信錦 (1582)-富邦-台北券商分點個股進出

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

信錦

(1582)

可現股當沖

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

立即追蹤
本地時間:13:30

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

信錦 (1582)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	92.60	0	0.00	92.70	1	1,845	0.05%
2024/12/02	0.1	91.20	0	0.00	92.50	0.1	1,853	0.01%
2024/11/29	22	90.50	2	90.95	90.90	20	1,879	1.06%
2024/11/27	2	92.80	0	0.00	91.00	2	1,868	0.11%
2024/11/26	0	95.00	0.2	94.63	94.20	-0.2	1,856	-0.01%
2024/11/25	6	94.90	0	0.00	95.00	6	1,859	0.32%
2024/11/22	11	95.00	1	94.80	94.70	10	1,866	0.54%
2024/11/21	0	95.20	1	96.40	96.30	-1	1,866	-0.05%
2024/11/20	2	95.20	1	94.70	94.70	1	1,888	0.05%
2024/11/19	0	0.00	1	95.00	95.10	-1	1,925	-0.05%
2024/11/18	41.1	93.95	0	0.00	93.90	41.1	1,944	2.11%
2024/11/15	0	0.00	1	96.40	95.40	-1	1,959	-0.05%
2024/11/14	1.1	94.51	1	94.20	93.50	0.1	1,968	0.01%
2024/11/13	32.1	95.24	0	0.00	95.10	32.1	1,979	1.62%
2024/11/12	0	0.00	1	95.30	95.60	-1	2,002	-0.05%
2024/11/11	45.5	95.80	54	95.79	96.00	-8.5	2,044	-0.42%
2024/11/08	2.1	101.50	0	0.00	100.00	2.1	2,088	0.10%
2024/11/07	0.1	102.57	1	102.50	102.50	-0.9	2,124	-0.04%
2024/11/06	2	101.00	1	102.00	101.00	1	2,138	0.05%
2024/11/05	0.3	101.50	0	0.00	100.50	0.3	2,172	0.01%
2024/11/04	1	100.50	1	101.50	101.50	0	2,219	0.00%
2024/11/01	1	100.00	1.2	101.17	102.00	-0.2	2,259	-0.01%
2024/10/28	0.2	103.03	0	0.00	104.50	0.2	2,323	0.01%
2024/10/25	1.4	102.93	1	105.00	105.00	0.4	2,348	0.02%
2024/10/24	0	0.00	0.2	104.33	102.50	-0.2	2,363	-0.01%
2024/10/23	1.1	107.55	308	106.47	106.00	-307	2,391	-12.83%	大賣/鉅額交易
2024/10/22	0	104.00	0.1	105.00	103.50	0	2,374	0.00%
2024/10/21	0	0.00	1.2	101.26	102.00	-1.2	2,388	-0.05%
2024/10/18	0	99.70	0	0.00	99.20	0	2,453	0.00%
2024/10/17	1.1	99.64	6	99.75	98.80	-4.9	2,496	-0.20%
2024/10/16	1.1	98.60	2	100.50	100.50	-0.9	2,590	-0.03%
2024/10/15	2.1	99.30	0	0.00	98.30	2.1	2,733	0.07%
2024/10/14	1.1	98.66	1	99.30	99.70	0.1	2,826	0.00%
2024/10/11	2.1	98.87	2	99.80	98.50	0.1	2,824	0.00%
2024/10/09	31.9	99.67	4	99.28	99.00	27.9	2,823	0.99%
2024/10/08	7.2	102.28	3	102.67	103.00	4.2	2,781	0.15%
2024/10/07	3	102.01	5	104.20	104.00	-2	2,817	-0.07%
2024/10/04	12.1	100.77	1.2	102.04	100.50	10.9	2,839	0.38%
2024/10/01	1.1	103.19	0.5	104.00	103.50	0.6	2,849	0.02%
2024/09/30	1.7	106.76	4	105.25	104.00	-2.3	2,843	-0.08%
2024/09/27	3	107.50	0.5	107.00	107.00	2.5	2,836	0.09%
2024/09/26	0.2	109.00	1.5	109.03	107.50	-1.3	2,846	-0.05%
2024/09/25	30.5	109.16	2	109.50	108.50	28.5	2,831	1.00%
2024/09/24	2.8	113.13	1	114.50	112.50	1.8	2,773	0.06%
2024/09/23	4	117.25	4	117.00	117.50	0	2,741	0.00%
2024/09/20	1.3	115.00	3	114.83	115.50	-1.7	2,722	-0.06%
2024/09/19	10	117.10	19	117.90	116.50	-9	2,707	-0.33%
2024/09/18	12.3	120.67	17.8	119.37	119.00	-5.5	2,652	-0.21%
2024/09/16	0	0.00	1	112.50	111.50	-1	2,538	-0.04%
2024/09/13	2.7	112.93	0	0.00	111.50	2.7	2,558	0.11%
2024/09/12	4	114.38	10	113.05	114.50	-6	2,586	-0.23%
2024/09/11	19	113.00	20.5	112.50	113.00	-1.5	2,632	-0.06%
2024/09/10	31.7	112.16	40.3	111.00	112.00	-8.5	2,643	-0.32%
2024/09/09	6.1	108.24	11.4	110.44	113.00	-5.3	2,563	-0.21%
2024/09/06	2	104.50	0	0.00	104.00	2	2,578	0.08%
