	83.70	4.3	362	1.17%
2019/06/21	1	83.10	0	0.00	83.50	1	364	0.27%
2019/06/20	0	0.00	6	81.80	82.00	-6	365	-1.64%
2019/06/19	1	81.50	5	81.50	81.50	-4	372	-1.07%
2019/06/18	1	81.00	0	0.00	81.10	1	377	0.26%
2019/06/14	3	80.60	0	0.00	81.00	3	399	0.75%
2019/06/13	1	80.70	0	0.00	81.10	1	416	0.24%
2019/06/12	0	0.00	0	81.00	81.20	0	442	0.00%
2019/06/11	4	79.78	2	80.35	80.50	2	445	0.45%
2019/06/10	0	0.00	3	80.60	80.50	-3	451	-0.67%
2019/06/06	0.2	79.90	0	0.00	80.00	0.2	452	0.03%
2019/05/31	2	80.90	0	0.00	81.00	2	475	0.42%
2019/05/30	6	80.10	0	0.00	80.50	6	479	1.25%
2019/05/29	3.6	79.25	0.8	79.50	79.60	2.8	485	0.58%
2019/05/28	1.1	79.11	0	0.00	79.10	1.1	491	0.21%
2019/05/27	1	79.50	0	0.00	79.90	1	498	0.20%
2019/05/24	2	79.75	0	0.00	80.00	2	509	0.39%
2019/05/23	3	79.27	0	0.00	79.80	3	516	0.58%
2019/05/21	2	79.00	1	78.60	79.30	1	524	0.19%
2019/05/20	3	79.50	0	0.00	79.10	3	529	0.57%
2019/05/17	6.3	80.55	1	80.20	80.20	5.3	525	1.00%
2019/05/16	0	0.00	4	81.75	81.50	-4	525	-0.76%
2019/05/14	8	79.04	4	79.35	81.40	4	525	0.76%
2019/05/13	3	80.50	2	80.40	80.30	1	522	0.19%
2019/05/10	5.3	81.56	3	82.20	82.00	2.3	522	0.43%
2019/05/09	1	81.70	0	0.00	82.30	1	524	0.19%
2019/05/08	2	81.25	19	80.63	82.30	-17	524	-3.24%
2019/05/07	9	83.39	4.8	83.11	82.30	4.3	516	0.82%
2019/05/06	5.5	84.61	0.8	83.30	83.30	4.8	507	0.94%
2019/05/03	0	0.00	1	87.40	87.40	-1	490	-0.20%
2019/05/02	0	0.00	1.4	86.93	87.30	-1.4	489	-0.29%
2019/04/30	2	87.15	1	87.70	87.30	1	486	0.21%
2019/04/29	1	87.00	0	0.00	87.30	1	487	0.21%
2019/04/26	1	87.40	86	87.15	87.70	-85	484	-17.53%
2019/04/25	1	87.60	6	87.77	88.00	-5	482	-1.04%
2019/04/24	1	87.20	5	87.42	88.00	-4	480	-0.83%
2019/04/23	5	86.48	2.5	86.56	86.90	2.5	475	0.53%
2019/04/22	2	87.60	1.8	87.23	87.40	0.3	470	0.05%
2019/04/19	2.5	87.68	3	87.77	87.60	-0.5	469	-0.11%
2019/04/18	2.5	87.32	0.5	87.00	87.30	2	465	0.43%
2019/04/17	6	87.45	0	0.00	87.90	6	461	1.30%
2019/04/16	5.2	87.71	6	87.83	87.90	-0.9	457	-0.19%
2019/04/15	5.1	87.33	0	0.00	87.40	5.1	449	1.14%
2019/04/12	1	87.00	1	87.30	86.90	0	446	0.00%
2019/04/11	0	0.00	17	86.21	86.80	-17	439	-3.87%
2019/04/10	0	0.00	15.2	85.43	85.50	-15.2	430	-3.53%
2019/04/09	1	85.30	1.5	85.27	85.40	-0.5	427	-0.12%
