精誠 (6214)-元富-板橋券商分點個股進出

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

精誠

(6214)

可現股當沖

股價
152.0
漲跌
▼4.5
漲幅
-2.88%
成交量
6,206張
產業
上市資訊服務類股
437人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精誠 (6214)籌碼相關－元富-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-板橋券商分點個股進出
元富-板橋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
2024/12/13	51.1	151.06	52.2	151.98	152.00	-1.1	1,889	-0.06%
2024/12/12	65.1	153.08	68	153.97	156.50	-2.9	1,832	-0.16%
2024/12/11	100.1	161.23	84.3	161.25	162.50	15.8	1,622	0.98%
2024/12/10	23	157.00	22	158.00	160.00	1	1,298	0.08%
2024/12/09	1.1	154.15	1	156.00	164.00	0.1	1,173	0.01%
2024/12/06	5.5	149.77	224.2	153.70	157.00	-218.7	989	-22.11%	大賣/鉅額交易
2024/12/04	0	129.00	0	0.00	130.00	0	706	0.00%
2024/11/28	76.1	127.49	0	0.00	127.00	76.1	689	11.03%
2024/11/27	50	129.10	1	128.50	128.50	49	682	7.17%
2024/11/20	1	129.50	0	0.00	129.50	1	656	0.15%
2024/11/19	0	132.00	0	0.00	131.50	0	653	0.00%
2024/11/18	0.2	131.00	0	0.00	131.00	0.2	653	0.03%
2024/11/14	0	0.00	1	132.50	134.00	-1	644	-0.16%
2024/11/13	0	0.00	2	135.00	135.00	-2	635	-0.32%
2024/11/12	1	139.00	2	137.00	136.50	-1	631	-0.16%
2024/11/11	1	140.05	4.2	136.80	141.50	-3.1	624	-0.50%
2024/11/08	1	141.00	0	0.00	140.00	1	620	0.16%
2024/11/07	0	0.00	1	141.00	139.00	-1	613	-0.16%
2024/11/06	7	140.79	5.1	138.92	142.00	2	604	0.32%
2024/10/29	0	129.00	0	0.00	133.00	0	602	0.00%
2024/10/25	0	130.50	0	0.00	131.00	0	614	0.00%
2024/10/24	3	132.33	5	133.20	132.00	-2	614	-0.33%
2024/10/09	0	126.50	0	0.00	127.00	0	673	0.01%
2024/10/01	10	125.50	0	0.00	125.50	10	695	1.44%
2024/09/30	0	126.00	0	0.00	127.00	0	703	0.00%
2024/09/26	0	0.00	0	128.00	127.50	0	728	0.00%
2024/09/25	10	127.00	1	128.00	127.00	9	746	1.21%
2024/09/24	13	127.00	0	0.00	127.00	13	760	1.71%
2024/09/23	17	127.09	0	0.00	130.00	17	783	2.17%
2024/09/20	40	131.50	0	0.00	128.00	40	775	5.16%
2024/09/19	0	0.00	0	129.50	131.00	0	766	0.00%
2024/09/18	1	134.50	0	131.67	130.50	1	786	0.12%
2024/09/16	0	0.00	0	129.50	129.50	0	783	-0.01%
2024/09/13	11	125.09	1	128.00	127.00	10	786	1.27%
2024/09/12	0	118.50	0	0.00	120.00	0	795	0.00%
2024/09/11	20	117.00	0	0.00	116.50	20	810	2.47%
2024/09/09	0	118.00	0	0.00	119.00	0	819	0.01%
2024/09/05	10	117.00	0	0.00	116.50	10	836	1.19%
2024/09/04	20	118.75	4	117.50	117.00	16	859	1.86%
2024/08/26	0	119.00	0	0.00	120.00	0	897	0.00%
2024/08/19	0	0.00	2	118.50	118.50	-2	918	-0.22%
2024/08/14	2	117.50	0	0.00	118.50	2	933	0.21%
2024/08/13	0	118.50	0	0.00	117.00	0	934	0.00%
2024/08/09	0	115.00	0	0.00	114.00	0	944	0.00%
2024/08/08	0	114.00	0	0.00	112.50	0	950	0.00%
2024/08/07	0	0.00	1	112.00	115.00	-1	953	-0.10%
2024/08/06	1	102.00	0	0.00	108.00	1	957	0.10%
2024/08/05	21	108.50	0	0.00	108.50	21	976	2.15%
2024/07/17	2	130.00	0	0.00	130.00	2	994	0.20%
2024/07/16	2	133.00	7	130.29	134.00	-5	993	-0.50%
2024/07/15	9	127.83	4	128.25	129.00	5	966	0.52%
2024/07/12	1	124.00	0	0.00	123.50	1	943	0.11%
2024/07/11	0	125.50	0	0.00	125.50	0	945	0.00%
2024/07/10	14	123.43	8	123.25	123.50	6	941	0.64%
2024/07/09	0	124.00	0	0.00	123.50	0	936	0.00%
2024/07/08	0	0.00	2	121.00	121.50	-2	925	-0.22%
2024/07/05	2	122.50	0	0.00	122.50	2	924	0.22%
2024/06/26	0	0.00	1	127.50	127.50	-1	856	-0.12%
2024/06/24	3.3	132.06	0	0.00	132.00	3.3	827	0.40%
2024/06/21	0	0.00	1	134.00	135.50	-1	816	-0.12%
2024/06/19	1	135.50	2	136.25	139.00	-1	828	-0.12%
2024/06/17	2	127.50	2	128.00	127.00	0	781	0.00%
2024/06/14	0	0.00	1	127.00	128.00	-1	791	-0.13%
2024/06/11	2.1	127.99	1	128.50	127.00	1.1	850	0.12%
2024/05/29	0	121.50	0.5	120.50	120.50	-0.5	849	-0.06%
2024/05/27	0	122.50	0	0.00	121.00	0	863	0.00%
2024/05/24	0	120.50	0	0.00	121.00	0	870	0.00%
2024/05/23	0	0.00	3	122.00	122.00	-3	862	-0.35%
2024/05/17	0	0.00	0.1	125.50	125.00	-0.1	858	-0.01%
2024/05/16	0	124.50	0	0.00	126.00	0	856	0.00%
2024/05/14	1	125.00	0	0.00	125.00	1	855	0.12%
2024/05/13	0	0.00	3	122.83	122.50	-3	846	-0.35%
2024/05/10	0.1	123.50	1	123.50	123.00	-0.9	841	-0.11%
2024/05/09	1	128.38	0	0.00	123.00	1	835	0.12%
2024/05/08	3	132.67	0	0.00	133.00	3	813	0.37%
2024/05/07	0	128.00	0	0.00	127.50	0	787	0.00%
2024/05/06	0	0.00	1	126.00	126.50	-1	772	-0.13%
2024/05/03	1	125.00	0	0.00	124.00	1	767	0.13%
2024/05/02	0	0.00	1	123.00	123.50	-1	769	-0.13%
2024/04/26	0	0.00	2	121.75	122.00	-2	754	-0.26%