2024/09/05	4	107.88	2	108.50	107.50	2	2,598	0.08%
2024/09/04	2.5	104.70	11	103.45	104.50	-8.5	2,680	-0.32%
2024/09/03	3.4	110.92	3	110.33	110.00	0.3	2,729	0.01%
2024/09/02	16	114.03	3.3	114.04	112.50	12.8	2,791	0.46%
2024/08/30	2	111.00	2	112.00	111.50	0	2,813	0.00%
2024/08/29	7.4	110.17	5	110.30	110.50	2.4	2,973	0.08%
2024/08/28	1	111.50	5	110.70	110.50	-4	3,288	-0.12%
2024/08/27	5	110.40	4	110.63	110.50	1	3,516	0.03%
2024/08/26	2	111.00	0	0.00	110.00	2	3,600	0.06%
2024/08/23	4	109.00	8	109.56	111.00	-4	3,709	-0.11%
2024/08/22	4	109.69	14	109.18	110.00	-10	3,908	-0.26%
2024/08/21	13.4	110.56	7	111.00	110.00	6.4	3,893	0.16%
2024/08/20	0	0.00	1	109.50	109.00	-1	3,871	-0.03%
2024/08/16	3	107.33	3	108.83	106.50	0	3,940	0.00%
2024/08/15	41	106.59	0	0.00	106.50	41	3,950	1.04%
2024/08/14	2	108.25	4	108.99	107.00	-2	3,985	-0.05%
2024/08/13	3	107.67	8	108.19	108.00	-5	3,986	-0.13%
2024/08/12	15	106.47	23.6	106.60	105.50	-8.6	3,993	-0.22%
2024/08/09	20	102.50	22.1	102.43	102.50	-2.1	3,952	-0.05%
2024/08/08	0	91.10	3	92.47	93.40	-3	3,962	-0.07%
2024/08/07	4	92.68	8.2	93.63	93.00	-4.2	4,021	-0.10%
2024/08/06	4	85.68	2.1	85.47	87.10	1.9	4,082	0.05%
2024/08/05	13	89.75	1	89.30	89.30	12	4,154	0.29%
2024/08/02	15	101.10	0	0.00	99.20	15	4,304	0.35%
2024/08/01	3	105.33	15	105.47	105.50	-12	4,691	-0.26%
2024/07/31	4	99.53	2	101.00	99.30	2	4,932	0.04%
2024/07/30	4	100.15	3	100.27	100.50	1	4,973	0.02%
2024/07/29	4	103.25	1	100.50	99.60	3	5,028	0.06%
2024/07/26	5	105.79	15.2	104.09	104.50	-10.2	5,049	-0.20%
2024/07/23	6	103.08	2.8	104.12	102.50	3.3	5,044	0.06%
2024/07/22	4	104.25	18.3	105.43	101.00	-14.3	5,033	-0.28%
2024/07/19	20.2	110.84	3	110.34	107.50	17.2	5,002	0.34%
2024/07/18	1	113.88	18.3	114.26	114.50	-17.3	4,955	-0.35%
2024/07/17	20	118.45	13	116.38	115.00	7	4,915	0.14%
2024/07/16	25	117.10	29.2	117.20	116.50	-4.2	4,830	-0.09%
2024/07/15	3	113.17	24	112.77	112.00	-21	4,715	-0.45%
2024/07/12	12.2	105.33	3	105.33	105.00	9.2	4,636	0.20%
2024/07/11	0.2	105.67	2	105.50	105.00	-1.9	4,688	-0.04%
2024/07/10	3	106.00	1	105.50	105.50	2	4,725	0.04%
2024/07/09	8.8	105.49	5	105.30	105.50	3.8	4,743	0.08%
2024/07/08	9	111.06	2	112.25	109.50	7	4,785	0.15%
2024/07/05	26.1	115.33	22	115.39	114.00	4.1	4,765	0.09%
2024/07/04	1	110.51	2	111.50	112.00	-1	4,750	-0.02%
2024/07/03	5.1	111.00	5	111.30	111.00	0.1	4,760	0.00%
2024/07/02	7.1	110.57	2.1	111.00	110.00	4.9	4,762	0.10%
2024/07/01	3	109.17	0	0.00	108.00	3	4,787	0.06%
2024/06/28	4	108.88	0	0.00	108.00	4	4,853	0.08%
2024/06/27	1.1	107.09	1	107.50	107.50	0.1	4,980	0.00%
2024/06/26	12	109.75	1	110.00	109.00	11	5,115	0.22%
2024/06/25	6.3	107.69	5	107.70	108.00	1.3	5,141	0.02%
2024/06/24	6	113.00	4	113.38	112.00	2	5,116	0.04%
2024/06/21	7	114.43	10.1	114.78	113.50	-3.1	5,136	-0.06%
2024/06/20	6	116.83	0.5	117.50	116.50	5.5	5,157	0.11%
2024/06/19	6	116.75	3	117.67	117.00	3	5,171	0.06%
2024/06/18	15.1	119.18	6	118.17	117.00	9.1	5,162	0.18%
2024/06/17	9	118.00	6.2	117.73	118.00	2.8	5,125	0.05%
2024/06/14	10	116.10	1.3	116.38	117.00	8.7	5,127	0.17%
2024/06/13	11	116.50	18.3	116.04	116.50	-7.3	5,202	-0.14%
2024/06/12	156.1	112.77	158.1	114.10	112.50	-2	5,184	-0.04%	大買/大賣/
