旭富 (4119)-台新-高雄券商分點個股進出

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

旭富

(4119)

可現股當沖

股價
97.5
漲跌
▼0.5
漲幅
-0.51%
成交量
274張
產業
上市生技醫療類股
355人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

旭富 (4119)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	1	97.60	1	97.60	97.50	0	181	0.00%
2024/11/21	3	97.70	1	98.00	98.00	2	178	1.12%
2024/11/20	49	98.09	15	97.69	97.80	34	172	19.66%
2024/11/19	0	0.00	4	95.95	96.10	-4	155	-2.57%
2024/11/18	0	0.00	2	95.70	96.00	-2	151	-1.32%
2024/11/15	0	0.00	5.2	95.40	95.50	-5.2	147	-3.54%
2024/11/14	1	96.30	1	95.10	94.90	0	142	0.00%
2024/11/13	8	96.03	1	95.10	96.00	7	136	5.14%
2024/11/12	0	0.00	2	94.05	94.30	-2	123	-1.62%
2024/11/11	0.1	93.50	4	93.70	93.30	-3.9	112	-3.50%
2024/11/04	0	0.00	1	89.40	89.50	-1	104	-0.95%
2024/10/30	0	0.00	0.4	89.40	89.60	-0.4	114	-0.32%
2024/10/18	1	89.30	0	0.00	89.70	1	124	0.80%
2024/10/08	0	0.00	2	91.90	92.00	-2	133	-1.49%
2024/10/01	0	0.00	0.5	90.60	91.00	-0.5	133	-0.34%
2024/09/26	1	89.30	0	0.00	89.50	1	140	0.71%
2024/09/24	0	0.00	0.1	89.20	88.80	-0.1	143	-0.08%
2024/09/23	0	0.00	0.1	89.40	89.20	-0.1	145	-0.04%
2024/09/06	0.9	86.50	0	0.00	86.50	0.9	159	0.57%
2024/09/04	2	86.80	0	0.00	87.00	2	165	1.21%
2024/09/02	3	88.30	0	0.00	88.50	3	168	1.78%
2024/08/21	0	0.00	6	89.17	89.40	-6	180	-3.32%
2024/08/19	2	88.95	0	0.00	89.00	2	184	1.08%
2024/08/13	1	89.40	0	0.00	89.50	1	198	0.50%
2024/08/07	0	0.00	4	90.90	90.50	-4	210	-1.90%
2024/07/22	0	0.00	1	90.90	90.80	-1	202	-0.49%
2024/07/19	2	91.30	0	0.00	91.60	2	201	0.99%
2024/07/18	4	92.40	16	92.45	92.70	-12	199	-6.02%
2024/07/10	0	0.00	10	91.41	91.60	-10	204	-4.90%
2024/07/09	1	91.40	0	0.00	91.80	1	205	0.49%
2024/07/05	0	0.00	5	91.60	91.30	-5	203	-2.46%
2024/07/04	5	91.04	0	0.00	91.20	5	205	2.43%
2024/07/02	5	90.70	0	0.00	91.20	5	206	2.42%
2024/06/28	0	0.00	4.4	89.89	90.40	-4.4	205	-2.12%
2024/06/25	0	0.00	17.9	89.18	89.50	-17.9	204	-8.79%
2024/06/24	1	89.60	0	0.00	89.70	1	204	0.49%
2024/06/19	1	90.40	1	90.20	90.20	0	205	0.00%
2024/06/11	4	90.55	0	0.00	90.20	4	214	1.87%
2024/06/06	0	92.70	1	93.30	92.40	-1	218	-0.45%
2024/06/05	1	92.80	0	0.00	92.90	1	220	0.45%
2024/06/03	0	0.00	3	92.43	92.40	-3	231	-1.30%
2024/05/30	1	92.40	0	0.00	92.50	1	230	0.43%
2024/05/29	0.2	92.50	0.3	92.50	92.30	-0.1	234	-0.04%
2024/05/28	0	0.00	5	92.70	92.50	-5	235	-2.12%
2024/05/21	0	0.00	1	92.70	92.10	-1	235	-0.42%
2024/05/20	1	92.90	2	93.40	93.40	-1	233	-0.43%
2024/05/17	2	93.90	1	93.80	93.90	1	230	0.43%
2024/05/16	0	0.00	2	92.05	92.50	-2	225	-0.89%
2024/05/14	1	91.10	0	0.00	91.20	1	229	0.44%
2024/05/13	2	91.95	0	0.00	91.80	2	232	0.86%
2024/05/10	2	90.50	1	91.00	90.90	1	240	0.42%
2024/05/08	0	0.00	1	88.50	88.80	-1	242	-0.41%
2024/04/29	0	0.00	1	89.20	89.20	-1	246	-0.41%
2024/04/19	2	86.45	0	0.00	86.40	2	254	0.79%
2024/04/16	0	0.00	1	87.40	87.40	-1	249	-0.40%
2024/04/09	10	89.69	0	0.00	88.90	10	261	3.83%
2024/04/08	0	0.00	0.2	88.10	88.00	-0.2	260	-0.06%
2024/04/02	0.2	89.30	0	91.00	88.60	0.2	259	0.06%
2024/04/01	2	88.70	0	0.00	88.70	2	257	0.78%
2024/03/29	0	0.00	1.1	88.32	88.40	-1.1	258	-0.42%
2024/03/28	1.2	88.47	0	88.10	88.30	1.2	258	0.46%
2024/03/26	0	88.25	0	0.00	87.20	0	260	0.00%
2024/03/25	0	87.90	0	0.00	87.60	0	261	0.00%
2024/03/15	0	87.90	0	0.00	87.40	0	285	0.00%
2024/03/14	11	87.77	0	0.00	87.20	11	286	3.84%
2024/03/13	10	88.80	2	88.00	87.90	8	285	2.80%
2024/03/08	5	90.62	0	0.00	90.40	5	273	1.83%
2024/03/07	1	89.90	0	0.00	90.50	1	269	0.37%
2024/03/06	0	99.00	0	0.00	90.90	0	270	0.00%
2024/03/01	0	0.00	1	92.10	91.40	-1	274	-0.36%
2024/02/27	1	91.50	1	92.50	91.50	0	281	0.00%
2024/02/26	0	0.00	9	91.18	92.10	-9	283	-3.17%
2024/02/22	0	0.00	5	91.66	91.30	-5	283	-1.77%
2024/02/20	1	91.00	2	91.10	91.00	-1	284	-0.35%
2024/02/16	2	90.70	0	0.00	90.60	2	285	0.70%
2024/02/15	1	89.80	4	89.88	89.90	-3	293	-1.02%
2024/02/02	20	90.57	0	0.00	90.80	20	290	6.89%
2024/02/01	3	92.33	2	92.60	92.30	1	299	0.33%
2024/01/26	0	95.00	0	0.00	94.60	0	298	0.00%
2024/01/17	5	94.00	2	94.75	93.90	3	313	0.96%
2024/01/08	1	99.50	0	0.00	99.10	1	315	0.32%
2024/01/05	3	100.17	1	100.50	100.00	2	317	0.63%
2023/12/29	0	0.00	1	96.80	96.80	-1	313	-0.32%
2023/12/22	8	97.18	0.8	96.60	96.40	7.2	310	2.32%
2023/12/21	4	97.50	0	0.00	97.80	4	308	1.30%
2023/12/20	3	98.10	0.3	97.90	97.70	2.7	307	0.88%
2023/12/19	4	96.68	1	96.60	96.70	3	303	0.99%
2023/12/18	5	97.20	1	97.20	97.50	4	302	1.32%
2023/12/15	0.7	95.32	1	94.80	94.80	-0.3	293	-0.11%
2023/12/14	1	94.70	0	0.00	94.60	1	289	0.35%
2023/12/13	1	94.70	2	94.50	94.50	-1	284	-0.35%
2023/12/12	0	0.00	0.4	93.50	93.30	-0.4	279	-0.14%
2023/12/11	4	92.23	0.8	92.54	92.30	3.2	275	1.16%
2023/12/08	2	91.30	0	0.00	92.00	2	279	0.72%
2023/12/05	0	0.00	1	91.40	91.60	-1	281	-0.36%
2023/12/04	3	93.17	3	93.37	93.00	0	278	0.00%
2023/12/01	2	92.30	1	91.90	91.80	1	271	0.37%
2023/11/30	0	0.00	1	91.70	91.80	-1	268	-0.37%
2023/11/28	2	90.31	0	0.00	90.30	2	264	0.77%
2023/11/27	16	91.86	8	90.80	90.80	8	261	3.05%
2023/11/24	1	90.20	0	0.00	89.80	1	255	0.39%
2023/11/21	1	89.00	0	0.00	89.30	1	251	0.40%
2023/11/16	0	88.10	0	0.00	87.70	0	247	0.01%
2023/11/14	6	86.87	0	0.00	86.70	6	243	2.47%
2023/11/13	15	88.66	1	88.10	88.20	14	233	6.00%
2023/11/10	4	89.00	1	89.40	89.20	3	226	1.32%
2023/11/09	0.5	89.30	5	88.94	89.00	-4.5	223	-2.03%
2023/11/08	2	89.90	1	89.90	90.20	1	209	0.48%
2023/10/31	0	0.00	3	90.50	89.40	-3	202	-1.48%
2023/10/30	0.9	90.40	0	0.00	90.20	0.9	202	0.44%
2023/10/25	0.8	91.40	0	0.00	90.90	0.8	198	0.38%
2023/10/20	2	89.10	0	0.00	89.00	2	215	0.93%
2023/10/18	2	90.95	0	0.00	90.10	2	222	0.90%
2023/10/17	4	92.80	0	0.00	92.10	4	221	1.81%
2023/10/16	5	94.22	0	0.00	93.80	5	219	2.28%
2023/10/13	2	95.30	0	0.00	95.80	2	219	0.91%
2023/10/06	0	0.00	2	98.55	98.90	-2	223	-0.90%
2023/09/26	1	94.80	0	0.00	95.10	1	275	0.36%
2023/09/22	0	0.00	2	95.50	96.80	-2	279	-0.72%
2023/09/21	2	93.70	0	0.00	94.00	2	280	0.71%
2023/09/20	0.1	95.40	0.1	95.50	95.20	0	277	0.01%
2023/09/14	0	0.00	1	97.50	97.20	-1	287	-0.35%
2023/09/13	2.1	96.82	0	0.00	96.60	2.1	293	0.72%
2023/08/29	1	99.70	1	99.80	99.90	0	302	0.00%
2023/08/28	0	100.00	0	0.00	100.00	0	303	0.00%
2023/08/25	0.2	101.33	0	0.00	101.50	0.2	304	0.05%
2023/08/24	2	99.80	5	99.72	99.80	-3	304	-0.99%
2023/08/23	0.1	101.50	0	0.00	100.00	0.1	305	0.03%
2023/08/18	0.2	101.50	0	0.00	100.50	0.2	320	0.05%
2023/08/17	1	100.00	0	0.00	101.50	1	322	0.31%
2023/08/15	1	101.50	0	0.00	102.00	1	329	0.30%