2024/04/25	2	120.25	0	124.50	121.50	2	759	0.26%
2024/04/24	0	0.00	0	124.00	124.50	0	769	0.00%
2024/04/22	1	121.00	4	124.00	120.50	-3	759	-0.39%
2024/04/15	0	0.00	1	119.00	118.50	-1	774	-0.13%
2024/04/11	5	121.90	1	122.50	121.50	4	799	0.50%
2024/04/10	5	123.70	15	123.97	124.00	-10	799	-1.25%
2024/04/09	10	119.00	0	0.00	119.00	10	791	1.26%
2024/04/02	0	0.00	2	120.00	118.50	-2	832	-0.24%
2024/04/01	2	119.00	0	0.00	118.50	2	831	0.24%
2024/03/29	1	119.00	0	0.00	118.50	1	831	0.12%
2024/03/28	1	118.00	1	118.50	118.50	0	834	0.00%
2024/03/25	0	0.00	2	122.75	121.50	-2	842	-0.24%
2024/03/22	2	122.74	3	124.00	122.00	-1	833	-0.12%
2024/03/20	1	120.50	0	0.00	118.50	1	793	0.13%
2024/03/18	2	119.25	266	117.45	119.50	-264	781	-33.77%	大賣/鉅額交易
2024/03/14	0	0.00	104	116.22	115.00	-104	727	-14.29%	大賣/鉅額交易
2024/03/13	0	115.00	29	115.00	116.50	-29	723	-4.01%
2024/03/12	0	114.00	452	114.04	114.00	-452	711	-63.53%	大賣/鉅額交易
2024/03/11	0	114.00	0	0.00	114.00	0	701	0.00%
2024/03/08	0	0.00	1	112.00	113.00	-1	701	-0.14%
2024/03/05	1	116.50	2	114.75	114.50	-1	703	-0.14%
2024/03/01	41	112.52	11	113.00	113.00	30	695	4.31%
2024/02/27	1	115.00	0	0.00	114.00	1	679	0.15%
2024/02/22	0	115.00	0	0.00	114.50	0	673	0.00%
2024/02/21	8	115.50	27	116.46	115.50	-19	671	-2.83%
2024/02/20	0	0.00	192	116.42	116.50	-192	670	-28.65%	大賣/鉅額交易
2024/02/19	0	0.00	42	116.00	116.00	-42	664	-6.32%
2024/02/16	0	116.00	0	0.00	116.50	0	666	0.00%
2024/02/15	0	115.00	0	0.00	115.00	0	659	0.00%
2024/02/01	1	116.50	0	0.00	115.50	1	666	0.15%
2024/01/31	0	0.00	1	115.00	115.50	-1	664	-0.15%
2024/01/24	0	0.00	1	114.50	114.00	-1	670	-0.15%
2024/01/22	0	115.00	0	0.00	115.50	0	674	0.00%
2024/01/18	0	0.00	1.1	113.00	116.00	-1.1	662	-0.17%
2024/01/15	0	0.00	2	114.00	114.00	-2	642	-0.31%
2024/01/12	0	0.00	1	113.50	113.50	-1	650	-0.15%
2024/01/10	1	115.50	157	116.42	115.00	-156	661	-23.58%	大賣/鉅額交易
2024/01/09	1.1	114.92	1	114.50	115.00	0.1	635	0.01%
2024/01/08	0	0.00	261	117.09	115.50	-261	642	-40.65%	大賣/鉅額交易
2024/01/05	1	117.50	32	116.50	116.00	-31	639	-4.85%
2024/01/03	1	115.50	199	115.07	114.00	-198	635	-31.18%	大賣/鉅額交易
2024/01/02	3	116.83	123	116.31	117.50	-120	627	-19.13%	大賣/鉅額交易
2023/12/29	0	0.00	2	112.00	112.00	-2	597	-0.33%
2023/12/26	1	110.50	0	0.00	110.50	1	610	0.16%
2023/12/25	1	110.50	4	110.88	110.50	-3	614	-0.49%
2023/12/22	0	113.00	1	113.00	113.00	-1	611	-0.16%
2023/12/20	3	112.33	4	111.50	113.00	-1	599	-0.17%
2023/12/19	2	110.25	0	0.00	110.50	2	578	0.35%
2023/12/15	4	110.00	1	110.00	110.00	3	576	0.52%
2023/12/11	0	108.00	3	109.17	109.00	-3	561	-0.53%
2023/12/07	0	0.00	3	106.33	106.50	-3	559	-0.54%
2023/12/06	2	107.00	1	106.50	107.00	1	602	0.17%
2023/12/05	2	106.75	0	0.00	107.00	2	604	0.33%
2023/12/04	0.3	106.50	0	0.00	106.50	0.3	608	0.05%
2023/12/01	0	0.00	0	106.50	107.50	0	612	0.00%
2023/11/29	0	0.00	2	104.50	105.50	-2	603	-0.33%
2023/11/27	1.1	103.00	0	0.00	102.00	1.1	608	0.17%
2023/11/22	0	0.00	2	104.00	103.50	-2	622	-0.32%
2023/11/21	2	102.50	0	0.00	102.50	2	626	0.32%
2023/11/10	0	103.50	0	0.00	102.00	0	686	0.00%
2023/11/08	0	102.50	0	0.00	103.00	0	714	0.00%
2023/11/03	0	102.50	0	0.00	101.50	0	750	0.00%
2023/11/01	0	0.00	1	99.80	100.50	-1	791	-0.13%
2023/10/25	0	102.50	0	0.00	103.00	0	1,180	0.00%
2023/10/20	0	0.00	1	101.50	103.00	-1	1,650	-0.06%
2023/10/18	0.1	106.50	0	0.00	105.00	0.1	1,799	0.01%
2023/10/17	2	109.50	1	108.00	107.50	1	1,811	0.06%
2023/10/16	2.4	109.28	0	0.00	109.50	2.4	1,833	0.13%
2023/10/13	0.1	108.75	0	0.00	108.00	0.1	1,864	0.01%
2023/10/12	13	107.00	12	107.00	107.50	1	1,866	0.05%
2023/10/11	0	106.50	0	0.00	106.50	0	1,867	0.00%
2023/10/05	0.1	105.00	0	0.00	105.50	0.1	1,873	0.01%
2023/10/04	0	105.00	0	0.00	106.00	0	1,873	0.00%
2023/09/26	0	104.00	0	0.00	105.00	0	1,927	0.00%
2023/09/15	0	0.00	1	107.00	107.50	-1	2,118	-0.05%
2023/09/12	0	0.00	2	104.50	105.50	-2	2,378	-0.08%
2023/09/11	0	104.50	0	0.00	103.50	0	2,462	0.00%
2023/09/04	2	109.50	2	110.50	110.00	0	2,623	0.00%
2023/08/30	0	0.00	1	110.00	110.50	-1	2,901	-0.03%
2023/08/28	13	107.12	0	0.00	107.50	13	2,982	0.44%
2023/08/24	4	112.38	2	112.50	113.00	2	3,022	0.07%
2023/08/22	2	109.75	0	0.00	109.50	2	3,093	0.06%
2023/08/16	0	0.00	1	108.50	109.50	-1	3,136	-0.03%
2023/08/15	0	0.00	1	109.00	109.00	-1	3,184	-0.03%
2023/08/14	0	0.00	20	107.75	106.00	-20	3,304	-0.61%
