宏全 (9939)-新光券商分點個股進出

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

宏全

(9939)

可現股當沖

股價
172.0
漲跌
▼0.5
漲幅
-0.29%
成交量
741張
產業
上市其他類股
482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

宏全 (9939)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
2024/05/14	49.3	171.92	5.1	171.73	172.00	44.2	1,025	4.31%
2024/05/13	95.3	173.51	8.1	173.38	172.50	87.2	1,022	8.53%
2024/05/10	40.3	174.83	9.8	176.28	175.50	30.5	1,041	2.93%
2024/05/09	93.5	172.75	14	174.15	171.00	79.5	1,031	7.71%
2024/05/08	83.3	170.25	6.2	169.99	171.00	77.1	1,031	7.47%
2024/05/07	15.4	167.26	30	167.37	167.00	-14.6	1,031	-1.42%
2024/05/06	6	167.75	8.8	166.54	167.50	-2.7	1,049	-0.26%
2024/05/03	41.4	166.62	14.2	166.51	168.00	27.3	1,056	2.58%
2024/05/02	7.7	160.75	2.1	160.79	162.50	5.6	1,039	0.54%
2024/04/30	3	158.83	13.3	159.36	159.00	-10.2	1,036	-0.99%
2024/04/29	3.3	158.67	6.3	158.68	160.00	-2.9	1,053	-0.28%
2024/04/26	3.7	157.69	5	158.20	158.00	-1.4	1,062	-0.13%
2024/04/25	2.4	158.88	12	159.17	158.50	-9.7	1,067	-0.91%
2024/04/24	3.2	155.22	5.1	155.91	155.50	-1.9	1,056	-0.18%
2024/04/23	50.7	155.47	1.1	155.12	155.00	49.6	1,045	4.75%
2024/04/22	52.9	160.69	8.4	160.78	161.00	44.5	1,017	4.37%
2024/04/19	13.7	158.31	12.2	158.08	159.00	1.5	978	0.15%
2024/04/18	3.4	158.58	5	158.50	160.00	-1.7	949	-0.17%
2024/04/17	2.1	154.33	2	154.00	155.50	0.1	931	0.01%
2024/04/16	16.2	153.49	9.2	152.67	152.50	7	931	0.76%
2024/04/15	4	154.75	2	154.50	154.50	2	949	0.21%
2024/04/12	5.4	154.75	7.1	156.17	155.00	-1.6	950	-0.17%
2024/04/11	0	150.50	3	150.50	152.00	-3	927	-0.32%
2024/04/10	0.2	148.60	2.5	148.80	149.00	-2.3	924	-0.25%
2024/04/09	0.1	149.50	9.2	149.68	149.00	-9.1	924	-0.99%
2024/04/08	7	151.48	58.3	150.33	152.00	-51.2	925	-5.54%
2024/04/03	0	147.00	1.3	146.12	146.50	-1.3	912	-0.14%
2024/04/02	1.2	147.00	1.4	147.36	147.50	-0.2	914	-0.02%
2024/04/01	2.1	145.53	35	146.26	146.50	-32.9	912	-3.61%
2024/03/29	12.3	143.95	12.2	144.49	144.00	0.1	910	0.01%
2024/03/28	4.1	146.36	3	146.17	146.00	1.1	904	0.13%
2024/03/27	7.1	146.72	9	147.39	147.00	-2	916	-0.21%
2024/03/26	1	145.50	7.3	147.34	147.50	-6.3	923	-0.69%
2024/03/25	3.1	144.88	29	145.71	146.00	-25.9	936	-2.76%
2024/03/22	10	143.25	4	143.00	144.00	6	946	0.63%
2024/03/21	2	144.26	55.3	145.03	146.00	-53.3	957	-5.57%
2024/03/20	19.6	143.76	5	144.70	142.50	14.6	975	1.49%
2024/03/19	25	143.88	1	145.00	143.50	24	988	2.43%
2024/03/18	2	144.75	8.4	144.89	143.50	-6.3	991	-0.64%
2024/03/15	4.3	143.33	6	144.25	143.00	-1.7	1,005	-0.17%
2024/03/14	7	143.57	1	145.00	144.00	6	1,043	0.57%
2024/03/13	11.6	143.74	20	143.38	143.50	-8.4	1,060	-0.79%
2024/03/12	8.8	144.90	7	145.43	145.00	1.8	1,077	0.17%
2024/03/11	11.1	143.69	11.4	144.73	146.00	-0.3	1,082	-0.02%
2024/03/08	22.9	145.83	64.1	145.83	146.00	-41.2	1,072	-3.84%
2024/03/07	15.1	149.34	10.3	149.34	149.00	4.8	1,058	0.46%
2024/03/06	8.7	149.79	101.3	150.01	149.50	-92.6	1,083	-8.54%	大賣/
2024/03/05	18.1	148.61	14.7	149.01	148.50	3.4	1,134	0.30%
2024/03/04	13.2	145.01	8	146.00	146.00	5.2	1,126	0.46%
2024/03/01	12.1	144.79	3.6	145.81	146.00	8.5	1,140	0.75%
2024/02/29	19.1	146.42	1.2	146.42	145.50	17.9	1,164	1.54%
2024/02/27	34.1	146.38	10	145.90	146.00	24.1	1,158	2.08%
2024/02/26	40.1	144.69	11.9	143.21	145.00	28.2	1,152	2.45%
2024/02/23	0	142.00	1	141.50	141.00	-1	1,165	-0.08%
2024/02/22	9.1	141.78	2	142.00	142.50	7.1	1,177	0.60%
2024/02/21	7.2	141.43	22.5	141.09	141.00	-15.3	1,214	-1.26%
2024/02/20	6.1	140.42	69	140.47	142.00	-62.9	1,207	-5.21%
2024/02/19	10	141.75	10.2	141.21	140.50	-0.2	1,197	-0.02%
2024/02/16	15.1	140.51	3	141.17	142.00	12.1	1,195	1.01%
2024/02/15	49.2	141.29	4.2	141.63	143.00	45	1,187	3.79%
2024/02/05	3.2	136.50	1	137.50	137.50	2.2	1,173	0.19%
2024/02/02	13.8	136.01	112.5	135.84	136.00	-98.6	1,175	-8.39%	大賣/
2024/02/01	3.1	138.51	4.1	138.14	137.50	-1	1,159	-0.09%
2024/01/31	13	138.35	18	138.58	139.50	-5	1,143	-0.44%
2024/01/30	9.5	138.03	9.4	137.55	137.00	0.1	1,132	0.01%
2024/01/29	14.1	135.19	40.7	135.10	137.50	-26.7	1,119	-2.38%
2024/01/26	0	132.50	7.1	131.64	131.50	-7	1,101	-0.64%
2024/01/25	6	129.08	3.1	129.01	129.00	2.9	1,090	0.27%
2024/01/24	11	132.95	17	131.56	131.00	-6	1,083	-0.55%
2024/01/23	23	131.89	6	131.33	133.50	17	1,078	1.58%
2024/01/22	67	130.00	9.1	129.71	130.50	57.9	1,090	5.31%
2024/01/19	12.2	125.88	32	127.38	127.50	-19.8	1,083	-1.82%
2024/01/18	5.1	127.60	42	126.76	127.00	-36.9	1,078	-3.42%
2024/01/17	33	129.82	7	129.43	129.50	26	1,075	2.42%
2024/01/16	3	128.33	12	129.04	129.50	-9	1,067	-0.84%
2024/01/15	6	126.67	7.1	127.00	127.00	-1.1	1,052	-0.11%
2024/01/12	26	125.48	1	125.50	125.50	25	1,054	2.37%
2024/01/11	26.5	127.13	10	127.70	127.00	16.5	1,053	1.56%
2024/01/10	18.2	125.68	4	126.00	125.50	14.2	1,059	1.34%
2024/01/09	46	127.18	13.1	127.33	127.50	32.9	1,055	3.12%
2024/01/08	9	123.67	17	123.85	124.00	-8	1,030	-0.78%
2024/01/05	0	123.50	0	0.00	123.00	0	1,030	0.00%
2024/01/04	2.1	123.26	2	123.50	123.50	0.1	1,036	0.01%
2024/01/03	2	122.75	1	123.00	123.00	1	1,044	0.10%
2024/01/02	18	123.50	3	123.50	122.50	15	1,039	1.45%
2023/12/29	0	124.00	3	124.00	125.00	-3	1,039	-0.29%
2023/12/28	0	0.00	6	124.17	123.50	-6	1,040	-0.58%
2023/12/27	0	0.00	21	125.02	125.00	-21	1,038	-2.02%
2023/12/26	2.1	123.00	4	123.88	124.50	-1.9	1,035	-0.19%
2023/12/25	4	122.88	0	122.50	123.50	4	1,037	0.38%
2023/12/22	2.1	122.51	1.2	122.93	123.00	1	1,038	0.09%
2023/12/21	0	122.00	2.1	123.00	122.00	-2	1,036	-0.20%
2023/12/20	2.2	122.68	3.6	124.05	122.50	-1.3	1,028	-0.13%
2023/12/19	11	122.91	19	123.61	123.50	-8	1,015	-0.79%
2023/12/18	15.4	123.74	23	123.85	124.00	-7.6	1,002	-0.76%
2023/12/15	8	124.38	20.5	125.39	123.50	-12.4	1,006	-1.24%
2023/12/14	14.1	122.97	13	123.81	123.00	1	986	0.10%
2023/12/13	7	121.60	11	122.18	122.00	-4	972	-0.41%
2023/12/12	6	123.25	7.3	123.69	123.00	-1.3	985	-0.13%
2023/12/11	26.2	122.19	12.4	122.08	122.50	13.8	979	1.41%
2023/12/08	8.1	125.18	0	0.00	125.50	8.1	956	0.84%
2023/12/07	37	124.27	12.1	124.95	123.50	25	951	2.63%
2023/12/06	5.1	124.21	7.1	124.01	124.50	-2	932	-0.22%
2023/12/05	25.6	121.89	9.2	122.04	122.00	16.4	926	1.77%
2023/12/04	224.3	122.50	125.1	120.79	122.50	99.2	910	10.90%	大買/大賣/
2023/12/01	31.1	121.14	7.6	121.99	120.50	23.5	893	2.63%
2023/11/30	37.3	122.27	52.8	120.40	120.00	-15.5	879	-1.76%
2023/11/29	5	115.50	0.7	115.00	116.00	4.3	825	0.52%
2023/11/28	8.3	115.64	1.5	116.17	116.00	6.7	814	0.83%
2023/11/27	52.6	117.71	6	117.42	117.50	46.6	812	5.74%
2023/11/24	11.1	114.91	0.3	114.76	115.00	10.7	790	1.36%
2023/11/23	7.1	114.56	14.1	114.78	115.00	-6.9	790	-0.88%
2023/11/22	52.5	113.95	42.5	114.19	114.50	10	786	1.27%
2023/11/21	4	110.62	16.2	110.50	110.50	-12.1	759	-1.60%
2023/11/20	11.1	109.90	35	109.24	109.50	-24	758	-3.16%
2023/11/17	6	105.42	3	106.00	105.50	3	752	0.40%
2023/11/16	11	104.59	5	105.00	105.00	6	764	0.79%
2023/11/15	62.1	105.16	3.1	105.82	105.50	59	763	7.72%
2023/11/14	17.3	104.77	6	105.42	106.00	11.3	763	1.48%
2023/11/13	49.3	104.55	4	105.50	105.00	45.3	767	5.90%
2023/11/10	13	103.62	0.1	104.12	103.50	12.9	762	1.69%
2023/11/09	0.2	103.88	25.1	104.34	105.00	-25	786	-3.18%
2023/11/08	0.3	102.82	1	103.00	102.50	-0.7	825	-0.09%
2023/11/07	0.2	102.02	0.1	102.00	102.50	0.1	852	0.01%
2023/11/06	0	103.00	5	103.00	102.50	-5	863	-0.58%
2023/11/03	3.2	101.52	6	102.00	102.50	-2.9	872	-0.33%
2023/11/02	6	101.50	0.2	102.00	101.50	5.9	888	0.66%
2023/11/01	0	0.00	3	102.17	102.50	-3	889	-0.34%
2023/10/31	7.2	100.87	2	100.75	100.50	5.2	895	0.58%
2023/10/30	24.1	100.49	12	102.00	102.50	12.1	912	1.33%
2023/10/27	1.1	100.60	0.1	101.00	101.50	1	900	0.12%
2023/10/26	11.2	101.20	2	102.00	100.50	9.2	917	1.00%
2023/10/25	4	101.50	3.3	102.05	102.50	0.7	925	0.08%
2023/10/24	5.7	100.97	22	100.64	101.50	-16.3	952	-1.71%
2023/10/23	2	101.27	52	100.88	102.00	-50	960	-5.20%
2023/10/20	23.3	101.01	2	101.25	101.50	21.3	984	2.16%
2023/10/19	2	101.76	7.4	102.03	101.50	-5.3	985	-0.54%
2023/10/18	4.3	101.04	3	102.53	103.50	1.2	989	0.13%
2023/10/17	7.3	102.74	3.2	103.45	102.00	4.2	984	0.43%
2023/10/16	1.2	102.59	6	102.83	103.50	-4.8	1,004	-0.48%
2023/10/13	3.2	103.03	1.2	103.60	103.00	2	1,014	0.19%
2023/10/12	8.1	103.13	8.8	103.78	103.50	-0.7	1,028	-0.07%
2023/10/11	7.2	103.30	17.3	103.74	103.50	-10	1,037	-0.97%
2023/10/06	4	105.14	5	105.50	105.00	-1	1,041	-0.09%
2023/10/05	3	104.51	1	105.00	106.00	2	1,059	0.19%
2023/10/04	1.1	104.50	7	104.71	105.50	-6	1,065	-0.56%
2023/10/03	6.1	105.59	8	106.00	105.00	-1.9	1,070	-0.18%
2023/10/02	3.1	105.50	6.2	106.24	106.50	-3.1	1,074	-0.29%
2023/09/28	1.3	105.58	3	106.00	105.50	-1.7	1,086	-0.16%
2023/09/27	1.1	105.52	1	106.02	106.50	0	1,108	0.00%
2023/09/26	1	106.00	3.2	106.47	106.50	-2.1	1,132	-0.19%
2023/09/25	2	105.01	1	105.00	106.00	1	1,152	0.09%
2023/09/22	1	104.00	2	104.25	105.50	-1	1,169	-0.08%
2023/09/21	0	104.69	22	104.75	104.50	-22	1,196	-1.83%
2023/09/20	4.1	104.00	0.2	105.00	104.50	3.9	1,214	0.32%
2023/09/19	7.1	104.86	3	105.17	105.00	4.1	1,215	0.33%
2023/09/18	8.2	105.25	11	105.50	105.50	-2.8	1,218	-0.23%
2023/09/15	19.1	106.18	11.2	106.31	106.50	7.9	1,229	0.64%
2023/09/14	7.1	105.79	6	106.33	105.50	1.1	1,246	0.09%
2023/09/13	5	106.50	15.5	106.00	107.00	-10.5	1,282	-0.82%
2023/09/12	4.1	105.00	4	106.00	106.00	0.1	1,311	0.01%
2023/09/11	10	105.40	3	105.50	105.50	7	1,327	0.53%
2023/09/08	1	104.51	6	105.00	105.50	-5	1,352	-0.37%
2023/09/07	1	104.00	0	0.00	104.50	1	1,386	0.07%
2023/09/06	0.2	104.41	0.4	104.88	105.00	-0.2	1,412	-0.02%
2023/09/05	0	105.50	4.8	105.80	105.50	-4.8	1,430	-0.33%