2019/04/08	0	0.00	11	85.21	85.30	-11	424	-2.59%
2019/04/03	0	0.00	2.3	84.04	84.50	-2.3	417	-0.54%
2019/04/01	0	83.50	2.9	83.70	83.80	-2.9	403	-0.73%
2019/03/29	0	83.00	4.3	83.28	83.30	-4.3	395	-1.09%
2019/03/28	1	83.10	1	83.10	83.20	0	390	0.00%
2019/03/27	10	82.90	19	82.76	83.00	-9	385	-2.34%
2019/03/26	0	82.50	2.6	82.80	82.90	-2.6	380	-0.70%
2019/03/25	8.3	82.25	4.6	82.00	82.50	3.7	376	0.98%
2019/03/22	21	82.57	2.8	82.11	82.30	18.2	370	4.93%
2019/03/21	30	82.35	6.6	82.39	82.60	23.4	361	6.47%
2019/03/20	4	80.80	7	81.47	81.90	-3	356	-0.84%
2019/03/19	13	80.59	17	80.71	81.20	-4	349	-1.14%
2019/03/18	15.3	83.02	10	83.03	82.10	5.3	334	1.57%
2019/03/15	16.5	81.64	17	81.55	81.60	-0.5	316	-0.16%
2019/03/14	0	0.00	1	79.40	79.20	-1	288	-0.35%
2019/03/13	4	79.68	4	79.37	79.20	0	285	0.00%
2019/03/12	1	79.40	2.5	79.56	79.50	-1.5	275	-0.54%
2019/03/11	1	78.90	16.5	78.91	79.00	-15.5	273	-5.66%
2019/03/08	4	78.57	23	78.31	78.30	-19	270	-7.03%
2019/03/07	0.1	77.40	17.8	77.68	77.80	-17.6	261	-6.73%
2019/03/06	2.3	77.73	3	77.53	77.70	-0.7	258	-0.26%
2019/03/05	1	77.50	3.5	77.50	77.70	-2.5	252	-0.99%
2019/03/04	1	76.40	25	76.99	77.20	-24	247	-9.71%
2019/02/27	10	75.80	4	76.03	75.90	6	240	2.50%
2019/02/26	2.3	76.19	8	76.03	76.80	-5.7	233	-2.46%
2019/02/25	6	77.12	4.5	76.98	77.20	1.5	224	0.67%
2019/02/22	8	75.80	4.3	75.78	76.00	3.8	213	1.76%
2019/02/21	0	74.50	0	0.00	75.00	0	207	0.00%
2019/02/20	23	73.81	5	73.86	74.00	18	203	8.86%
2019/02/19	2	74.35	5	73.50	73.90	-3	199	-1.51%
2019/02/18	1.3	72.16	10	72.34	72.30	-8.8	193	-4.51%
2019/02/15	1.3	71.60	3	72.00	72.10	-1.8	193	-0.90%
2019/02/14	0	71.40	5	71.60	72.00	-5	194	-2.57%
2019/02/13	5	71.10	0	0.00	71.30	5	195	2.56%
2019/02/12	2	70.75	8	71.06	71.00	-6	195	-3.08%
2019/02/11	6	70.73	14	71.21	70.50	-8	193	-4.14%
2019/01/30	0	0.00	5	68.92	69.80	-5	188	-2.65%
2019/01/29	5	67.70	1	67.90	68.20	4	181	2.20%
2019/01/28	0	0.00	3	68.07	68.10	-3	183	-1.63%
2019/01/25	17	67.76	1.3	67.95	67.80	15.7	191	8.19%
2019/01/23	0	0.00	3	68.03	68.00	-3	195	-1.53%
2019/01/21	2	67.45	4.8	67.82	67.80	-2.7	211	-1.30%
2019/01/17	0	0.00	2	66.90	67.10	-2	214	-0.93%
2019/01/16	5	66.86	1	67.00	67.00	4	219	1.82%
2019/01/14	1	67.50	0	0.00	67.20	1	236	0.42%