2023/08/10	2	110.00	2	110.25	110.00	0	3,363	0.00%
2023/08/09	10	113.00	0	0.00	113.00	10	3,386	0.30%
2023/08/08	4	113.00	4	113.13	113.50	0	3,388	0.00%
2023/08/07	3	114.50	4	114.63	115.50	-1	3,394	-0.03%
2023/08/04	3	114.67	26	114.73	116.00	-23	3,376	-0.68%
2023/08/02	6	112.08	5	113.00	111.00	1	3,367	0.03%
2023/08/01	16	113.75	2	112.00	112.50	14	3,403	0.41%
2023/07/31	8	117.38	15	117.83	117.50	-7	3,353	-0.21%
2023/07/28	9	110.50	9	111.11	112.50	0	3,220	0.00%
2023/07/27	21	113.17	14	114.54	112.50	7	3,182	0.22%
2023/07/26	22	113.82	7	114.71	111.00	15	3,086	0.49%
2023/07/25	7	112.93	18.2	114.16	118.00	-11.2	2,854	-0.39%
2023/07/24	5	109.29	5	107.50	107.50	0	2,701	0.00%
2023/07/21	6	109.33	6	110.25	112.00	0	2,618	0.00%
2023/07/20	0	0.00	1	106.00	104.50	-1	2,535	-0.04%
2023/07/19	1.1	107.09	0	0.00	103.00	1.1	2,511	0.04%
2023/07/18	3	106.83	1	105.50	106.50	2	2,489	0.08%
2023/07/13	4	103.88	0.4	102.00	103.00	3.6	2,427	0.15%
2023/07/12	3	102.83	0	0.00	102.50	3	2,422	0.12%
2023/07/11	3	103.67	1	104.50	104.00	2	2,412	0.08%
2023/07/10	0	0.00	0	104.00	103.00	0	2,405	0.00%
2023/07/07	0	104.50	0	0.00	105.00	0	2,388	0.00%
2023/07/06	2	106.50	0	0.00	106.00	2	2,375	0.08%
2023/07/03	0	0.00	1	110.50	110.00	-1	2,327	-0.04%
2023/06/28	0	0.00	2	106.50	105.50	-2	2,258	-0.09%
2023/06/27	0	0.00	1	103.50	103.50	-1	2,231	-0.04%
2023/06/26	0	106.00	0	0.00	106.00	0	2,201	0.00%
2023/06/21	3	112.30	0	0.00	108.50	3	2,177	0.14%
2023/06/20	0	0.00	5	116.70	116.00	-5	2,124	-0.24%
2023/06/19	4	116.63	4	115.50	117.00	0	2,055	0.00%
2023/06/16	0	0.00	6	115.17	114.00	-6	2,014	-0.30%
2023/06/15	8	113.50	26	111.44	112.00	-18	1,879	-0.96%
2023/06/14	8	108.00	1	109.00	108.00	7	1,799	0.39%
2023/06/13	0	0.00	1	104.00	103.50	-1	1,717	-0.06%
2023/06/12	5	102.30	0	0.00	100.50	5	1,659	0.30%
2023/06/07	0	0.00	1	102.00	101.50	-1	1,583	-0.06%
2023/06/06	0	0.00	2	102.25	100.50	-2	1,555	-0.13%
2023/06/05	26.2	107.43	3	101.17	102.00	23.2	1,511	1.54%
2023/06/02	1	108.00	4.5	109.01	110.00	-3.5	1,283	-0.28%
2023/06/01	0	0.00	2	99.80	100.00	-2	1,212	-0.17%
2023/05/30	1	99.00	0	0.00	98.80	1	1,170	0.09%
2023/05/26	0	0.00	1	100.00	98.00	-1	1,084	-0.09%
2023/05/25	0	0.00	1.1	98.19	97.40	-1.1	1,029	-0.10%
2023/05/24	0	98.50	0.5	97.30	98.50	-0.5	1,014	-0.05%
2023/05/23	1	97.30	1	97.50	97.60	0	992	0.00%
2023/05/22	1	96.50	1	95.90	96.20	0	966	0.00%
2023/05/19	2	96.20	0	0.00	94.80	2	943	0.21%
2023/05/18	0	0.00	4	99.60	98.00	-4	881	-0.45%
2023/05/17	2	93.00	1	92.10	94.00	1	744	0.13%
2023/05/16	1	93.30	0	0.00	92.30	1	693	0.14%
2023/05/15	4	94.25	14.2	92.41	91.20	-10.2	654	-1.55%
2023/05/12	2	90.35	2	90.70	90.40	0	602	0.00%
2023/05/11	2	90.10	2.1	91.23	89.70	-0.1	586	-0.01%
2023/05/10	1	90.20	0	90.10	90.50	1	557	0.18%
2023/05/09	2	90.80	0	0.00	90.00	2	540	0.37%
2023/05/08	1	90.20	1.1	91.34	89.30	-0.1	488	-0.01%
2023/05/05	0	0.00	7	87.30	86.70	-7	406	-1.72%
2023/05/04	3	86.03	8	86.75	85.40	-5	373	-1.34%
2023/05/02	1	82.50	1	82.90	82.80	0	327	0.00%
2023/04/26	0	79.80	0	0.00	79.80	0	324	0.01%
2023/04/25	0.1	79.70	0	0.00	79.00	0.1	322	0.03%
2023/04/24	0	79.70	0	0.00	79.70	0	321	0.00%
2023/04/20	0.1	80.84	0	0.00	80.30	0.1	321	0.03%
2023/04/19	0.1	81.70	0	0.00	81.20	0.1	319	0.03%
2023/04/18	0.1	81.80	0	0.00	81.70	0.1	316	0.03%
2023/04/17	0	0.00	200	81.55	82.10	-200	310	-64.46%	大賣/鉅額交易
2023/04/11	0.1	80.30	0	0.00	80.20	0.1	291	0.03%
2023/04/10	0	0.00	1	79.10	80.30	-1	291	-0.34%
2023/03/28	0	78.50	0	0.00	78.50	0	356	0.00%
2023/03/27	0	78.80	0	0.00	79.00	0	366	0.01%
2023/03/22	0	79.50	0	0.00	79.50	0	393	0.00%
2023/03/21	1	80.11	1	81.10	79.60	0	400	0.00%
2023/03/13	1	74.90	1	75.30	75.30	0	362	0.00%
2023/03/10	1	76.30	0	0.00	76.00	1	353	0.28%
2023/03/09	0.1	77.20	0	0.00	77.60	0.1	350	0.03%
2023/03/08	1	78.00	0	0.00	78.30	1	351	0.28%
2023/03/01	0	75.90	0	0.00	75.90	0	348	0.01%
2023/02/23	1	75.90	0	0.00	75.50	1	346	0.29%
2023/02/13	1	74.10	0	0.00	75.00	1	370	0.27%
2023/02/02	1	74.90	0	0.00	75.20	1	400	0.25%
2023/01/31	1	73.90	0	0.00	74.30	1	418	0.24%
2023/01/30	0	74.00	0	0.00	74.40	0	423	0.01%
2023/01/12	0	0.00	5	72.50	72.30	-5	466	-1.07%
2023/01/09	0.2	71.30	0	0.00	71.70	0.2	485	0.04%
2023/01/06	0.3	71.20	0	0.00	71.00	0.3	499	0.06%
2022/12/29	0	69.50	0	0.00	69.60	0	505	0.00%
2022/12/27	0	71.20	0	0.00	71.20	0	504	0.01%
2022/12/16	1	69.00	0	0.00	68.70	1	429	0.23%