2023/08/14	4	100.00	0	0.00	100.00	4	334	1.20%
2023/08/10	0.1	106.00	0	0.00	104.50	0.1	343	0.03%
2023/08/09	0	0.00	1	104.50	104.50	-1	370	-0.27%
2023/08/08	0.1	104.00	0	0.00	103.00	0.1	373	0.01%
2023/08/02	1	102.00	0	0.00	102.50	1	392	0.25%
2023/08/01	1	103.50	0	0.00	103.00	1	393	0.25%
2023/07/31	4	103.00	0	0.00	103.00	4	397	1.01%
2023/07/28	0.1	105.00	0	0.00	105.00	0.1	400	0.01%
2023/07/27	1.1	105.04	1	105.50	105.00	0.1	405	0.02%
2023/07/25	0	0.00	0.3	115.50	114.50	-0.3	397	-0.08%
2023/07/21	1	116.00	2	115.00	115.00	-1	412	-0.24%
2023/07/20	0.1	112.75	2	112.25	112.00	-1.9	411	-0.46%
2023/07/19	0.3	111.83	0	0.00	110.00	0.3	410	0.07%
2023/07/17	2.1	110.99	0	0.00	111.00	2.1	445	0.46%
2023/07/14	2	109.50	0	0.00	108.00	2	453	0.44%
2023/07/13	0	0.00	0.1	107.50	106.50	-0.1	456	-0.02%
2023/07/12	11	106.91	0	0.00	104.00	11	464	2.37%
2023/07/11	1	109.00	1	107.50	107.50	0	462	0.00%
2023/07/10	17	109.65	9	108.56	108.50	8	470	1.70%
2023/07/04	2	119.00	0	0.00	117.50	2	469	0.43%
2023/07/03	1	119.00	1	120.00	119.50	0	483	0.00%
2023/06/27	0	0.00	2	119.25	117.50	-2	529	-0.38%
2023/06/26	1	116.00	0	0.00	116.00	1	531	0.19%
2023/06/16	1	119.00	1	118.50	120.00	0	542	0.00%
2023/06/12	1	116.00	0	0.00	116.50	1	643	0.16%
2023/06/09	1	117.00	0	0.00	117.00	1	695	0.14%
2023/06/08	0	0.00	0	117.00	117.50	0	701	0.00%
2023/06/07	0	0.00	1	118.50	118.50	-1	714	-0.14%
2023/06/01	1	117.00	0	0.00	116.50	1	759	0.13%
2023/05/29	3	114.67	1	114.50	115.00	2	792	0.25%
2023/05/26	6	113.58	2	114.00	113.00	4	801	0.50%
2023/05/19	1	116.50	0.1	116.50	115.50	1	896	0.11%
2023/05/18	3.1	118.49	0	0.00	118.00	3.1	892	0.35%
2023/05/17	0	0.00	0.6	118.00	118.00	-0.6	888	-0.07%
2023/05/16	4.1	116.63	3	116.33	116.00	1.1	880	0.12%
2023/05/15	4	116.88	0.1	117.00	116.50	3.9	875	0.45%
2023/05/10	0	0.00	1	128.00	128.00	-1	867	-0.12%
2023/05/09	2	125.75	0	0.00	125.00	2	872	0.23%
2023/05/02	3	127.67	4	126.75	125.50	-1	854	-0.12%
2023/04/27	0	0.00	0	123.00	122.50	0	857	-0.01%
2023/04/26	1.3	123.12	0	122.00	123.50	1.3	859	0.15%
2023/04/25	1	126.00	2	126.00	127.00	-1	844	-0.12%
2023/04/24	0	127.00	0	0.00	128.50	0	836	0.00%
2023/04/21	0	0.00	1	125.00	126.50	-1	834	-0.12%
2023/04/20	2.5	130.10	3	126.67	126.00	-0.5	818	-0.06%
2023/04/19	2	132.25	2	131.75	132.50	0	796	0.00%
2023/04/18	0	130.00	3	128.83	130.00	-3	785	-0.38%
2023/04/17	3	129.33	1	128.00	129.00	2	780	0.26%
2023/04/14	2	125.75	3	127.17	128.50	-1	769	-0.13%
2023/04/13	2	124.75	0.3	125.50	125.50	1.7	759	0.23%
2023/04/11	1	123.50	2	124.75	124.00	-1	749	-0.13%
2023/04/10	0	122.70	2	120.50	121.50	-2	737	-0.27%
2023/04/06	5	121.60	1.5	121.89	121.50	3.5	744	0.48%
2023/03/31	1	118.50	1	116.50	118.50	0	730	0.00%
2023/03/30	4	120.38	4	118.88	117.50	0	724	0.00%
2023/03/29	2.5	118.20	2	118.75	118.50	0.5	704	0.07%
2023/03/28	1.6	117.45	6	117.25	116.50	-4.4	701	-0.63%
2023/03/27	1	114.50	4	116.38	116.00	-3	697	-0.43%
2023/03/24	0	0.00	1	114.50	114.00	-1	692	-0.14%
2023/03/23	2	113.50	0	113.50	114.50	2	692	0.29%
2023/03/22	3.3	114.20	2	114.00	113.50	1.3	699	0.19%
2023/03/21	1	113.00	0	0.00	113.00	1	738	0.14%
2023/03/20	0	0.00	1	112.00	111.50	-1	741	-0.13%
2023/03/17	1	112.50	1	112.00	112.00	0	739	0.00%
2023/03/16	4	113.75	0	0.00	112.00	4	731	0.55%
2023/03/15	6	117.25	0.7	116.13	117.50	5.3	707	0.75%
2023/03/14	7	115.00	7.9	114.43	111.00	-0.9	663	-0.14%
2023/03/13	2	108.75	1	109.50	109.00	1	611	0.17%
2023/03/10	1	109.50	3.1	109.13	108.50	-2.1	610	-0.34%
2023/03/09	4	115.13	5	113.71	112.00	-1	602	-0.17%
2023/03/08	1	112.00	6.2	114.32	114.50	-5.2	585	-0.90%
2023/03/07	9	113.28	5.9	113.56	112.50	3.1	582	0.54%
2023/03/06	4	113.75	0.9	114.00	113.50	3.1	589	0.53%
2023/03/03	2.7	114.31	6.2	113.63	114.50	-3.5	622	-0.56%
2023/03/02	0	0.00	0.2	110.00	111.50	-0.2	716	-0.02%
2023/03/01	1	109.00	1.1	109.46	109.00	-0.1	756	-0.02%
2023/02/24	2	108.25	1.7	109.06	108.00	0.3	754	0.04%
2023/02/23	4	111.00	0	0.00	111.00	4	744	0.54%
2023/02/22	3.8	112.12	5.9	112.14	111.50	-2.2	735	-0.30%
2023/02/21	8.6	110.66	5.1	113.13	114.50	3.5	701	0.50%
2023/02/20	1	104.50	1	103.99	104.50	0	648	0.00%
2023/02/16	0	0.00	2	100.50	101.50	-2	643	-0.31%
2023/02/15	0	0.00	1	101.00	100.00	-1	648	-0.15%
2023/02/14	0	0.00	11	100.73	100.50	-11	648	-1.70%
2023/02/13	0	0.00	1	100.99	100.50	-1	657	-0.16%
2023/02/10	10	100.44	3	99.52	99.30	7	658	1.06%
2023/02/09	1	103.00	3.3	102.51	102.50	-2.3	652	-0.36%
2023/02/08	1	101.00	0	100.00	100.50	1	640	0.15%
2023/02/07	0	100.00	5.1	100.13	100.50	-5.1	639	-0.80%
2023/02/06	3	98.87	0	98.90	99.30	3	634	0.47%
2023/02/03	0	0.00	11	98.52	98.00	-11	629	-1.75%
2023/02/02	3	97.87	0	98.00	98.10	3	627	0.48%
2023/02/01	0	0.00	0	98.00	97.40	0	625	0.00%
2023/01/31	4	97.85	3.1	96.51	96.50	0.9	624	0.15%
2023/01/30	0	0.00	1.3	97.53	97.30	-1.3	623	-0.21%
2023/01/17	7	98.83	9	98.83	98.10	-2	621	-0.33%
2023/01/16	2	97.50	14	97.09	97.90	-12	613	-1.96%
2023/01/10	10	95.10	0	0.00	95.10	10	611	1.63%
2023/01/05	13	95.43	0	0.00	95.10	13	620	2.10%
2023/01/04	2	95.60	0	0.00	95.50	2	620	0.32%
2023/01/03	5	96.50	0	0.00	96.50	5	623	0.80%
2022/12/29	0	0.00	6	98.00	97.70	-6	627	-0.96%
2022/12/28	6	97.02	0	97.10	96.50	6	624	0.96%
2022/12/26	0	0.00	0	99.20	97.30	0	618	0.00%
2022/12/23	0	0.00	10	94.50	95.30	-10	602	-1.66%
2022/12/20	10	92.70	16	94.43	92.70	-6	607	-0.99%
2022/12/19	1	97.20	1	96.80	95.90	0	601	0.00%
2022/12/16	4	96.45	4	96.33	95.50	0	600	0.00%
2022/12/15	2	97.80	6	97.03	96.20	-4	599	-0.67%
2022/12/14	3	97.73	4	97.55	97.70	-1	597	-0.17%
2022/12/13	19	99.78	21	99.33	98.00	-2	588	-0.34%
2022/12/12	2	96.30	2.1	96.47	95.90	-0.1	546	-0.02%
2022/12/09	3	94.83	0	94.60	94.50	3	548	0.55%
2022/12/08	1	96.70	0	96.30	95.90	1	580	0.17%
2022/12/07	2	96.00	8.1	95.88	96.50	-6.1	600	-1.01%
2022/12/06	2	96.40	3.7	97.26	94.20	-1.7	599	-0.28%
2022/12/05	1.2	96.18	1	95.51	95.90	0.1	615	0.02%
2022/12/02	1	95.00	2	95.80	95.40	-1	612	-0.17%
2022/12/01	3	94.00	0.1	94.46	94.50	3	606	0.49%
2022/11/30	1	94.10	0	0.00	93.60	1	601	0.17%
2022/11/29	2	92.35	3	93.00	92.70	-1	597	-0.17%
2022/11/28	1	94.30	1	93.30	93.80	0	590	0.00%
2022/11/25	18	96.83	17.3	97.09	93.90	0.7	580	0.11%
2022/11/24	66	101.53	68.1	101.19	98.90	-2.1	543	-0.39%
2022/11/23	20	95.44	3.1	95.80	96.40	16.9	427	3.96%
2022/11/22	0	0.00	0	90.00	90.00	0	385	-0.01%
2022/11/21	1	89.40	1	89.70	89.60	0	386	0.00%
2022/11/15	0	0.00	0.1	88.56	88.10	-0.1	399	-0.02%
2022/11/11	1	88.20	1	89.00	90.10	0	396	0.00%
2022/11/09	0.3	89.50	0	0.00	88.70	0.3	393	0.06%