2023/09/04	3.1	104.17	6.1	105.25	105.00	-3	1,428	-0.21%
2023/09/01	1.1	103.56	1.1	104.41	103.50	0	1,441	0.00%
2023/08/31	9.2	104.06	7.2	104.34	104.50	2	1,449	0.14%
2023/08/30	3.2	102.02	7	103.56	103.50	-3.8	1,451	-0.26%
2023/08/29	3.2	101.85	1	102.00	102.50	2.2	1,464	0.15%
2023/08/28	1	102.01	0	0.00	102.50	1	1,480	0.07%
2023/08/25	0	103.00	10.1	103.09	103.00	-10.1	1,496	-0.67%
2023/08/24	6.3	103.45	10.3	104.03	104.00	-4.1	1,501	-0.27%
2023/08/23	3.2	102.53	48	102.74	104.00	-44.8	1,521	-2.95%
2023/08/22	7	99.89	8	100.55	100.50	-1	1,515	-0.07%
2023/08/21	6.1	100.59	16	101.16	100.50	-10	1,521	-0.65%
2023/08/18	8.2	99.03	2.2	99.77	99.00	6.1	1,531	0.40%
2023/08/17	6.3	98.87	1	99.21	99.10	5.3	1,574	0.34%
2023/08/16	4	99.45	4.8	99.58	99.30	-0.8	1,591	-0.05%
2023/08/15	1.3	99.35	11.7	99.17	100.00	-10.4	1,594	-0.65%
2023/08/14	34.9	98.64	21.9	98.77	98.30	13	1,580	0.82%
2023/08/11	26.8	100.83	23.3	101.14	101.00	3.6	1,565	0.23%
2023/08/10	6.7	102.53	16.6	102.49	102.50	-9.9	1,558	-0.64%
2023/08/09	4.5	103.02	4.2	103.40	103.00	0.3	1,579	0.02%
2023/08/08	14.2	103.18	6	104.67	103.00	8.2	1,585	0.52%
2023/08/07	2.1	104.53	6.1	104.91	104.50	-3.9	1,607	-0.25%
2023/08/04	25.2	104.63	9.9	104.89	105.00	15.3	1,769	0.87%
2023/08/02	26.6	104.53	6.4	106.37	104.50	20.1	1,789	1.12%
2023/08/01	23.3	105.80	4.4	106.22	105.00	19	1,816	1.04%
2023/07/31	5.7	107.44	10.1	107.79	107.50	-4.4	1,810	-0.24%
2023/07/28	20.2	106.45	30	106.58	107.00	-9.9	1,806	-0.55%
2023/07/27	41.9	106.90	24.1	107.06	106.50	17.9	1,801	0.99%
2023/07/26	8.1	104.81	3	105.33	105.50	5.1	1,784	0.29%
2023/07/25	4.5	104.64	10.2	104.70	105.00	-5.8	1,779	-0.32%
2023/07/24	6.1	103.52	1	104.01	103.00	5.1	1,758	0.29%
2023/07/21	2.1	104.02	2	104.25	104.50	0.1	1,762	0.00%
2023/07/20	2.3	104.98	4.2	105.48	105.00	-1.9	1,766	-0.11%
2023/07/19	1.7	104.12	8.5	104.16	104.00	-6.7	1,767	-0.38%
2023/07/18	11.9	103.38	1.7	103.70	103.00	10.2	1,756	0.58%
2023/07/17	2.2	104.64	1.2	105.58	104.50	1	1,752	0.06%
2023/07/14	1.1	104.06	9.3	105.38	104.00	-8.2	1,750	-0.47%
2023/07/13	6.2	102.73	9.7	103.49	104.00	-3.5	1,749	-0.20%
2023/07/12	10.8	103.33	3	103.33	103.00	7.8	1,748	0.45%
2023/07/11	3	104.50	11.1	104.64	105.00	-8.1	1,745	-0.46%
2023/07/10	5.3	102.94	9	103.45	103.00	-3.8	1,744	-0.22%
2023/07/07	2	103.02	9	103.78	103.50	-7	1,747	-0.40%
2023/07/06	6.1	104.75	8.2	105.55	104.50	-2.1	1,756	-0.12%
2023/07/05	3.5	105.45	12	105.12	105.50	-8.5	1,755	-0.49%
2023/07/04	28.8	102.68	18.3	103.48	103.00	10.5	1,744	0.60%
2023/07/03	11.4	105.65	18.2	105.95	106.00	-6.9	1,725	-0.40%
2023/06/30	4.1	106.25	0	0.00	105.50	4.1	1,709	0.24%
2023/06/29	3.1	106.82	21.1	106.79	107.00	-18	1,705	-1.06%
2023/06/28	1.1	106.95	9.1	106.55	105.50	-8	1,682	-0.47%
2023/06/27	5	105.70	11	105.77	105.00	-6	1,683	-0.36%
2023/06/26	4.2	103.78	2.5	104.38	104.00	1.7	1,672	0.10%
2023/06/21	5.1	105.40	1.5	105.92	105.00	3.5	1,700	0.21%
2023/06/20	8.3	105.94	20.4	106.22	107.00	-12	1,697	-0.71%
2023/06/19	10.4	105.47	56.5	105.22	106.00	-46	1,675	-2.75%
2023/06/16	22.1	101.66	35.1	102.17	103.50	-13	1,657	-0.78%
2023/06/15	111.5	100.44	82	100.71	100.50	29.5	1,626	1.81%	大買/
2023/06/14	91.2	100.89	37.4	101.72	102.00	53.7	1,632	3.29%
2023/06/13	60.7	101.13	27.1	101.81	102.00	33.6	1,633	2.06%
2023/06/12	24.4	101.44	15.6	101.68	102.50	8.7	1,613	0.54%
2023/06/09	21.3	101.51	22.5	101.80	102.00	-1.1	1,623	-0.07%
2023/06/08	16.5	101.64	24.1	101.36	101.00	-7.6	1,662	-0.46%
2023/06/07	47.7	102.69	2.3	102.81	103.00	45.4	1,702	2.67%
2023/06/06	11.7	104.13	9	103.94	104.00	2.7	1,726	0.15%
2023/06/05	26.1	105.16	2.2	105.50	105.00	23.9	1,744	1.37%
2023/06/02	11.1	105.49	21	106.52	107.00	-9.9	1,741	-0.57%
2023/06/01	15.3	104.03	22.1	104.36	104.50	-6.8	1,757	-0.39%
2023/05/31	26.2	104.29	6	104.58	104.00	20.2	1,813	1.11%
2023/05/30	5	105.90	6.7	106.37	106.00	-1.7	1,816	-0.09%
2023/05/29	5	106.70	24.1	106.48	106.50	-19	1,832	-1.04%
2023/05/26	21.6	103.36	6.1	103.02	103.00	15.6	1,817	0.86%
2023/05/25	13.4	105.06	14.2	105.48	106.50	-0.8	1,831	-0.04%
2023/05/24	18.2	105.70	14.8	104.96	106.00	3.4	1,850	0.18%
2023/05/23	22.8	106.05	39	106.62	107.00	-16.3	1,862	-0.87%
2023/05/22	5.2	102.32	17.1	102.53	103.50	-11.9	1,840	-0.65%
2023/05/19	9	101.39	27.1	100.91	101.50	-18.1	1,848	-0.98%
2023/05/18	9	101.11	24	101.54	100.50	-15	1,866	-0.80%
2023/05/17	7.2	100.60	24.1	101.35	101.00	-16.9	1,868	-0.90%
2023/05/16	11.4	100.17	4.1	100.50	99.50	7.3	1,855	0.39%
2023/05/15	29.6	100.07	32.3	100.29	100.00	-2.7	1,858	-0.15%
2023/05/12	9.9	97.89	33.3	97.83	98.70	-23.4	1,903	-1.23%
2023/05/11	34.7	97.51	14.9	97.68	97.50	19.8	1,913	1.03%
2023/05/10	115	95.59	89.1	96.45	97.00	25.9	1,916	1.35%	大買/
2023/05/09	10.2	102.96	15.3	103.93	104.00	-5.2	1,762	-0.29%
2023/05/08	23.4	102.62	28	103.64	103.50	-4.6	1,746	-0.27%
2023/05/05	7.1	100.22	6.1	100.71	100.50	1	1,722	0.06%
2023/05/04	5	100.10	2.1	100.29	100.50	2.9	1,723	0.17%
2023/05/03	5.1	99.78	0.3	100.16	100.00	4.8	1,725	0.28%
2023/05/02	11.3	100.27	4	100.75	100.00	7.3	1,742	0.42%
2023/04/28	2.2	100.01	3	100.00	99.90	-0.8	1,758	-0.05%
2023/04/27	1	98.82	4.1	99.49	98.80	-3.1	1,754	-0.17%
2023/04/26	2.1	97.97	6	97.98	98.50	-3.9	1,758	-0.22%
2023/04/25	8.2	98.38	1	99.60	98.00	7.2	1,754	0.41%
2023/04/24	1.3	99.82	5	99.36	99.50	-3.8	1,757	-0.21%
2023/04/21	9.8	98.33	24	98.97	98.50	-14.2	1,759	-0.81%
2023/04/20	2.3	98.94	6	99.20	98.70	-3.7	1,750	-0.21%
2023/04/19	4.2	100.38	8	100.63	99.90	-3.8	1,749	-0.22%
2023/04/18	9.4	100.33	1	101.50	100.50	8.4	1,739	0.48%
2023/04/17	23.7	101.91	10	101.10	100.50	13.7	1,730	0.79%
2023/04/14	6.5	100.96	13.3	101.16	101.00	-6.8	1,716	-0.40%
2023/04/13	6.1	99.97	4.2	99.90	99.90	1.9	1,709	0.11%
2023/04/12	4	100.15	6	99.98	100.00	-2	1,708	-0.12%
2023/04/11	10.3	99.20	47	99.70	100.00	-36.7	1,713	-2.14%
2023/04/10	9.2	99.39	3	99.90	98.80	6.2	1,708	0.36%
2023/04/07	2.1	98.60	17.5	98.67	99.00	-15.4	1,703	-0.90%
2023/04/06	1.8	97.07	2	97.08	97.20	-0.2	1,693	-0.01%
2023/03/31	2.1	95.86	2	96.60	97.20	0.1	1,700	0.01%
2023/03/30	22.5	96.17	3	96.20	95.80	19.5	1,692	1.15%
2023/03/29	5.4	96.73	1	96.60	96.60	4.4	1,695	0.26%
2023/03/28	22.5	96.47	8	96.66	96.10	14.5	1,709	0.85%
2023/03/27	7.3	97.38	3	98.03	98.10	4.2	1,710	0.25%
2023/03/24	39.7	97.48	9.2	97.54	97.50	30.5	1,743	1.75%
2023/03/23	16.6	98.65	7.2	98.51	98.60	9.4	1,744	0.54%
2023/03/22	8.3	99.62	8.2	99.68	99.60	0.1	1,745	0.01%
2023/03/21	14.7	99.98	22	100.17	99.80	-7.3	1,738	-0.42%
2023/03/20	11	98.61	12	99.00	99.20	-1	1,720	-0.06%
2023/03/17	50.1	97.66	6	97.73	97.80	44.1	1,712	2.58%
2023/03/16	10.7	98.46	30.3	99.15	98.90	-19.6	1,682	-1.16%
2023/03/15	6	99.65	6	99.62	99.10	0	1,663	0.00%
2023/03/14	6	98.97	3	99.77	98.50	3	1,649	0.18%
2023/03/13	22.5	98.98	8.4	99.78	98.90	14	1,634	0.86%
2023/03/10	19.2	100.37	36.1	101.37	101.00	-16.9	1,593	-1.06%
2023/03/09	6.8	101.45	18	102.58	104.50	-11.2	1,566	-0.71%
2023/03/08	12.1	100.59	73	99.84	101.00	-60.9	1,544	-3.94%
2023/03/07	13.1	101.12	11	101.14	101.00	2.1	1,518	0.14%
2023/03/06	5.9	100.08	8	101.88	101.50	-2.1	1,503	-0.14%
2023/03/03	11.2	99.04	46.2	98.55	100.00	-35	1,463	-2.39%
2023/03/02	5.1	96.12	10.2	97.12	96.50	-5.1	1,391	-0.36%
2023/03/01	26	95.70	19.1	95.74	96.20	6.9	1,378	0.50%
2023/02/24	8.4	96.50	25.1	96.51	96.50	-16.7	1,355	-1.24%
2023/02/23	3	96.97	27.2	97.73	96.40	-24.1	1,340	-1.80%
2023/02/22	24.3	96.24	30	96.89	95.60	-5.8	1,306	-0.44%
2023/02/21	10.1	97.00	15.1	97.06	97.80	-5	1,278	-0.39%
2023/02/20	27.1	96.50	5	96.64	95.90	22.1	1,261	1.75%
2023/02/17	13	95.46	7.4	96.36	96.60	5.6	1,248	0.45%
2023/02/16	7.8	94.29	5.2	94.79	94.40	2.6	1,223	0.21%
2023/02/15	6	91.98	5	92.26	92.60	1	1,207	0.08%
2023/02/14	6	93.18	9	92.50	91.70	-3	1,206	-0.25%
2023/02/13	10.1	91.63	4.4	92.01	92.30	5.7	1,204	0.48%
2023/02/10	25.6	91.34	13	92.98	92.50	12.6	1,186	1.06%
2023/02/09	13.1	94.98	5.3	95.54	93.50	7.9	1,109	0.71%
2023/02/08	10.2	94.17	14.3	93.94	94.50	-4.1	1,086	-0.38%
2023/02/07	0	91.00	2.4	91.23	91.70	-2.4	1,044	-0.23%
2023/02/06	7.7	90.98	0.2	91.04	90.60	7.6	1,039	0.73%
2023/02/03	8.1	91.30	7.2	91.54	91.70	0.9	1,032	0.08%
2023/02/02	4.5	90.03	9	90.18	90.40	-4.5	1,029	-0.44%
2023/02/01	12	90.93	4	91.00	90.40	8	1,041	0.77%
2023/01/31	8	90.18	5.3	89.90	89.50	2.7	1,090	0.25%
2023/01/30	6.3	87.75	4.5	88.60	88.90	1.8	1,109	0.16%
2023/01/17	4.1	86.76	1	86.80	87.00	3.1	1,092	0.29%
2023/01/16	1	86.80	5	87.16	87.30	-4	1,095	-0.37%
2023/01/13	2.2	85.82	1	86.00	85.70	1.2	1,094	0.11%
2023/01/12	5.9	86.52	6	86.55	86.30	-0.1	1,134	-0.01%
2023/01/11	11	88.29	12	88.04	87.50	-1	1,138	-0.09%
2023/01/10	2	87.40	0.1	87.70	87.50	1.9	1,136	0.17%
2023/01/09	4	88.27	4.5	88.15	87.70	-0.4	1,140	-0.04%
2023/01/06	13	87.70	9.1	87.23	87.40	3.9	1,138	0.34%
2023/01/05	4	86.30	2.1	86.80	86.90	1.9	1,143	0.17%
2023/01/04	1	86.00	0	86.30	86.10	1	1,147	0.09%
2023/01/03	2.1	85.85	1	86.30	86.40	1.1	1,160	0.10%
2022/12/30	2.1	87.21	9	87.21	87.00	-6.9	1,157	-0.60%
2022/12/29	1	85.10	0.3	86.82	87.00	0.8	1,163	0.07%
2022/12/28	5.2	86.53	0	87.80	86.00	5.1	1,196	0.43%
2022/12/27	3	86.90	3	87.57	86.80	0	1,242	0.00%
2022/12/26	2	86.85	1	87.00	87.10	1	1,256	0.08%
2022/12/23	1	83.90	5.2	86.15	86.90	-4.2	1,282	-0.32%
2022/12/22	2	84.91	2	85.10	85.10	0	1,311	0.00%
2022/12/21	10.2	83.87	2	84.50	84.00	8.2	1,316	0.62%
2022/12/20	5.1	85.69	5.2	85.17	84.10	-0.1	1,312	-0.01%
2022/12/19	5	87.32	4	87.83	87.80	1	1,304	0.08%
2022/12/16	4.8	87.74	3	87.70	87.10	1.8	1,290	0.14%
2022/12/15	29.5	87.22	30.5	87.44	88.60	-1	1,256	-0.08%
2022/12/14	10	84.68	7.5	84.99	85.30	2.5	1,234	0.20%
2022/12/13	1.1	84.08	6.1	83.92	84.20	-5	1,260	-0.39%