2024/06/11	9	115.06	10.3	114.59	114.50	-1.3	5,268	-0.03%
2024/06/07	15.2	111.91	8	111.38	111.00	7.2	5,325	0.14%
2024/06/06	3.2	111.47	12	111.92	110.50	-8.9	5,829	-0.15%
2024/06/05	33	113.48	36	115.13	113.50	-3	5,932	-0.05%
2024/06/04	12	115.13	18.2	115.84	115.50	-6.2	5,945	-0.10%
2024/06/03	44.4	114.27	56.2	115.18	114.50	-11.8	5,936	-0.20%
2024/05/31	24	109.46	34.1	109.13	109.50	-10.1	5,641	-0.18%
2024/05/30	13.1	98.49	8	99.70	100.50	5.1	5,469	0.09%
2024/05/29	9	101.39	35.1	102.28	100.50	-26.1	5,516	-0.47%
2024/05/28	46.4	102.22	130	100.47	103.50	-83.7	5,404	-1.55%	大賣/
2024/05/27	3.1	94.18	3	94.37	94.20	0.1	5,193	0.00%
2024/05/24	1.2	93.50	1	94.50	93.60	0.2	5,192	0.00%
2024/05/23	16.5	94.02	16	94.18	94.00	0.5	5,181	0.01%
2024/05/22	50.2	95.81	44	96.73	95.60	6.2	5,149	0.12%
2024/05/21	8.1	95.01	13	95.41	94.90	-4.9	5,104	-0.10%
2024/05/20	52.3	94.70	38	94.91	93.70	14.3	5,102	0.28%
2024/05/17	11	94.61	6	94.48	94.70	5	5,062	0.10%
2024/05/16	49.2	94.58	13	95.29	94.10	36.1	5,056	0.71%
2024/05/15	57	96.51	21	96.61	95.60	36	5,021	0.72%
2024/05/14	21.2	97.01	8.3	97.49	96.20	12.9	5,044	0.25%
2024/05/13	73.2	98.27	13	99.19	97.90	60.2	5,064	1.19%
2024/05/10	43.3	101.33	14	101.46	100.50	29.2	5,037	0.58%
2024/05/09	34	107.26	15.1	105.34	105.00	19	5,006	0.38%
2024/05/08	11	109.86	21.5	110.71	109.00	-10.5	4,896	-0.21%
2024/05/07	43.1	108.96	68.5	108.09	110.50	-25.4	4,720	-0.54%
2024/05/06	49	102.29	61.5	102.50	103.00	-12.5	4,340	-0.29%
2024/05/03	4	94.08	10	93.79	93.70	-6	4,067	-0.15%
2024/05/02	20	94.35	12	94.10	94.40	8	4,049	0.20%
2024/04/30	6	92.95	7	92.47	92.40	-1	3,979	-0.03%
2024/04/29	0	0.00	8.5	91.72	91.80	-8.5	3,934	-0.21%
2024/04/26	5	90.20	5	90.24	90.00	0	3,906	0.00%
2024/04/25	6	89.80	0	0.00	89.60	6	3,895	0.15%
2024/04/24	0	90.00	6	90.12	90.50	-6	3,904	-0.15%
2024/04/23	7.1	87.01	2	88.05	88.30	5.1	3,877	0.13%
2024/04/22	3.1	86.75	4	86.95	86.80	-0.9	3,880	-0.02%
2024/04/19	3.1	88.64	1	88.50	88.40	2.1	3,869	0.05%
2024/04/18	2.1	90.24	0.2	90.40	90.60	1.9	3,842	0.05%
2024/04/17	2	90.80	6	90.63	90.50	-4	3,839	-0.10%
2024/04/16	0.5	86.90	6	86.48	86.20	-5.5	3,787	-0.15%
2024/04/15	3.1	89.81	8	90.08	89.60	-4.9	3,757	-0.13%
2024/04/12	14	91.51	4	91.33	91.40	10	3,758	0.27%
2024/04/11	3.4	88.82	1.2	88.63	88.60	2.2	3,676	0.06%
2024/04/10	7	90.09	8	90.08	89.70	-1	3,669	-0.03%
2024/04/09	29	89.33	2	89.20	89.30	27	3,655	0.74%
2024/04/08	1	89.30	1	90.09	89.50	0	3,655	0.00%
2024/04/03	5	89.86	10.1	89.59	89.40	-5.1	3,660	-0.14%
2024/04/02	2.6	87.43	5	87.68	87.20	-2.4	3,680	-0.07%
2024/04/01	20	91.00	33.2	92.17	89.10	-13.2	3,722	-0.35%
2024/03/29	25	91.54	17.2	91.53	91.50	7.8	3,646	0.21%
2024/03/28	6	89.62	3	89.50	89.20	3	3,519	0.09%
2024/03/27	4	88.34	2	88.45	88.40	2	3,498	0.06%
2024/03/26	9.1	87.80	21	87.15	87.40	-11.9	3,528	-0.34%
2024/03/25	11.1	89.63	13	90.05	89.40	-1.9	3,496	-0.05%
2024/03/22	2	87.05	45	86.48	88.50	-43	3,470	-1.24%
2024/03/21	4	87.88	18	88.13	87.80	-14	3,456	-0.41%
2024/03/20	10	89.34	11	89.66	88.00	-1	3,450	-0.03%
2024/03/19	36.5	88.59	3.1	88.47	88.40	33.4	3,414	0.98%
2024/03/18	158	90.67	150	90.83	89.90	8	3,446	0.23%	大買/大賣/
2024/03/15	60.1	88.73	15.5	88.83	88.60	44.6	3,395	1.31%