2019/01/11	1	67.00	0.1	67.00	67.20	0.9	240	0.38%
2019/01/10	0	0.00	6.4	66.75	67.00	-6.4	240	-2.66%
2019/01/09	1	66.40	5	66.64	66.80	-4	245	-1.63%
2019/01/03	0	0.00	1	65.10	65.10	-1	248	-0.40%
2019/01/02	1	65.10	2	64.90	65.20	-1	255	-0.39%
2018/12/28	12	64.59	2	65.50	64.10	10	258	3.86%
2018/12/27	1	65.40	0	0.00	65.60	1	258	0.39%
2018/12/26	2	65.35	4	65.30	65.40	-2	261	-0.77%
2018/12/25	6	65.20	1	65.50	65.70	5	262	1.90%
2018/12/24	6	65.45	3	65.90	65.90	3	266	1.12%
2018/12/22	0	0.00	2	66.35	66.30	-2	271	-0.74%
2018/12/21	0	0.00	3	66.07	66.30	-3	272	-1.10%
2018/12/20	0	0.00	1	66.00	66.00	-1	273	-0.37%
2018/12/19	1	65.90	2	66.15	66.10	-1	277	-0.36%
2018/12/18	0	0.00	2	66.45	66.10	-2	277	-0.72%
2018/12/14	5	66.12	5.5	66.38	66.50	-0.5	280	-0.18%
2018/12/13	2	66.00	7	66.30	66.30	-5	285	-1.75%
2018/12/12	9	66.23	4	66.53	66.50	5	286	1.75%
2018/12/11	1	66.50	1	66.70	66.70	0	284	0.00%
2018/12/10	3	66.67	2	66.70	67.00	1	287	0.35%
2018/12/07	3	66.37	3	66.30	66.10	0	290	0.00%
2018/12/06	4	66.55	3	66.30	66.30	1	293	0.34%
2018/12/05	3	67.17	2	67.55	67.70	1	294	0.34%
2018/12/04	3	68.03	3	68.40	68.10	0	302	0.00%
2018/12/03	2	68.30	4	68.40	68.60	-2	307	-0.65%
2018/11/30	0	0.00	3	68.43	68.40	-3	310	-0.97%
2018/11/29	4	67.93	8	68.06	68.10	-4	313	-1.28%
2018/11/28	0	0.00	3	67.57	67.80	-3	315	-0.95%
2018/11/27	4	67.15	4	67.48	67.60	0	321	0.00%
2018/11/26	4	67.10	6	67.40	67.50	-2	329	-0.61%
2018/11/23	3	66.97	3	67.27	67.40	0	331	0.00%
2018/11/21	16	66.93	10	67.12	67.30	6	334	1.79%
2018/11/20	5	67.18	5	67.64	67.20	0	335	0.00%
2018/11/19	0	67.50	21	66.82	67.80	-21	335	-6.26%
2018/11/16	7	67.16	2	67.20	67.20	5	339	1.47%
2018/11/15	0	0.00	4	66.95	67.20	-4	341	-1.17%
2018/11/14	3.8	65.66	3	66.10	65.90	0.8	339	0.22%
2018/11/13	6.3	63.98	5.8	64.47	65.90	0.5	346	0.14%
2018/11/12	4	64.88	24.8	64.94	65.00	-20.8	354	-5.85%
2018/11/09	1	65.30	3.5	65.57	65.80	-2.5	353	-0.71%
2018/11/08	13	65.65	0	0.00	65.90	13	353	3.67%
2018/11/07	7	65.26	2	64.90	65.40	5	361	1.38%
2018/11/06	1	64.90	0	0.00	64.90	1	365	0.27%
2018/11/05	1	63.80	3	63.57	64.30	-2	365	-0.55%
2018/10/24	16	51.28	23	51.34	51.30	-7	364	-1.92%
2018/10/23	2	52.80	17	52.93	52.80	-15	356	-4.20%
2018/10/22	3	53.17	11	53.39	53.10	-8	355	-2.25%