2022/12/12	0	83.80	7	83.70	84.10	-7	1,264	-0.55%
2022/12/09	17.1	83.27	1.8	83.41	83.30	15.3	1,267	1.21%
2022/12/08	1	83.70	3	84.10	84.00	-2	1,279	-0.16%
2022/12/07	4.6	83.62	6.2	83.92	84.10	-1.6	1,317	-0.12%
2022/12/06	4.1	83.35	4.1	83.55	83.60	0	1,346	0.00%
2022/12/05	12.1	83.18	8.1	83.06	83.30	4	1,371	0.29%
2022/12/02	3	81.90	0	0.00	82.40	3	1,365	0.22%
2022/12/01	5.3	81.83	13	82.40	82.10	-7.7	1,356	-0.57%
2022/11/30	14	81.69	1	82.00	80.60	13	1,330	0.98%
2022/11/29	0	0.00	9	81.90	82.00	-9	1,305	-0.69%
2022/11/28	1.3	82.32	1.1	82.22	81.90	0.2	1,305	0.02%
2022/11/25	1	82.40	2	82.11	81.80	-1	1,312	-0.08%
2022/11/24	1	82.00	3	82.40	82.30	-2	1,316	-0.15%
2022/11/22	2.1	82.06	2	82.00	81.90	0.1	1,312	0.01%
2022/11/21	14	82.57	2.4	82.60	82.40	11.6	1,313	0.88%
2022/11/18	1.1	81.82	14.2	81.71	82.30	-13.1	1,310	-1.00%
2022/11/17	13	81.59	0	0.00	81.90	13	1,303	1.00%
2022/11/16	8.3	80.78	5.2	81.00	80.40	3.1	1,293	0.24%
2022/11/15	8.3	81.09	1.5	81.17	80.90	6.8	1,284	0.53%
2022/11/14	2.1	81.47	2.3	81.49	81.60	-0.2	1,268	-0.01%
2022/11/11	8	82.25	2	83.85	81.80	6	1,266	0.47%
2022/11/10	2.1	82.40	5	82.26	82.20	-2.9	1,288	-0.22%
2022/11/09	2	83.30	1.4	83.12	82.90	0.7	1,272	0.05%
2022/11/08	4.2	84.30	0	0.00	83.80	4.2	1,257	0.33%
2022/11/07	2	84.70	2.5	84.82	84.70	-0.5	1,257	-0.04%
2022/11/04	2	83.85	2	84.39	84.60	0	1,267	0.00%
2022/11/03	1	83.59	2	83.50	84.00	-1	1,277	-0.08%
2022/11/02	2	83.30	0	0.00	83.30	2	1,277	0.16%
2022/11/01	1	83.80	2.3	84.09	84.30	-1.3	1,276	-0.10%
2022/10/31	12	83.28	15	82.84	83.40	-3	1,272	-0.24%
2022/10/28	12	85.08	8.2	84.71	84.90	3.8	1,258	0.30%
2022/10/27	9.3	83.67	15.8	83.88	84.90	-6.5	1,236	-0.52%
2022/10/26	4.1	79.99	10.2	79.14	81.10	-6.1	1,170	-0.52%
2022/10/25	4	76.80	7.2	77.16	76.80	-3.2	1,128	-0.28%
2022/10/24	2	78.80	3.1	79.10	78.10	-1.1	1,129	-0.09%
2022/10/21	1	79.10	17.2	79.08	79.20	-16.2	1,133	-1.43%
2022/10/20	2.1	78.10	6	78.00	79.50	-3.9	1,131	-0.34%
2022/10/19	0	79.20	2	79.10	79.10	-2	1,091	-0.18%
2022/10/18	4.1	79.70	7.4	79.82	79.50	-3.3	1,080	-0.31%
2022/10/17	5	80.34	13	80.47	80.40	-8	1,079	-0.74%
2022/10/14	6.1	81.55	4	82.05	81.70	2.1	1,077	0.19%
2022/10/13	30	80.55	8.6	80.29	80.20	21.4	1,083	1.97%
2022/10/12	3	80.73	9.5	80.66	81.00	-6.5	1,079	-0.60%
2022/10/11	11.3	81.18	11	80.64	80.80	0.3	1,073	0.02%
2022/10/07	8	83.78	15	83.50	83.50	-7	1,064	-0.66%
2022/10/06	20	83.43	12	83.98	83.30	8	1,068	0.75%
2022/10/05	40.5	84.45	27	84.52	84.40	13.5	1,066	1.27%
2022/10/04	12.8	84.87	37.3	84.67	85.80	-24.4	1,025	-2.38%
2022/10/03	4.4	82.74	9.2	82.33	82.20	-4.8	972	-0.49%
2022/09/30	16.6	83.51	29	83.99	83.80	-12.4	954	-1.29%
2022/09/29	19	83.63	63.5	82.75	83.80	-44.5	926	-4.81%
2022/09/28	11	81.29	13	81.12	80.50	-2	895	-0.22%
2022/09/27	17.1	82.71	23	82.85	83.10	-6	898	-0.66%
2022/09/26	13.3	81.56	61.2	81.54	81.20	-47.9	888	-5.39%
2022/09/23	4.3	83.11	6	83.07	82.80	-1.7	881	-0.20%
2022/09/22	3.5	83.06	22	83.22	83.80	-18.5	885	-2.09%
2022/09/21	9.5	84.57	3.1	84.41	83.90	6.4	880	0.72%
2022/09/20	9.2	84.62	20.3	84.40	84.80	-11.1	870	-1.28%
2022/09/19	6.1	81.74	11.5	81.71	81.90	-5.4	837	-0.65%
2022/09/16	4.1	83.02	33	82.74	83.30	-28.9	833	-3.47%
2022/09/15	2	83.00	27.1	83.28	83.10	-25.1	835	-3.00%
2022/09/14	10.1	82.20	17.3	82.76	83.00	-7.1	835	-0.85%
2022/09/13	8.8	80.93	20.2	81.13	81.50	-11.4	827	-1.38%
2022/09/12	47.1	79.24	43.1	79.65	79.50	4	821	0.48%
2022/09/08	4	76.80	39.2	76.85	77.80	-35.2	801	-4.39%
2022/09/07	1.1	75.99	23.6	75.94	75.90	-22.5	799	-2.82%
2022/09/06	1	75.00	77	74.83	75.20	-76	804	-9.44%
2022/09/05	0.1	74.70	7	74.37	75.00	-6.9	808	-0.85%
2022/09/02	9	74.74	21	75.05	74.70	-12	812	-1.48%
2022/09/01	5.2	74.58	14	74.66	75.30	-8.9	812	-1.09%
2022/08/31	5	74.92	17.1	75.03	74.90	-12.1	808	-1.49%
2022/08/30	1	75.10	38.1	75.24	75.10	-37.1	808	-4.59%
2022/08/29	12.1	75.15	16	75.42	75.30	-3.9	804	-0.48%
2022/08/26	1	75.90	6	76.05	76.30	-5	801	-0.62%
2022/08/25	0	0.00	49	75.62	75.70	-49	796	-6.15%
2022/08/24	8	75.70	12	75.85	75.70	-4	793	-0.50%
2022/08/23	4	75.35	25.2	75.32	75.90	-21.2	793	-2.67%
2022/08/22	4	75.63	2	75.60	75.90	2	793	0.25%
2022/08/19	1	76.10	3	76.27	75.90	-2	790	-0.25%
2022/08/18	9	76.17	11	76.67	76.40	-2	791	-0.25%
2022/08/17	9.1	76.05	30	76.46	77.00	-21	785	-2.67%
2022/08/16	3	74.60	16	74.77	74.80	-13	747	-1.74%
2022/08/15	3.2	74.78	7	75.00	74.80	-3.9	751	-0.51%
2022/08/12	2	73.95	10.1	74.36	74.50	-8.1	773	-1.05%
2022/08/11	4	73.93	33.5	74.10	73.90	-29.5	784	-3.76%
2022/08/10	10	74.09	69	73.92	73.80	-59	773	-7.62%
2022/08/09	5	73.30	5	73.70	73.90	0	760	0.00%
2022/08/08	1	73.40	3	73.40	73.80	-2	761	-0.26%
2022/08/05	22	73.21	1	73.60	73.50	21	762	2.76%
2022/08/04	2	72.15	4	72.12	72.80	-2	768	-0.26%
2022/08/03	6.4	72.60	7	72.64	72.60	-0.6	772	-0.08%
2022/08/02	42.4	73.44	0.5	73.50	73.20	41.9	769	5.44%
2022/08/01	4	73.80	0	0.00	74.00	4	768	0.52%
2022/07/29	45.1	73.93	3.2	73.86	74.10	42	767	5.46%
2022/07/28	5	74.50	4	74.73	74.80	1	757	0.14%
2022/07/27	3	73.37	5	74.24	74.60	-2	745	-0.27%
2022/07/26	3	73.33	8	73.40	73.50	-5	739	-0.68%
2022/07/25	1.1	72.68	0	0.00	73.90	1.1	733	0.15%
2022/07/22	4	72.50	8.3	73.12	73.10	-4.3	728	-0.59%
2022/07/21	18	71.87	1.1	71.73	72.30	16.9	724	2.34%
2022/07/20	6	72.07	0	72.70	72.20	6	718	0.84%
2022/07/19	1.1	71.55	8	71.90	72.00	-6.9	716	-0.96%
2022/07/18	5.2	71.24	1	71.40	71.60	4.2	710	0.60%
2022/07/15	3	70.77	0	0.00	71.00	3	706	0.43%
2022/07/14	8	70.89	0	0.00	71.20	8	700	1.14%
2022/07/13	13.2	71.04	2	71.15	71.40	11.2	694	1.61%
2022/07/12	7.1	70.82	11	71.22	71.00	-3.9	686	-0.57%
2022/07/11	2.6	72.85	8.1	73.16	72.90	-5.4	681	-0.80%
2022/07/08	3	72.63	2.2	72.77	72.30	0.8	682	0.12%
2022/07/07	2.3	71.51	3	71.50	71.60	-0.8	679	-0.11%
2022/07/06	11	70.65	8	70.48	70.50	3	686	0.44%
2022/07/05	13.2	73.86	1	73.70	73.90	12.2	690	1.77%
2022/07/04	1.1	74.03	3.1	74.02	74.20	-2	680	-0.30%
2022/07/01	12	74.97	21.3	74.81	74.10	-9.3	683	-1.35%
2022/06/30	17.1	76.77	2	76.45	76.10	15.1	678	2.23%
2022/06/29	0	0.00	1.6	77.64	77.50	-1.6	671	-0.23%
2022/06/28	0	0.00	3.1	77.81	78.00	-3.1	674	-0.47%
2022/06/27	23.1	78.40	9	78.34	78.20	14.1	683	2.07%
2022/06/24	0	0.00	4	77.90	78.50	-4	691	-0.58%
2022/06/23	15	77.39	30	77.09	77.30	-15	703	-2.13%
2022/06/22	11	78.66	6.1	78.95	78.20	5	706	0.70%
2022/06/21	25.1	78.74	18.1	78.73	78.00	7	694	1.01%
2022/06/20	18.2	78.28	21.1	78.38	78.00	-2.8	664	-0.42%
2022/06/17	0	0.00	3	77.80	77.30	-3	631	-0.47%
2022/06/16	2	77.50	7.4	78.02	77.70	-5.4	617	-0.87%
2022/06/15	1.4	78.46	13	78.45	78.50	-11.6	613	-1.89%
2022/06/14	1.6	77.44	8	77.25	77.50	-6.4	608	-1.06%
2022/06/13	1	77.00	4.2	77.15	77.40	-3.1	612	-0.51%
2022/06/10	6.3	77.10	3	77.13	77.10	3.3	614	0.54%
2022/06/09	0	0.00	4	76.90	76.80	-4	635	-0.63%
2022/06/08	2.2	76.28	12	75.89	76.50	-9.8	636	-1.54%
2022/06/07	2	74.90	0	0.00	75.20	2	642	0.31%
2022/06/02	0	75.20	0	0.00	75.10	0	687	0.00%
2022/06/01	0.1	74.90	0	0.00	74.70	0.1	706	0.02%
2022/05/31	7	74.93	1	74.80	74.70	6	720	0.83%
2022/05/30	13.1	75.33	1.2	75.25	75.20	12	733	1.63%
2022/05/27	6	74.78	0	0.00	74.90	6	737	0.81%
2022/05/26	10.1	75.06	1	75.50	74.50	9.1	739	1.23%
2022/05/25	0	74.70	1.7	73.72	74.50	-1.7	748	-0.22%
2022/05/24	5	73.42	0	0.00	73.20	5	757	0.66%
2022/05/23	0	0.00	3	72.57	73.40	-3	760	-0.40%
2022/05/20	35.3	71.89	1.1	72.09	72.20	34.2	766	4.47%
2022/05/19	13.1	72.41	0.2	73.30	72.40	12.9	738	1.75%
2022/05/18	12	74.00	0.2	73.90	74.00	11.8	727	1.62%
2022/05/17	2	74.20	0	0.00	74.40	2	734	0.27%
2022/05/16	0.1	73.99	0	0.00	74.10	0.1	743	0.01%
2022/05/13	2	74.40	0	0.00	74.10	2	748	0.27%
2022/05/12	4	73.75	9.3	73.44	73.40	-5.3	758	-0.70%
2022/05/11	41.1	74.51	3	74.97	74.20	38.1	770	4.94%
2022/05/10	4.1	73.49	8	74.06	74.30	-3.9	823	-0.48%
2022/05/09	7	74.10	4	74.30	74.10	3	868	0.35%
2022/05/06	2	75.15	0	0.00	75.10	2	870	0.23%
2022/05/05	0.1	76.10	2	75.75	76.00	-1.9	881	-0.22%
2022/05/04	1.2	75.25	0	0.00	75.20	1.2	887	0.13%
2022/05/03	5	74.82	0	0.00	75.00	5	902	0.55%
2022/04/29	2	75.35	0	0.00	75.40	2	906	0.23%
2022/04/28	2.1	74.25	5	74.24	75.00	-2.9	913	-0.32%
2022/04/27	7.3	73.66	7	74.01	74.20	0.3	921	0.03%
2022/04/26	2	75.20	2	75.55	75.20	0	924	0.00%
2022/04/25	21.1	75.29	3	74.94	75.20	18.1	938	1.93%
2022/04/22	5.1	76.59	7	76.70	76.70	-1.9	934	-0.20%
2022/04/21	4	77.05	1	77.00	76.80	3	947	0.32%
2022/04/20	2	77.00	1	77.20	77.10	1	947	0.11%
2022/04/19	11.1	76.58	2	76.45	76.80	9.1	955	0.95%
2022/04/18	8	75.73	1	76.10	75.90	7	959	0.73%
2022/04/15	11.1	75.91	0	0.00	75.90	11.1	956	1.15%
2022/04/14	8	76.65	0	0.00	76.70	8	954	0.84%
2022/04/13	3	76.83	3	76.83	76.80	0	950	0.00%
2022/04/12	2.1	76.31	0	0.00	76.50	2.1	961	0.22%
2022/04/11	5.2	77.42	10	77.09	77.30	-4.8	957	-0.50%
2022/04/08	1.1	78.09	1	78.00	78.30	0.1	948	0.01%
2022/04/07	3	78.47	7	77.80	77.70	-4	948	-0.42%
2022/04/06	8	79.34	85	78.93	78.80	-77	955	-8.06%
2022/04/01	2	79.00	0	0.00	79.00	2	949	0.21%
2022/03/31	3	78.87	2	78.80	78.80	1	948	0.11%
2022/03/30	7	78.79	6	78.88	79.00	1	940	0.11%
2022/03/29	9	79.67	6	79.53	79.10	3	924	0.32%
2022/03/28	20.1	78.78	33.2	79.24	79.80	-13.1	905	-1.45%
2022/03/25	4.1	78.07	11.1	78.15	78.40	-7	882	-0.79%
2022/03/24	0	77.60	11	77.18	77.20	-11	867	-1.27%
2022/03/23	5.2	76.97	41	76.86	76.70	-35.9	868	-4.13%
2022/03/22	0	0.00	10	76.60	76.70	-10	861	-1.16%
2022/03/21	28	76.30	11	76.28	76.40	17	859	1.98%
2022/03/18	45	75.94	0	0.00	76.30	45	862	5.22%
2022/03/17	2	75.50	31	75.46	75.90	-29	865	-3.35%
2022/03/16	15	75.15	0	0.00	75.30	15	858	1.75%
2022/03/15	13.2	76.11	20	76.68	75.70	-6.8	850	-0.80%
2022/03/14	4.2	76.68	65	77.04	77.10	-60.9	841	-7.23%