2024/03/14	17.4	89.21	27.5	89.70	87.50	-10.1	3,381	-0.30%
2024/03/13	41	90.54	53	90.63	90.30	-12	3,316	-0.36%
2024/03/12	379.1	92.34	355.2	92.63	93.40	23.8	3,274	0.73%	大買/大賣/
2024/03/11	29.5	86.99	32	86.37	88.20	-2.5	2,980	-0.08%
2024/03/08	9	81.52	9	80.50	80.20	0	3,043	0.00%
2024/03/07	11	84.02	22	83.75	84.80	-11	3,188	-0.35%
2024/03/06	11	82.75	8	82.49	82.80	3	3,800	0.08%
2024/03/05	69	82.92	16	82.40	83.50	53	3,976	1.33%
2024/03/04	20.1	83.04	16	82.82	83.50	4.1	3,948	0.10%
2024/03/01	1	79.10	15	78.42	78.80	-14	3,892	-0.36%
2024/02/29	12	78.52	1.5	78.40	78.70	10.5	3,907	0.27%
2024/02/27	0	78.19	0	0.00	78.10	0	3,951	0.00%
2024/02/26	4	78.73	2	79.00	79.00	2	4,078	0.05%
2024/02/23	5	79.50	9	79.47	79.00	-4	4,110	-0.10%
2024/02/22	2	79.70	5.1	80.22	79.50	-3.1	4,191	-0.07%
2024/02/21	6.6	79.11	5	79.90	79.80	1.6	4,246	0.04%
2024/02/20	4	78.60	12	78.63	78.80	-8	4,330	-0.18%
2024/02/19	4	79.08	6	79.15	78.60	-2	4,439	-0.05%
2024/02/16	1.1	79.02	2	79.12	79.70	-1	4,434	-0.02%
2024/02/15	10	79.21	1	79.60	79.70	9	4,430	0.20%
2024/02/05	29	78.01	8	77.85	78.90	21	4,383	0.48%
2024/02/02	3	77.67	1	77.80	76.60	2	4,360	0.05%
2024/02/01	0	0.00	4	77.23	76.40	-4	4,392	-0.09%
2024/01/31	1	77.20	0	0.00	76.80	1	4,347	0.02%
2024/01/30	3	77.07	2	77.10	76.50	1	4,391	0.02%
2024/01/29	2.5	76.44	5	76.88	77.30	-2.5	4,441	-0.06%
2024/01/26	0	0.00	1	74.30	75.10	-1	4,408	-0.02%
2024/01/25	19	75.95	5	75.46	74.30	14	4,407	0.32%
2024/01/24	1	75.10	1	75.40	74.90	0	4,368	0.00%
2024/01/23	2	74.70	0	0.00	74.60	2	4,352	0.05%
2024/01/22	2.1	74.52	2	74.90	75.00	0.1	4,348	0.00%
2024/01/19	0	0.00	1	74.00	74.20	-1	4,341	-0.02%
2024/01/18	1	72.80	3	73.30	73.30	-2	4,339	-0.05%
2024/01/17	0.1	74.50	0	0.00	73.70	0.1	4,333	0.00%
2024/01/16	3.1	74.32	1	74.50	74.70	2.1	4,320	0.05%
2024/01/12	1.1	74.85	0	0.00	74.10	1.1	4,297	0.03%
2024/01/11	4.1	75.20	6	75.40	75.70	-1.9	4,282	-0.04%
2024/01/10	2	75.50	1.4	75.48	75.30	0.7	4,260	0.02%
2024/01/09	3.1	76.30	15.2	76.43	76.10	-12.1	4,249	-0.28%
2024/01/08	4.2	77.64	17	77.90	77.00	-12.8	4,228	-0.30%
2024/01/05	6.3	78.88	2	78.60	79.00	4.3	4,194	0.10%
2024/01/04	1.1	78.51	4	78.50	78.40	-2.9	4,184	-0.07%
2024/01/03	1	78.70	0	0.00	78.60	1	4,172	0.02%
2024/01/02	1	79.00	0	0.00	79.40	1	4,158	0.02%
2023/12/29	5	79.86	2	79.80	79.90	3	4,128	0.07%
2023/12/28	16.4	79.71	13	80.28	79.10	3.4	4,102	0.08%
2023/12/27	27.9	81.85	9	82.41	81.30	18.9	4,028	0.47%
2023/12/26	26	79.43	7	79.66	79.60	19	3,907	0.49%
2023/12/25	3.1	78.08	0	0.00	78.00	3.1	3,843	0.08%
2023/12/22	3.5	79.20	1	78.70	78.60	2.5	3,820	0.07%
2023/12/21	26	80.60	56	79.37	79.20	-30	3,798	-0.79%
2023/12/20	22	82.25	5	83.58	82.00	17	3,748	0.45%
2023/12/19	2	81.90	1	82.60	82.40	1	3,715	0.03%
2023/12/18	9	83.69	6	84.58	83.20	3	3,666	0.08%
2023/12/15	4	85.50	2	86.25	85.00	2	3,628	0.06%
2023/12/14	10.5	87.40	4	88.00	87.20	6.5	3,586	0.18%
2023/12/13	26.2	86.48	22.1	87.40	86.70	4.1	3,546	0.12%
2023/12/12	22.1	89.88	15	89.81	89.20	7.1	3,460	0.20%
2023/12/11	11	90.24	21	90.27	90.10	-10	3,398	-0.29%
2023/12/08	9	91.69	143	91.58	91.70	-134	3,325	-4.03%	大賣/鉅額交易
2023/12/07	16	92.89	13	92.79	92.30	3	3,269	0.09%
2023/12/06	69	95.11	149	95.22	94.60	-80	3,160	-2.53%	大賣/
2023/12/05	86	93.69	56.2	90.74	94.70	29.8	2,874	1.04%