2018/10/19	11	53.87	3	53.60	53.60	8	354	2.26%
2018/10/18	1	55.40	3	55.93	55.70	-2	343	-0.58%
2018/10/17	1	55.70	1	55.90	55.90	0	342	0.00%
2018/10/16	12	55.99	5	55.84	55.80	7	346	2.02%
2018/10/15	4	56.00	3	56.00	56.50	1	345	0.29%
2018/10/12	0	0.00	15	53.87	57.00	-15	342	-4.38%
2018/10/11	12	53.13	2	53.20	53.10	10	341	2.93%
2018/10/09	6	56.03	1	56.00	56.00	5	346	1.44%
2018/10/05	2	56.35	1	56.80	57.00	1	388	0.26%
2018/10/04	1.3	57.19	0	0.00	57.20	1.3	389	0.33%
2018/10/03	1	57.30	1	57.50	57.50	0	398	0.00%
2018/10/02	0	0.00	2	57.40	57.50	-2	399	-0.50%
2018/10/01	0	0.00	2	58.00	57.50	-2	400	-0.50%
2018/09/28	6	57.78	1	57.10	57.30	5	401	1.25%
2018/09/27	1	57.80	2	58.30	58.10	-1	398	-0.25%
2018/09/26	2	58.40	0	0.00	58.40	2	398	0.51%
2018/09/25	11	58.03	4	58.25	58.60	7	404	1.73%
2018/09/21	1	58.20	2	58.40	58.50	-1	409	-0.24%
2018/09/20	22	58.08	5	58.42	58.40	17	417	4.07%
2018/09/19	22	58.05	4	58.08	58.30	18	419	4.29%
2018/09/18	1	57.90	4	57.80	58.00	-3	428	-0.70%
2018/09/17	0	0.00	2	58.00	58.00	-2	433	-0.46%
2018/09/14	1	57.70	0	0.00	58.00	1	437	0.23%
2018/09/12	0	0.00	1	57.60	57.60	-1	449	-0.22%
2018/09/11	1	56.90	10	56.80	56.90	-9	454	-1.98%
2018/09/10	6	57.22	8	57.23	56.70	-2	460	-0.43%
2018/09/07	2.1	57.79	0	0.00	57.10	2.1	462	0.44%
2018/09/06	0	0.00	5	58.02	58.20	-5	464	-1.08%
2018/09/04	1	58.60	2	58.30	58.50	-1	469	-0.21%
2018/09/03	7	58.41	3	58.60	58.60	4	472	0.85%
2018/08/31	1	58.10	6	58.45	58.60	-5	473	-1.05%
2018/08/30	0	0.00	4	58.33	58.50	-4	475	-0.84%
2018/08/29	0	0.00	2	57.75	58.00	-2	474	-0.42%
2018/08/28	0	0.00	2	57.30	57.50	-2	470	-0.42%
2018/08/27	2	56.30	2	56.60	56.70	0	468	0.00%
2018/08/24	1	55.10	1	55.40	55.40	0	467	0.00%
2018/08/23	5	55.92	8	55.90	55.70	-3	468	-0.64%
2018/08/22	5	56.24	1	56.30	56.30	4	467	0.86%
2018/08/21	7	56.89	1	56.90	57.20	6	464	1.29%
2018/08/20	0	0.00	2	58.00	57.40	-2	467	-0.43%
2018/08/17	3	57.03	0	0.00	57.20	3	471	0.64%
2018/08/16	2	56.85	1	56.60	57.10	1	473	0.21%
2018/08/13	6	57.07	1	56.90	56.90	5	480	1.04%
2018/08/10	0	0.00	5	57.80	58.00	-5	478	-1.04%
2018/08/09	1	57.80	1	58.20	58.00	0	480	0.00%
2018/08/08	6	57.68	6	57.83	57.80	0	477	0.00%
2018/08/06	2	56.70	3	56.80	56.80	-1	473	-0.21%