2022/12/05	0	70.50	0	0.00	70.60	0	357	0.00%
2022/12/01	0.1	69.60	0	0.00	70.10	0.1	358	0.02%
2022/11/29	0	68.50	0	0.00	68.50	0	351	0.00%
2022/11/28	1	67.80	0	0.00	68.20	1	349	0.30%
2022/11/01	0.1	66.30	0	0.00	66.30	0.1	284	0.02%
2022/10/21	0	0.00	2	64.80	64.80	-2	232	-0.86%
2022/10/20	0	65.00	0	0.00	63.60	0	222	0.00%
2022/10/12	5	65.90	0	0.00	65.90	5	139	3.58%
2022/10/11	1	65.50	0	0.00	65.60	1	138	0.72%
2022/10/05	0	0.00	1	68.10	67.90	-1	135	-0.74%
2022/10/04	1	67.60	0	0.00	68.20	1	133	0.75%
2022/10/03	0	68.10	0	0.00	67.60	0	134	0.01%
2022/09/29	0	67.30	0	0.00	67.30	0	131	0.01%
2022/09/26	0	0.00	1	70.30	70.00	-1	125	-0.80%
2022/09/23	1	70.80	0	0.00	70.80	1	125	0.80%
2022/09/14	0	71.80	0	0.00	71.70	0	146	0.01%
2022/09/07	0	0.00	4	71.90	71.70	-4	179	-2.23%
2022/09/06	0	0.00	1	72.20	72.10	-1	180	-0.55%
2022/09/01	0.1	73.00	0	0.00	73.10	0.1	190	0.03%
2022/08/05	0	0.00	0	72.30	72.20	0	198	-0.02%
2022/08/02	0	72.90	0	0.00	72.70	0	204	0.01%
2022/08/01	0.1	73.90	0	0.00	73.90	0.1	200	0.03%
2022/07/19	0	72.20	0	0.00	72.00	0	217	0.00%
2022/07/08	0	0.00	1	71.30	71.00	-1	220	-0.45%
2022/07/06	2	70.50	0	0.00	70.70	2	230	0.87%
2022/07/04	0	71.00	0	0.00	71.50	0	232	0.00%
2022/07/01	0.1	70.00	0	0.00	70.40	0.1	231	0.02%
2022/06/23	0	0.00	3	70.87	71.50	-3	231	-1.30%
2022/06/17	1	75.70	0	0.00	75.70	1	219	0.46%
2022/06/02	0.1	78.80	0	0.00	78.80	0.1	236	0.02%
2022/05/25	0	0.00	1	77.80	78.50	-1	260	-0.38%
2022/05/20	2	76.95	0	0.00	77.00	2	274	0.73%
2022/05/19	4	77.00	1	77.50	77.20	3	284	1.05%
2022/05/18	2	77.50	0	0.00	77.70	2	291	0.69%
2022/05/16	4	77.70	0	0.00	77.30	4	310	1.29%
2022/05/12	1	75.80	0	0.00	75.00	1	325	0.31%
2022/05/11	1	77.20	0	0.00	77.10	1	323	0.31%
2022/05/05	0	0.00	0.2	80.40	80.30	-0.2	325	-0.07%
2022/05/03	0	80.60	0	0.00	80.50	0	324	0.02%
2022/04/18	0	0.00	1	81.70	81.20	-1	319	-0.31%
2022/04/14	1	81.10	0	0.00	81.30	1	318	0.31%
2022/04/07	0	81.20	0	0.00	81.20	0	304	0.02%
2022/03/18	1	80.10	0	0.00	80.10	1	327	0.31%
2022/03/17	0	82.40	0	0.00	81.80	0	299	0.00%
2022/03/16	0	81.08	0	0.00	80.80	0	301	0.00%
2022/03/09	4	80.80	0	0.00	80.80	4	301	1.33%
2022/03/08	2	80.30	0	0.00	80.60	2	299	0.67%
2022/03/07	0	80.50	0	0.00	80.50	0	296	0.02%
2022/02/24	2	82.80	0	0.00	82.70	2	285	0.70%
2022/02/23	0	0.00	0.1	83.70	83.60	-0.1	272	-0.04%
2022/02/22	2	83.30	0	0.00	83.40	2	274	0.73%
2022/02/21	89	83.30	0	0.00	83.50	89	276	32.23%
2022/02/16	29	83.50	0	0.00	83.50	29	265	10.92%
2022/02/15	24	83.60	0	0.00	83.50	24	258	9.30%
2022/02/11	2	84.30	0	0.00	84.20	2	246	0.81%
2022/02/10	18	84.34	0	0.00	84.40	18	245	7.32%
2022/02/08	13	84.30	0	0.00	84.60	13	244	5.32%
2022/01/18	0	85.40	0	0.00	85.20	0	240	0.00%
2022/01/10	3	84.10	0	0.00	84.50	3	256	1.17%
2022/01/07	18	84.13	0	0.00	84.10	18	256	7.01%
2022/01/04	0	84.50	0	0.00	84.50	0	263	0.02%
2021/12/17	20	83.30	0	0.00	83.30	20	266	7.50%
2021/12/16	25	83.63	0	0.00	83.60	25	251	9.93%
2021/12/15	12	84.12	0	0.00	84.10	12	241	4.96%
2021/12/14	2	84.80	0	0.00	84.60	2	234	0.85%
2021/12/13	10	85.00	0	0.00	85.00	10	231	4.32%
2021/12/10	37	85.20	0	0.00	85.20	37	227	16.24%
2021/12/08	0	85.40	0	0.00	85.40	0	228	0.02%
2021/12/01	2	85.70	0	0.00	85.70	2	226	0.88%
2021/11/29	0	85.90	0	0.00	85.80	0	225	0.02%
2021/11/17	3	88.40	6	88.13	87.70	-3	216	-1.39%
2021/11/08	0	86.40	0	0.00	86.80	0	212	0.02%
2021/11/05	2	85.80	0	0.00	86.00	2	212	0.94%
2021/10/29	0	86.30	0	0.00	86.30	0	217	0.01%
2021/10/28	0	86.40	0	0.00	86.30	0	217	0.00%
2021/10/06	0	86.20	0	0.00	86.50	0	351	0.01%
2021/10/01	1	86.10	0	0.00	86.30	1	379	0.26%
2021/09/28	2	87.30	0	0.00	87.50	2	396	0.51%
2021/09/22	0	0.00	1	86.60	86.80	-1	408	-0.25%
2021/09/06	0	85.70	0	0.00	85.70	0	424	0.01%
2021/08/30	0	85.90	0	0.00	86.00	0	426	0.01%
2021/08/19	2	83.90	0	0.00	83.90	2	443	0.45%
2021/08/18	10	84.50	0	0.00	85.10	10	441	2.27%
2021/08/17	12	84.60	0	0.00	84.90	12	443	2.71%
2021/08/16	24	84.90	0	0.00	84.70	24	442	5.43%
2021/08/13	13	85.60	0	0.00	85.60	13	441	2.94%
2021/08/12	10	85.80	10	85.96	86.10	0	446	0.00%
2021/08/11	0	0.00	4	86.05	86.10	-4	449	-0.89%
2021/08/10	1	85.80	0	0.00	86.50	1	453	0.22%
2021/08/09	23	85.89	0	0.00	85.90	23	463	4.97%
2021/08/06	26	86.35	2	86.40	86.50	24	474	5.07%
2021/08/05	37	86.66	0	0.00	86.70	37	482	7.66%
2021/07/30	18	86.57	0	0.00	87.50	18	511	3.52%