2023/12/04	8	91.67	81.8	90.70	91.00	-73.7	2,631	-2.80%
2023/12/01	339.1	92.51	74	94.09	92.10	265.1	2,402	11.04%	大買/鉅額交易
2023/11/30	23	86.29	46.5	87.57	89.40	-23.5	1,628	-1.44%
2023/11/29	1	81.00	1	81.60	81.30	0	1,430	0.00%
2023/11/28	17	81.69	13	82.02	81.90	4	1,391	0.29%
2023/11/27	10	79.17	1	79.00	79.20	9	1,312	0.69%
2023/11/24	5	78.40	7	78.21	78.90	-2	1,280	-0.16%
2023/11/22	4.1	78.70	9	78.58	78.80	-4.9	1,089	-0.45%
2023/11/21	12	80.12	17.1	79.15	78.30	-5.1	1,047	-0.49%
2023/11/20	1	78.40	16	78.05	78.40	-15	955	-1.57%
2023/11/17	13.1	77.57	6	77.30	77.50	7.1	876	0.81%
2023/11/16	15.1	77.44	6	77.85	78.30	9.1	765	1.19%
2023/11/15	1	74.20	3.2	74.15	74.10	-2.2	637	-0.35%
2023/11/14	1.5	73.40	5	73.20	74.60	-3.5	613	-0.57%
2023/11/13	6	73.13	3	73.73	73.60	3	591	0.51%
2023/11/10	6	74.30	6	74.23	72.80	0	561	0.00%
2023/11/09	22	75.14	9	75.21	74.50	13	507	2.56%
2023/11/08	2	73.20	7.3	72.72	72.80	-5.3	422	-1.26%
2023/11/07	9	74.67	32	73.87	73.70	-23	401	-5.73%
2023/11/06	22	72.41	7	72.17	74.00	15	346	4.33%
2023/11/02	1	68.10	0.1	67.90	68.20	1	290	0.33%
2023/10/27	3	67.20	0	0.00	67.00	3	276	1.09%
2023/10/26	1	67.80	0	0.00	67.40	1	273	0.37%
2023/10/25	0	0.00	2	67.65	67.80	-2	268	-0.75%
2023/10/24	0	0.00	0.1	65.20	65.20	-0.1	254	-0.04%
2023/10/18	0.1	64.70	1	64.50	64.50	-1	243	-0.39%
2023/10/17	1	65.00	0	0.00	65.00	1	240	0.42%
2023/10/12	1	63.80	0	0.00	64.00	1	248	0.40%
2023/10/11	0	0.00	2	64.45	64.20	-2	248	-0.80%
2023/10/05	0	63.50	0	0.00	63.60	0	248	0.01%
2023/10/04	0	63.30	0	0.00	63.40	0	249	0.01%
2023/09/28	0.1	63.30	0	0.00	63.90	0.1	246	0.04%
2023/09/22	0	0.00	1	64.50	64.20	-1	246	-0.41%
2023/09/21	1.5	63.79	1	63.80	63.70	0.5	246	0.20%
2023/09/19	0	64.45	1	64.60	64.70	-1	243	-0.41%
2023/09/18	0	65.30	1	65.50	65.40	-1	241	-0.40%
2023/09/15	1	64.20	0	0.00	65.00	1	239	0.43%
2023/09/14	1.1	64.50	0	64.80	64.80	1	233	0.44%
2023/09/13	10	65.40	2	65.50	65.70	8	227	3.54%
2023/09/12	2	65.20	4	65.08	65.80	-2	220	-0.91%
2023/09/11	2	64.30	8	64.41	64.50	-6	210	-2.84%
2023/09/08	0	62.80	0	0.00	62.50	0	197	0.01%
2023/09/07	0	62.30	0	62.20	62.30	0	198	0.00%
2023/09/06	0	62.13	0	0.00	62.20	0	197	0.01%
2023/09/05	0	0.00	1	62.20	62.50	-1	194	-0.51%
2023/09/04	2	62.10	1	62.50	62.10	1	189	0.53%
2023/09/01	1	60.60	0	0.00	60.70	1	180	0.55%
2023/08/31	5	60.20	0	0.00	60.20	5	174	2.86%
2023/08/25	0	0.00	1.5	59.07	59.00	-1.5	168	-0.89%
2023/08/23	0	0.00	20	58.56	58.80	-20	165	-12.06%
2023/08/22	2	58.40	0	0.00	59.10	2	164	1.22%
2023/08/21	1	58.70	0	0.00	59.00	1	162	0.62%
2023/08/17	1	58.40	20	58.59	59.50	-19	161	-11.76%
2023/08/16	0	0.00	10	59.00	59.20	-10	161	-6.20%
2023/08/15	0	59.17	0	0.00	59.10	0	161	0.01%
2023/08/14	1	58.70	0	0.00	58.90	1	161	0.62%
2023/08/10	0.2	58.90	0	0.00	58.80	0.2	158	0.13%
2023/08/09	0	0.00	4	59.55	59.80	-4	156	-2.56%
2023/08/08	12	59.07	1	59.20	59.20	11	153	7.15%
2023/08/07	0	0.00	3	57.17	57.40	-3	140	-2.13%
2023/08/02	1	56.80	4	57.00	56.90	-3	140	-2.13%
2023/07/28	4	57.88	0	0.00	58.00	4	136	2.94%
2023/07/19	1	57.50	0	0.00	57.50	1	127	0.78%
2023/07/18	0	57.40	0	0.00	57.40	0	128	0.02%
2023/07/17	0	0.00	40	59.60	59.60	-40	123	-32.52%
2023/07/14	0	0.00	2	59.70	59.70	-2	118	-1.69%