2018/08/03	9	56.54	0	0.00	57.00	9	480	1.87%
2018/08/02	3	57.03	4	57.08	57.00	-1	505	-0.20%
2018/08/01	7	57.29	1	57.60	57.50	6	503	1.19%
2018/07/31	3	57.00	3	57.30	57.50	0	505	0.00%
2018/07/30	3	57.00	0	0.00	57.40	3	503	0.60%
2018/07/27	1	57.40	0	0.00	57.50	1	504	0.20%
2018/07/26	1	57.20	0	0.00	57.20	1	504	0.20%
2018/07/25	3	57.13	1	57.10	57.10	2	505	0.40%
2018/07/24	4	56.88	0	0.00	57.10	4	505	0.79%
2018/07/23	9	57.42	0	0.00	57.00	9	504	1.78%
2018/07/20	3	58.13	0	0.00	58.10	3	501	0.60%
2018/07/19	1	58.20	5	58.38	58.20	-4	504	-0.79%
2018/07/18	9	57.99	1	58.10	58.10	8	509	1.57%
2018/07/17	13.3	57.96	9	58.07	57.90	4.3	510	0.84%
2018/07/16	19	62.72	21	62.80	62.80	-2	493	-0.41%
2018/07/13	3	62.40	7	62.39	62.50	-4	463	-0.86%
2018/07/12	1	61.80	0	0.00	62.30	1	454	0.22%
2018/07/11	0	0.00	5	61.70	61.50	-5	454	-1.10%
2018/07/10	4.1	61.90	1	62.00	61.90	3.1	448	0.68%
2018/07/09	3	61.83	52	61.88	62.00	-49	447	-10.95%
2018/07/06	4	61.65	1	61.50	61.70	3	450	0.67%
2018/07/05	0	0.00	36	61.74	61.80	-36	458	-7.85%
2018/07/04	1	62.50	0	0.00	62.00	1	470	0.21%
2018/07/03	6	62.85	6	62.87	62.40	0	475	0.00%
2018/07/02	1	63.00	4	63.05	63.10	-3	476	-0.63%
2018/06/29	8	62.23	4	62.33	62.50	4	480	0.83%
2018/06/28	2	61.20	51	60.84	62.00	-49	475	-10.31%
2018/06/27	7.1	61.56	5	61.46	61.30	2.1	477	0.43%
2018/06/26	4	61.85	6	61.97	62.10	-2	477	-0.42%
2018/06/25	1	62.00	2	62.40	62.50	-1	490	-0.20%
2018/06/22	16	62.16	10	62.26	62.60	6	503	1.19%
2018/06/21	1.2	62.65	0	0.00	62.70	1.2	517	0.23%
2018/06/20	0.1	63.00	0	0.00	62.90	0.1	547	0.01%
2018/06/19	7	62.43	2	62.40	63.30	5	630	0.79%
2018/06/15	7	63.06	3	63.70	62.90	4	642	0.62%
2018/06/14	7	63.57	10	63.60	63.60	-3	642	-0.47%
2018/06/13	1	64.10	3	64.20	64.00	-2	660	-0.30%
2018/06/12	2	64.20	1	64.10	64.50	1	671	0.15%
2018/06/11	4	64.25	0	0.00	64.50	4	681	0.59%
2018/06/08	5	64.40	2	64.50	64.50	3	687	0.44%
2018/06/07	1	64.50	2	64.55	64.60	-1	687	-0.14%
2018/06/06	10	64.19	2	64.15	64.20	8	687	1.16%
2018/06/05	2	64.30	3	64.43	64.50	-1	689	-0.15%
2018/06/04	6	64.12	1	64.30	64.50	5	686	0.73%
2018/06/01	2	63.90	1	63.90	64.20	1	688	0.15%
2018/05/31	8	63.95	0	0.00	64.10	8	689	1.16%
2018/05/30	1	64.10	4	64.00	64.40	-3	686	-0.44%