2022/03/11	5.3	75.69	3	75.70	75.20	2.3	820	0.28%
2022/03/10	2.6	75.14	11	74.97	75.90	-8.4	818	-1.03%
2022/03/09	6	73.22	39	73.19	73.40	-33	809	-4.08%
2022/03/08	31.2	74.16	17.1	73.48	74.00	14.1	789	1.79%
2022/03/07	2	75.90	27	77.22	76.10	-25	761	-3.28%
2022/03/04	3.1	78.08	8	78.13	77.70	-4.9	751	-0.65%
2022/03/03	1	77.60	13	76.54	77.70	-12	742	-1.62%
2022/03/02	1	76.30	5	76.28	76.10	-4	735	-0.54%
2022/03/01	1	75.80	8	75.81	76.00	-7	732	-0.96%
2022/02/25	1	74.90	1	75.30	75.00	0	730	0.00%
2022/02/24	1	75.19	0	0.00	75.90	1	718	0.14%
2022/02/22	2.1	75.50	14	75.73	76.10	-12	705	-1.69%
2022/02/21	1	76.40	1	76.70	76.40	0	700	0.00%
2022/02/18	0	0.00	3.1	76.63	76.90	-3.1	710	-0.44%
2022/02/17	5	76.32	1	76.50	76.50	4	712	0.56%
2022/02/16	10	75.71	13.2	75.91	76.50	-3.2	711	-0.45%
2022/02/15	9	75.63	5	75.64	75.70	4	708	0.56%
2022/02/14	6.1	75.27	23	75.25	75.60	-17	715	-2.37%
2022/02/11	4	76.05	2	76.30	76.20	2	716	0.28%
2022/02/10	20	75.60	69.3	76.35	76.60	-49.3	703	-7.01%
2022/02/09	8.3	72.34	54.5	73.53	74.50	-46.2	648	-7.13%
2022/02/08	5	71.20	1	71.50	71.50	4	606	0.66%
2022/02/07	3.1	70.87	0.2	71.25	71.20	2.9	612	0.47%
2022/01/26	0	0.00	11	70.60	71.20	-11	628	-1.75%
2022/01/25	1.3	70.45	0	0.00	70.30	1.3	633	0.20%
2022/01/24	0	71.60	0	0.00	71.60	0	629	0.01%
2022/01/21	2.1	71.70	1.6	71.68	71.60	0.5	635	0.07%
2022/01/20	2	72.50	4.5	72.49	72.60	-2.5	638	-0.39%
2022/01/19	1	71.20	2	71.85	71.90	-1	637	-0.16%
2022/01/18	10.2	71.03	4	72.25	72.50	6.2	657	0.94%
2022/01/17	5	71.88	3	71.97	72.00	2	653	0.31%
2022/01/14	14	72.17	11.5	72.36	71.70	2.5	659	0.38%
2022/01/13	3	71.47	1	71.60	71.70	2	665	0.30%
2022/01/12	5	71.60	1	71.60	71.60	4	675	0.59%
2022/01/11	0	0.00	30.3	70.89	71.30	-30.3	669	-4.53%
2022/01/10	8	70.50	4	70.70	70.60	4	667	0.60%
2022/01/07	14	70.30	7.1	70.26	70.20	6.9	677	1.02%
2022/01/06	2	70.60	1	70.90	70.50	1	695	0.15%
2022/01/05	3	70.93	6.1	71.00	70.90	-3	724	-0.42%
2022/01/04	4	70.35	2	70.80	70.80	2	722	0.28%
2022/01/03	4.1	71.03	11	71.13	70.80	-7	724	-0.96%
2021/12/30	6	71.02	4.4	71.36	71.60	1.6	743	0.22%
2021/12/29	46	71.20	8.2	71.19	71.20	37.8	748	5.05%
2021/12/28	2.2	70.10	1	70.20	69.90	1.2	741	0.16%
2021/12/27	9.6	69.88	1	69.80	70.10	8.6	747	1.15%
2021/12/24	0	0.00	9	69.40	69.40	-9	754	-1.19%
2021/12/23	5.1	69.34	2	69.45	69.40	3.1	758	0.40%
2021/12/22	1	69.41	0	0.00	69.30	1	772	0.13%
2021/12/21	32	69.49	6	69.50	69.80	26	773	3.36%
2021/12/20	6	70.25	2	70.60	69.80	4	775	0.52%
2021/12/17	25	69.75	2	69.90	70.00	23	786	2.92%
2021/12/16	1	68.80	2	68.80	69.10	-1	788	-0.13%
2021/12/15	16	68.40	0	0.00	68.40	16	807	1.98%
2021/12/14	1	68.70	6	68.83	68.60	-5	813	-0.61%
2021/12/13	16	68.88	10	68.85	69.10	6	822	0.73%
2021/12/10	1	67.90	1	68.10	67.90	0	824	0.00%
2021/12/09	25	68.05	0	0.00	68.10	25	828	3.02%
2021/12/08	1	68.10	2	68.00	68.10	-1	836	-0.12%
2021/12/07	2.1	68.21	30	68.15	68.00	-27.9	845	-3.30%
2021/12/06	13	68.16	5	68.34	68.40	8	848	0.94%
2021/12/03	30	68.00	0	0.00	68.10	30	862	3.48%
2021/12/02	2	67.70	0	0.00	67.40	2	866	0.23%
2021/12/01	1	67.30	1	67.30	67.70	0	886	0.00%
2021/11/30	2	67.80	3	68.20	67.00	-1	897	-0.11%
2021/11/29	3	66.80	10	66.92	66.90	-7	897	-0.78%
2021/11/26	0	67.60	9	67.20	68.00	-9	918	-0.98%
2021/11/25	3.1	67.71	0	0.00	67.70	3.1	917	0.34%
2021/11/24	2	68.00	0	68.50	67.90	2	923	0.21%
2021/11/19	3	67.90	3	67.70	67.60	0	938	0.00%
2021/11/18	0.1	67.90	0	0.00	67.80	0.1	938	0.02%
2021/11/17	10.1	68.06	1	68.00	68.10	9.1	937	0.97%
2021/11/16	3	68.47	12	68.69	68.60	-9	939	-0.95%
2021/11/15	13	69.03	15	69.00	68.90	-2	944	-0.21%
2021/11/12	32.1	68.86	3	68.73	68.80	29.1	960	3.03%
2021/11/11	47	68.72	2	68.95	68.90	45	967	4.65%
2021/11/10	15	68.13	1	67.90	67.80	14	970	1.44%
2021/11/09	1	67.70	0	0.00	68.20	1	970	0.10%
2021/11/08	3.1	68.00	15.2	67.86	68.00	-12.1	969	-1.25%
2021/11/05	2	67.15	5	67.22	67.50	-3	998	-0.30%
2021/11/04	15	67.37	0	0.00	67.50	15	1,013	1.48%
2021/11/03	8.1	67.81	31.1	66.98	67.70	-23	1,023	-2.25%
2021/11/02	9	66.39	91.3	66.43	66.40	-82.3	1,012	-8.13%
2021/11/01	31.1	65.94	11	65.66	66.20	20.1	1,021	1.97%
2021/10/29	47	64.99	6	65.35	65.10	41	1,033	3.97%
2021/10/28	3	64.53	10	64.50	64.50	-7	1,057	-0.66%
2021/10/27	9.5	64.86	0	0.00	64.90	9.5	1,099	0.86%
2021/10/26	7.3	65.21	5	65.70	65.30	2.3	1,175	0.19%
2021/10/25	1.1	65.35	6	65.78	65.60	-4.9	1,160	-0.42%
2021/10/22	26.1	65.79	4	66.43	65.10	22.1	1,168	1.90%
2021/10/21	6.1	66.68	5	67.20	66.00	1.1	1,184	0.09%
2021/10/20	7	66.66	1	67.10	66.50	6	1,190	0.51%
2021/10/19	1	66.40	5	66.86	67.40	-4	1,194	-0.33%
2021/10/18	3	66.00	0	0.00	66.30	3	1,206	0.25%
2021/10/15	10	66.06	25	66.48	66.50	-15	1,224	-1.22%
2021/10/14	88	65.92	34	66.19	66.30	54	1,224	4.41%
2021/10/13	39.2	66.48	111.6	66.42	66.80	-72.3	1,218	-5.94%	大賣/
2021/10/12	5	67.90	3	68.20	68.30	2	1,207	0.17%
2021/10/08	0	68.30	7.1	68.66	69.00	-7.1	1,205	-0.59%
2021/10/07	25.1	68.08	20.5	68.19	68.30	4.7	1,213	0.38%
2021/10/06	21	68.38	8	68.77	68.70	13	1,205	1.08%
2021/10/05	5	68.50	4	68.00	68.60	1	1,222	0.08%
2021/10/04	3	69.20	0	0.00	69.00	3	1,238	0.24%
2021/10/01	4.1	70.00	12	69.62	69.50	-7.9	1,259	-0.63%
2021/09/30	7	70.04	0	0.00	70.90	7	1,301	0.54%
2021/09/29	14	70.15	5	70.54	70.60	9	1,330	0.68%
2021/09/28	8	71.54	3	71.70	71.30	5	1,348	0.37%
2021/09/27	6	71.15	2	71.65	71.50	4	1,394	0.29%
2021/09/24	17	71.44	1	71.90	71.40	16	1,403	1.14%
2021/09/23	7	70.54	6	70.87	71.00	1	1,401	0.07%
2021/09/22	15	70.07	18.3	70.46	70.70	-3.2	1,399	-0.23%
2021/09/17	2	71.15	1	71.40	71.40	1	1,393	0.07%
2021/09/16	4.1	70.89	3.4	70.97	71.10	0.8	1,397	0.06%
2021/09/15	4	71.13	1	71.60	71.40	3	1,400	0.21%
2021/09/14	1	71.61	0	0.00	71.90	1	1,404	0.07%
2021/09/13	9	71.52	0	0.00	71.50	9	1,433	0.63%
2021/09/10	8	71.98	3	72.00	72.00	5	1,451	0.34%
2021/09/09	0	71.50	0	0.00	71.90	0	1,456	0.00%
2021/09/08	38	71.94	3	71.50	71.50	35	1,475	2.37%
2021/09/07	2	72.90	8	72.74	73.00	-6	1,488	-0.40%
2021/09/06	47	73.48	5.5	73.59	73.20	41.5	1,510	2.75%
2021/09/03	50	74.32	1	74.90	74.20	49	1,495	3.28%
2021/09/02	35	74.00	3	74.30	74.00	32	1,488	2.15%
2021/09/01	41	74.13	10	74.29	74.40	31	1,486	2.09%
2021/08/31	13	74.39	4	74.68	74.80	9	1,463	0.61%
2021/08/30	3	74.73	8	74.86	75.00	-5	1,476	-0.34%
2021/08/27	2	74.50	7	74.86	74.60	-5	1,480	-0.34%
2021/08/26	26	74.77	3.2	74.75	75.00	22.8	1,493	1.53%
2021/08/25	12	75.01	0	0.00	75.00	12	1,528	0.79%
2021/08/24	19.1	75.15	3	75.60	75.10	16.1	1,540	1.04%
2021/08/23	3	75.27	0	0.00	75.40	3	1,546	0.19%
2021/08/20	8	73.86	1	74.00	74.00	7	1,552	0.45%
2021/08/19	2	74.55	1	74.70	74.50	1	1,563	0.06%
2021/08/18	18.1	74.13	22	74.54	75.40	-3.9	1,558	-0.25%
2021/08/17	9	76.57	22	77.30	75.30	-13	1,545	-0.84%
2021/08/16	15	75.68	20	75.67	75.60	-5	1,535	-0.33%
2021/08/13	5.1	77.14	2	77.25	77.00	3.1	1,522	0.20%
2021/08/12	15.1	77.84	19	77.49	77.80	-3.9	1,522	-0.25%
2021/08/11	108	78.43	6	77.62	77.50	102	1,537	6.64%	大買/鉅額交易
2021/08/10	1	78.30	10	78.74	78.40	-9	1,544	-0.58%
2021/08/09	8	79.05	17	79.26	78.60	-9	1,584	-0.57%
2021/08/06	9	79.02	5.2	79.14	79.70	3.8	1,583	0.24%
2021/08/05	5	79.54	3	79.77	80.00	2	1,592	0.13%
2021/08/04	8.1	79.77	1	79.60	80.00	7.1	1,636	0.43%
2021/08/03	16.2	80.22	19	80.33	80.80	-2.8	1,651	-0.17%
2021/08/02	36	79.32	40.1	79.30	79.60	-4.1	1,631	-0.25%
2021/07/30	18	77.68	34.1	77.72	78.00	-16	1,600	-1.00%
2021/07/29	20	74.96	2	75.05	75.00	18	1,541	1.17%
2021/07/28	3	74.03	21	73.62	74.30	-18	1,543	-1.16%
2021/07/27	5	75.20	5.2	75.15	75.00	-0.2	1,580	-0.01%
2021/07/26	1	74.00	1	74.40	74.30	0	1,585	0.00%
2021/07/23	6.1	73.32	4	73.60	73.80	2.1	1,587	0.13%
2021/07/22	5	74.26	0.3	74.10	74.20	4.8	1,612	0.29%
2021/07/21	6.1	74.25	1	74.10	74.50	5.1	1,625	0.31%
2021/07/20	2.1	74.92	2	75.00	74.80	0.1	1,642	0.01%
2021/07/16	5.1	74.45	6	74.63	75.00	-1	1,734	-0.05%
2021/07/15	3	73.43	6	73.60	73.80	-3	1,818	-0.17%
2021/07/14	6	73.70	4	73.68	73.70	2	1,839	0.11%
2021/07/13	6.1	74.02	2	74.45	74.80	4.1	1,877	0.22%
2021/07/12	13	74.22	9	74.73	75.10	4	1,894	0.21%
2021/07/09	10.1	74.62	6.1	74.57	74.90	4.1	1,956	0.21%
2021/07/08	10	74.67	25	74.66	75.10	-15	1,993	-0.75%
2021/07/07	44	77.34	62.2	77.36	77.20	-18.2	2,094	-0.87%
2021/07/06	8	78.19	4	78.18	78.00	4	2,087	0.19%
2021/07/05	21	78.27	13	78.36	78.40	8	2,066	0.39%
2021/07/02	12.1	78.02	12	78.08	77.60	0.1	2,045	0.01%
2021/07/01	0	0.00	7.1	77.09	76.90	-7.1	2,011	-0.35%
2021/06/30	9	76.12	2.1	76.30	76.90	6.9	2,012	0.34%
2021/06/29	6.2	76.74	4	76.73	76.60	2.2	2,028	0.11%
2021/06/28	11	76.59	28.1	76.73	77.00	-17.1	2,056	-0.83%
2021/06/25	4	76.03	3.1	76.06	76.00	0.9	2,064	0.04%
2021/06/24	3	75.97	3	76.00	76.00	0	2,063	0.00%
2021/06/23	11.2	76.15	43	76.49	76.20	-31.8	2,050	-1.55%
2021/06/22	14.1	75.61	40	75.05	76.00	-25.9	2,043	-1.27%
2021/06/21	3	74.80	10	74.53	74.80	-7	2,019	-0.35%
2021/06/18	2.1	74.12	6	74.90	74.70	-4	2,003	-0.20%
2021/06/17	7.1	74.38	10.7	74.72	74.30	-3.6	2,003	-0.18%
2021/06/16	18.1	73.37	10	73.94	74.30	8.1	1,994	0.41%
2021/06/15	11	73.38	13.4	72.43	73.70	-2.4	1,980	-0.12%
2021/06/11	11	71.13	0	0.00	71.00	11	1,971	0.56%
2021/06/10	5	70.86	13	71.20	71.20	-8	1,978	-0.40%
2021/06/09	3.1	70.88	2.2	71.06	71.00	1	1,991	0.05%
2021/06/08	1	70.70	4	70.83	70.90	-3	1,999	-0.15%
2021/06/07	17.5	70.98	5	71.02	71.30	12.5	2,021	0.62%
2021/06/04	1.1	71.32	9	71.42	71.80	-7.9	2,039	-0.39%
2021/06/03	21	71.80	5	71.76	72.00	16	2,062	0.78%
2021/06/02	16	71.60	6	71.70	72.90	10	2,092	0.48%
2021/06/01	3	70.43	0	0.00	70.80	3	2,082	0.14%
2021/05/31	0	0.00	1.1	71.02	70.70	-1.1	2,088	-0.05%
2021/05/28	8	70.25	1	70.50	70.50	7	2,099	0.33%
2021/05/27	5	70.22	2	70.30	70.10	3	2,141	0.14%