2023/07/13	0	0.00	3	59.60	59.70	-3	117	-2.55%
2023/07/12	1	59.80	0	0.00	59.70	1	116	0.86%
2023/07/11	0	0.00	2	59.80	59.80	-2	116	-1.72%
2023/07/04	0	0.00	2	60.00	60.10	-2	114	-1.75%
2023/06/30	1	60.00	0	0.00	60.20	1	112	0.89%
2023/06/29	0	60.10	0	0.00	60.20	0	112	0.00%
2023/06/28	0	0.00	0.2	60.00	60.00	-0.2	112	-0.15%
2023/06/26	0	0.00	1	59.90	60.00	-1	112	-0.89%
2023/06/20	2	59.50	0	0.00	59.60	2	110	1.80%
2023/06/19	2	59.40	0	0.00	59.60	2	110	1.81%
2023/06/07	1	59.50	0	0.00	59.80	1	116	0.86%
2023/06/01	1	59.40	0	0.00	59.50	1	117	0.85%
2023/05/31	0	0.00	1	59.50	59.50	-1	117	-0.85%
2023/05/18	0	0.00	1.4	59.60	59.70	-1.4	120	-1.13%
2023/05/17	0	59.30	0	0.00	59.60	0	120	0.00%
2023/05/09	3	59.37	0	0.00	59.70	3	119	2.50%
2023/05/08	0	0.00	0.8	59.70	59.90	-0.8	120	-0.66%
2023/05/05	0	59.62	0	0.00	59.70	0	121	0.02%
2023/04/26	0	0.00	1	59.00	59.60	-1	125	-0.80%
2023/04/21	0	0.00	2	59.40	59.40	-2	124	-1.61%
2023/04/19	0	0.00	1	60.20	60.10	-1	121	-0.82%
2023/04/18	0	0.00	1	60.20	60.10	-1	120	-0.83%
2023/04/13	0	60.70	0	0.00	60.70	0	118	0.01%
2023/04/12	0	60.83	1	60.80	60.80	-1	118	-0.84%
2023/04/11	1	60.90	0	0.00	60.80	1	117	0.85%
2023/04/10	1	60.50	0	0.00	60.90	1	116	0.86%
2023/04/06	0	59.65	0	0.00	60.00	0	114	0.00%
2023/03/28	0	0.00	1	60.10	60.10	-1	113	-0.88%
2023/03/27	1	60.10	19	60.20	60.00	-18	112	-15.94%
2023/03/22	0	0.00	1	60.20	60.30	-1	113	-0.88%
2023/03/20	0	0.00	1	59.40	60.00	-1	113	-0.88%
2023/03/16	2	59.25	0	0.00	59.10	2	112	1.79%
2023/03/14	1	60.80	0	0.00	61.20	1	107	0.93%
2023/03/13	1	61.10	17	61.10	61.20	-16	109	-14.66%
2023/03/07	0	62.95	0	0.00	62.60	0	111	0.00%
2023/03/03	2	61.75	0	0.00	62.00	2	109	1.83%
2023/03/02	0	61.60	0	0.00	61.60	0	109	0.00%
2023/03/01	0	62.10	0	0.00	61.50	0	109	0.00%
2023/02/23	0	62.20	5	61.30	61.40	-5	109	-4.58%
2023/02/22	1	61.00	0	0.00	61.20	1	108	0.92%
2023/02/20	0	0.00	1	61.00	61.20	-1	110	-0.91%
2023/02/17	2	60.80	0	0.00	60.80	2	109	1.82%
2023/02/16	3	60.70	0	0.00	60.80	3	111	2.68%
2023/02/14	0	61.70	0	0.00	61.10	0	115	0.00%
2023/02/13	1	60.50	0	0.00	60.50	1	114	0.87%
2023/02/10	0	62.00	0	0.00	61.00	0	115	0.00%
2023/02/03	2	60.35	0	0.00	60.90	2	111	1.79%
2023/02/02	1	61.20	0	0.00	60.80	1	111	0.90%
2023/02/01	1	60.90	1	60.90	60.90	0	109	0.00%
2023/01/30	0	0.00	2.5	59.40	59.40	-2.5	106	-2.35%
2023/01/12	1	59.00	0	0.00	59.20	1	128	0.78%
2023/01/09	4	59.00	0	0.00	59.10	4	129	3.09%
2023/01/04	0	0.00	8	59.21	59.30	-8	134	-5.95%
2022/12/29	0	58.90	0	0.00	58.80	0	136	0.01%
2022/12/28	0	0.00	3	58.80	58.90	-3	136	-2.19%
2022/12/22	2	58.30	0	0.00	58.50	2	137	1.45%
2022/12/20	1	58.10	0	0.00	58.40	1	139	0.72%
2022/12/19	3	58.33	1	58.40	58.50	2	140	1.43%
2022/12/16	4	58.30	0	0.00	58.20	4	140	2.85%
2022/12/15	0	0.00	1	58.40	58.40	-1	140	-0.71%
2022/12/08	5	58.80	0	0.00	58.80	5	138	3.61%
2022/12/07	0	60.00	0	0.00	59.30	0	138	0.01%
2022/12/06	0	0.00	1	60.00	60.00	-1	137	-0.73%
2022/11/29	2	58.20	0	0.00	58.30	2	131	1.52%
2022/11/24	0.1	59.90	0	0.00	59.20	0.1	129	0.05%
2022/11/22	1	58.50	0	0.00	59.00	1	129	0.77%
2022/11/21	0	59.05	1	59.10	58.90	-1	130	-0.77%
2022/11/17	1	58.40	0	0.00	58.90	1	129	0.77%
2022/11/16	2	58.75	0	0.00	58.40	2	129	1.54%
2022/11/04	0	0.00	0.1	59.60	59.40	-0.1	135	-0.06%