2018/05/29	5	64.52	3	64.80	64.50	2	685	0.29%
2018/05/28	4	63.88	5	63.70	64.10	-1	684	-0.15%
2018/05/25	2	62.75	0	0.00	63.00	2	683	0.29%
2018/05/24	0	0.00	5	62.60	62.70	-5	679	-0.74%
2018/05/23	4.1	62.65	6	63.30	62.50	-2	680	-0.29%
2018/05/22	0	0.00	15	63.13	63.10	-15	676	-2.22%
2018/05/21	8	62.69	1	62.80	62.90	7	681	1.03%
2018/05/18	9	62.33	3	62.30	62.50	6	685	0.88%
2018/05/17	1.1	62.52	16	62.39	62.30	-15	692	-2.16%
2018/05/16	7	62.51	1	62.50	62.60	6	694	0.86%
2018/05/15	0	0.00	2	62.90	62.60	-2	703	-0.28%
2018/05/14	5	62.68	4	62.85	63.10	1	717	0.14%
2018/05/11	1	62.30	5	62.46	63.00	-4	715	-0.56%
2018/05/10	42.3	62.63	25	62.39	62.10	17.3	712	2.43%
2018/05/09	2	64.20	0	0.00	64.20	2	680	0.29%
2018/05/07	1	64.60	0	0.00	64.50	1	687	0.15%
2018/05/04	2	64.10	0	0.00	64.50	2	693	0.29%
2018/05/03	2	64.55	1	64.60	64.50	1	693	0.14%
2018/05/02	3	64.77	0	0.00	64.70	3	694	0.43%
2018/04/30	2	65.10	3	65.17	65.00	-1	695	-0.14%
2018/04/27	2.1	64.61	1	64.60	64.80	1.1	704	0.15%
2018/04/26	3	64.97	1	64.80	64.90	2	704	0.28%
2018/04/25	1	64.20	3	64.20	64.70	-2	703	-0.28%
2018/04/24	33	64.57	9	64.34	64.60	24	705	3.40%
2018/04/23	11	65.20	0	0.00	65.20	11	705	1.56%
2018/04/19	3	65.73	0	0.00	65.80	3	705	0.43%
2018/04/18	21	65.51	0	0.00	65.80	21	714	2.94%
2018/04/17	27	65.92	5	66.30	65.80	22	710	3.10%
2018/04/16	4	66.43	7	66.40	66.50	-3	707	-0.42%
2018/04/13	2	65.95	3	66.10	66.10	-1	711	-0.14%
2018/04/12	10	65.60	3	65.83	65.90	7	713	0.98%
2018/04/11	14	66.04	7	66.31	66.00	7	711	0.98%
2018/04/10	37	66.60	6	66.78	66.40	31	707	4.38%
2018/04/09	7	67.17	12	66.88	66.80	-5	697	-0.72%
2018/04/03	11	67.09	4	67.48	67.50	7	693	1.01%
2018/04/02	6	67.48	1	67.60	67.70	5	690	0.72%
2018/03/31	16	67.69	2	67.65	67.60	14	681	2.05%
2018/03/30	15	67.97	4	67.80	68.00	11	679	1.62%
2018/03/29	9	67.94	8	68.18	68.10	1	675	0.15%
2018/03/28	9	68.17	14.3	68.28	68.10	-5.3	667	-0.79%
2018/03/27	4	67.80	18	68.08	68.00	-14	652	-2.15%
2018/03/26	8	67.75	6	67.77	67.90	2	637	0.31%
2018/03/23	23	66.74	36	66.82	67.30	-13	620	-2.09%
2018/03/22	90	67.71	65	67.82	67.00	25	593	4.22%
2018/03/21	7	66.04	3	66.43	66.30	4	526	0.76%
2018/03/20	3	66.03	6	65.87	66.20	-3	525	-0.57%
2018/03/19	2	65.70	7	65.83	66.10	-5	532	-0.94%