2022/11/04	0.3	91.25	2	91.30	91.50	-1.8	384	-0.45%
2022/11/03	1	90.00	1	89.60	89.60	0	377	0.00%
2022/10/25	0.1	86.40	0	0.00	85.70	0.1	365	0.03%
2022/10/21	0	0.00	1	85.70	86.70	-1	361	-0.28%
2022/10/20	1.1	86.52	0	0.00	86.90	1.1	359	0.31%
2022/10/19	1	87.30	0	0.00	87.80	1	357	0.28%
2022/10/18	1	87.90	0	0.00	87.80	1	355	0.28%
2022/10/07	1	91.50	1	91.00	91.30	0	335	0.00%
2022/10/06	1	88.20	1	88.90	88.90	0	328	0.00%
2022/10/05	0.1	88.50	0	0.00	87.80	0.1	328	0.03%
2022/09/28	0	0.00	1	86.90	86.50	-1	323	-0.31%
2022/09/23	0.1	90.10	2	90.15	90.30	-1.9	308	-0.62%
2022/09/21	1	91.70	7	90.63	90.50	-6	301	-1.99%
2022/09/20	3	91.97	3	91.77	91.60	0	297	0.00%
2022/09/16	1	93.80	1.2	93.33	92.40	-0.2	290	-0.06%
2022/09/15	24.2	96.16	10.1	95.82	93.90	14.1	283	4.99%
2022/09/14	2	93.05	4.9	93.05	94.50	-2.9	244	-1.18%
2022/09/13	1	93.20	1	91.71	91.70	0	221	0.00%
2022/09/12	4	92.20	5	91.83	92.20	-1	211	-0.49%
2022/09/08	3	85.70	0	0.00	86.00	3	184	1.62%
2022/09/01	0	0.00	1	86.40	85.70	-1	178	-0.56%
2022/08/31	1	88.30	0	89.00	87.70	1	171	0.58%
2022/08/30	1.6	88.23	1	88.10	88.10	0.6	166	0.36%
2022/08/29	3	87.70	1	87.30	87.30	2	165	1.21%
2022/08/26	1	88.40	1.2	88.78	88.80	-0.2	159	-0.13%
2022/08/25	1	87.80	1	88.10	88.10	0	152	0.00%
2022/08/24	1	87.00	1	88.00	88.00	0	149	0.00%
2022/08/23	1	86.60	2	86.20	86.30	-1	139	-0.72%
2022/08/22	0	0.00	0	86.40	86.70	0	135	0.00%
2022/08/19	0	0.00	0.3	85.60	85.60	-0.3	130	-0.26%
2022/07/19	0	79.00	0	0.00	78.90	0	126	0.02%
2022/07/13	0	79.40	0	0.00	79.60	0	135	0.02%
2022/07/12	0.1	80.00	0	0.00	79.90	0.1	137	0.04%
2022/07/11	0	81.00	0	0.00	81.10	0	135	0.04%
2022/07/05	1	82.00	0	0.00	81.40	1	147	0.68%
2022/07/01	0	0.00	0.2	81.30	81.30	-0.2	152	-0.13%
2022/06/20	0	81.60	0.4	81.00	81.10	-0.4	158	-0.22%
2022/06/17	0	0.00	1	81.60	81.90	-1	159	-0.63%
2022/06/09	1	83.40	0	0.00	83.30	1	167	0.60%
2022/05/20	0.7	82.00	0	0.00	82.30	0.7	217	0.32%
2022/05/13	0	81.90	0	0.00	81.30	0	260	0.02%
2022/05/12	0	81.80	0.1	82.00	81.10	-0.1	261	-0.04%
2022/05/11	0	82.20	0	0.00	82.20	0	262	0.01%
2022/05/10	0	82.10	0	0.00	81.50	0	263	0.02%
2022/05/09	0.1	83.10	0	0.00	83.00	0.1	265	0.04%
2022/05/05	0	0.00	3	84.40	83.90	-3	272	-1.10%
2022/04/27	2	82.10	0	0.00	82.00	2	277	0.73%
2022/04/25	0.1	84.00	0	0.00	84.00	0.1	271	0.04%
2022/04/22	1	85.40	0	0.00	85.40	1	270	0.37%
2022/04/21	3	86.50	0	0.00	86.80	3	270	1.11%
2022/04/19	14	87.06	0	0.00	86.30	14	267	5.23%
2022/04/18	11	86.38	0	0.00	86.10	11	267	4.10%
2022/04/11	0	0.00	3	85.30	85.50	-3	292	-1.03%
2022/04/08	0.2	82.00	0	0.00	82.50	0.2	288	0.08%
2022/04/07	2	81.60	0	0.00	81.50	2	289	0.69%
2022/04/01	0	83.30	0	0.00	82.80	0	291	0.00%
2022/03/30	4	83.62	0	0.00	83.80	4	303	1.32%
2022/03/29	0.2	83.90	0	0.00	83.20	0.2	321	0.06%
2022/03/24	0	0.00	3	83.00	83.90	-3	319	-0.94%
2022/03/23	4.5	84.77	0.4	83.50	83.40	4.1	317	1.28%
2022/03/21	0	0.00	1	86.10	86.30	-1	308	-0.32%
2022/03/18	0	0.00	1	86.50	86.70	-1	307	-0.33%
2022/03/16	0	0.00	0	86.30	86.00	0	308	-0.01%
2022/03/15	2.2	86.43	0	0.00	85.40	2.2	307	0.73%
2022/03/08	0.2	88.00	0	0.00	87.50	0.2	299	0.08%
2022/03/04	5.2	90.51	0	0.00	90.40	5.2	290	1.80%
2022/03/03	2	91.85	0.1	91.80	91.40	1.9	289	0.65%
2022/03/01	6.2	90.79	2.7	91.88	91.80	3.5	287	1.22%
2022/02/25	0	0.00	7.1	90.82	90.30	-7.1	283	-2.49%
2022/02/24	1	91.30	2	91.33	89.60	-1	281	-0.37%
2022/02/23	0	0.00	2.6	92.42	92.40	-2.6	272	-0.95%
2022/02/22	5	92.28	5	91.94	91.60	0	269	0.00%
2022/02/21	8	91.96	1.2	92.77	93.20	6.8	261	2.60%
2022/02/18	1	88.92	4	90.08	90.70	-3	247	-1.20%
2022/02/17	1	86.60	1	86.60	86.50	0	230	0.00%
2022/02/15	1	85.40	0	0.00	85.30	1	227	0.44%
2022/02/14	0	85.20	0	0.00	85.20	0	227	0.01%
2022/02/11	0.1	86.20	17	86.18	86.10	-16.9	227	-7.44%
2022/02/10	1	86.20	0	0.00	86.20	1	226	0.44%
2022/02/09	0	0.00	1	86.40	86.40	-1	225	-0.44%
2022/01/26	0.2	82.20	0	0.00	82.30	0.2	216	0.11%
2022/01/25	1.2	82.71	0	0.00	82.50	1.2	215	0.58%
2022/01/24	0.1	82.58	2	83.00	83.00	-1.9	214	-0.90%
2022/01/17	0.5	83.70	0	0.00	83.80	0.5	211	0.23%
2022/01/11	7	83.00	2	83.30	83.10	5	215	2.32%
2022/01/10	0.1	84.80	5	85.40	84.80	-4.9	210	-2.34%
2022/01/07	1	86.70	15.2	86.29	86.30	-14.2	204	-6.92%
2022/01/06	0.2	83.80	0	0.00	84.50	0.2	193	0.08%
2022/01/05	19	83.60	1	83.60	83.60	18	191	9.41%
2022/01/04	10	82.80	0	0.00	83.50	10	192	5.19%
2022/01/03	0.1	83.29	0	0.00	82.40	0.1	192	0.03%
2021/12/30	0.4	83.66	0	0.00	84.00	0.4	190	0.21%
2021/12/29	0	0.00	1.2	83.50	84.00	-1.2	189	-0.63%
2021/12/27	2.2	83.00	0	0.00	83.10	2.2	190	1.18%
2021/12/23	0	0.00	9	84.84	84.50	-9	182	-4.93%
2021/12/22	0	0.00	0.2	79.70	79.70	-0.2	167	-0.12%
2021/12/16	0.3	78.52	0	0.00	78.70	0.3	168	0.15%
2021/12/15	1	78.50	0	0.00	78.50	1	171	0.58%
2021/12/13	0.3	78.90	0	0.00	78.90	0.3	173	0.15%
2021/12/09	0.4	79.20	1	78.80	79.30	-0.6	172	-0.33%
2021/12/02	1	78.60	0	0.00	78.20	1	171	0.58%
2021/11/30	0.4	78.60	0	0.00	78.60	0.4	171	0.23%
2021/11/19	0.4	79.10	0	0.00	79.10	0.4	199	0.20%
2021/11/16	2	79.60	0	0.00	79.70	2	245	0.81%
2021/11/08	0.5	77.30	0	0.00	77.20	0.5	272	0.18%
2021/11/04	1	77.50	0	0.00	77.50	1	282	0.35%
2021/11/02	1	77.50	0.2	78.00	77.40	0.8	286	0.28%
2021/10/29	3	78.33	0	0.00	78.00	3	285	1.05%
2021/10/27	1	78.30	0	0.00	78.70	1	286	0.35%
2021/10/14	0	0.00	0.2	76.40	76.10	-0.2	297	-0.07%
2021/10/06	0.2	79.03	0	0.00	78.50	0.2	288	0.06%
2021/10/05	0	0.00	1.6	77.83	79.30	-1.6	288	-0.55%
2021/09/29	2	80.00	0	0.00	80.00	2	280	0.71%
2021/09/28	0.1	81.00	0	0.00	81.00	0.1	277	0.02%
2021/09/23	1	81.80	0	0.00	81.80	1	277	0.36%
2021/09/17	0	0.00	2	82.40	82.20	-2	277	-0.72%
2021/09/15	1	83.40	0	0.00	83.40	1	284	0.35%
2021/09/14	0	0.00	3	83.70	83.40	-3	285	-1.05%
2021/09/02	1	84.10	2	84.00	84.00	-1	306	-0.33%
2021/09/01	3	84.83	0	0.00	84.80	3	304	0.98%
2021/08/27	2	85.50	0	0.00	85.50	2	302	0.66%
2021/08/25	5	83.46	2	84.60	84.70	3	299	1.00%
2021/08/24	1	81.90	1	81.50	81.50	0	287	0.00%
2021/08/23	3.4	80.26	0	0.00	81.70	3.4	278	1.21%
2021/08/20	3	92.17	6	92.25	92.40	-3	255	-1.17%
2021/08/19	5	92.80	1	91.30	92.80	4	244	1.64%
2021/08/16	0	0.00	1	92.70	92.00	-1	226	-0.44%
2021/08/10	1	91.80	3	92.13	92.00	-2	222	-0.90%
2021/08/09	0	0.00	2	91.00	91.20	-2	227	-0.88%
2021/07/28	1	89.00	0	0.00	88.60	1	275	0.36%
2021/07/23	0	0.00	1	91.50	90.50	-1	294	-0.34%
2021/07/20	0	0.00	6	90.00	89.40	-6	298	-2.01%
2021/07/14	1	88.30	0	0.00	88.20	1	316	0.32%
2021/07/12	0	0.00	1	90.00	89.80	-1	324	-0.31%
2021/07/06	0	0.00	1	88.70	88.80	-1	366	-0.27%