2022/10/26	1	59.60	0	0.00	59.50	1	146	0.68%
2022/10/25	0	60.20	0	59.80	59.30	0	146	-0.01%
2022/10/21	0.1	58.00	1	58.60	58.50	-0.9	145	-0.62%
2022/10/20	3	57.17	0	0.00	57.00	3	144	2.07%
2022/10/18	0	0.00	1	59.10	60.50	-1	122	-0.82%
2022/10/13	1	59.00	3	58.60	58.70	-2	121	-1.64%
2022/10/11	0.1	60.80	0	0.00	61.40	0.1	117	0.09%
2022/10/04	2	63.60	0	0.00	63.20	2	118	1.69%
2022/10/03	3	62.93	2	62.90	62.90	1	118	0.84%
2022/09/29	0	0.00	1	63.10	63.10	-1	129	-0.77%
2022/09/26	0	0.00	1	63.90	64.70	-1	137	-0.73%
2022/09/23	3	66.07	1	66.00	65.90	2	139	1.44%
2022/09/21	4	66.18	0	0.00	66.40	4	140	2.85%
2022/09/19	1	66.60	0	0.00	66.50	1	140	0.71%
2022/09/14	0	0.00	8	66.25	67.00	-8	142	-5.63%
2022/09/13	0	0.00	1	67.00	67.00	-1	142	-0.70%
2022/09/08	0	0.00	3	66.60	66.80	-3	143	-2.09%
2022/09/05	0	0.00	10	67.08	67.40	-10	146	-6.82%
2022/09/01	2	67.15	0	0.00	68.00	2	148	1.35%
2022/08/31	0	0.00	2	67.90	68.00	-2	148	-1.35%
2022/08/29	0	67.00	0	0.00	67.30	0	149	0.02%
2022/08/23	2	67.80	0	0.00	67.70	2	152	1.31%
2022/08/22	0	0.00	3	68.30	68.70	-3	153	-1.95%
2022/08/18	3	68.63	1	68.60	68.60	2	154	1.30%
2022/08/17	2	69.20	1	69.30	68.80	1	154	0.65%
2022/08/15	1	67.80	1	68.00	68.00	0	148	0.00%
2022/08/10	2	66.20	0	0.00	66.50	2	143	1.39%
2022/08/09	10	65.86	3	65.83	66.20	7	144	4.86%
2022/08/08	1.1	65.00	3	64.47	65.50	-1.9	144	-1.32%
2022/08/05	0	0.00	1	64.00	64.00	-1	141	-0.70%
2022/07/22	1	62.00	0	0.00	62.30	1	152	0.66%
2022/07/21	0	0.00	2	62.30	62.70	-2	153	-1.30%
2022/07/20	0	0.00	1	61.20	61.70	-1	154	-0.65%
2022/07/15	0	0.00	2	59.80	60.00	-2	159	-1.26%
2022/07/13	1	58.60	0	0.00	59.00	1	160	0.62%
2022/07/12	41.1	59.69	1	59.10	58.60	40.1	160	24.91%
2022/07/08	1	60.40	2	60.50	60.10	-1	158	-0.63%
2022/07/07	1	64.40	42	64.99	65.00	-41	153	-26.67%
2022/07/06	0	65.50	0	0.00	65.00	0	150	0.00%
2022/07/04	1	65.50	0	0.00	65.40	1	150	0.67%
2022/07/01	2.3	66.06	0	0.00	66.30	2.3	149	1.50%
2022/06/30	1	66.80	0	0.00	66.80	1	147	0.68%
2022/06/24	2	68.00	10	67.93	68.00	-8	151	-5.26%
2022/06/23	3	67.80	3	67.83	67.90	0	152	0.00%
2022/06/22	0.1	67.90	1	67.30	67.60	-0.9	152	-0.59%
2022/06/16	1	68.20	2	69.20	68.60	-1	160	-0.62%
2022/06/15	0	0.00	3	68.93	69.10	-3	166	-1.80%
2022/06/13	1	67.60	0	0.00	67.80	1	182	0.55%
2022/06/10	0	0.00	8	67.96	68.00	-8	182	-4.38%
2022/06/09	18	68.23	1	68.50	68.10	17	182	9.30%
2022/06/08	1	67.70	0	0.00	67.90	1	182	0.55%
2022/06/07	2	67.70	0	0.00	67.80	2	182	1.10%
2022/05/31	1.1	67.11	10	67.09	67.10	-8.9	187	-4.74%
2022/05/30	10	67.50	0	0.00	67.40	10	187	5.34%
2022/05/24	0.1	67.40	0	0.00	67.30	0.1	189	0.05%
2022/05/23	0.1	67.50	0	0.00	67.50	0.1	190	0.05%
2022/05/19	1	67.30	0	0.00	67.60	1	194	0.51%
2022/05/17	2	67.60	0	0.00	67.70	2	194	1.03%
2022/05/16	8	67.59	0	0.00	67.60	8	193	4.13%
2022/05/13	0	0.00	10	67.90	68.00	-10	192	-5.21%
2022/05/12	1	68.20	0	0.00	68.00	1	192	0.52%
2022/05/11	1	68.30	0	0.00	68.50	1	192	0.52%
2022/05/10	1	68.90	0	0.00	69.10	1	193	0.52%
2022/05/06	0	0.00	1	69.60	70.10	-1	196	-0.51%
2022/04/26	11	69.81	1	69.80	70.00	10	205	4.88%
2022/04/22	16	70.89	0	0.00	71.00	16	204	7.83%
2022/04/21	10	71.28	0	0.00	71.30	10	205	4.87%
2022/04/19	0	0.00	3	70.80	70.90	-3	205	-1.46%
2022/04/14	0	0.00	0	71.10	71.20	0	209	0.00%