2021/07/29	6	86.60	0	0.00	86.60	6	516	1.17%
2021/07/28	3	86.07	0	0.00	86.20	3	515	0.58%
2021/07/27	6	86.50	0	0.00	86.60	6	522	1.15%
2021/07/26	1	86.90	0	0.00	86.80	1	525	0.19%
2021/07/23	1	87.50	10	87.35	87.40	-9	529	-1.70%
2021/07/22	3	88.20	0	0.00	87.90	3	528	0.57%
2021/07/21	1	86.70	1	86.90	87.80	0	525	0.00%
2021/07/19	1	85.70	0	0.00	85.60	1	516	0.19%
2021/07/16	2	86.00	0	0.00	86.00	2	520	0.38%
2021/07/15	5	85.72	0	0.00	85.80	5	518	0.96%
2021/07/14	10	89.90	0	0.00	89.90	10	491	2.04%
2021/07/13	1	91.10	3	91.00	90.60	-2	484	-0.41%
2021/07/12	3	91.77	0	0.00	91.50	3	470	0.64%
2021/07/08	0	0.00	6	91.90	91.90	-6	461	-1.30%
2021/07/06	4	91.20	0	0.00	91.40	4	455	0.89%
2021/07/02	0	0.00	1	90.20	90.10	-1	448	-0.22%
2021/06/29	0	90.10	2	89.90	90.10	-2	448	-0.44%
2021/06/16	0	0.00	1	88.70	88.60	-1	470	-0.21%
2021/06/09	0	0.00	2	87.60	87.50	-2	491	-0.41%
2021/06/07	0	87.00	0	0.00	87.00	0	495	0.01%
2021/05/28	0	86.70	0	0.00	86.80	0	501	0.01%
2021/05/25	2	86.50	0	0.00	86.60	2	511	0.39%
2021/05/18	2	86.60	0	0.00	87.00	2	520	0.38%
2021/05/17	1	85.40	1	84.50	85.90	0	529	0.00%
2021/05/14	0	0.00	0	87.70	88.00	0	521	0.00%
2021/05/13	0	0.00	1	85.50	85.70	-1	512	-0.20%
2021/05/12	2	86.20	0	0.00	86.10	2	505	0.40%
2021/05/11	2	88.30	1	90.30	88.20	1	488	0.20%
2021/05/10	0	0.00	1	90.60	91.20	-1	482	-0.21%
2021/05/07	0	90.80	0	0.00	91.20	0	487	0.00%
2021/05/06	2	91.57	0	0.00	90.90	2	484	0.42%
2021/05/04	1	88.50	0	0.00	88.60	1	482	0.21%
2021/04/29	0	91.00	1	91.70	91.70	-1	485	-0.21%
2021/04/28	0	90.70	1	91.30	91.30	-1	489	-0.20%
2021/04/26	0	0.00	2	91.40	91.50	-2	495	-0.40%
2021/04/23	1	90.80	0	0.00	90.90	1	495	0.20%
2021/04/22	1	91.40	1	90.90	89.80	0	497	0.00%
2021/04/21	1	91.20	1	91.20	91.20	0	489	0.00%
2021/04/20	6	91.08	3	90.60	90.70	3	486	0.62%
2021/04/19	4	91.18	2	91.30	91.00	2	486	0.41%
2021/04/09	17	86.81	0	0.00	86.90	17	485	3.50%
2021/04/06	5	87.60	0	0.00	87.50	5	484	1.04%
2021/03/29	0	87.80	0	0.00	87.90	0	492	0.01%
2021/03/25	0	0.00	0.3	87.50	87.40	-0.3	513	-0.06%
2021/03/24	0	87.70	0	0.00	87.70	0	525	0.00%
2021/03/22	0	88.30	0	0.00	88.20	0	564	0.00%
2021/03/18	0.7	87.60	1	88.10	87.60	-0.3	552	-0.05%
2021/03/15	0.8	87.30	0	0.00	87.50	0.8	554	0.14%
2021/03/08	0	86.10	0	0.00	86.10	0	549	0.01%
2021/03/03	0	85.70	0	0.00	86.00	0	549	0.00%
2021/03/02	0	85.50	0	0.00	85.60	0	549	0.01%
2021/02/02	25	83.55	0	0.00	83.60	25	527	4.74%
2021/02/01	1	83.40	0	0.00	83.50	1	525	0.19%
2021/01/29	0	0.00	0.4	85.00	83.90	-0.4	522	-0.08%
2021/01/28	1	84.48	1	83.80	84.00	0	515	0.01%
2021/01/27	1	84.10	0	0.00	84.10	1	512	0.20%
2021/01/26	22	84.30	0	0.00	84.40	22	509	4.32%
2021/01/25	30	84.36	1	84.20	84.50	29	502	5.77%
2021/01/21	24	85.10	0	0.00	84.90	24	487	4.92%
2021/01/14	10	86.39	0	0.00	86.40	10	461	2.17%
2021/01/13	13	86.80	0	0.00	86.80	13	456	2.85%
2021/01/12	1	86.40	0	0.00	86.50	1	453	0.22%
2021/01/08	1	86.20	0	0.00	86.60	1	437	0.23%
2021/01/07	0	86.70	0	0.00	86.70	0	432	0.00%
2021/01/06	0	86.80	0	0.00	87.30	0	426	0.01%
2020/12/28	0	87.90	2	87.95	87.80	-2	417	-0.47%
2020/12/23	1	86.30	0	0.00	86.30	1	403	0.25%
2020/12/21	2	88.70	2	88.00	88.60	0	404	0.00%
2020/12/17	3	88.00	5	88.10	87.10	-2	379	-0.53%
2020/12/16	2	86.90	2	87.45	87.50	0	353	0.00%
2020/12/14	1	86.50	0	0.00	86.50	1	334	0.30%
2020/12/10	0	0.00	4	85.90	86.10	-4	328	-1.22%
2020/11/26	0	0.00	0	84.50	84.60	0	345	0.00%
2020/11/23	0	0.00	0	84.20	84.30	0	359	-0.01%
2020/11/17	1	83.10	0	0.00	83.00	1	437	0.23%
2020/11/16	0	0.00	2	83.40	82.90	-2	461	-0.43%
2020/11/09	1	81.80	0	0.00	82.00	1	487	0.20%
2020/11/05	0	0.00	1	82.00	82.30	-1	505	-0.20%
2020/10/28	1	81.90	0	0.00	81.90	1	571	0.17%
2020/10/26	1	82.60	0	0.00	82.40	1	582	0.17%
2020/10/22	0	0.00	22	81.90	82.50	-22	605	-3.63%
2020/10/21	4	82.05	0	0.00	81.90	4	613	0.65%
2020/10/07	0	82.00	0	0.00	81.90	0	733	0.01%
2020/09/24	1	81.60	0	0.00	81.60	1	971	0.10%
2020/09/08	1	83.40	0	0.00	83.50	1	1,167	0.09%
2020/09/01	0	0.00	2	85.80	85.80	-2	1,195	-0.17%
2020/08/31	1	86.00	0	0.00	87.30	1	1,200	0.08%
2020/08/28	1	85.20	0	0.00	84.80	1	1,189	0.08%
2020/08/26	0	0.00	8	85.79	85.70	-8	1,194	-0.67%
2020/08/24	10	86.94	0	0.00	87.70	10	1,195	0.84%
2020/08/19	0	0.00	4	84.93	84.00	-4	1,122	-0.36%
2020/08/18	21	83.87	0	0.00	83.70	21	1,105	1.90%
2020/08/12	1	82.10	0	0.00	82.20	1	1,096	0.09%
2020/08/10	0	84.10	0	0.00	84.10	0	1,091	0.00%