2021/06/24	0	0.00	1.4	90.87	90.90	-1.4	427	-0.32%
2021/06/18	0	0.00	2	89.75	90.10	-2	450	-0.44%
2021/06/17	2	90.95	3	89.60	90.90	-1	454	-0.22%
2021/06/15	0	0.00	2	88.50	88.80	-2	482	-0.41%
2021/06/11	2	87.60	3	88.40	87.60	-1	491	-0.20%
2021/06/08	0	0.00	2	87.10	87.00	-2	505	-0.40%
2021/06/07	3	86.10	0	0.00	86.20	3	510	0.59%
2021/06/04	0	0.00	3	87.30	87.00	-3	512	-0.59%
2021/06/02	3	86.20	1	86.10	86.30	2	520	0.38%
2021/05/18	0	0.00	8	81.96	84.20	-8	594	-1.35%
2021/05/17	7.4	80.55	5	81.06	80.70	2.4	595	0.40%
2021/05/14	1	83.70	3	83.80	83.00	-2	588	-0.34%
2021/05/13	5	84.08	2	83.50	83.60	3	584	0.51%
2021/05/12	1.2	85.00	7	85.39	84.70	-5.8	583	-0.99%
2021/05/11	5	85.58	1	85.20	85.20	4	574	0.70%
2021/05/06	0	0.00	10	88.30	88.20	-10	582	-1.72%
2021/05/04	1.1	87.74	0	0.00	87.70	1.1	594	0.19%
2021/05/03	2	90.80	14	92.10	90.20	-12	591	-2.03%
2021/04/29	8	90.79	0	0.00	90.50	8	605	1.32%
2021/04/27	0	0.00	4	92.10	91.50	-4	636	-0.63%
2021/04/26	0	0.00	0	90.50	90.60	0	650	0.00%
2021/04/23	0	0.00	1	90.50	90.40	-1	678	-0.15%
2021/04/22	3	90.90	0.3	91.10	90.50	2.7	733	0.37%
2021/04/21	6	91.40	0	0.00	91.40	6	804	0.75%
2021/04/20	0	92.00	0	0.00	92.20	0	874	0.00%
2021/04/19	12	91.68	1.3	91.76	91.80	10.7	896	1.19%
2021/04/16	1	91.00	0	0.00	92.30	1	934	0.11%
2021/04/13	1	91.80	0	0.00	91.80	1	974	0.10%
2021/04/12	4	92.48	0	0.00	92.30	4	989	0.40%
2021/04/09	3	93.33	1	93.40	93.10	2	1,014	0.20%
2021/04/08	0	0.00	3	94.90	94.30	-3	1,051	-0.29%
2021/04/07	0	0.00	20	93.73	94.10	-20	1,090	-1.83%
2021/04/06	21.2	92.70	0	0.00	92.80	21.2	1,148	1.85%
2021/04/01	1	93.30	1	93.10	93.40	0	1,325	0.00%
2021/03/31	3	93.80	4	93.35	93.50	-1	2,096	-0.05%
2021/03/30	0	0.00	1	95.70	95.10	-1	2,095	-0.05%
2021/03/26	1	94.80	0	0.00	94.70	1	2,082	0.05%
2021/03/25	2	95.15	2	95.00	94.60	0	2,082	0.00%
2021/03/24	1	93.90	1	94.40	94.20	0	2,075	0.00%
2021/03/23	1	93.50	0	0.00	93.80	1	2,069	0.05%
2021/03/22	1	93.60	1	94.10	94.20	0	2,069	0.00%
2021/03/19	1	93.80	1	94.40	94.50	0	2,068	0.00%
2021/03/18	5.3	94.99	1	95.00	94.30	4.3	2,065	0.21%
2021/03/17	2	93.75	3	94.13	94.40	-1	2,047	-0.05%
2021/03/15	1	91.60	1	92.20	92.20	0	2,052	0.00%
2021/03/12	0	0.00	1	91.80	92.90	-1	2,078	-0.05%
2021/03/11	2	91.20	0	0.00	91.50	2	2,086	0.10%
2021/03/10	1	91.20	0	0.00	91.00	1	2,104	0.05%
2021/03/09	1	90.70	1	91.10	91.60	0	2,144	0.00%
2021/03/05	0	0.00	2	93.00	92.50	-2	2,148	-0.09%
2021/03/03	2	93.20	2	92.85	93.10	0	2,159	0.00%
2021/03/02	1	94.00	1	91.80	93.10	0	2,159	0.00%
2021/02/26	1	91.90	0	0.00	91.50	1	2,165	0.05%
2021/02/25	1	92.90	1	94.00	93.30	0	2,185	0.00%
2021/02/24	1	94.50	1	93.43	93.30	0	2,207	0.00%
2021/02/22	2	95.20	2	96.40	96.00	0	2,310	0.00%
2021/02/17	1	90.40	0	0.00	90.20	1	2,280	0.04%
2021/02/05	1	89.90	1	90.00	89.90	0	2,274	0.00%
2021/02/04	1	90.80	2	90.10	89.90	-1	2,275	-0.04%
2021/02/03	0	0.00	2	90.55	89.70	-2	2,277	-0.09%
2021/02/02	3	90.73	0	0.00	90.40	3	2,285	0.13%
2021/01/29	3	91.63	31	89.95	89.90	-28	2,273	-1.23%
2021/01/28	1	92.10	0	0.00	92.00	1	2,275	0.04%
2021/01/27	1	92.00	3	92.63	93.50	-2	2,270	-0.09%
2021/01/26	0	0.00	2	93.10	92.30	-2	2,263	-0.09%
2021/01/25	1	93.80	1	93.70	93.70	0	2,255	0.00%
2021/01/22	4	93.75	4	92.95	93.00	0	2,245	0.00%
2021/01/21	1	95.30	8.3	96.08	95.30	-7.3	2,225	-0.33%
2021/01/20	3	97.17	3.2	97.22	96.40	-0.2	2,210	-0.01%
2021/01/19	0	0.00	2	99.60	98.80	-2	2,190	-0.09%
2021/01/18	9.1	98.16	20.2	95.26	98.00	-11.1	2,172	-0.51%
2021/01/15	13.1	102.45	30	101.55	100.50	-16.9	2,147	-0.79%
2021/01/14	9.4	103.09	9.1	103.60	107.00	0.3	2,090	0.01%
2021/01/13	33	97.65	21	96.95	98.00	12	2,013	0.60%
2021/01/12	9	90.55	12	90.80	91.00	-3	1,940	-0.15%
2021/01/11	11	89.79	7	90.96	91.20	4	1,918	0.21%
2021/01/08	5	84.26	6	84.07	84.70	-1	1,881	-0.05%
2021/01/07	1	84.00	4	83.98	83.70	-3	1,864	-0.16%
2021/01/06	17	83.19	3	83.27	83.10	14	1,847	0.76%
2021/01/05	6.4	83.50	3	83.60	83.50	3.4	1,826	0.19%
2021/01/04	7.1	83.63	5	83.70	82.80	2.1	1,811	0.11%
2020/12/31	18	84.48	38.2	84.01	84.00	-20.2	1,775	-1.14%
2020/12/30	35	82.11	19	81.73	83.00	16	1,734	0.92%
2020/12/29	15	79.31	20	79.56	79.60	-5	1,695	-0.29%
2020/12/28	71.1	83.13	61.6	83.03	82.60	9.5	1,641	0.58%
2020/12/25	169.3	78.83	122.3	78.85	84.20	47	1,457	3.22%	大買/大賣/
2020/12/24	0.8	81.90	1.6	81.90	81.90	-0.8	686	-0.11%
2020/12/23	0.1	90.90	1	90.90	90.90	-0.9	676	-0.13%
2020/12/22	0.3	101.00	1.5	101.00	101.00	-1.2	683	-0.18%
2020/12/21	1.3	112.00	2	112.00	112.00	-0.7	694	-0.10%
2020/12/18	0	0.00	1	124.00	124.00	-1	694	-0.14%
2020/12/14	2	126.50	0	0.00	126.00	2	689	0.29%
2020/12/11	1	126.00	1	127.00	127.00	0	691	0.00%
2020/12/10	2	127.00	2	128.29	126.00	0	684	0.00%
2020/12/09	3	128.17	2	127.25	127.50	1	677	0.15%
2020/12/08	1	129.00	6	130.58	128.00	-5	686	-0.73%
2020/12/07	5	128.10	10	127.85	129.50	-5	697	-0.72%
2020/12/04	2	129.50	2	127.78	127.50	0	691	0.00%
2020/12/03	4	129.75	8	127.50	128.50	-4	682	-0.59%
2020/12/02	5	125.00	0	0.00	125.00	5	692	0.72%
2020/12/01	0	0.00	2	125.00	125.50	-2	694	-0.29%
2020/11/30	1	126.00	0	0.00	126.00	1	695	0.14%
2020/11/27	0	0.00	0	127.00	124.50	0	685	0.00%
2020/11/25	1	123.50	1	124.88	124.00	0	691	0.00%
2020/11/24	2	126.75	10	126.78	125.50	-8	691	-1.16%
2020/11/23	4	131.13	2	129.50	130.00	2	667	0.30%
2020/11/20	13	130.04	17	129.59	130.50	-4	647	-0.62%
2020/11/19	2.1	125.07	10	125.15	127.00	-7.9	572	-1.38%
2020/11/18	2	120.00	0	122.50	120.00	2	568	0.35%
2020/11/17	6	120.42	0	0.00	120.00	6	602	1.00%
2020/11/12	6	123.00	1	123.00	120.50	5	662	0.75%
2020/11/11	1	122.00	0	0.00	122.00	1	667	0.15%
2020/11/10	2	121.25	2	121.00	121.50	0	669	0.00%
2020/11/09	2	120.00	7	119.64	120.00	-5	684	-0.73%
2020/11/05	1	120.00	1	120.50	119.00	0	768	0.00%
2020/10/21	1	118.00	0	0.00	118.00	1	975	0.10%
2020/10/19	1.1	116.59	0	0.00	117.00	1.1	995	0.11%
2020/10/12	0	0.00	79	118.06	117.50	-79	1,089	-7.25%
2020/10/07	1	122.00	0	0.00	121.50	1	1,133	0.09%
2020/10/06	4	123.88	2	122.00	122.00	2	1,170	0.17%
2020/10/05	2	123.00	0	0.00	122.50	2	1,276	0.16%
2020/09/25	1	119.50	0	0.00	116.50	1	1,419	0.07%
2020/09/24	0	0.00	2	120.00	118.50	-2	1,427	-0.14%
2020/09/22	1	122.00	2	121.50	122.00	-1	1,494	-0.07%
2020/09/21	2	122.75	10	123.75	122.50	-8	1,502	-0.53%
2020/09/18	0	0.00	5	124.00	123.00	-5	1,529	-0.33%
2020/09/16	2	124.50	18	124.36	123.50	-16	1,568	-1.02%
2020/09/10	4	126.63	10	125.80	125.50	-6	1,799	-0.33%
2020/09/09	4	129.88	3	130.50	131.00	1	1,794	0.06%