2021/05/26	7	70.93	1	71.20	71.10	6	2,141	0.28%
2021/05/25	2	71.00	7	70.49	71.00	-5	2,166	-0.23%
2021/05/24	2	70.00	0	0.00	70.10	2	2,181	0.09%
2021/05/21	5	69.78	0	0.00	70.20	5	2,188	0.23%
2021/05/20	1	69.70	0	0.00	69.80	1	2,223	0.04%
2021/05/19	4	70.05	4	69.78	69.60	0	2,218	0.00%
2021/05/18	21.1	68.33	14	69.09	69.80	7.1	2,207	0.32%
2021/05/17	11	66.18	21	66.21	66.10	-10	2,181	-0.46%
2021/05/14	3	69.50	2	69.40	69.40	1	2,127	0.05%
2021/05/13	13	69.25	9	69.03	69.20	4	2,123	0.19%
2021/05/12	30.3	71.20	15	69.20	69.80	15.3	2,095	0.73%
2021/05/11	15	73.63	8.1	73.64	73.40	7	2,030	0.34%
2021/05/10	25	75.03	8	75.71	76.10	17	1,995	0.85%
2021/05/07	0	0.00	1	74.80	74.90	-1	1,994	-0.05%
2021/05/06	3.1	74.37	2.2	74.99	73.40	0.9	1,979	0.05%
2021/05/05	1	74.10	7	75.00	75.20	-6	1,955	-0.31%
2021/05/04	23	73.93	15	74.31	74.70	8	1,957	0.41%
2021/05/03	12.2	77.85	8	77.96	77.00	4.2	1,902	0.22%
2021/04/29	23	77.69	6	78.30	78.60	17	1,871	0.91%
2021/04/28	16	77.68	6	78.08	78.40	10	1,846	0.54%
2021/04/27	10	78.22	3.9	78.33	78.00	6.1	1,821	0.33%
2021/04/26	11	78.78	15.3	78.99	79.50	-4.3	1,794	-0.24%
2021/04/23	6	79.42	63.6	80.17	79.90	-57.5	1,758	-3.27%
2021/04/22	68.4	80.79	51	81.05	80.20	17.4	1,742	1.00%
2021/04/21	30.1	80.45	91.4	79.80	81.70	-61.3	1,655	-3.70%
2021/04/20	28	76.77	31	75.95	77.10	-3	1,558	-0.19%
2021/04/19	16.3	77.38	165.6	77.29	77.50	-149.3	1,542	-9.68%	大賣/鉅額交易
2021/04/16	12	75.92	194	76.01	75.70	-182	1,500	-12.13%	大賣/鉅額交易
2021/04/15	31	76.52	199.3	76.70	75.00	-168.3	1,471	-11.44%	大賣/鉅額交易
2021/04/14	26.1	74.50	162	74.83	75.20	-135.9	1,395	-9.74%	大賣/鉅額交易
2021/04/13	72.8	75.14	353	75.33	75.00	-280.2	1,346	-20.80%	大賣/鉅額交易
2021/04/12	15	70.47	40.1	70.60	71.30	-25.1	1,229	-2.04%
2021/04/09	6	70.22	38	69.69	69.50	-32	1,221	-2.62%
2021/04/08	50.1	69.37	1	69.30	69.60	49.1	1,211	4.05%
2021/04/07	46	69.13	33	69.07	69.50	13	1,207	1.08%
2021/04/06	14.3	68.77	6	68.90	68.90	8.3	1,205	0.69%
2021/04/01	25	69.01	6	68.63	69.10	19	1,200	1.58%
2021/03/31	3.1	68.76	13	68.05	69.20	-9.9	1,168	-0.85%
2021/03/30	6	66.95	2.2	67.10	67.30	3.8	1,137	0.33%
2021/03/29	8.1	67.20	2	67.30	67.20	6.1	1,113	0.55%
2021/03/26	2.1	67.20	0	0.00	67.30	2.1	1,110	0.18%
2021/03/25	12	67.29	12	67.32	67.50	0	1,109	0.00%
2021/03/24	24.1	67.94	2	67.90	67.90	22.1	1,100	2.00%
2021/03/23	4	67.75	11	68.42	67.70	-7	1,091	-0.64%
2021/03/22	14.3	67.90	7	68.10	68.00	7.3	1,084	0.67%
2021/03/19	7.1	67.75	12	68.01	68.30	-4.9	1,073	-0.46%
2021/03/18	29	67.99	22	67.89	68.00	7	1,061	0.66%
2021/03/17	26	67.15	7	67.23	67.90	19	1,050	1.81%
2021/03/16	7	67.07	26	67.00	67.20	-19	1,033	-1.84%
2021/03/15	26.1	67.13	39	66.92	67.70	-13	1,024	-1.26%
2021/03/12	15	67.07	1	67.60	67.60	14	1,018	1.37%
2021/03/11	1	67.80	11	67.51	67.40	-10	1,012	-0.99%
2021/03/10	9	67.01	15	66.98	67.30	-6	992	-0.60%
2021/03/09	89	65.68	4.8	65.61	66.10	84.2	957	8.79%
2021/03/08	30	66.71	16.3	66.53	66.50	13.7	932	1.47%
2021/03/05	2	64.45	7.1	65.00	64.70	-5.1	893	-0.57%
2021/03/04	6.6	64.35	1	64.90	64.70	5.6	886	0.63%
2021/03/03	4	64.45	6	64.65	64.60	-2	871	-0.23%
2021/03/02	30.8	64.19	64.7	64.54	64.60	-33.9	859	-3.95%
2021/02/26	9.7	63.33	9	63.29	63.50	0.6	810	0.08%
2021/02/25	3	62.97	16.3	62.92	63.20	-13.3	796	-1.67%
2021/02/24	8	62.63	10	62.46	62.20	-2	767	-0.26%
2021/02/23	5	62.56	27.5	62.73	62.90	-22.5	742	-3.03%
2021/02/22	2	62.95	39.4	62.67	62.90	-37.4	739	-5.06%
2021/02/19	2	60.60	8	60.89	61.20	-6	705	-0.85%
2021/02/18	0.1	60.60	14	60.70	61.00	-13.9	713	-1.95%
2021/02/17	2	60.45	32.3	60.50	60.60	-30.3	712	-4.25%
2021/02/05	4	59.60	8	59.69	59.60	-4	705	-0.57%
2021/02/04	3	59.42	59	59.44	59.50	-56	707	-7.92%
2021/02/03	1.5	58.16	9	58.01	58.30	-7.5	708	-1.06%
2021/02/01	2	56.70	0	0.00	57.30	2	729	0.27%
2021/01/29	65	58.18	4	57.70	56.80	61	743	8.21%
2021/01/28	11	57.46	0	0.00	57.40	11	729	1.51%
2021/01/27	3	57.97	0.2	58.40	57.90	2.8	732	0.38%
2021/01/26	16	57.99	2	58.10	57.80	14	739	1.89%
2021/01/25	2	58.40	0	0.00	58.70	2	725	0.28%
2021/01/22	5	58.16	0	0.00	58.40	5	733	0.68%
2021/01/21	19	58.19	3	58.10	58.20	16	741	2.16%
2021/01/20	10	58.32	0	0.00	58.00	10	749	1.33%
2021/01/19	2	59.10	4.1	59.16	59.10	-2.1	751	-0.27%
2021/01/18	14	58.69	5	58.76	58.90	9	752	1.20%
2021/01/15	3	59.77	8.1	59.74	59.60	-5	754	-0.67%
2021/01/14	1.3	59.69	2	60.20	60.30	-0.7	759	-0.09%
2021/01/13	4.1	60.15	5	60.56	60.20	-0.9	756	-0.12%
2021/01/12	21	60.40	37.6	60.33	60.00	-16.6	749	-2.21%
2021/01/11	8.2	61.13	3.1	61.39	61.10	5.1	733	0.70%
2021/01/08	2	60.90	8	61.14	61.10	-6	722	-0.83%
2021/01/07	13	61.62	12.1	61.47	61.20	0.9	716	0.12%
2021/01/06	11	61.31	6.4	61.17	60.90	4.6	708	0.65%
2021/01/05	1	61.30	7.3	61.59	61.70	-6.3	696	-0.90%
2021/01/04	25.2	61.57	31.1	61.81	61.70	-6	686	-0.87%
2020/12/31	0	0.00	13	60.15	60.30	-13	650	-2.00%
2020/12/30	1.2	60.18	3.5	60.23	60.40	-2.3	646	-0.35%
2020/12/29	16.9	60.55	3.1	60.23	60.00	13.8	647	2.13%
2020/12/28	0	0.00	16	59.71	60.00	-16	635	-2.52%
2020/12/25	3	58.77	0	0.00	59.00	3	626	0.48%
2020/12/24	3	58.73	0	0.00	58.60	3	626	0.48%
2020/12/23	0	0.00	3	58.60	58.60	-3	622	-0.48%
2020/12/22	2.1	58.22	1	58.90	58.20	1.1	627	0.18%
2020/12/21	2	58.40	6	58.68	58.90	-4	636	-0.63%
2020/12/18	3	58.40	0	0.00	58.40	3	636	0.47%
2020/12/17	10	58.32	0	0.00	58.40	10	646	1.55%
2020/12/16	7	58.41	1	58.80	58.50	6	646	0.93%
2020/12/15	3	58.47	0	0.00	58.30	3	647	0.46%
2020/12/14	2	58.70	7.1	58.60	58.70	-5.1	644	-0.79%
2020/12/11	18	58.73	9	58.82	58.50	9	646	1.39%
2020/12/10	4	58.93	6	59.08	59.00	-2	645	-0.31%
2020/12/09	0.5	59.20	7	59.30	59.00	-6.5	648	-1.00%
2020/12/08	13	58.83	7	59.17	59.30	6	660	0.91%
2020/12/07	6	59.12	6	59.00	59.00	0	659	0.00%
2020/12/04	11	59.19	3.2	59.16	59.20	7.8	656	1.19%
2020/12/03	3	59.53	2	59.50	59.50	1	661	0.15%
2020/12/02	8	59.45	0	0.00	59.70	8	668	1.20%
2020/12/01	6	60.15	0	0.00	60.00	6	671	0.89%
2020/11/30	4	59.80	18	59.79	60.20	-14	667	-2.10%
2020/11/27	4	59.30	2	59.35	59.40	2	655	0.31%
2020/11/26	10	58.89	31	58.84	59.00	-21	658	-3.19%
2020/11/25	16	59.14	2.8	59.26	59.10	13.2	663	1.99%
2020/11/24	10	59.37	2	59.30	59.30	8	675	1.18%
2020/11/23	15.3	59.83	2	59.80	59.70	13.3	700	1.89%
2020/11/20	0	59.60	0	0.00	59.90	0	727	0.01%
2020/11/19	4	59.90	4	59.98	59.90	0	744	0.00%
2020/11/18	8.1	59.80	1	59.90	59.80	7.1	761	0.93%
2020/11/17	13	60.20	15.2	60.14	60.40	-2.2	772	-0.28%
2020/11/16	2	59.85	10	59.90	59.90	-8	808	-0.98%
2020/11/13	25	60.06	4	60.00	60.00	21	831	2.53%
2020/11/12	4.1	60.68	10	60.79	60.60	-5.9	834	-0.71%
2020/11/11	23	60.49	53	60.45	60.70	-30	841	-3.56%
2020/11/10	15	60.19	14	60.28	60.40	1	835	0.12%
2020/11/09	11	59.70	8	59.71	59.70	3	854	0.35%
2020/11/06	0.7	59.10	6	59.58	59.70	-5.3	852	-0.63%
2020/11/05	1	58.60	1	58.70	58.80	0	852	0.00%
2020/11/04	0	0.00	0.3	58.90	58.90	-0.3	854	-0.04%
2020/11/03	1	59.20	18	58.85	58.80	-17	849	-2.00%
2020/11/02	1.1	58.20	4	58.15	58.40	-2.9	851	-0.35%
2020/10/30	6	58.40	3	58.70	58.40	3	848	0.35%
2020/10/29	1	58.60	5	58.52	58.70	-4	843	-0.47%
2020/10/28	0	0.00	3	58.90	59.00	-3	839	-0.36%
2020/10/27	1	58.30	21	58.30	58.70	-20	834	-2.40%
2020/10/26	2	57.45	1	57.50	57.60	1	821	0.12%
2020/10/23	33	58.04	8	57.91	57.80	25	831	3.01%
2020/10/22	10	57.20	3	56.97	58.50	7	839	0.83%
2020/10/21	0	0.00	1	56.40	56.40	-1	831	-0.12%
2020/10/20	0	0.00	2	55.90	55.90	-2	842	-0.24%
2020/10/19	1	56.20	3	56.20	56.10	-2	853	-0.23%
2020/10/15	3	56.13	5	56.32	56.40	-2	876	-0.23%
2020/10/14	2	55.90	1	56.40	56.40	1	883	0.11%
2020/10/13	2	55.80	2	55.80	56.10	0	887	0.00%
2020/10/08	6	56.40	4	56.58	56.50	2	984	0.20%
2020/10/07	0	0.00	2	56.30	56.20	-2	1,000	-0.20%
2020/10/06	0	0.00	32	56.08	56.20	-32	1,026	-3.12%
2020/10/05	0	0.00	6	55.00	55.30	-6	1,037	-0.58%
2020/09/28	0	0.00	5	54.42	54.70	-5	1,094	-0.46%
2020/09/25	12	53.91	2	54.20	53.80	10	1,118	0.89%
2020/09/24	15	53.97	2	54.10	53.90	13	1,124	1.16%
2020/09/23	12	55.40	0	0.00	55.20	12	1,118	1.07%
2020/09/22	22	55.49	4	55.43	55.80	18	1,127	1.60%
2020/09/21	11	56.59	1	56.50	56.60	10	1,116	0.90%
2020/09/18	12	56.73	8	56.91	57.00	4	1,123	0.36%
2020/09/17	4	56.18	2	56.50	56.30	2	1,123	0.18%
2020/09/16	15	56.03	3	56.47	56.20	12	1,130	1.06%
2020/09/15	32	56.08	1	56.50	56.10	31	1,147	2.70%
2020/09/14	14	56.35	3	56.23	56.30	11	1,167	0.94%
2020/09/11	3	55.77	0	0.00	55.60	3	1,174	0.26%
2020/09/10	10	56.58	7	56.54	56.50	3	1,169	0.26%
2020/09/09	4	57.00	1	57.40	57.10	3	1,163	0.26%
2020/09/08	26.3	57.40	3	57.53	57.10	23.3	1,165	2.00%
2020/09/07	7	57.96	7	58.10	57.60	0	1,162	0.00%
2020/09/04	16	58.28	3	58.13	58.00	13	1,180	1.10%
2020/09/03	8	58.38	4	58.93	59.00	4	1,181	0.34%
2020/09/02	11	58.35	1	59.00	59.00	10	1,185	0.84%
2020/09/01	16	58.28	12	59.10	59.30	4	1,184	0.34%
2020/08/31	70	58.86	14	58.66	58.80	56	1,183	4.73%
2020/08/28	66	59.67	6	59.93	59.60	60	1,176	5.10%
2020/08/27	26	59.12	53	59.42	60.00	-27	1,165	-2.32%
2020/08/26	16	58.28	37	58.36	58.60	-21	1,136	-1.85%
2020/08/25	24	57.53	19	57.92	57.90	5	1,112	0.45%
2020/08/24	17	57.44	19	57.52	57.50	-2	1,106	-0.18%
2020/08/21	36	57.42	16	58.15	57.30	20	1,089	1.84%
2020/08/20	68	57.04	110	57.26	57.60	-42	1,074	-3.91%	大賣/
2020/08/19	30	57.85	28	57.93	57.60	2	1,030	0.19%
2020/08/18	15	57.01	7	57.36	57.30	8	1,002	0.80%
2020/08/17	15	57.15	2	57.40	57.00	13	1,002	1.30%
2020/08/14	2	56.20	5	56.56	56.70	-3	1,000	-0.30%
2020/08/13	27	56.53	74	56.62	55.90	-47	1,019	-4.61%
2020/08/12	3.5	54.33	5	54.56	54.60	-1.5	1,008	-0.15%
2020/08/11	3	54.53	6	55.12	54.50	-3	1,013	-0.30%
2020/08/10	0	0.00	1	54.60	54.30	-1	1,008	-0.10%
2020/08/07	1	54.30	0	0.00	54.20	1	1,026	0.10%
2020/08/06	2	53.85	7	54.21	54.40	-5	1,037	-0.48%