2020/08/03	1	80.60	0	0.00	80.20	1	1,112	0.09%
2020/07/24	2	81.55	0	0.00	81.00	2	1,094	0.18%
2020/07/22	0	0.00	1	82.60	82.20	-1	1,105	-0.09%
2020/07/20	0	0.00	1	81.60	83.30	-1	1,080	-0.09%
2020/07/15	0	0.00	5	81.30	81.20	-5	1,057	-0.47%
2020/07/13	1	83.50	2	83.10	83.10	-1	1,044	-0.10%
2020/07/10	1	88.60	8	89.50	88.30	-7	1,005	-0.70%
2020/07/09	6	88.92	2	89.00	89.20	4	973	0.41%
2020/07/08	2	88.55	15	88.53	89.50	-13	950	-1.37%
2020/07/07	10	88.55	0	0.00	87.80	10	919	1.09%
2020/07/06	1	87.20	2	86.85	87.10	-1	898	-0.11%
2020/07/03	1	86.20	2	85.00	85.20	-1	873	-0.11%
2020/07/02	2	84.00	0	0.00	84.10	2	853	0.23%
2020/07/01	1	82.40	0	0.00	82.50	1	844	0.12%
2020/06/24	2	81.40	0	0.00	81.20	2	825	0.24%
2020/06/23	2	81.15	0	0.00	81.30	2	824	0.24%
2020/06/22	2	80.20	0	0.00	80.30	2	813	0.25%
2020/06/18	0	0.00	2	80.25	80.40	-2	724	-0.28%
2020/06/16	2	80.55	1	80.40	80.20	1	744	0.13%
2020/06/15	1	80.40	2	79.90	79.90	-1	773	-0.13%
2020/06/11	0	0.00	5	80.42	80.10	-5	786	-0.64%
2020/06/09	0	81.60	0	0.00	81.70	0	815	0.00%
2020/06/08	3	81.60	0	0.00	81.90	3	838	0.36%
2020/06/05	2	80.25	1	80.40	80.70	1	829	0.12%
2020/06/04	0	0.00	1	79.40	79.70	-1	831	-0.12%
2020/06/02	0	0.00	1	79.40	79.50	-1	833	-0.12%
2020/06/01	0	0.00	1	80.20	79.80	-1	831	-0.12%
2020/05/28	2	78.90	0	0.00	78.60	2	816	0.25%
2020/05/27	1	78.80	0	0.00	78.80	1	829	0.12%
2020/05/26	0	0.00	1	78.40	78.20	-1	833	-0.12%
2020/05/25	0.1	78.40	0	0.00	78.40	0.1	835	0.01%
2020/05/21	1	78.90	0	0.00	79.00	1	840	0.12%
2020/05/18	0.1	78.00	0	0.00	77.90	0.1	845	0.01%
2020/05/15	0.1	78.00	1	77.60	77.60	-0.9	848	-0.11%
2020/05/14	0	0.00	1	78.00	78.00	-1	844	-0.12%
2020/05/11	52	78.39	0	0.00	78.30	52	857	6.06%
2020/05/08	2	78.70	29	78.56	78.40	-27	841	-3.21%
2020/05/07	0	81.00	0	0.00	81.00	0	802	0.01%
2020/05/06	1	81.10	0	0.00	81.20	1	805	0.12%
2020/05/05	1	81.90	0	0.00	81.50	1	810	0.12%
2020/04/30	1	81.30	3	80.70	81.30	-2	820	-0.24%
2020/04/29	2	80.60	1	80.70	80.20	1	827	0.12%
2020/04/27	2	80.70	1	81.90	80.90	1	873	0.11%
2020/04/23	2	80.05	1	79.80	79.20	1	940	0.11%
2020/04/17	1	79.20	1	79.50	79.20	0	916	0.00%
2020/04/09	6.1	75.60	0	0.00	75.20	6.1	870	0.70%
2020/04/07	0	0.00	2	75.90	75.70	-2	860	-0.23%
2020/04/06	0	0.00	1	74.50	75.40	-1	855	-0.12%
2020/04/01	1	73.50	1	73.90	74.00	0	844	0.00%
2020/03/26	2	72.80	2	72.00	72.80	0	810	0.00%
2020/03/24	3	73.00	0	0.00	71.80	3	792	0.38%
2020/03/20	0	0.00	1	71.40	71.80	-1	771	-0.13%
2020/03/19	3	68.30	0	0.00	67.00	3	755	0.40%
2020/03/18	2	73.80	2	71.90	71.60	0	720	0.00%
2020/03/17	1	72.60	1	73.50	72.90	0	706	0.00%
2020/03/13	1	70.50	2	72.90	74.40	-1	671	-0.15%
2020/03/12	16	75.79	0	0.00	75.50	16	643	2.49%
2020/03/10	0	80.40	1	79.10	80.40	-1	604	-0.16%
2020/02/27	7	78.73	0	0.00	79.40	7	555	1.26%
2020/02/26	0	0.00	1	78.90	79.30	-1	552	-0.18%
2020/02/24	1	79.00	0	0.00	79.50	1	546	0.18%
2020/02/21	0	0.00	1	80.50	80.00	-1	543	-0.18%
2020/02/17	0	0.00	4	81.60	81.10	-4	536	-0.75%
2020/02/14	0	0.00	1	82.10	82.30	-1	532	-0.19%
2020/02/12	1	80.19	0	0.00	80.00	1	506	0.20%
2020/02/10	1	79.30	1	78.90	78.90	0	508	0.00%
2020/02/07	0.1	79.20	0	0.00	79.10	0.1	508	0.01%
2020/02/05	0	0.00	3	79.43	78.90	-3	508	-0.59%
2020/01/31	3	81.30	0	0.00	81.00	3	499	0.60%
2020/01/30	4	79.78	0	0.00	80.10	4	479	0.83%
2020/01/20	1	83.70	1	82.70	82.40	0	443	0.00%
2020/01/17	0	0.00	0.1	81.60	81.90	-0.1	407	-0.01%
2020/01/14	0	0.00	1	76.00	76.00	-1	357	-0.28%
2020/01/13	0	75.50	0	0.00	75.50	0	361	0.01%
2020/01/09	28	74.38	2	74.30	74.30	26	369	7.04%
2020/01/07	14.1	74.31	0	0.00	74.50	14.1	369	3.80%
2019/12/16	1	74.80	0	0.00	74.50	1	377	0.26%
2019/12/12	0	74.60	0	0.00	74.60	0	374	0.01%
2019/12/09	4.1	74.80	0	0.00	74.70	4.1	390	1.04%
2019/12/06	0.1	74.70	0	74.70	74.70	0	392	0.01%
2019/12/05	0	0.00	20	74.30	74.50	-20	391	-5.11%
2019/12/02	0	0.00	1	74.50	74.80	-1	382	-0.26%
2019/11/29	0	0.00	2	74.90	74.70	-2	379	-0.53%
2019/11/28	10	75.90	0	0.00	75.70	10	373	2.68%
2019/11/27	13	76.00	0	0.00	76.20	13	375	3.46%
2019/11/26	12	75.60	0	0.00	75.80	12	379	3.17%
2019/11/25	10	75.90	0	0.00	75.60	10	378	2.64%
2019/11/20	2	76.40	0	0.00	75.70	2	370	0.54%
2019/11/19	0	0.00	0.1	75.50	75.70	-0.1	368	-0.02%
2019/11/15	3	76.20	2	75.30	75.10	1	363	0.27%
2019/11/12	0	74.50	0	0.00	74.50	0	361	0.01%
2019/11/07	0.1	74.10	2	74.10	74.10	-1.9	365	-0.53%