2020/09/08	2	131.25	2	131.50	131.50	0	1,862	0.00%
2020/09/07	16	132.72	51	133.27	132.50	-35	1,873	-1.87%
2020/09/04	1	128.50	0	0.00	128.50	1	1,863	0.05%
2020/09/03	0	0.00	1	128.00	128.00	-1	1,896	-0.05%
2020/09/02	2	128.00	0	0.00	128.00	2	1,941	0.10%
2020/08/28	5	130.50	2	129.50	128.00	3	2,050	0.15%
2020/08/27	2	127.75	1	128.00	128.00	1	2,058	0.05%
2020/08/25	0	0.00	5	127.80	128.00	-5	2,083	-0.24%
2020/08/24	7	127.93	0	0.00	127.50	7	2,090	0.33%
2020/08/21	4	128.00	8	128.06	128.50	-4	2,089	-0.19%
2020/08/20	14	122.75	4.2	124.28	123.50	9.8	2,101	0.47%
2020/08/18	3	126.83	3	126.83	128.00	0	2,187	0.00%
2020/08/17	1	124.00	1	125.00	125.50	0	2,366	0.00%
2020/08/14	1	123.50	4	124.00	123.50	-3	2,537	-0.12%
2020/08/13	6	123.75	3	122.50	122.50	3	2,557	0.12%
2020/08/12	2	125.25	2	125.00	125.50	0	2,581	0.00%
2020/08/11	6	126.00	5	127.10	126.00	1	2,677	0.04%
2020/08/10	0	0.00	0	123.50	122.00	0	2,658	0.00%
2020/08/07	4	123.64	0	0.00	123.50	4	2,710	0.15%
2020/08/06	2	122.75	8	122.44	122.00	-6	2,762	-0.22%
2020/08/05	1	124.00	3	124.83	124.00	-2	2,769	-0.07%
2020/08/04	2	124.50	1	125.50	125.00	1	2,802	0.04%
2020/08/03	8	125.00	3	124.67	123.50	5	2,855	0.18%
2020/07/31	5	123.40	8	122.75	122.50	-3	2,909	-0.10%
2020/07/30	2	118.50	2	118.50	118.50	0	3,099	0.00%
2020/07/29	5	118.70	1	117.50	119.00	4	3,149	0.13%
2020/07/28	3	117.00	4	117.63	117.50	-1	3,251	-0.03%
2020/07/27	0.2	115.50	3	115.50	115.00	-2.8	3,265	-0.09%
2020/07/24	4	119.00	1	118.00	117.50	3	3,276	0.09%
2020/07/23	3	119.17	1	119.00	119.00	2	3,304	0.06%
2020/07/22	5	119.50	0	0.00	118.50	5	3,328	0.15%
2020/07/21	36	120.06	4	119.63	119.50	32	3,353	0.95%
2020/07/20	4	119.63	3	120.50	121.50	1	3,374	0.03%
2020/07/17	1	116.00	2	117.75	116.50	-1	3,380	-0.03%
2020/07/16	3	119.83	1.5	120.67	119.50	1.5	3,395	0.04%
2020/07/14	4	121.25	9	122.22	120.50	-5	3,474	-0.14%
2020/07/13	21.1	126.31	8	125.00	125.00	13.1	3,492	0.38%
2020/07/10	45	135.62	14	134.75	133.50	31	3,523	0.88%
2020/07/09	8	147.06	12	146.54	146.50	-4	3,446	-0.12%
2020/07/08	10	144.45	9	144.67	145.00	1	3,547	0.03%
2020/07/07	35	143.90	0	0.00	142.00	35	3,873	0.90%
2020/07/06	4	146.00	7	146.00	146.50	-3	3,930	-0.08%
2020/07/03	12	144.33	9	144.78	144.50	3	3,935	0.08%
2020/07/02	10	147.15	12	146.33	145.50	-2	3,985	-0.05%
2020/07/01	7	144.64	3	145.33	145.00	4	4,026	0.10%
2020/06/30	5	142.50	6	143.00	142.00	-1	4,075	-0.02%
2020/06/29	13	144.54	11	143.77	143.00	2	4,196	0.05%
2020/06/24	0	0.00	2	142.00	141.50	-2	4,346	-0.05%
2020/06/23	6	142.00	1	142.00	142.00	5	4,479	0.11%
2020/06/22	2	143.00	5	145.20	143.00	-3	4,576	-0.07%
2020/06/19	5	144.40	2	144.25	143.50	3	4,616	0.06%
2020/06/18	20	146.23	16	145.72	144.50	4	4,681	0.09%
2020/06/17	22	146.84	28	147.36	148.00	-6	4,657	-0.13%
2020/06/16	16	143.53	18	142.56	143.00	-2	4,585	-0.04%
2020/06/15	20	142.98	20	143.60	141.50	0	4,601	0.00%
2020/06/12	15	134.97	0	0.00	138.50	15	4,581	0.33%
2020/06/11	17	138.18	9	140.11	136.50	8	4,604	0.17%
2020/06/10	13	143.77	15	142.40	141.50	-2	4,628	-0.04%
2020/06/09	14	142.79	10	142.90	144.00	4	4,653	0.09%
2020/06/08	8	141.94	4	140.75	139.50	4	4,697	0.09%
2020/06/05	2	142.50	2	142.00	142.00	0	4,751	0.00%
2020/06/04	2	140.25	10	140.90	144.00	-8	4,889	-0.16%
2020/06/03	3.1	138.90	1	139.00	140.50	2.1	5,046	0.04%
2020/06/02	2	137.75	3	137.67	137.00	-1	5,147	-0.02%
2020/06/01	1	138.00	1	137.50	137.00	0	5,170	0.00%
2020/05/28	0	0.00	2	136.75	136.00	-2	5,198	-0.04%
2020/05/27	11	137.14	3	137.33	136.50	8	5,202	0.15%
2020/05/26	30	139.95	20	140.03	139.50	10	5,224	0.19%
2020/05/25	2	142.75	10	143.95	143.50	-8	5,160	-0.16%
2020/05/22	80	151.22	83	147.67	144.50	-3	5,139	-0.06%
2020/05/21	27	145.39	49	145.68	147.00	-22	4,958	-0.44%
2020/05/20	9	138.33	13	139.50	139.00	-4	4,901	-0.08%
2020/05/19	17	140.15	11	140.27	138.50	6	4,938	0.12%
2020/05/18	29	141.59	37.2	142.52	141.00	-8.2	4,980	-0.16%
2020/05/15	3	137.33	20	139.15	139.00	-17	4,898	-0.35%
2020/05/14	17.2	139.82	19	137.18	135.00	-1.9	4,907	-0.04%
2020/05/13	12	141.33	13	140.50	141.50	-1	4,873	-0.02%
2020/05/12	3	137.17	2	138.00	137.00	1	4,841	0.02%
2020/05/11	25	139.48	9	139.06	137.50	16	4,944	0.32%
2020/05/08	15	141.93	56	142.35	140.00	-41	4,961	-0.83%
2020/05/07	61	142.98	14	142.75	145.00	47	5,001	0.94%
2020/05/06	73	143.20	75	143.20	140.50	-2	4,951	-0.04%
2020/05/05	12	137.58	7	136.79	136.00	5	4,728	0.11%
2020/05/04	25	137.34	16	138.38	139.00	9	4,683	0.19%
2020/04/30	2	135.00	3	134.33	133.50	-1	4,573	-0.02%
2020/04/29	13	132.35	2	132.25	132.50	11	4,533	0.24%
2020/04/28	2	132.50	4	131.88	131.50	-2	4,520	-0.04%
2020/04/27	23	133.09	10	133.30	133.50	13	4,496	0.29%
2020/04/24	16	133.38	2	133.25	132.50	14	4,465	0.31%
2020/04/23	14	135.89	5	135.50	135.50	9	4,425	0.20%
2020/04/22	5	133.70	4	134.50	134.00	1	4,385	0.02%
2020/04/21	9	134.78	9	133.83	133.00	0	4,356	0.00%
2020/04/20	14	135.50	12	136.63	136.50	2	4,311	0.05%
2020/04/17	10	134.50	6	133.17	132.00	4	4,244	0.09%
2020/04/16	8	138.75	3	137.50	136.00	5	4,191	0.12%
2020/04/15	5	135.70	2	136.25	135.00	3	4,140	0.07%
2020/04/14	5	140.30	7	139.36	140.00	-2	4,075	-0.05%
2020/04/13	51	140.23	57	140.38	139.50	-6	4,048	-0.15%
2020/04/10	120	148.40	92	147.12	141.00	28	3,911	0.72%	大買/
2020/04/09	10	144.80	17	146.06	147.50	-7	3,572	-0.20%
2020/04/08	12	135.50	15	135.13	134.50	-3	3,477	-0.09%
2020/04/07	7	135.36	10	134.65	134.50	-3	3,426	-0.09%
2020/04/06	31	137.95	36	137.32	136.50	-5	3,368	-0.15%
2020/04/01	17	136.41	26	136.50	137.50	-9	3,272	-0.28%
2020/03/31	23	135.15	20	133.93	138.50	3	3,199	0.09%
2020/03/30	53	137.29	53	137.60	136.00	0	3,064	0.00%
2020/03/27	90	132.86	69	132.38	132.00	21	2,885	0.73%
2020/03/26	42	116.81	42	117.39	124.00	0	2,740	0.00%
2020/03/25	16.2	112.75	22	112.57	113.00	-5.8	2,620	-0.22%
2020/03/24	29	108.86	29	109.00	108.00	0	2,542	0.00%
2020/03/23	29	98.76	22	98.42	101.00	7	2,445	0.29%
2020/03/20	3	90.73	5	90.82	92.00	-2	2,402	-0.08%
2020/03/19	4	86.33	13	86.85	83.70	-9	2,367	-0.38%
2020/03/18	14	97.15	12	97.58	93.00	2	2,325	0.09%
2020/03/17	6	99.82	11	99.55	98.50	-5	2,275	-0.22%
2020/03/16	17	109.71	9.2	108.62	103.00	7.8	2,235	0.35%
2020/03/13	3	105.17	2	106.00	107.00	1	2,174	0.05%
2020/03/12	7	121.43	6	117.42	115.00	1	2,111	0.05%
2020/03/11	21.2	132.16	24	130.54	127.50	-2.9	2,017	-0.14%
2020/03/10	108	132.27	108	131.75	130.00	0	1,931	0.00%	大買/大賣/
2020/03/09	39.4	139.68	41	140.11	138.50	-1.7	1,766	-0.09%
2020/03/06	39.2	128.56	39	128.23	131.00	0.2	1,556	0.01%