2020/08/05	1	53.80	4.3	53.76	53.80	-3.3	1,047	-0.32%
2020/08/04	2	53.30	1	53.80	53.70	1	1,058	0.09%
2020/08/03	6	53.08	1	53.50	53.50	5	1,070	0.47%
2020/07/31	0	0.00	4	53.60	53.50	-4	1,072	-0.37%
2020/07/30	0	0.00	1	52.90	53.10	-1	1,081	-0.09%
2020/07/29	18	52.99	0	0.00	52.90	18	1,099	1.64%
2020/07/28	2	52.85	0	0.00	53.80	2	1,110	0.18%
2020/07/27	1	53.30	4	53.43	53.30	-3	1,142	-0.26%
2020/07/24	7	53.83	0	0.00	53.50	7	1,186	0.59%
2020/07/23	3	54.80	3	54.67	54.80	0	1,191	0.00%
2020/07/22	1	53.80	0	0.00	53.70	1	1,195	0.08%
2020/07/21	18	53.44	3	53.30	53.30	15	1,194	1.26%
2020/07/20	13	53.65	4	53.60	53.50	9	1,189	0.76%
2020/07/17	21	54.46	5	54.28	54.20	16	1,191	1.34%
2020/07/16	24	55.06	16	55.44	54.70	8	1,199	0.67%
2020/07/15	18	57.98	17	57.99	58.00	1	1,161	0.09%
2020/07/14	4	58.13	1	57.90	57.80	3	1,126	0.27%
2020/07/13	7.3	58.29	60	57.76	58.50	-52.7	1,115	-4.72%
2020/07/10	7.1	57.98	23	57.98	57.80	-15.9	1,112	-1.43%
2020/07/09	24	58.96	12	58.88	59.10	12	1,102	1.09%
2020/07/08	4	57.60	4	58.08	58.30	0	1,085	0.00%
2020/07/07	6	57.38	4	57.95	58.00	2	1,080	0.19%
2020/07/06	15	57.25	21	57.21	57.60	-6	1,070	-0.56%
2020/07/03	42	56.06	9	56.18	56.10	33	1,060	3.11%
2020/07/02	2	56.00	7	56.13	56.20	-5	1,068	-0.47%
2020/07/01	7	55.74	67	55.98	55.80	-60	1,073	-5.59%
2020/06/30	2	55.05	6	55.08	54.90	-4	1,072	-0.37%
2020/06/29	9	54.70	2	54.85	54.60	7	1,088	0.64%
2020/06/24	7	55.44	0	0.00	55.40	7	1,090	0.64%
2020/06/23	14	55.86	5	55.40	55.50	9	1,113	0.81%
2020/06/22	3	55.63	18	55.41	55.80	-15	1,116	-1.34%
2020/06/19	10	54.11	0	0.00	53.90	10	1,115	0.90%
2020/06/18	52	54.11	0	0.00	54.40	52	1,110	4.68%
2020/06/17	11	54.47	0	0.00	54.40	11	1,106	0.99%
2020/06/16	7	54.90	0	0.00	55.00	7	1,125	0.62%
2020/06/15	12	54.47	0.8	54.60	54.20	11.2	1,176	0.95%
2020/06/12	17	54.21	13	54.32	54.80	4	1,220	0.33%
2020/06/11	25	55.94	53	56.23	55.20	-28	1,260	-2.22%
2020/06/10	26	56.33	8	56.65	57.00	18	1,266	1.42%
2020/06/09	44	56.25	1	56.30	56.30	43	1,340	3.21%
2020/06/08	35	56.15	12.2	56.24	56.30	22.8	1,362	1.68%
2020/06/05	8.4	55.71	17	55.99	55.90	-8.6	1,367	-0.63%
2020/06/04	12.5	55.02	2.6	55.33	55.10	9.9	1,381	0.71%
2020/06/03	3.1	55.20	0	0.00	55.10	3.1	1,391	0.22%
2020/06/02	11	54.91	0	0.00	54.90	11	1,393	0.79%
2020/06/01	2	55.00	6	55.00	55.10	-4	1,395	-0.29%
2020/05/29	3	54.07	1	54.70	53.50	2	1,387	0.14%
2020/05/28	4	54.80	2.2	55.16	54.50	1.8	1,380	0.13%
2020/05/27	1	54.80	0	0.00	54.80	1	1,387	0.07%
2020/05/26	3	54.53	1	54.80	54.60	2	1,394	0.14%
2020/05/25	3	54.27	2	54.00	54.50	1	1,393	0.07%
2020/05/22	8	54.35	0	0.00	54.20	8	1,393	0.57%
2020/05/21	6	54.90	4	55.03	55.00	2	1,392	0.14%
2020/05/20	15	55.20	61	55.38	54.60	-46	1,383	-3.33%
2020/05/19	6	56.03	28	55.73	56.80	-22	1,366	-1.61%
2020/05/18	2	54.05	7	54.27	54.10	-5	1,344	-0.37%
2020/05/15	5	53.60	5	53.70	53.60	0	1,342	0.00%
2020/05/14	8	54.58	0	0.00	54.00	8	1,335	0.60%
2020/05/13	7	54.89	1	55.30	55.30	6	1,317	0.46%
2020/05/12	4	54.48	2	55.00	55.00	2	1,308	0.15%
2020/05/11	3	54.97	12	55.04	55.00	-9	1,297	-0.69%
2020/05/08	6	54.15	2	54.25	54.00	4	1,289	0.31%
2020/05/07	4	53.80	0	54.30	54.20	4	1,277	0.31%
2020/05/06	4	54.15	14	53.67	53.60	-10	1,281	-0.78%
2020/05/05	3	54.20	0	0.00	54.30	3	1,284	0.23%
2020/05/04	49	53.29	11	53.50	54.20	38	1,270	2.99%
2020/04/30	5	53.22	25	54.49	54.50	-20	1,267	-1.58%
2020/04/29	5	52.48	9	52.66	53.20	-4	1,236	-0.32%
2020/04/28	1	51.00	17.2	51.26	51.30	-16.2	1,200	-1.35%
2020/04/27	7	50.10	14	50.49	50.60	-7	1,223	-0.57%
2020/04/24	2	49.78	5	49.71	50.00	-3	1,222	-0.25%
2020/04/23	2	49.55	0	0.00	49.65	2	1,233	0.16%
2020/04/22	2	49.10	2	49.18	49.60	0	1,229	0.00%
2020/04/21	5	50.10	0	0.00	49.85	5	1,236	0.40%
2020/04/20	6	50.78	0	0.00	50.60	6	1,272	0.47%
2020/04/17	3	51.40	6	51.77	51.30	-3	1,278	-0.23%
2020/04/16	27	51.27	1	51.30	51.30	26	1,286	2.02%
2020/04/15	33	51.13	5	51.62	52.00	28	1,287	2.17%
2020/04/14	1	51.00	2	51.00	51.00	-1	1,276	-0.08%
2020/04/13	6	50.33	4	50.25	50.10	2	1,276	0.16%
2020/04/10	5	50.68	1	51.00	50.80	4	1,284	0.31%
2020/04/09	0	0.00	33	50.84	50.90	-33	1,306	-2.53%
2020/04/08	3	50.07	4	49.96	50.20	-1	1,302	-0.08%
2020/04/07	1	49.55	12	49.74	49.50	-11	1,291	-0.85%
2020/04/06	40	48.89	6	48.66	49.00	34	1,287	2.64%
2020/04/01	7	49.17	2	49.20	49.20	5	1,278	0.39%
2020/03/31	6	49.53	6	49.36	49.45	0	1,279	0.00%
2020/03/30	6	48.37	0.2	48.65	48.45	5.8	1,276	0.45%
2020/03/27	6	48.48	1	48.05	48.00	5	1,299	0.38%
2020/03/26	2	47.03	12	47.63	47.70	-10	1,282	-0.78%
2020/03/25	25	47.61	40	47.57	47.45	-15	1,314	-1.14%
2020/03/24	20	45.70	32	45.93	45.55	-12	1,302	-0.92%
2020/03/23	8	43.02	1	43.00	43.00	7	1,291	0.54%
2020/03/20	1	43.70	7	42.32	44.10	-6	1,308	-0.46%
2020/03/19	34	40.54	13	40.12	40.50	21	1,286	1.63%
2020/03/18	27	45.08	8	46.00	44.00	19	1,240	1.53%
2020/03/17	61	46.18	1	46.75	46.00	60	1,203	4.99%
2020/03/16	7	48.42	32	49.53	48.00	-25	1,192	-2.10%
2020/03/13	38	49.32	4	50.03	50.10	34	1,163	2.92%
2020/03/12	29	54.82	2	54.95	53.90	27	1,077	2.51%
2020/03/11	0	0.00	7	57.93	57.90	-7	1,047	-0.67%
2020/03/10	35	56.39	8	56.36	57.00	27	1,038	2.60%
2020/03/09	11	58.41	8	57.53	57.30	3	1,017	0.29%
2020/03/06	4	59.73	9	60.00	59.60	-5	1,001	-0.50%
2020/03/05	2	60.30	3	60.53	60.30	-1	995	-0.10%
2020/03/04	10	59.70	1	59.70	59.70	9	992	0.91%
2020/03/03	3	59.83	2	60.00	59.80	1	997	0.10%
2020/02/27	3	59.77	3	59.13	59.10	0	986	0.00%
2020/02/26	2	59.40	6	59.40	59.70	-4	983	-0.41%
2020/02/24	3	59.87	1	59.90	60.00	2	985	0.20%
2020/02/21	1	61.00	2	60.80	60.60	-1	994	-0.10%
2020/02/20	23	60.92	3	60.80	60.70	20	1,001	2.00%
2020/02/19	2	60.05	1	60.60	60.00	1	1,010	0.10%
2020/02/18	7.2	59.97	3	59.90	60.00	4.2	1,016	0.41%
2020/02/17	5	60.18	0	0.00	60.20	5	1,035	0.48%
2020/02/14	1	60.60	1	60.80	60.90	0	1,077	0.00%
2020/02/13	5	60.38	1	60.70	60.70	4	1,073	0.37%
2020/02/12	54	60.33	1	60.60	60.60	53	1,069	4.96%
2020/02/11	0	0.00	3	60.30	60.40	-3	1,061	-0.28%
2020/02/10	11	59.89	0	0.00	59.90	11	1,058	1.04%
2020/02/07	22	60.30	0.1	60.30	60.30	21.9	1,059	2.07%
2020/02/06	2	60.75	9	60.56	61.10	-7	1,057	-0.66%
2020/02/05	28	59.61	2.4	59.64	59.30	25.6	1,039	2.46%
2020/02/04	7	58.90	3.3	59.26	59.20	3.7	1,031	0.36%
2020/02/03	3.4	58.68	17	58.60	59.30	-13.6	1,012	-1.34%
2020/01/31	5	59.90	2	60.20	60.40	3	1,005	0.30%
2020/01/30	21	60.39	21	60.13	59.40	0	1,004	0.00%
2020/01/20	8	63.89	15	63.90	64.10	-7	971	-0.72%
2020/01/17	4	64.40	5	64.28	64.10	-1	966	-0.10%
2020/01/16	1	64.80	1	64.80	64.90	0	964	0.00%
2020/01/15	8	64.76	2	65.10	64.60	6	958	0.63%
2020/01/14	7	64.89	30	64.86	65.20	-23	951	-2.42%
2020/01/13	0	0.00	6	63.40	63.70	-6	913	-0.66%
2020/01/10	8	63.06	10	62.99	63.00	-2	922	-0.22%
2020/01/09	2	62.00	0	0.00	62.00	2	917	0.22%
2020/01/08	16	61.69	2	61.75	61.90	14	917	1.53%
2020/01/07	1	62.00	9	61.99	61.90	-8	914	-0.87%
2020/01/06	1	62.00	2	62.15	62.20	-1	915	-0.11%
2020/01/03	2.6	62.51	15	62.93	63.00	-12.4	909	-1.36%
2020/01/02	3	62.13	6	62.37	62.30	-3	894	-0.34%
2019/12/31	1	62.20	9	62.16	62.00	-8	920	-0.87%
2019/12/30	1	62.40	12	62.26	61.80	-11	919	-1.20%
2019/12/27	3	61.17	6	61.30	61.50	-3	911	-0.33%
2019/12/26	8	61.53	3	61.60	61.40	5	903	0.55%
2019/12/25	4	61.85	1	61.70	62.10	3	899	0.33%
2019/12/24	10.5	62.35	13	62.09	62.10	-2.5	897	-0.28%
2019/12/23	0	0.00	12	61.03	61.10	-12	867	-1.38%
2019/12/20	3	60.53	6	60.60	60.40	-3	863	-0.35%
2019/12/19	3	60.00	3.2	60.25	60.20	-0.2	825	-0.02%
2019/12/18	4	59.85	0	0.00	60.00	4	819	0.49%
2019/12/17	8	60.26	25	60.16	60.10	-17	827	-2.06%
2019/12/16	2	59.70	1	59.40	59.60	1	810	0.12%
2019/12/13	2	59.50	1	59.60	59.90	1	816	0.12%
2019/12/12	4	60.23	3	59.80	59.90	1	830	0.12%
2019/12/11	2	59.15	18	59.44	60.10	-16	850	-1.88%
2019/12/10	7	58.96	1	59.00	58.90	6	827	0.72%
2019/12/09	1	59.00	3	59.30	58.90	-2	837	-0.24%
2019/12/06	1	59.20	2	58.95	58.80	-1	856	-0.12%
2019/12/05	1.5	58.77	11	58.78	59.10	-9.5	876	-1.08%
2019/12/04	0	0.00	1	58.50	58.60	-1	893	-0.11%
2019/12/03	1	57.90	2	58.60	58.60	-1	905	-0.11%
2019/12/02	0	0.00	1	58.30	58.60	-1	913	-0.11%
2019/11/29	1.1	58.31	1	59.00	58.70	0.1	965	0.01%
2019/11/28	5	58.50	2	58.20	58.90	3	966	0.31%
2019/11/27	5	58.70	4	59.00	58.70	1	973	0.10%
2019/11/26	2	58.80	0	0.00	58.90	2	978	0.20%
2019/11/25	14	58.84	4	58.60	58.60	10	998	1.00%
2019/11/22	1	58.90	2	58.85	58.80	-1	1,008	-0.10%
2019/11/21	3	58.40	3	58.60	58.30	0	1,034	0.00%
2019/11/20	47	58.95	10	58.96	58.80	37	1,088	3.40%
2019/11/19	40	58.58	27	58.52	58.60	13	1,083	1.20%
2019/11/18	8	58.28	17	58.34	58.40	-9	1,093	-0.82%
2019/11/15	0	0.00	10	58.01	57.60	-10	1,074	-0.93%
2019/11/14	27	57.93	24	57.89	58.00	3	1,071	0.28%
2019/11/13	14	57.39	24	57.07	57.70	-10	1,057	-0.95%
2019/11/12	0	0.00	1	54.80	54.80	-1	1,017	-0.10%
2019/11/11	2	54.30	0	0.00	54.30	2	1,024	0.20%
2019/11/08	1	54.20	3	54.90	54.80	-2	1,027	-0.19%
2019/11/07	4	54.63	0	0.00	54.40	4	1,031	0.39%
2019/11/06	3	54.87	1	54.90	55.00	2	1,037	0.19%
2019/11/05	5	55.22	1	55.30	55.30	4	1,033	0.39%
2019/11/04	2	54.80	1	54.60	54.60	1	1,041	0.10%
2019/10/31	1	54.60	3	54.83	55.00	-2	1,053	-0.19%
2019/10/30	1	55.20	14.4	55.22	55.00	-13.4	1,056	-1.26%
2019/10/29	0	0.00	2	55.40	55.00	-2	1,064	-0.19%
2019/10/28	0	0.00	2	55.05	55.10	-2	1,064	-0.19%
2019/10/25	2	55.20	0	0.00	55.10	2	1,070	0.19%
2019/10/24	4.4	54.93	1	55.20	55.20	3.4	1,072	0.31%
2019/10/23	1	54.70	7	54.81	54.30	-6	1,073	-0.56%
2019/10/22	7	54.69	3	54.50	54.80	4	1,090	0.37%
2019/10/21	2	55.05	28	54.60	55.10	-26	1,091	-2.38%
2019/10/18	8	52.96	3	53.80	53.80	5	1,101	0.45%
2019/10/17	54	53.46	2	53.40	53.60	52	1,087	4.78%
2019/10/16	15	52.84	1	53.30	52.80	14	1,095	1.28%
2019/10/15	12	53.06	5	52.86	53.00	7	1,117	0.63%