2019/11/06	0	0.00	2	74.80	74.60	-2	363	-0.55%
2019/11/04	1	76.50	0	0.00	76.00	1	367	0.27%
2019/11/01	1	74.30	0	0.00	75.30	1	359	0.28%
2019/10/30	1	73.90	0.2	73.70	73.70	0.8	351	0.23%
2019/10/23	0	0.00	2	73.20	73.30	-2	366	-0.55%
2019/10/18	2	73.75	0	0.00	74.20	2	372	0.54%
2019/10/14	0	73.00	0	0.00	73.20	0	382	0.01%
2019/10/08	0	72.60	0	0.00	72.60	0	394	0.00%
2019/10/07	0.1	72.70	0	0.00	72.60	0.1	417	0.01%
2019/10/04	20	72.60	0	0.00	72.50	20	448	4.46%
2019/10/02	20	72.65	0	0.00	72.60	20	465	4.29%
2019/10/01	33	73.00	0	0.00	73.00	33	471	7.00%
2019/09/25	1	73.90	0	0.00	73.40	1	481	0.21%
2019/09/20	1	72.90	0	0.00	72.90	1	508	0.20%
2019/09/18	61	72.90	0	0.00	72.90	61	510	11.95%
2019/09/16	0	0.00	1	72.80	72.90	-1	523	-0.19%
2019/09/12	0	72.90	1	72.90	72.80	-1	529	-0.18%
2019/09/11	3	73.77	1	73.80	73.80	2	529	0.38%
2019/09/06	0.1	72.80	0	0.00	72.80	0.1	537	0.01%
2019/08/23	1	73.50	0	0.00	73.50	1	659	0.15%
2019/08/22	1	73.10	0	0.00	72.90	1	667	0.15%
2019/08/19	0	0.00	2	72.30	72.30	-2	697	-0.29%
2019/08/13	0	73.30	0	0.00	73.30	0	761	0.00%
2019/08/12	1	74.39	7	73.91	74.20	-6	769	-0.78%
2019/08/07	0.1	72.70	1	72.50	72.70	-0.9	802	-0.12%
2019/08/06	7	70.41	5	70.96	71.90	2	811	0.25%
2019/08/05	0	0.00	3	71.43	71.20	-3	811	-0.37%
2019/08/02	0	0.00	2	72.00	71.90	-2	844	-0.24%
2019/07/29	2	72.65	0	0.00	72.60	2	849	0.24%
2019/07/25	2	71.60	0	0.00	71.90	2	880	0.23%
2019/07/24	0	0.00	1	72.10	71.60	-1	873	-0.11%
2019/07/23	0	0.00	0	72.50	72.40	0	865	0.00%
2019/07/18	1	73.50	0	0.00	73.50	1	855	0.12%
2019/07/17	0	0.00	1	73.30	73.30	-1	854	-0.12%
2019/07/16	2	73.50	1	73.60	73.20	1	850	0.12%
2019/07/15	2	74.30	0	0.00	74.50	2	838	0.24%
2019/07/12	0	74.90	0	0.00	75.30	0	840	0.00%
2019/07/11	1	73.80	0	0.00	73.80	1	834	0.12%
2019/07/10	4	77.57	0	0.00	77.30	4	811	0.50%
2019/07/09	0	0.00	1	76.80	76.80	-1	785	-0.13%
2019/07/08	0.1	76.80	0	0.00	76.80	0.1	779	0.01%
2019/07/03	0	0.00	1	76.50	76.70	-1	771	-0.13%
2019/06/28	1	76.60	0	0.00	76.70	1	766	0.13%
2019/06/27	0	0.00	1	75.80	77.00	-1	768	-0.13%
2019/06/21	1	75.10	0	0.00	75.30	1	766	0.13%
2019/06/11	33	73.10	0	0.00	73.10	33	825	4.00%
2019/06/10	0.1	73.50	0	0.00	73.60	0.1	830	0.01%
2019/06/06	10	73.10	0	0.00	73.10	10	841	1.19%
2019/06/05	14	73.30	0	0.00	73.40	14	839	1.67%
2019/06/04	1	73.70	0	0.00	73.60	1	834	0.12%
2019/05/31	1	74.60	3	74.70	75.00	-2	804	-0.25%
2019/05/30	2	72.95	0	0.00	73.20	2	787	0.25%
2019/05/29	16	73.60	0	0.00	73.60	16	780	2.05%
2019/05/28	1	73.80	0	0.00	73.90	1	774	0.13%
2019/05/22	2	75.35	7	74.09	74.40	-5	736	-0.68%
2019/05/17	5	73.06	0	0.00	72.70	5	689	0.72%
2019/05/16	1	73.10	2	72.95	72.70	-1	679	-0.15%
2019/05/15	1	72.20	0	0.00	72.00	1	663	0.15%
2019/05/14	1	71.60	2	71.55	71.60	-1	642	-0.16%
2019/05/10	2	72.20	3	71.03	70.00	-1	629	-0.16%
2019/05/07	0.1	69.90	1	70.00	69.90	-0.9	600	-0.16%
2019/05/03	0	0.00	2	69.65	69.50	-2	592	-0.34%
2019/04/23	1	66.90	0	0.00	67.20	1	563	0.18%
2019/04/18	1	67.20	0	0.00	66.80	1	564	0.18%
2019/04/16	0	0.00	1	68.00	68.00	-1	550	-0.18%
2019/04/11	0	0.00	1	67.90	67.50	-1	537	-0.19%
2019/04/09	0	67.70	0	0.00	67.90	0	526	0.00%
2019/04/08	0.1	67.70	0	0.00	67.70	0.1	524	0.01%
2019/04/02	0	67.80	0	0.00	68.00	0	515	0.00%
2019/04/01	3	67.80	0	0.00	68.00	3	511	0.59%
2019/03/28	0	0.00	1	67.50	67.40	-1	488	-0.20%
2019/03/20	1	66.30	0	0.00	66.30	1	430	0.23%
2019/03/19	0	0.00	1	66.10	66.10	-1	427	-0.23%
2019/03/18	0	0.00	5	65.88	65.90	-5	423	-1.18%
2019/03/07	2	66.20	0	0.00	66.50	2	320	0.62%
2019/03/06	3.1	65.84	0	0.00	66.00	3.1	309	0.99%
2019/02/20	1	64.90	0	0.00	65.40	1	272	0.37%
2019/02/12	1	65.00	0	0.00	65.00	1	267	0.37%
2019/02/11	0.1	64.90	1	64.80	65.00	-0.9	267	-0.35%
2019/01/07	0.1	62.10	0	0.00	62.10	0.1	246	0.03%
2018/12/26	20	61.10	0	0.00	61.00	20	288	6.93%
2018/12/22	0	0.00	1	61.60	61.40	-1	291	-0.34%
2018/12/21	17	61.20	0	0.00	61.20	17	296	5.73%
2018/12/06	0.1	61.40	0	0.00	61.40	0.1	309	0.02%
2018/11/22	2	61.50	0	0.00	61.40	2	341	0.59%
2018/11/16	0	0.00	0	61.80	61.80	0	348	-0.01%
2018/11/15	0	61.90	0	0.00	62.00	0	346	0.01%
2018/11/08	0	63.90	0	0.00	63.90	0	348	0.00%
2018/11/06	0.1	64.50	0	0.00	64.60	0.1	357	0.02%
2018/10/30	30	60.70	0	0.00	60.70	30	362	8.27%
2018/10/24	18	61.37	0	0.00	61.30	18	367	4.89%
2018/10/23	5	61.70	0	0.00	61.70	5	366	1.36%
2018/10/15	0	0.00	1	61.90	62.00	-1	369	-0.27%