2020/03/05	5	119.30	3	121.17	122.50	2	1,441	0.14%
2020/03/04	6	122.33	6	121.25	119.00	0	1,414	0.00%
2020/03/02	3	119.67	6	119.50	119.50	-3	1,384	-0.22%
2020/02/27	24	124.25	20	123.83	122.00	4	1,366	0.29%
2020/02/26	1	121.00	2	120.50	121.00	-1	1,328	-0.08%
2020/02/25	5	119.50	1	119.50	121.00	4	1,377	0.29%
2020/02/24	3	120.67	2	120.75	120.00	1	1,362	0.07%
2020/02/21	36	122.21	32	122.09	122.00	4	1,347	0.30%
2020/02/20	9.2	119.43	19	120.71	122.00	-9.9	1,232	-0.80%
2020/02/19	11	120.27	10	120.95	116.50	1	1,173	0.09%
2020/02/18	4	115.00	7	114.71	115.50	-3	1,089	-0.28%
2020/02/17	6	118.92	4	119.13	117.00	2	1,064	0.19%
2020/02/14	3	116.83	5	117.20	117.50	-2	1,006	-0.20%
2020/02/13	5	117.70	8	118.69	118.00	-3	971	-0.31%
2020/02/12	8	118.69	12	118.67	116.00	-4	946	-0.42%
2020/02/11	9	113.17	22	113.80	114.00	-13	840	-1.55%
2020/02/10	14	110.68	24	112.56	113.00	-10	795	-1.26%
2020/02/07	5	100.00	1	102.00	103.50	4	699	0.57%
2020/02/06	1	101.00	0	0.00	101.00	1	695	0.14%
2020/02/05	1.2	98.47	0	0.00	99.60	1.2	694	0.17%
2020/02/03	6	95.75	2	96.80	95.90	4	743	0.54%
2020/01/30	1	99.00	0	0.00	99.20	1	874	0.11%
2020/01/20	3	102.50	0	0.00	102.50	3	868	0.35%
2020/01/17	0.1	104.00	0	0.00	104.00	0.1	890	0.01%
2020/01/15	2	105.50	1	105.50	104.50	1	942	0.11%
2020/01/14	5	105.00	3	104.50	104.50	2	1,093	0.18%
2020/01/13	1	104.00	0	0.00	104.50	1	1,158	0.09%
2020/01/09	1	104.00	1	103.50	103.00	0	1,172	0.00%
2020/01/08	1	101.50	1	103.50	103.50	0	1,182	0.00%
2020/01/07	1	102.50	0	0.00	102.00	1	1,193	0.08%
2020/01/03	1	105.50	1	106.50	106.00	0	1,209	0.00%
2019/12/31	3	108.50	6	109.00	109.00	-3	1,213	-0.25%
2019/12/30	0	0.00	5	109.40	108.50	-5	1,215	-0.41%
2019/12/27	2	107.00	1	107.50	107.50	1	1,214	0.08%
2019/12/25	3.1	107.50	0	0.00	107.50	3.1	1,238	0.25%
2019/12/23	3	108.00	0	0.00	107.00	3	1,272	0.24%
2019/12/20	3.2	107.47	0	0.00	107.50	3.2	1,284	0.25%
2019/12/19	3	107.17	0	0.00	106.50	3	1,346	0.22%
2019/12/18	2	107.00	0	0.00	107.00	2	1,360	0.15%
2019/12/17	1	108.50	0	0.00	107.50	1	1,379	0.07%
2019/12/16	1	106.00	1	106.50	108.00	0	1,421	0.00%
2019/12/11	1	107.50	0	0.00	107.50	1	1,463	0.07%
2019/12/09	6	109.75	2	109.50	108.00	4	1,491	0.27%
2019/12/06	3	110.00	3	109.00	109.00	0	1,498	0.00%
2019/12/05	3	110.00	3	109.50	109.50	0	1,508	0.00%
2019/12/04	1	109.00	1	110.00	109.50	0	1,515	0.00%
2019/12/03	1	110.00	2	110.25	110.00	-1	1,517	-0.07%
2019/12/02	3	110.00	0	0.00	110.50	3	1,521	0.20%
2019/11/29	2	109.50	0	0.00	109.50	2	1,520	0.13%
2019/11/28	2	112.50	3	112.50	112.00	-1	1,516	-0.07%
2019/11/27	9	113.61	10	112.80	113.00	-1	1,520	-0.07%
2019/11/26	7	112.43	3	113.00	111.50	4	1,516	0.26%
2019/11/25	4	113.25	13.2	113.15	112.50	-9.2	1,510	-0.61%
2019/11/22	13	111.31	15	112.60	113.00	-2	1,511	-0.13%
2019/11/21	0	0.00	1	108.00	108.00	-1	1,488	-0.07%
2019/11/20	3	105.67	2	106.50	106.00	1	1,499	0.07%
2019/11/19	6	106.25	1	105.50	107.00	5	1,514	0.33%
2019/11/18	1	105.00	0	0.00	105.00	1	1,546	0.06%
2019/11/15	2	105.00	0	0.00	105.00	2	1,554	0.13%
2019/11/14	1	105.50	3	105.17	105.00	-2	1,556	-0.13%
2019/11/13	1	107.00	0	0.00	107.00	1	1,575	0.06%
2019/11/11	2	107.25	4	107.00	105.50	-2	1,590	-0.13%
2019/11/08	6	109.00	5	109.30	108.50	1	1,592	0.06%
2019/11/07	2	112.50	1	111.00	111.00	1	1,596	0.06%
2019/11/06	2.1	112.03	5	112.70	113.00	-2.9	1,587	-0.18%
2019/11/05	8	112.31	5.2	112.68	111.50	2.9	1,579	0.18%
2019/11/04	3	112.00	2	112.50	111.50	1	1,575	0.06%
2019/11/01	5	111.90	3	111.50	111.50	2	1,580	0.13%
2019/10/31	6	114.08	3	111.83	111.50	3	1,578	0.19%
2019/10/30	6	115.83	15	113.90	116.00	-9	1,528	-0.59%
2019/10/29	3	110.17	8	108.75	108.50	-5	1,446	-0.35%
2019/10/28	1	107.00	10	107.00	106.00	-9	1,451	-0.62%
2019/10/25	2	106.25	1	106.50	106.00	1	1,448	0.07%
2019/10/24	8	106.50	0	0.00	108.50	8	1,434	0.56%
2019/10/23	5	108.20	4	106.50	106.50	1	1,437	0.07%
2019/10/22	21	110.93	17	109.97	107.50	4	1,424	0.28%
2019/10/21	0.3	110.50	9	108.22	110.50	-8.7	1,302	-0.67%
2019/10/18	5	103.80	2	104.00	103.00	3	1,271	0.24%
2019/10/17	3	104.50	3	105.50	105.50	0	1,286	0.00%
2019/10/16	1	105.50	2	106.00	105.00	-1	1,319	-0.08%
2019/10/15	0	0.00	2	105.25	104.50	-2	1,326	-0.15%
2019/10/14	1	105.50	2	104.50	104.00	-1	1,328	-0.08%
2019/10/09	5	103.60	7	103.00	102.50	-2	1,335	-0.15%
2019/10/08	7	103.50	6	104.00	103.50	1	1,352	0.07%
2019/10/04	0.2	101.00	0	0.00	102.00	0.2	1,424	0.01%
2019/10/03	0	0.00	2	103.25	102.50	-2	1,493	-0.13%
2019/10/02	2	103.00	5	101.10	103.00	-3	1,515	-0.20%
2019/10/01	3	101.50	27	100.19	101.00	-24	1,520	-1.58%
2019/09/27	2	101.50	0	0.00	100.00	2	1,542	0.13%
2019/09/26	5	104.70	5	104.90	102.00	0	1,552	0.00%
2019/09/25	7	104.57	12	104.33	105.00	-5	1,587	-0.31%
2019/09/24	18	105.44	20	104.98	103.00	-2	1,590	-0.13%
2019/09/23	1	102.50	1.1	103.00	103.00	-0.1	1,549	-0.01%
2019/09/20	6	103.42	9	102.50	102.50	-3	1,545	-0.19%
2019/09/19	13.1	102.92	10	102.50	102.50	3.1	1,538	0.20%
2019/09/18	7	100.70	7	100.77	101.50	0	1,510	0.00%
2019/09/17	2	97.50	0	0.00	98.40	2	1,495	0.13%
2019/09/12	1	95.50	0	0.00	96.20	1	1,509	0.07%
2019/09/11	6	95.45	4	94.98	95.40	2	1,523	0.13%
2019/09/10	1	97.60	0	0.00	97.20	1	1,506	0.07%
2019/09/09	2	96.50	0	0.00	96.40	2	1,525	0.13%
2019/09/04	1	99.40	0	0.00	99.40	1	1,510	0.07%
2019/09/03	1	98.60	0	0.00	99.30	1	1,518	0.07%
2019/08/30	1	100.00	3	99.20	99.10	-2	1,531	-0.13%
2019/08/29	2	99.85	3	100.17	99.90	-1	1,534	-0.07%
2019/08/28	0	0.00	3	98.20	98.20	-3	1,526	-0.20%
2019/08/27	6	100.40	7	99.31	99.10	-1	1,521	-0.07%
2019/08/26	10	100.70	9	101.39	101.00	1	1,500	0.07%
2019/08/23	2	99.70	0	0.00	99.80	2	1,475	0.14%
2019/08/22	6	99.17	7	98.90	98.60	-1	1,482	-0.07%
2019/08/21	33	98.79	8	98.45	98.40	25	1,467	1.70%
2019/08/19	0	0.00	1	94.70	95.20	-1	1,455	-0.07%
2019/08/16	5	94.04	1	94.70	94.70	4	1,481	0.27%
2019/08/15	2	96.50	0	0.00	96.50	2	1,514	0.13%
2019/08/14	3	97.37	18	97.46	97.50	-15	1,535	-0.98%
2019/08/13	1	97.00	0	0.00	97.30	1	1,571	0.06%
2019/08/12	1	96.10	1	95.70	97.20	0	1,676	0.00%
2019/08/08	1	93.80	0	0.00	93.60	1	1,740	0.06%
2019/08/07	0	0.00	3	94.53	94.10	-3	1,800	-0.17%
2019/08/06	12	94.03	1	93.90	94.90	11	1,835	0.60%
2019/08/05	9	96.07	6	94.38	94.30	3	1,892	0.16%
2019/08/02	1	96.30	2	96.75	97.60	-1	1,922	-0.05%
2019/08/01	1	97.00	0	0.00	96.40	1	1,933	0.05%
2019/07/31	4	95.58	3	95.83	96.00	1	1,956	0.05%
2019/07/30	14	97.06	22	96.67	95.50	-8	1,951	-0.41%
2019/07/29	2	103.75	1	102.50	102.50	1	1,920	0.05%