2019/10/14	27	53.04	3	53.20	53.00	24	1,113	2.16%
2019/10/09	0	0.00	1	53.60	53.30	-1	1,106	-0.09%
2019/10/08	21	54.21	20	53.93	54.00	1	1,111	0.09%
2019/10/07	93	53.31	20	53.57	53.50	73	1,104	6.61%
2019/10/04	4	54.28	1	54.40	54.20	3	1,076	0.28%
2019/10/03	2	54.15	1	54.70	54.70	1	1,085	0.09%
2019/10/02	2	55.05	0	0.00	55.10	2	1,122	0.18%
2019/10/01	5	54.68	0	0.00	55.30	5	1,165	0.43%
2019/09/27	19	55.52	35	55.23	55.30	-16	1,217	-1.31%
2019/09/26	0	0.00	1	56.10	56.20	-1	1,261	-0.08%
2019/09/25	2	56.30	3	56.27	56.20	-1	1,271	-0.08%
2019/09/24	13	56.62	13	56.69	56.50	0	1,285	0.00%
2019/09/23	12.2	56.92	1	56.80	56.80	11.2	1,295	0.87%
2019/09/20	1	57.10	6	57.20	57.20	-5	1,311	-0.38%
2019/09/18	0	0.00	2	57.80	57.50	-2	1,328	-0.15%
2019/09/17	1	56.60	8	57.36	57.50	-7	1,343	-0.52%
2019/09/16	28	56.77	33	56.61	56.20	-5	1,357	-0.37%
2019/09/12	5	58.32	5	58.16	57.90	0	1,381	0.00%
2019/09/11	17	58.38	6	58.30	58.20	11	1,370	0.80%
2019/09/10	13	58.42	12	58.41	58.40	1	1,365	0.07%
2019/09/09	16	58.26	135	58.06	58.10	-119	1,353	-8.79%	大賣/鉅額交易
2019/09/06	14	58.36	25	58.27	57.80	-11	1,333	-0.82%
2019/09/05	14	57.70	2	57.75	57.80	12	1,310	0.92%
2019/09/04	3	57.83	3	57.93	58.10	0	1,297	0.00%
2019/09/03	20	58.38	66	58.44	58.00	-46	1,291	-3.56%
2019/09/02	87	57.80	83	57.80	57.80	4	1,238	0.32%
2019/08/30	2	57.55	8	57.73	57.70	-6	1,238	-0.48%
2019/08/29	8	57.86	8	57.93	57.60	0	1,227	0.00%
2019/08/28	48	57.59	19	57.49	57.50	29	1,217	2.38%
2019/08/27	2	57.65	9	57.54	57.10	-7	1,197	-0.58%
2019/08/26	32	57.73	10	57.64	57.70	22	1,188	1.85%
2019/08/23	41	56.58	144	56.42	58.50	-103	1,183	-8.70%	大賣/鉅額交易
2019/08/22	12	55.69	9	55.79	55.50	3	1,127	0.27%
2019/08/21	0	0.00	10	55.10	55.50	-10	1,129	-0.89%
2019/08/20	0	0.00	3	54.57	54.40	-3	1,110	-0.27%
2019/08/19	42	54.05	4	54.43	54.50	38	1,103	3.44%
2019/08/16	47	53.50	7	53.73	54.40	40	1,095	3.65%
2019/08/15	16	53.58	15	53.53	53.50	1	1,084	0.09%
2019/08/14	10	53.96	15	54.11	54.50	-5	1,079	-0.46%
2019/08/13	0	0.00	5	53.62	53.90	-5	1,071	-0.47%
2019/08/12	5	54.42	5	54.84	54.20	0	1,066	0.00%
2019/08/08	0	0.00	1	53.90	54.80	-1	1,057	-0.09%
2019/08/07	12	53.55	0.2	53.70	53.60	11.8	1,049	1.12%
2019/08/06	115	53.13	11	52.85	53.40	104	1,049	9.91%	大買/鉅額交易
2019/08/05	2	54.00	4	54.13	53.80	-2	1,031	-0.19%
2019/08/02	23	54.13	15	54.07	54.60	8	1,027	0.78%
2019/08/01	43	54.72	6	54.90	54.90	37	1,020	3.62%
2019/07/31	7	54.74	11	54.97	54.90	-4	1,013	-0.39%
2019/07/30	9	55.00	3.2	54.97	55.00	5.8	998	0.59%
2019/07/29	12	55.28	13	55.43	55.20	-1	1,002	-0.10%
2019/07/26	10	55.72	3	55.67	55.80	7	990	0.71%
2019/07/25	5	56.10	23	56.07	56.30	-18	982	-1.83%
2019/07/24	11	56.28	23	56.45	56.00	-12	969	-1.24%
2019/07/23	21	56.21	32	56.16	56.10	-11	948	-1.16%
2019/07/22	63	56.06	16	56.20	56.30	47	938	5.01%
2019/07/19	3	55.63	8.6	55.96	55.60	-5.6	912	-0.61%
2019/07/18	13	55.71	26	55.67	55.80	-13	897	-1.45%
2019/07/17	10	55.48	63	55.26	55.50	-53	875	-6.05%
2019/07/16	0	0.00	3	54.50	54.50	-3	843	-0.36%
2019/07/15	5	54.40	13	54.41	54.50	-8	840	-0.95%
2019/07/12	27	53.69	4.5	54.13	54.30	22.5	837	2.69%
2019/07/11	9.1	54.13	11	54.19	53.80	-1.9	828	-0.23%
2019/07/10	7	54.44	2	54.70	54.40	5	821	0.61%
2019/07/09	3	54.47	42	54.36	54.60	-39	816	-4.78%
2019/07/08	41.2	53.12	19	53.39	54.10	22.2	800	2.77%
2019/07/05	128.3	54.60	31	54.52	54.20	97.3	761	12.78%	大買/
2019/07/04	18	56.51	39	56.45	56.70	-21	719	-2.92%
2019/07/03	7	55.69	106	55.80	56.10	-99	658	-15.02%	大賣/
2019/07/02	3	55.20	5	55.14	55.30	-2	605	-0.33%
2019/07/01	14	54.94	8	55.21	55.10	6	592	1.01%
2019/06/28	7	55.70	12	55.74	55.30	-5	570	-0.88%
2019/06/27	3	55.20	16	55.54	55.80	-13	560	-2.32%
2019/06/26	10	55.31	21	55.30	55.20	-11	541	-2.03%
2019/06/25	7	54.99	32	55.17	55.60	-25	525	-4.76%
2019/06/24	11	55.15	23.3	55.11	55.20	-12.3	515	-2.39%
2019/06/21	19	54.62	33	54.73	54.50	-14	486	-2.88%
2019/06/20	23	53.18	83	53.30	54.70	-60	454	-13.19%
2019/06/19	2	52.40	11	52.43	52.10	-9	399	-2.26%
2019/06/18	5	52.66	75	52.59	52.20	-70	401	-17.46%
2019/06/17	11	52.32	9	52.26	52.30	2	393	0.51%
2019/06/14	1	51.20	12	51.72	51.70	-11	392	-2.80%
2019/06/13	0	0.00	4	51.05	51.20	-4	388	-1.03%
2019/06/12	6	51.12	2	51.40	51.20	4	388	1.03%
2019/06/11	22.2	51.23	9	51.32	51.20	13.2	387	3.41%
2019/06/10	3	51.70	6	51.60	51.90	-3	384	-0.78%
2019/06/06	11	51.86	1	51.80	51.80	10	383	2.60%
2019/06/05	2.2	51.65	6	51.75	51.60	-3.8	377	-1.01%
2019/06/04	11	51.68	21	51.69	51.60	-10	376	-2.65%
2019/06/03	9	51.26	5	51.42	51.30	4	378	1.06%
2019/05/31	12	51.77	6	51.70	51.80	6	373	1.60%
2019/05/30	26	51.59	49	51.75	52.00	-23	364	-6.30%
2019/05/29	20	50.28	23	50.73	50.80	-3	338	-0.89%
2019/05/28	10	50.09	85	50.21	50.20	-75	329	-22.75%
2019/05/27	9	49.28	0	0.00	49.30	9	316	2.85%
2019/05/24	1	49.15	0	0.00	49.10	1	315	0.32%
2019/05/23	3	49.05	2	48.90	48.95	1	319	0.31%
2019/05/22	6	49.25	5	49.25	49.25	1	323	0.31%
2019/05/21	4	48.84	4	49.00	49.25	0	327	0.00%
2019/05/20	2	48.85	0	0.00	48.70	2	326	0.61%
2019/05/17	1	49.00	0	0.00	49.00	1	327	0.31%
2019/05/15	0	0.00	1	49.25	49.10	-1	331	-0.30%
2019/05/14	1	48.35	6.3	48.65	48.95	-5.3	334	-1.58%
2019/05/13	5	48.91	0	0.00	48.70	5	336	1.49%
2019/05/10	17	48.69	5	49.00	48.80	12	339	3.54%
2019/05/09	0	0.00	4.2	49.22	49.00	-4.2	341	-1.23%
2019/05/08	5	49.22	0	0.00	49.45	5	343	1.45%
2019/05/07	7.4	49.28	2	49.40	49.40	5.4	351	1.54%
2019/05/06	19	48.71	4	49.09	49.15	15	350	4.28%
2019/05/03	2	49.95	4	49.95	49.95	-2	335	-0.61%
2019/05/02	16	49.65	10.2	49.82	49.85	5.8	335	1.75%
2019/04/29	5	49.55	0	0.00	49.50	5	345	1.45%
2019/04/26	4	49.44	0	0.00	49.50	4	358	1.12%
2019/04/25	3	49.40	1	49.50	49.40	2	358	0.56%
2019/04/23	0	0.00	1	49.50	49.55	-1	357	-0.28%
2019/04/22	3	49.23	0	0.00	49.30	3	358	0.84%
2019/04/19	1	49.00	0	0.00	49.20	1	361	0.28%
2019/04/18	4	49.34	0	0.00	49.20	4	361	1.11%
2019/04/17	0	0.00	1	49.50	49.55	-1	362	-0.28%
2019/04/16	2	49.45	1	49.50	49.45	1	358	0.28%
2019/04/15	0	0.00	1	49.65	49.55	-1	357	-0.28%
2019/04/12	1	49.55	1	49.65	49.60	0	358	0.00%
2019/04/11	3	49.80	8	49.94	49.75	-5	356	-1.40%
2019/04/08	5	49.65	2	49.60	49.50	3	351	0.85%
2019/04/03	14	48.97	47	48.97	48.95	-33	344	-9.57%
2019/04/01	69	49.05	1	49.00	48.95	68	339	20.02%
2019/03/29	7	48.99	2	49.20	49.15	5	333	1.50%
2019/03/28	8	48.86	2	48.80	48.85	6	333	1.80%
2019/03/27	44	49.06	6	49.14	49.00	38	327	11.59%
2019/03/25	19	49.57	6	49.70	49.50	13	313	4.15%
2019/03/22	22	49.85	19	49.80	50.00	3	307	0.98%
2019/03/21	43	49.89	0	0.00	49.85	43	305	14.07%
2019/03/20	15	49.94	1	49.95	50.20	14	297	4.70%
2019/03/19	50	50.03	2	49.90	49.95	48	295	16.26%
2019/03/18	21	50.29	4	50.20	50.20	17	286	5.94%
2019/03/15	21	50.38	0	0.00	50.50	21	284	7.39%
2019/03/14	9	50.39	0	0.00	50.30	9	282	3.18%
2019/03/13	0	0.00	5	50.62	50.60	-5	284	-1.76%
2019/03/11	3	50.03	0	0.00	50.10	3	281	1.06%
2019/03/08	3	49.83	0	0.00	49.90	3	288	1.04%
2019/03/07	6	50.03	1	49.95	49.90	5	295	1.69%
2019/03/06	2.1	50.10	0	0.00	50.10	2.1	291	0.72%
2019/03/05	9.3	50.02	0	0.00	50.10	9.3	292	3.19%
2019/03/04	1	50.30	0	0.00	50.30	1	290	0.34%
2019/02/27	0	0.00	1	50.50	50.40	-1	289	-0.35%
2019/02/26	2	50.00	0	0.00	50.20	2	289	0.69%
2019/02/25	3	50.33	0	0.00	50.30	3	286	1.05%
2019/02/22	0	0.00	2	50.50	50.60	-2	287	-0.70%
2019/02/21	2	50.45	0	0.00	50.70	2	283	0.71%
2019/02/20	0	0.00	0.1	50.90	51.00	-0.1	277	-0.04%
2019/02/19	1	50.80	1	51.00	51.10	0	274	0.00%
2019/02/18	1	51.10	1.1	51.18	51.00	-0.1	273	-0.04%
2019/02/15	2	50.85	0	0.00	50.80	2	272	0.73%
2019/02/14	1	50.60	8	50.60	50.80	-7	268	-2.61%
2019/02/13	0	0.00	3	50.60	50.60	-3	268	-1.12%
2019/02/12	1	50.60	7.1	50.53	50.60	-6.1	265	-2.30%
2019/02/11	1.3	49.73	5.2	50.13	50.10	-3.9	266	-1.46%
2019/01/30	2	49.80	0	0.00	49.70	2	263	0.76%
2019/01/29	4	49.40	1	49.60	49.70	3	258	1.16%
2019/01/28	8	49.73	2	50.30	49.75	6	255	2.35%
2019/01/23	1	49.75	0	0.00	49.80	1	253	0.39%
2019/01/22	1.2	50.09	5	50.12	49.95	-3.8	257	-1.49%
2019/01/21	7	50.24	24	50.08	50.40	-17	257	-6.60%
2019/01/18	5	49.48	34	49.29	49.60	-29	253	-11.43%
2019/01/17	2	48.05	5	48.20	48.05	-3	243	-1.23%
2019/01/16	12	48.11	7	48.28	48.00	5	257	1.94%
2019/01/15	1	48.20	1	48.25	48.15	0	259	0.00%
2019/01/10	5	48.18	3	48.22	48.30	2	291	0.69%
2019/01/09	4	47.85	0	0.00	47.90	4	290	1.38%
2019/01/08	0	0.00	1	47.45	47.35	-1	292	-0.34%
2019/01/07	3.2	47.46	5	47.46	47.55	-1.8	299	-0.60%
2019/01/04	3	47.00	11	47.01	47.15	-8	321	-2.49%
2019/01/02	1	47.15	0	0.00	47.10	1	358	0.28%
2018/12/28	3	47.30	0	0.00	47.50	3	362	0.83%
2018/12/27	1	47.10	0	0.00	47.05	1	380	0.26%
2018/12/25	0	0.00	1	47.05	47.05	-1	389	-0.26%
2018/12/22	1	47.00	3	47.00	47.10	-2	398	-0.50%
2018/12/21	3	47.18	1	47.30	47.05	2	400	0.50%
2018/12/20	3	47.13	1	47.70	47.20	2	401	0.50%
2018/12/19	1	47.10	0	0.00	47.20	1	404	0.25%
2018/12/14	8	47.38	0	0.00	47.25	8	416	1.92%
2018/12/13	4	47.33	0	0.00	47.60	4	420	0.95%
2018/12/12	8	47.14	0	0.00	47.20	8	423	1.89%
2018/12/07	1.3	47.20	0	0.00	47.15	1.3	434	0.31%
2018/12/06	0	47.30	2	47.00	47.00	-2	438	-0.44%
2018/12/05	0	0.00	1	47.50	47.45	-1	445	-0.22%
2018/12/04	0	0.00	1	48.40	47.95	-1	451	-0.23%
2018/12/03	9	47.28	1	47.85	47.95	8	456	1.75%
2018/11/30	2	48.10	1	48.10	45.75	1	450	0.22%
2018/11/29	7	48.06	0	0.00	48.00	7	443	1.58%
2018/11/28	0	0.00	1	48.05	48.00	-1	448	-0.22%
2018/11/27	2	47.60	0	0.00	47.60	2	455	0.44%
2018/11/26	0	0.00	1	47.50	47.45	-1	458	-0.22%
2018/11/23	2	47.15	0	0.00	47.15	2	464	0.43%
2018/11/21	10	47.55	1	47.90	47.55	9	469	1.92%
2018/11/19	10	48.30	0	0.00	48.30	10	472	2.12%
2018/11/13	0	0.00	1	47.60	48.00	-1	489	-0.20%
2018/11/12	11	47.71	0	0.00	48.10	11	492	2.23%