2018/10/11	135	61.08	0	0.00	61.00	135	372	36.23%	大買/鉅額交易
2018/10/09	27	62.79	0	0.00	62.80	27	356	7.58%
2018/10/08	30.1	62.60	0	0.00	62.90	30.1	368	8.15%
2018/10/03	68	63.76	0	0.00	63.70	68	407	16.68%
2018/10/02	18	63.90	0	0.00	63.90	18	419	4.29%
2018/10/01	29	63.82	0	0.00	64.00	29	420	6.89%
2018/09/28	10	64.00	0	0.00	64.00	10	427	2.34%
2018/09/20	0	0.00	1	64.20	64.10	-1	446	-0.22%
2018/09/18	1	64.10	0	0.00	64.40	1	460	0.22%
2018/09/13	0	0.00	1	64.90	65.00	-1	466	-0.21%
2018/09/12	0	0.00	1	64.30	64.60	-1	466	-0.21%
2018/09/11	14	63.60	0	0.00	63.70	14	463	3.02%
2018/09/07	1	63.40	0	0.00	63.40	1	461	0.22%
2018/09/06	0.1	64.20	0	0.00	64.20	0.1	457	0.01%
2018/09/03	0	0.00	1	64.90	64.90	-1	459	-0.22%
2018/08/29	0	0.00	2	65.40	65.10	-2	478	-0.42%
2018/08/28	1	64.10	0	0.00	64.40	1	480	0.21%
2018/08/24	0	0.00	0	64.00	63.60	0	528	-0.01%
2018/08/13	0	0.00	0	63.10	63.20	0	571	-0.01%
2018/08/10	0	63.50	0	0.00	63.50	0	563	0.01%
2018/08/09	2	61.90	0	0.00	61.90	2	545	0.37%
2018/08/08	0	0.00	1	62.00	61.80	-1	547	-0.18%
2018/08/07	63	61.80	0	0.00	61.60	63	548	11.49%
2018/08/03	19	61.75	0	0.00	61.90	19	553	3.43%
2018/08/02	1	61.90	0	0.00	61.90	1	554	0.18%
2018/07/23	10	61.20	0	0.00	61.20	10	568	1.76%
2018/07/20	1	61.70	0	0.00	61.70	1	568	0.18%
2018/07/13	0	66.90	0	0.00	66.90	0	569	0.01%
2018/07/12	0	0.00	0	67.00	66.80	0	546	-0.01%
2018/07/09	0	65.30	0	0.00	65.30	0	533	0.01%
2018/07/06	95	65.00	0	0.00	65.30	95	535	17.76%
2018/06/28	89	64.90	0	0.00	64.70	89	556	15.98%
2018/06/27	17	65.80	0	0.00	65.80	17	563	3.02%
2018/06/26	65	65.90	0.2	65.80	65.90	64.8	574	11.28%
2018/06/21	0	0.00	0.2	66.70	66.70	-0.2	631	-0.03%
2018/06/19	0.1	66.20	0	0.00	66.20	0.1	663	0.01%
2018/06/14	0	0.00	0.1	66.30	66.30	-0.1	669	-0.01%
2018/06/11	1	66.20	0	0.00	66.30	1	702	0.14%
2018/06/08	3	66.86	1	66.50	66.30	2	708	0.29%
2018/06/01	4	68.38	9	68.07	67.00	-5	693	-0.72%
2018/05/31	2	66.20	2	66.90	66.90	0	650	0.00%
2018/05/18	111	64.16	0	0.00	64.10	111	622	17.83%	大買/鉅額交易
2018/05/17	2.1	64.19	0	0.00	64.20	2.1	623	0.33%
2018/05/16	26	64.20	0.5	64.10	64.30	25.5	625	4.08%
2018/05/15	18	64.10	2	64.10	64.10	16	627	2.55%
2018/05/14	89	64.10	3	64.30	64.20	86	644	13.35%
2018/05/08	0	64.30	0	0.00	64.50	0	622	0.00%
2018/05/07	0	64.20	0	0.00	64.50	0	631	0.00%
2018/05/04	5	64.30	0	0.00	64.20	5	631	0.79%
2018/04/26	12	62.95	0	0.00	62.90	12	655	1.83%
2018/04/24	1	63.70	0	0.00	63.60	1	665	0.15%
2018/04/23	1	64.60	0	0.00	64.60	1	673	0.15%
2018/04/18	0	63.90	0	0.00	63.90	0	674	0.00%
2018/04/17	0.1	63.80	0	0.00	63.80	0.1	671	0.01%
2018/04/10	2	63.25	0	0.00	62.70	2	667	0.30%
2018/04/09	1	63.22	1	63.50	63.80	0	654	0.00%
2018/03/30	0	0.00	1	64.60	64.10	-1	643	-0.16%
2018/03/29	0	0.00	11	63.60	63.70	-11	627	-1.75%
2018/03/27	0	0.00	5	63.10	62.90	-5	603	-0.83%
2018/03/26	15	63.27	0	0.00	62.70	15	587	2.55%
2018/03/23	1	61.10	2	62.20	62.00	-1	546	-0.18%
2018/03/22	0	0.00	3	62.00	61.90	-3	526	-0.57%
2018/03/20	0	61.70	0	0.00	61.70	0	522	0.00%
2018/03/19	0.1	61.50	5	61.50	61.80	-4.9	517	-0.95%
2018/03/14	5	60.90	0	0.00	61.60	5	482	1.04%
2018/03/09	0	0.00	3	60.00	60.00	-3	465	-0.64%
2018/02/23	0	0.00	2	60.40	59.90	-2	631	-0.32%
2018/02/22	0	60.10	0	0.00	60.10	0	630	0.00%
2018/02/21	0.1	59.40	0	0.00	59.40	0.1	629	0.02%
2018/02/09	0	0.00	5	57.00	58.20	-5	636	-0.79%
2018/02/07	20	58.30	0	0.00	58.30	20	631	3.17%
2018/02/06	0	57.70	1	57.80	57.90	-1	640	-0.15%
2018/02/05	0	0.00	1	59.80	59.70	-1	626	-0.16%
2018/02/01	0	0.00	1	60.00	59.80	-1	629	-0.16%
2018/01/31	2	59.65	0	0.00	59.90	2	628	0.32%
2018/01/30	21	59.70	0	0.00	59.80	21	627	3.35%
2018/01/29	1	60.60	0	0.00	60.80	1	619	0.16%
2018/01/26	1	60.80	0	0.00	60.70	1	616	0.16%
2018/01/25	1	61.10	0	0.00	60.90	1	611	0.16%
2018/01/23	0	0.00	2	61.60	61.30	-2	620	-0.32%
2018/01/22	0	0.00	1	61.30	61.20	-1	613	-0.16%
2018/01/19	2	60.55	0	0.00	60.60	2	607	0.33%
2018/01/18	0	60.50	0	0.00	60.80	0	601	0.00%
2018/01/17	0.1	61.30	4	61.28	61.50	-3.9	594	-0.66%
2018/01/16	1	60.50	5	60.50	60.20	-4	580	-0.69%
2018/01/15	0	0.00	8	60.56	60.50	-8	579	-1.38%
2018/01/11	1	59.10	0	0.00	59.00	1	569	0.18%
2018/01/10	2	59.25	0	0.00	59.00	2	569	0.35%
2018/01/09	3	59.70	1.2	59.67	59.70	1.8	565	0.32%
2018/01/08	0	0.00	2	59.90	59.60	-2	566	-0.35%
2018/01/04	1	59.50	9	59.72	59.90	-8	575	-1.39%
2018/01/02	1	59.80	0	0.00	59.80	1	570	0.18%