2019/07/26	5	102.80	2	102.75	102.50	3	1,941	0.15%
2019/07/25	4	103.25	11	102.82	102.00	-7	1,996	-0.35%
2019/07/24	13	104.04	1	103.50	103.50	12	2,013	0.60%
2019/07/23	2	104.50	0	0.00	104.00	2	2,094	0.10%
2019/07/22	9	107.67	19	107.50	107.50	-10	2,078	-0.48%
2019/07/19	3	105.83	4	105.88	106.50	-1	2,050	-0.05%
2019/07/18	2	105.25	12	104.54	104.00	-10	2,029	-0.49%
2019/07/17	5	105.80	8	105.44	105.50	-3	2,020	-0.15%
2019/07/16	11	105.00	0	0.00	105.00	11	2,044	0.54%
2019/07/15	3	105.83	2.1	106.95	106.50	0.9	2,040	0.04%
2019/07/12	12	104.96	6	104.92	105.50	6	2,033	0.29%
2019/07/11	7	101.79	4	102.88	101.50	3	2,015	0.15%
2019/07/10	9	104.83	14	105.11	105.00	-5	1,985	-0.25%
2019/07/09	21	106.17	20	106.60	108.00	1	1,944	0.05%
2019/07/08	5	102.90	6	103.00	103.00	-1	1,880	-0.05%
2019/07/05	6	100.25	11	101.21	101.50	-5	1,888	-0.26%
2019/07/04	5	101.70	1	100.50	100.50	4	1,930	0.21%
2019/07/03	13	100.41	14	100.14	100.50	-1	1,910	-0.05%
2019/07/02	14	100.54	9	100.17	99.40	5	1,897	0.26%
2019/07/01	5	97.40	1	98.30	98.60	4	1,873	0.21%
2019/06/28	2	97.50	2	97.20	97.50	0	1,899	0.00%
2019/06/25	4.1	96.44	5	95.84	95.30	-0.9	1,948	-0.05%
2019/06/24	7	95.91	7	95.91	96.30	0	1,981	0.00%
2019/06/21	3	94.17	4	96.05	94.10	-1	2,046	-0.05%
2019/06/20	2	94.70	1	94.40	94.80	1	2,041	0.05%
2019/06/19	7	94.43	5	93.92	93.70	2	2,058	0.10%
2019/06/18	3	93.70	8	93.29	93.80	-5	2,072	-0.24%
2019/06/17	4	93.15	5	92.44	94.00	-1	2,108	-0.05%
2019/06/14	6	90.97	6	91.00	91.00	0	2,112	0.00%
2019/06/13	2	90.75	0	0.00	90.60	2	2,132	0.09%
2019/06/12	1	91.40	2	90.85	90.80	-1	2,171	-0.05%
2019/06/11	1	91.10	2	91.30	91.00	-1	2,249	-0.04%
2019/06/10	6	91.05	0	0.00	90.70	6	2,294	0.26%
2019/06/04	3	90.17	0	0.00	90.50	3	2,584	0.12%
2019/06/03	2	89.40	3	89.50	89.30	-1	2,691	-0.04%
2019/05/31	2	90.65	0	0.00	90.40	2	2,729	0.07%
2019/05/30	1	90.30	0	0.00	90.90	1	2,725	0.04%
2019/05/29	1	90.80	47	90.13	90.00	-46	2,717	-1.69%
2019/05/28	1	92.40	1	91.90	91.90	0	2,693	0.00%
2019/05/23	4	92.65	9	92.97	92.30	-5	2,674	-0.19%
2019/05/22	9	97.18	12	95.82	94.50	-3	2,646	-0.11%
2019/05/21	4	96.55	8	96.89	99.10	-4	2,621	-0.15%
2019/05/20	19	97.52	5.1	96.99	97.50	13.9	2,599	0.54%
2019/05/17	23.1	98.60	21	97.72	94.90	2.1	2,565	0.08%
2019/05/16	16	99.24	10	99.43	100.50	6	2,492	0.24%
2019/05/15	60	97.77	12	97.87	97.30	48	2,421	1.98%
2019/05/14	14	96.05	14	95.88	96.80	0	2,371	0.00%
2019/05/13	2	95.68	11	95.88	97.30	-9	2,374	-0.38%
2019/05/10	9	94.44	10	94.25	92.80	-1	2,308	-0.04%
2019/05/09	3	93.57	4	92.00	90.80	-1	2,267	-0.04%
2019/05/08	8	93.60	7	94.14	93.30	1	2,255	0.04%
2019/05/07	6	92.97	3	92.97	93.10	3	2,229	0.13%
2019/05/06	1	92.20	0.1	92.00	91.80	1	2,227	0.04%
2019/05/03	3	94.60	3	94.73	94.80	0	2,211	0.00%
2019/05/02	7	95.51	6	95.32	94.90	1	2,187	0.05%
2019/04/30	4.1	91.64	10	91.67	94.20	-6	2,144	-0.28%
2019/04/29	46	94.17	44	93.31	92.00	2	2,114	0.09%
2019/04/26	3	91.20	2	91.00	91.00	1	2,016	0.05%
2019/04/25	3	91.40	0	0.00	90.80	3	2,005	0.15%
2019/04/24	1	90.89	2	90.70	90.40	-1	2,006	-0.05%
2019/04/23	4.1	91.26	5	90.60	90.90	-0.9	2,002	-0.04%
2019/04/22	4	92.05	0	0.00	92.90	4	1,981	0.20%
2019/04/19	1	89.30	3	88.80	89.10	-2	1,948	-0.10%
2019/04/18	0	0.00	5	89.20	88.10	-5	1,961	-0.25%
2019/04/17	3	89.57	2.1	89.43	90.30	1	1,969	0.05%
2019/04/15	0	97.80	0	0.00	90.10	0	2,046	0.00%
2019/04/12	2	89.20	2	90.00	90.00	0	2,112	0.00%
2019/04/11	2	89.40	23.1	90.67	89.90	-21.1	2,107	-1.00%
2019/04/10	30	93.35	5	93.04	92.30	25	2,074	1.21%
2019/04/09	0.3	90.90	0	0.00	90.80	0.3	2,012	0.01%
2019/04/08	0	91.00	1.3	91.15	91.20	-1.3	2,004	-0.06%
2019/04/03	2.3	91.34	2	90.80	90.80	0.3	1,998	0.01%
2019/04/02	6	92.85	6	94.17	91.30	0	1,972	0.00%
2019/04/01	5	93.56	2	93.90	94.70	3	1,928	0.16%
2019/03/29	4	93.85	4	93.60	93.30	0	1,901	0.00%
2019/03/28	5.3	96.60	6	95.67	94.70	-0.7	1,871	-0.04%
2019/03/27	18	99.94	15	99.38	98.20	3	1,841	0.16%
2019/03/26	9	99.46	14	101.61	103.50	-5	1,795	-0.28%
2019/03/25	7	94.79	8	95.06	95.20	-1	1,702	-0.06%
2019/03/22	5	95.34	6	95.93	95.80	-1	1,689	-0.06%
2019/03/21	8	93.40	9	93.69	94.20	-1	1,665	-0.06%
2019/03/20	9	94.12	5	93.54	93.00	4	1,640	0.24%
2019/03/19	6	95.33	34	94.33	96.70	-28	1,598	-1.75%
2019/03/18	1	96.20	0	0.00	95.10	1	1,580	0.06%
2019/03/15	1	96.08	5	95.46	95.50	-4	1,589	-0.25%
2019/03/14	4	96.02	5	95.98	95.70	-1	1,552	-0.06%
2019/03/13	5	93.22	3	94.37	93.30	2	1,491	0.13%
2019/03/12	3	91.20	7	91.44	93.20	-4	1,445	-0.28%
2019/03/11	11.3	91.58	19	91.65	91.30	-7.7	1,394	-0.55%
2019/03/08	33	88.81	31	88.74	89.40	2	1,302	0.15%
2019/03/07	36	84.35	14	84.11	84.80	22	1,162	1.90%
2019/03/06	4	80.83	3	80.50	81.10	1	1,056	0.09%
2019/02/26	0	0.00	3	77.73	77.60	-3	1,014	-0.30%
2019/02/22	1	79.00	31	78.88	78.10	-30	1,014	-2.96%
2019/02/21	3	79.27	2	79.50	79.10	1	1,016	0.10%
2019/02/20	0	0.00	3	80.47	79.20	-3	1,022	-0.29%
2019/02/19	4	78.80	0	0.00	78.90	4	990	0.40%
2019/02/15	35	79.61	1.1	79.63	78.50	34	987	3.44%
2019/02/13	0	0.00	1	77.90	78.80	-1	930	-0.11%
2019/02/12	2	78.50	6	77.22	78.50	-4	920	-0.43%
2019/02/11	4	74.70	0	0.00	74.80	4	888	0.45%
2019/01/29	1	75.19	3	74.83	74.60	-2	906	-0.22%
2019/01/28	0	0.00	10	75.62	75.50	-10	899	-1.11%
2019/01/25	2	76.50	2	75.90	75.80	0	902	0.00%
2019/01/24	1	76.80	0	0.00	76.70	1	902	0.11%
2019/01/23	6	75.73	0	0.00	75.80	6	900	0.67%
2019/01/22	8	76.48	1	77.80	75.40	7	908	0.77%
2019/01/21	0	76.10	1	75.40	76.10	-1	907	-0.11%
2019/01/18	0	0.00	1	75.80	75.70	-1	917	-0.11%
2019/01/16	1	75.10	1	75.40	74.90	0	943	0.00%
2019/01/15	2	76.10	0	0.00	75.70	2	961	0.21%
2019/01/11	2	75.90	0	0.00	75.20	2	965	0.21%
2019/01/10	0	0.00	3	76.20	76.00	-3	961	-0.31%
2019/01/09	1	78.20	0	0.00	77.80	1	942	0.11%
2019/01/08	3	79.23	5	78.96	78.10	-2	930	-0.22%
2019/01/07	3	78.43	6	77.93	77.30	-3	891	-0.34%
2019/01/04	14	75.51	11	74.98	76.50	3	854	0.35%
2019/01/03	1	71.70	1	71.60	71.40	0	804	0.00%
2019/01/02	3	71.37	0	0.00	71.40	3	818	0.37%
2018/12/28	1	70.40	1	70.90	70.70	0	828	0.00%
2018/12/26	0	0.00	1	70.00	69.80	-1	881	-0.11%
2018/12/20	0	0.00	2	69.30	68.60	-2	1,052	-0.19%
2018/12/19	0	0.00	1	70.30	70.20	-1	1,095	-0.09%
2018/12/17	1	71.50	2	71.30	71.20	-1	1,158	-0.09%
2018/12/14	1	73.20	0	0.00	72.00	1	1,214	0.08%
2018/12/13	3	73.37	1	73.50	73.20	2	1,231	0.16%
2018/12/12	0	0.00	3	73.03	72.70	-3	1,263	-0.24%
2018/12/11	5	73.12	7	73.51	72.80	-2	1,287	-0.16%
2018/12/10	14	72.89	2	72.15	73.60	12	1,314	0.91%
2018/12/06	0	0.00	9	69.10	69.60	-9	1,426	-0.63%