2018/03/16	3	64.97	13	64.64	65.10	-10	522	-1.91%
2018/03/15	9	64.31	31	64.43	64.40	-22	512	-4.30%
2018/03/14	37	63.62	2	63.85	63.90	35	506	6.90%
2018/03/13	1	63.00	19	63.18	63.10	-18	499	-3.60%
2018/03/12	2	63.00	1	63.20	63.10	1	501	0.20%
2018/03/09	9	62.58	5	62.92	63.00	4	507	0.79%
2018/03/08	0	0.00	6	62.92	62.90	-6	508	-1.18%
2018/03/07	7.2	62.92	2	62.60	62.60	5.2	514	1.02%
2018/03/06	0	0.00	1	63.20	63.00	-1	515	-0.19%
2018/03/05	4	63.08	3	63.13	62.90	1	522	0.19%
2018/03/02	2	63.10	2	63.10	63.10	0	526	0.00%
2018/03/01	5	63.64	0	0.00	63.60	5	530	0.94%
2018/02/27	3	63.80	0	0.00	63.90	3	533	0.56%
2018/02/26	0	0.00	1	63.60	63.90	-1	537	-0.19%
2018/02/23	4	63.53	0	0.00	63.50	4	543	0.74%
2018/02/22	0.3	63.70	0	0.00	63.40	0.3	554	0.05%
2018/02/21	6	63.65	13	64.27	64.00	-7	563	-1.24%
2018/02/12	0	0.00	1	62.70	63.30	-1	559	-0.18%
2018/02/09	1.1	60.69	2	61.30	62.30	-1	555	-0.17%
2018/02/08	2	62.15	6	62.27	62.30	-4	551	-0.73%
2018/02/07	3	61.87	2	61.80	62.50	1	556	0.18%
2018/02/06	14.1	62.24	3	62.43	61.70	11.1	551	2.00%
2018/02/05	4	62.90	0	0.00	63.40	4	547	0.73%
2018/02/02	2	63.30	0	0.00	63.50	2	545	0.37%
2018/02/01	1	63.10	0	0.00	63.50	1	553	0.18%
2018/01/31	7	62.79	1	63.40	63.40	6	557	1.08%
2018/01/30	5	63.60	1	63.60	63.40	4	553	0.72%
2018/01/29	3.5	63.78	6	63.83	63.90	-2.6	551	-0.46%
2018/01/26	3	63.00	0	0.00	63.40	3	546	0.55%
2018/01/25	2	62.95	0	0.00	63.00	2	543	0.37%
2018/01/24	9	62.79	3	62.77	63.00	6	542	1.11%
2018/01/23	8	63.03	0	0.00	63.10	8	540	1.48%
2018/01/22	4	63.48	0	0.00	63.70	4	534	0.75%
2018/01/19	2	63.35	1.9	63.40	63.50	0.1	541	0.02%
2018/01/18	6	63.82	0	0.00	63.80	6	542	1.11%
2018/01/17	2	63.95	3.1	63.91	63.90	-1.1	546	-0.20%
2018/01/16	5	63.80	0	0.00	63.90	5	549	0.91%
2018/01/15	2	62.85	1	62.80	63.00	1	555	0.18%
2018/01/12	3	62.93	2	62.75	62.60	1	567	0.18%
2018/01/11	2	62.75	0.4	63.30	63.20	1.6	563	0.28%
2018/01/10	2	62.80	1	62.90	62.90	1	570	0.18%
2018/01/09	2	63.15	1.1	63.12	63.10	0.9	572	0.16%
2018/01/08	5	63.74	0.3	64.00	63.80	4.7	570	0.82%
2018/01/05	4	62.98	10	63.03	63.30	-6	571	-1.05%
2018/01/04	13.1	62.98	0	0.00	62.90	13.1	577	2.26%
2018/01/03	3	63.70	12	63.58	63.50	-9	584	-1.54%
2018/01/02	7	63.67	2	63.90	63.80	5	589	0.85%