2018/11/09	1	48.50	0	51.90	48.30	1	496	0.20%
2018/11/08	13	48.64	20	48.66	48.75	-7	506	-1.38%
2018/11/07	0	0.00	22	48.35	48.40	-22	507	-4.33%
2018/11/02	0	0.00	1	47.95	48.00	-1	533	-0.19%
2018/11/01	6	47.33	2	47.60	47.80	4	542	0.74%
2018/10/31	3	47.73	2	47.70	47.70	1	547	0.18%
2018/10/30	1	47.20	0	0.00	47.75	1	563	0.18%
2018/10/29	1	47.80	1	48.40	47.70	0	560	0.00%
2018/10/26	0	0.00	8	48.11	48.40	-8	567	-1.41%
2018/10/25	22	46.65	0	0.00	47.40	22	569	3.86%
2018/10/24	11	47.15	2	47.00	47.20	9	586	1.53%
2018/10/23	2	47.78	0	0.00	47.90	2	581	0.34%
2018/10/22	3	48.08	1	47.95	48.15	2	587	0.34%
2018/10/19	27	46.49	20	47.98	48.95	7	596	1.17%
2018/10/18	27	46.97	0	0.00	47.00	27	589	4.58%
2018/10/17	6.1	47.63	0	0.00	47.45	6.1	589	1.04%
2018/10/16	0.1	47.95	4	47.61	47.50	-3.9	596	-0.65%
2018/10/15	28	47.05	2	47.00	47.30	26	598	4.34%
2018/10/12	11	46.65	1	47.45	47.35	10	593	1.68%
2018/10/11	56	47.81	1	48.10	47.00	55	575	9.56%
2018/10/09	0.1	50.40	0	0.00	50.30	0.1	545	0.02%
2018/10/08	4.2	49.73	0	0.00	49.70	4.2	543	0.77%
2018/10/05	22.1	49.94	0	0.00	49.90	22.1	545	4.05%
2018/10/04	7.3	50.70	2	51.00	50.70	5.3	531	0.99%
2018/10/03	0	0.00	4	51.60	51.50	-4	533	-0.75%
2018/10/02	3	51.40	6	51.45	51.50	-3	534	-0.56%
2018/10/01	4	51.40	1	51.80	51.60	3	535	0.56%
2018/09/28	0.1	51.10	2	51.20	51.10	-1.9	540	-0.35%
2018/09/26	0	0.00	2	51.15	51.10	-2	561	-0.36%
2018/09/25	22	50.89	0	0.00	50.90	22	588	3.74%
2018/09/21	8	51.06	0	0.00	51.00	8	594	1.35%
2018/09/20	3	51.00	0	0.00	51.00	3	597	0.50%
2018/09/19	7.1	51.15	0	0.00	51.30	7.1	597	1.19%
2018/09/18	1	51.20	0	0.00	51.30	1	598	0.17%
2018/09/17	0	0.00	1	52.10	52.00	-1	603	-0.17%
2018/09/14	1	51.70	7	52.09	52.20	-6	604	-0.99%
2018/09/13	1	51.10	0	0.00	51.50	1	601	0.17%
2018/09/12	2.1	51.15	10	51.18	51.10	-7.9	603	-1.31%
2018/09/11	3	50.70	3	50.90	50.70	0	605	0.00%
2018/09/10	2	51.00	4	51.33	50.90	-2	610	-0.33%
2018/09/06	2	52.00	0	0.00	52.20	2	618	0.32%
2018/09/05	5	52.50	0	0.00	52.20	5	624	0.80%
2018/09/04	1	52.30	3.4	52.21	52.50	-2.4	630	-0.39%
2018/09/03	2	52.10	3	52.30	52.00	-1	641	-0.16%
2018/08/31	0	0.00	2	52.30	52.50	-2	655	-0.31%
2018/08/29	0	0.00	3	52.40	52.40	-3	685	-0.44%
2018/08/28	1	52.50	1	52.40	52.50	0	713	0.00%
2018/08/27	0	0.00	6	52.57	52.50	-6	736	-0.81%
2018/08/24	3	52.63	3	52.77	52.60	0	735	0.00%
2018/08/23	5	52.76	1	52.80	52.90	4	739	0.54%
2018/08/22	2.2	53.28	1	53.30	53.10	1.2	743	0.17%
2018/08/21	0	0.00	1	53.30	53.40	-1	746	-0.13%
2018/08/20	0	0.00	3	53.00	53.10	-3	761	-0.39%
2018/08/17	3	53.10	3	53.10	53.00	0	755	0.00%
2018/08/15	1	53.40	8	53.30	52.80	-7	754	-0.93%
2018/08/14	4	53.25	9	53.61	53.50	-5	752	-0.66%
2018/08/13	29	53.36	18	52.90	53.40	11	753	1.46%
2018/08/10	5	53.52	6	53.48	53.40	-1	743	-0.13%
2018/08/09	6	53.67	0	0.00	53.70	6	742	0.81%
2018/08/08	3	54.00	5	53.86	53.70	-2	744	-0.27%
2018/08/07	3	53.97	10	54.04	54.10	-7	738	-0.95%
2018/08/06	7	53.67	24	53.93	53.90	-17	733	-2.32%
2018/08/03	3	52.63	1	52.70	53.00	2	722	0.28%
2018/08/02	1	52.40	12	52.10	52.40	-11	724	-1.52%
2018/08/01	10	52.90	2.5	52.90	52.70	7.6	718	1.05%
2018/07/31	3	53.57	13	53.72	53.30	-10	715	-1.40%
2018/07/30	11	53.29	25	53.22	53.40	-14	703	-1.99%
2018/07/27	3	53.20	6	52.95	53.20	-3	705	-0.43%
2018/07/26	3	52.70	6	52.97	52.90	-3	704	-0.43%
2018/07/25	4	52.93	13	52.89	53.00	-9	695	-1.29%
2018/07/24	0	0.00	3	52.37	52.40	-3	685	-0.44%
2018/07/23	5	52.10	12	52.08	52.10	-7	689	-1.01%
2018/07/20	1	51.80	6	51.73	51.80	-5	695	-0.72%
2018/07/19	0	0.00	2	51.55	51.50	-2	728	-0.27%
2018/07/18	0	0.00	1	51.40	51.60	-1	749	-0.13%
2018/07/17	1	51.60	0	0.00	51.30	1	753	0.13%
2018/07/16	1	51.70	7	51.80	51.70	-6	763	-0.79%
2018/07/13	2	51.25	0	0.00	51.70	2	771	0.26%
2018/07/12	1	51.00	1	50.80	51.10	0	775	0.00%
2018/07/11	9	50.69	1	50.80	50.70	8	787	1.02%
2018/07/10	1	51.10	3.5	51.09	51.20	-2.5	790	-0.31%
2018/07/09	5	51.10	5	51.18	51.10	0	798	0.00%
2018/07/06	3	50.20	0	0.00	50.80	3	803	0.37%
2018/07/05	1	50.50	7	50.60	50.90	-6	814	-0.74%
2018/07/04	8.3	50.37	20	50.61	50.80	-11.7	830	-1.41%
2018/07/03	30	52.61	5.2	52.56	52.00	24.8	834	2.98%
2018/07/02	5	53.64	9	53.72	53.50	-4	816	-0.49%
2018/06/29	4	53.00	10	53.32	53.70	-6	822	-0.73%
2018/06/28	8	53.60	1	53.70	53.30	7	818	0.85%
2018/06/27	6	53.33	1	53.80	53.80	5	820	0.61%
2018/06/26	1	52.90	3	52.87	53.20	-2	827	-0.24%
2018/06/25	0	0.00	2	53.30	53.30	-2	847	-0.24%
2018/06/22	0	0.00	3	53.37	53.30	-3	853	-0.35%
2018/06/21	0	0.00	1	53.50	53.50	-1	858	-0.12%
2018/06/20	2	53.10	5	53.32	53.20	-3	858	-0.35%
2018/06/19	8	53.15	7	52.94	52.90	1	860	0.12%
2018/06/15	3	53.50	2.1	53.41	53.70	0.9	854	0.11%
2018/06/14	5	53.24	1	53.70	53.80	4	842	0.47%
2018/06/13	4	53.65	2	53.90	53.50	2	842	0.24%
2018/06/12	7	53.47	0	0.00	53.60	7	847	0.83%
2018/06/11	11	53.99	3	54.27	54.00	8	849	0.94%
2018/06/08	0	0.00	14	54.34	54.40	-14	842	-1.66%
2018/06/07	4	53.70	0.1	53.60	53.60	3.9	838	0.47%
2018/06/06	2	53.45	11.1	54.01	53.70	-9.1	841	-1.08%
2018/06/05	10	53.28	20	53.46	53.10	-10	819	-1.22%
2018/06/04	2	52.75	17	52.82	53.20	-15	817	-1.84%
2018/06/01	3	51.70	0	0.00	51.80	3	802	0.37%
2018/05/31	3	51.40	2	51.40	51.40	1	806	0.12%
2018/05/30	9	51.39	9	51.61	51.30	0	814	0.00%
2018/05/29	8	51.84	0	0.00	52.00	8	815	0.98%
2018/05/28	17	52.12	8	52.08	52.40	9	818	1.10%
2018/05/25	3	51.20	1	51.20	51.30	2	809	0.25%
2018/05/24	3	51.03	1	51.20	51.10	2	816	0.24%
2018/05/23	2	51.25	0	0.00	51.20	2	824	0.24%
2018/05/22	3	51.60	4	51.90	51.60	-1	833	-0.12%
2018/05/21	1.1	51.29	0	0.00	51.20	1.1	837	0.13%
2018/05/18	1	51.50	1	51.30	51.30	0	842	0.00%
2018/05/17	2	52.00	2	51.95	51.80	0	852	0.00%
2018/05/16	5	51.60	0	0.00	51.60	5	851	0.59%
2018/05/15	2.1	51.26	2	51.40	51.40	0.1	856	0.01%
2018/05/14	9	51.73	5	51.82	51.70	4	885	0.45%
2018/05/11	2	51.75	4	51.70	51.70	-2	889	-0.22%
2018/05/10	1	50.80	0	0.00	50.70	1	882	0.11%
2018/05/09	0	0.00	1	50.60	50.60	-1	883	-0.11%
2018/05/07	4	50.20	1.3	50.32	50.20	2.7	887	0.30%
2018/05/04	7	50.39	0	0.00	50.30	7	883	0.79%
2018/05/03	2	51.05	2	51.05	50.80	0	878	0.00%
2018/05/02	4	51.45	1	51.70	51.60	3	883	0.34%
2018/04/30	4	50.75	27	50.66	51.70	-23	897	-2.56%
2018/04/27	10.4	50.48	2	50.70	50.90	8.4	898	0.94%
2018/04/26	2	50.95	0	0.00	50.60	2	902	0.22%
2018/04/25	23	50.94	1	50.70	51.00	22	899	2.44%
2018/04/24	18	52.25	5	52.38	52.40	13	886	1.47%
2018/04/23	3	53.20	1	53.20	53.10	2	878	0.23%
2018/04/20	3	53.10	0	0.00	53.10	3	882	0.34%
2018/04/19	2	53.25	0	0.00	53.20	2	879	0.23%
2018/04/18	0	0.00	1	53.60	53.60	-1	874	-0.11%
2018/04/17	10	53.18	2.4	53.06	53.10	7.7	877	0.87%
2018/04/16	4	53.63	0	0.00	53.50	4	879	0.45%
2018/04/13	7.3	53.85	2	54.05	53.80	5.3	897	0.59%
2018/04/12	10	53.74	0	0.00	54.00	10	898	1.11%
2018/04/11	5	53.90	2	53.90	53.70	3	896	0.33%
2018/04/10	9	53.60	0	0.00	53.70	9	886	1.02%
2018/04/09	16	54.11	2	54.15	53.90	14	880	1.59%
2018/04/03	10	54.64	0	0.00	54.60	10	870	1.15%
2018/04/02	18	55.10	5	55.70	55.10	13	865	1.50%
2018/03/31	9.4	55.63	2	55.60	55.70	7.4	851	0.87%
2018/03/30	1	56.10	1	56.30	56.00	0	849	0.00%
2018/03/29	4	56.25	3	56.37	56.00	1	853	0.12%
2018/03/28	13	56.08	25	56.17	56.40	-12	844	-1.42%
2018/03/27	0	0.00	5	55.60	55.40	-5	825	-0.61%
2018/03/26	3	54.80	1	55.20	54.80	2	822	0.24%
2018/03/23	8	54.81	2	54.90	55.00	6	825	0.73%
2018/03/22	6	55.42	8	55.69	55.30	-2	829	-0.24%
2018/03/21	4.1	55.20	1	55.00	55.00	3.1	836	0.37%
2018/03/19	4	55.05	1	55.30	55.20	3	861	0.35%
2018/03/16	6	55.17	16	55.46	55.00	-10	907	-1.10%
2018/03/15	9	55.56	4	56.10	55.50	5	912	0.55%
2018/03/14	9	55.49	3	55.40	55.60	6	929	0.65%
2018/03/13	4	55.65	5	55.82	55.50	-1	937	-0.11%
2018/03/12	4	55.08	23.2	55.07	55.10	-19.2	934	-2.05%
2018/03/09	1	53.90	1	54.10	54.20	0	938	0.00%
2018/03/08	14	53.56	2	53.75	53.50	12	966	1.24%
2018/03/07	10	53.99	2	54.80	53.80	8	970	0.82%
2018/03/06	21	54.10	15	54.23	54.10	6	973	0.62%
2018/03/05	20	53.68	2	54.05	54.00	18	972	1.85%
2018/03/02	32	54.23	0	0.00	54.30	32	960	3.33%
2018/03/01	5	54.52	0	0.00	54.60	5	958	0.52%
2018/02/27	3	54.87	0	0.00	55.00	3	952	0.32%
2018/02/26	58	55.25	1	55.30	55.10	57	950	6.00%
2018/02/23	10	54.61	8	54.60	55.00	2	949	0.21%
2018/02/22	11	54.13	1	54.00	54.00	10	950	1.05%
2018/02/21	4	54.43	4	54.53	54.70	0	937	0.00%
2018/02/12	3	53.30	3	53.43	53.90	0	940	0.00%
2018/02/09	14	52.84	0	0.00	53.40	14	939	1.49%
2018/02/08	4	54.20	0	0.00	54.20	4	930	0.43%
2018/02/07	4	54.85	3	55.00	54.70	1	936	0.11%
2018/02/06	15	54.10	26	54.66	54.40	-11	931	-1.18%
2018/02/05	8	55.60	2	56.00	56.00	6	909	0.66%
2018/02/01	0	0.00	1	56.40	56.20	-1	917	-0.11%
2018/01/31	9	56.06	0	0.00	56.20	9	945	0.95%
2018/01/30	8	56.51	2	56.60	56.50	6	944	0.64%
2018/01/29	8	56.55	10	56.62	56.70	-2	938	-0.21%
2018/01/26	5	56.48	3	56.80	56.80	2	934	0.21%
2018/01/25	2	56.60	14	56.70	56.60	-12	930	-1.29%
2018/01/24	16	56.26	4	56.33	56.60	12	922	1.30%
2018/01/23	10	56.69	2	56.70	56.70	8	911	0.88%
2018/01/22	16.2	56.61	6	56.70	56.80	10.2	908	1.12%
2018/01/19	6.6	57.11	46	57.06	57.00	-39.4	899	-4.38%
2018/01/18	9	57.87	12	57.92	57.40	-3	890	-0.34%
2018/01/17	1	57.60	3	57.57	57.60	-2	871	-0.23%
2018/01/16	0	0.00	5	57.82	57.90	-5	861	-0.58%
2018/01/15	2	57.25	26	57.58	57.60	-24	856	-2.80%
2018/01/12	4	57.15	3	57.23	57.30	1	862	0.12%
2018/01/11	10	56.99	3	56.83	57.20	7	869	0.81%
2018/01/10	16	57.75	9	57.56	57.50	7	865	0.81%
2018/01/09	14	57.93	25	58.01	58.10	-11	853	-1.29%
2018/01/08	4	56.83	3	57.17	56.70	1	827	0.12%
2018/01/05	28	56.68	2	56.90	56.90	26	822	3.16%
2018/01/04	9	56.50	0	0.00	56.50	9	828	1.09%
2018/01/03	10	56.54	0	0.00	56.40	10	836	1.20%
2018/01/02	9	56.94	1	57.00	56.70	8	831	0.96%