2018/12/05	0	0.00	1	72.00	71.70	-1	1,560	-0.06%
2018/12/04	10	71.95	0	0.00	71.20	10	1,638	0.61%
2018/12/03	0	0.00	6	71.77	71.60	-6	1,703	-0.35%
2018/11/30	7	71.20	3	70.13	70.90	4	1,737	0.23%
2018/11/29	1	68.50	0	0.00	68.50	1	1,798	0.06%
2018/11/27	1	67.60	0	0.00	68.50	1	1,897	0.05%
2018/11/20	3	69.50	2	69.30	68.70	1	1,873	0.05%
2018/11/15	3	67.57	0	0.00	67.40	3	1,850	0.16%
2018/11/14	1	68.20	0	0.00	68.40	1	1,854	0.05%
2018/11/13	3	66.83	2	67.40	67.50	1	1,859	0.05%
2018/11/12	2	67.30	2	67.90	67.50	0	1,922	0.00%
2018/11/09	1	67.00	1	67.80	67.90	0	1,951	0.00%
2018/11/07	0	0.00	1	68.40	68.90	-1	1,956	-0.05%
2018/11/02	2	72.05	0	0.00	71.80	2	1,946	0.10%
2018/10/31	0	0.00	1	71.80	72.10	-1	1,945	-0.05%
2018/10/30	1	71.90	1	72.60	71.20	0	1,957	0.00%
2018/10/29	2	72.30	3	73.60	72.40	-1	1,954	-0.05%
2018/10/26	3	75.97	1	79.20	75.10	2	1,940	0.10%
2018/10/25	3	78.20	4	77.95	78.50	-1	1,930	-0.05%
2018/10/24	4	77.78	9	77.78	77.50	-5	1,921	-0.26%
2018/10/23	9	80.70	2	80.00	79.00	7	1,915	0.37%
2018/10/22	0	0.00	1	79.90	80.30	-1	1,893	-0.05%
2018/10/19	4	78.98	3	78.70	78.80	1	1,890	0.05%
2018/10/18	2	78.30	3	79.27	78.50	-1	1,888	-0.05%
2018/10/17	3	79.17	1	80.00	78.30	2	1,889	0.11%
2018/10/16	4	80.25	4	80.38	79.00	0	1,891	0.00%
2018/10/12	2	79.55	3	79.03	79.10	-1	1,895	-0.05%
2018/10/11	6	76.42	5	76.92	77.50	1	1,889	0.05%
2018/10/09	6	82.37	6	81.95	80.20	0	1,881	0.00%
2018/10/08	4	81.83	7	82.04	81.50	-3	1,899	-0.16%
2018/10/05	7	82.20	7	82.30	83.40	0	1,915	0.00%
2018/10/04	4	82.83	3	83.47	82.50	1	1,886	0.05%
2018/10/03	6	83.25	11	83.18	85.00	-5	1,874	-0.27%
2018/10/02	22	87.67	17	87.81	82.20	5	1,838	0.27%
2018/10/01	2	85.40	2	85.00	85.80	0	1,746	0.00%
2018/09/28	2	84.80	2	84.40	85.40	0	1,739	0.00%
2018/09/27	5	85.18	4	85.03	84.40	1	1,723	0.06%
2018/09/26	4	83.20	25	83.50	83.80	-21	1,706	-1.23%
2018/09/25	2	87.90	1	87.60	87.60	1	1,662	0.06%
2018/09/21	4	87.88	9	87.87	88.30	-5	1,640	-0.30%
2018/09/20	15	88.67	13	88.88	86.80	2	1,615	0.12%
2018/09/19	2	85.70	3	86.03	86.30	-1	1,555	-0.06%
2018/09/18	2	88.15	4	87.80	86.00	-2	1,533	-0.13%
2018/09/17	4	87.25	23	86.17	86.30	-19	1,497	-1.27%
2018/09/14	14	89.79	4	88.75	88.80	10	1,469	0.68%
2018/09/13	4	87.70	6	87.70	89.00	-2	1,436	-0.14%
2018/09/12	34	87.50	22	87.80	86.30	12	1,386	0.87%
2018/09/11	40	87.07	42	87.06	87.60	-2	1,288	-0.16%
2018/09/10	3	81.33	3	80.00	83.30	0	1,132	0.00%
2018/09/07	10	80.85	8	80.34	79.30	2	1,040	0.19%
2018/09/06	2	79.80	3	80.07	80.00	-1	961	-0.10%
2018/09/05	9	78.97	17	78.74	79.80	-8	915	-0.87%
2018/09/04	34	77.09	6	76.00	77.70	28	836	3.35%
2018/08/30	1	70.50	1	71.00	71.20	0	730	0.00%
2018/08/28	1	71.40	1	71.30	71.30	0	726	0.00%
2018/08/22	1	72.10	0	0.00	71.30	1	723	0.14%
2018/08/20	0	0.00	2	71.60	70.60	-2	703	-0.28%
2018/08/17	12	74.59	45	71.50	71.10	-33	687	-4.80%
2018/08/16	16	72.78	7	72.87	73.40	9	627	1.43%
2018/08/15	3	71.20	1	71.90	71.50	2	611	0.33%
2018/08/14	18	71.84	4	71.83	71.90	14	602	2.32%
2018/08/10	0	0.00	1	71.50	70.70	-1	569	-0.18%
2018/08/08	0	0.00	1	70.40	70.00	-1	550	-0.18%
2018/08/07	2	71.60	0	0.00	71.50	2	540	0.37%
2018/08/06	3	71.67	1	72.10	72.50	2	532	0.38%
2018/08/03	0	0.00	1	70.30	70.50	-1	511	-0.20%
2018/08/01	1	69.20	0	0.00	69.10	1	499	0.20%
2018/07/31	0	0.00	3	67.93	68.50	-3	488	-0.61%
2018/07/30	3	69.27	0	0.00	69.10	3	479	0.63%
2018/07/27	1	68.80	0	0.00	69.10	1	471	0.21%
2018/07/25	1	69.40	0	0.00	68.90	1	461	0.22%
2018/07/24	0	0.00	1	69.20	69.70	-1	455	-0.22%
2018/07/19	1	71.50	1	70.90	71.00	0	430	0.00%
2018/07/18	0	0.00	8	69.46	70.90	-8	418	-1.91%
2018/07/17	2	71.65	1	71.31	71.50	1	406	0.24%
2018/07/16	8	71.10	6	70.93	71.30	2	386	0.52%
2018/07/13	2	69.20	13	69.27	69.90	-11	348	-3.15%
2018/07/12	2	67.85	2	67.70	67.90	0	315	0.00%
2018/07/11	1	67.60	2	68.00	67.80	-1	310	-0.32%
2018/07/10	1	68.00	1	66.70	67.10	0	299	0.00%
2018/07/09	3	66.97	1	66.80	67.60	2	292	0.68%
2018/07/06	0	0.00	10	65.60	65.50	-10	286	-3.49%
2018/07/03	1	67.40	5	65.78	65.50	-4	317	-1.26%
2018/07/02	6	68.12	4	67.63	67.40	2	313	0.64%
2018/06/29	1	66.90	1	66.70	66.90	0	298	0.00%
2018/06/28	0	0.00	2	66.20	65.90	-2	296	-0.67%
2018/06/27	1	66.20	1	66.10	66.20	0	302	0.00%
2018/06/26	1	65.60	0	0.00	65.50	1	310	0.32%
2018/06/25	0	0.00	2	65.90	66.40	-2	309	-0.65%
2018/06/22	3	66.69	2	66.15	66.00	1	319	0.33%
2018/06/14	1	65.40	0	0.00	65.20	1	367	0.27%
2018/06/11	1	66.20	0	0.00	66.10	1	366	0.27%
2018/06/06	0	0.00	2	64.10	64.40	-2	358	-0.56%
2018/06/04	2	63.90	0	0.00	64.00	2	369	0.54%
2018/06/01	0	0.00	1	63.70	64.00	-1	368	-0.27%
2018/05/29	0	62.00	0	0.00	62.40	0	361	0.00%
2018/05/22	1	61.30	0	0.00	61.30	1	332	0.30%
2018/05/11	0	0.00	15	62.46	62.60	-15	341	-4.40%
2018/05/10	0	0.00	1	63.80	63.60	-1	339	-0.29%
2018/05/09	1	62.00	0	0.00	62.30	1	334	0.30%
2018/05/07	5	61.02	0	0.00	62.00	5	334	1.49%
2018/05/04	2	59.80	0	0.00	60.20	2	336	0.59%
2018/04/27	0	0.00	7	61.80	61.70	-7	338	-2.07%
2018/04/20	0	0.00	3	62.90	63.10	-3	337	-0.89%
2018/04/19	4	62.88	2	62.65	62.70	2	337	0.59%
2018/04/17	15	61.05	2	61.80	61.30	13	335	3.88%
2018/04/13	1	62.10	2	62.40	62.60	-1	336	-0.30%
2018/04/11	0	0.00	1	64.40	64.20	-1	337	-0.30%
2018/04/10	4	64.13	3	64.03	63.70	1	335	0.30%
2018/04/09	6	67.57	6	67.70	67.70	0	316	0.00%
2018/04/02	1	66.10	3	67.07	66.20	-2	295	-0.68%
2018/03/31	2	66.10	0	0.00	66.10	2	288	0.69%
2018/03/29	9	66.76	1	67.30	67.10	8	277	2.88%
2018/03/27	1	66.80	11	66.31	66.00	-10	259	-3.86%
2018/03/26	6	66.97	6.4	67.23	67.00	-0.4	242	-0.18%
2018/03/23	2	63.30	2	63.95	63.80	0	194	0.00%
2018/03/22	10	63.00	0	0.00	63.00	10	187	5.34%
2018/03/21	1	63.40	1	64.30	63.40	0	182	0.00%
2018/03/20	0	62.70	0	0.00	62.70	0	173	0.00%
2018/03/16	1	63.20	1	63.70	63.10	0	169	0.00%
2018/03/14	2	62.80	0	0.00	62.50	2	162	1.23%
2018/03/13	1	61.80	0	0.00	62.00	1	157	0.64%
2018/03/12	0	0.00	1	62.60	62.20	-1	155	-0.64%
2018/03/09	4	62.65	1	63.30	62.20	3	152	1.97%
2018/03/08	1	60.20	1	60.40	60.20	0	138	0.00%
2018/02/06	0	56.80	0	0.00	56.30	0	149	0.00%
2018/02/05	0.2	59.40	0	0.00	59.40	0.2	143	0.10%
2018/02/01	0	60.50	2	60.40	60.10	-2	144	-1.38%
2018/01/23	1	60.10	0	0.00	59.80	1	138	0.72%
2018/01/17	0	0.00	3	61.00	61.40	-3	134	-2.22%
2018/01/16	1	61.20	0	0.00	61.40	1	137	0.73%
2018/01/15	2	60.70	0	0.00	60.80	2	133	1.50%
2018/01/11	3	60.80	0	0.00	60.40	3	139	2.15%
2018/01/10	0	0.00	1	60.60	60.80	-1	140	-0.71%
2018/01/08	0	0.00	1	60.50	61.00	-1	137	-0.73%
2018/01/03	0	0.00	1	58.70	58.90	-1	132	-0.75%