2022/04/08	0	0.00	2	71.00	71.00	-2	210	-0.95%
2022/04/06	0	71.90	0	0.00	71.80	0	210	0.00%
2022/04/01	1	71.20	0	0.00	72.00	1	212	0.47%
2022/03/31	2.1	72.01	0	0.00	72.00	2.1	212	0.99%
2022/03/30	0	0.00	6	72.08	72.20	-6	212	-2.82%
2022/03/25	0	71.90	10	72.00	72.00	-10	214	-4.66%
2022/03/24	2	71.90	1	71.90	71.90	1	214	0.47%
2022/03/23	1	71.80	0	0.00	72.00	1	215	0.46%
2022/03/22	10	71.77	1.5	71.70	71.70	8.5	214	3.97%
2022/03/21	6	72.42	0	0.00	72.60	6	213	2.81%
2022/03/18	0	0.00	2	70.90	72.10	-2	210	-0.95%
2022/03/17	4.1	70.56	1	70.50	70.70	3.1	206	1.50%
2022/03/16	5	70.10	0	0.00	70.00	5	205	2.44%
2022/03/14	0	69.10	2	68.40	68.20	-2	194	-1.03%
2022/03/09	2	68.00	0.1	68.10	68.10	1.9	195	0.97%
2022/03/08	0	68.31	0	0.00	67.50	0	195	0.02%
2022/03/01	0	0.00	1	68.70	68.70	-1	228	-0.44%
2022/02/25	1	68.20	0	0.00	68.10	1	228	0.44%
2022/02/24	1	68.20	0	0.00	68.40	1	228	0.44%
2022/02/23	0	0.00	3	69.20	69.20	-3	226	-1.32%
2022/02/22	1	69.40	0	0.00	69.70	1	226	0.44%
2022/02/11	3	69.90	0	0.00	70.00	3	248	1.21%
2022/02/08	3	69.70	0	0.00	69.80	3	257	1.16%
2022/02/07	0	0.00	0.8	68.50	69.40	-0.8	269	-0.28%
2022/01/25	2.1	68.12	0	0.00	68.10	2.1	273	0.77%
2022/01/24	3.1	68.14	1	68.30	68.90	2.1	272	0.77%
2022/01/20	0.1	69.40	0	0.00	69.70	0.1	269	0.04%
2022/01/19	5	69.00	0	0.00	69.40	5	267	1.87%
2022/01/10	0.1	68.80	0	0.00	69.00	0.1	276	0.04%
2022/01/05	0	0.00	0.3	69.80	69.90	-0.3	275	-0.09%
2022/01/04	0	0.00	3	69.80	69.90	-3	275	-1.09%
2022/01/03	0	0.00	2	70.20	70.20	-2	275	-0.73%
2021/12/30	1	70.00	0	0.00	70.20	1	276	0.36%
2021/12/28	0	0.00	10	69.35	69.60	-10	275	-3.63%
2021/12/27	1	69.00	6	69.10	69.10	-5	274	-1.82%
2021/12/24	1	69.90	1	69.70	69.80	0	273	0.00%
2021/12/23	3	69.97	0	0.00	70.00	3	275	1.09%
2021/12/16	0	69.40	0	0.00	69.00	0	281	0.00%
2021/12/15	1	68.70	0	0.00	68.80	1	284	0.35%
2021/12/10	1	69.60	0	0.00	69.70	1	287	0.35%
2021/12/06	0	0.00	4	68.40	68.60	-4	295	-1.35%
2021/12/03	1	68.20	0	0.00	68.40	1	304	0.33%
2021/12/02	3	68.33	0	0.00	68.50	3	306	0.98%
2021/12/01	5	68.72	3	68.40	68.80	2	312	0.64%
2021/11/30	0	0.00	3	67.30	68.50	-3	312	-0.96%
2021/11/29	3.1	66.70	0	0.00	66.90	3.1	290	1.07%
2021/11/26	0	0.00	13	67.65	67.60	-13	286	-4.53%
2021/11/25	0.1	68.51	0	0.00	68.40	0.1	286	0.04%
2021/11/24	1	68.50	0	0.00	68.60	1	290	0.34%
2021/11/22	5	68.30	0	0.00	69.20	5	301	1.66%
2021/11/19	0	0.00	4	68.88	68.90	-4	316	-1.26%
2021/11/18	0	68.60	1	68.70	68.90	-1	326	-0.30%
2021/11/17	2	68.90	0	0.00	68.60	2	338	0.59%
2021/11/16	1	68.60	5	68.36	69.00	-4	348	-1.14%
2021/11/15	3	68.07	2	69.50	67.90	1	355	0.28%
2021/11/12	0	0.00	1	69.90	69.90	-1	355	-0.28%
2021/11/10	0	0.00	1	69.50	70.00	-1	382	-0.26%
2021/11/09	4	70.68	1	70.70	70.90	3	385	0.78%
2021/11/08	2	72.85	0	0.00	72.90	2	379	0.53%
2021/11/04	2	74.50	1.1	75.22	74.50	0.9	400	0.21%
2021/11/03	2	72.20	0	0.00	72.90	2	407	0.49%
2021/11/02	0	0.00	1	71.00	70.90	-1	460	-0.22%
2021/11/01	2	70.70	0	0.00	70.90	2	461	0.43%
2021/10/29	0	0.00	2	70.25	70.60	-2	468	-0.43%
2021/10/28	2	70.30	0	0.00	70.30	2	470	0.43%
2021/10/25	2	70.20	5	70.00	70.20	-3	482	-0.62%
2021/10/22	1	70.40	0	0.00	70.60	1	487	0.21%
2021/10/21	2	70.05	3	71.70	71.70	-1	488	-0.20%
2021/10/20	0	0.00	5	69.60	69.90	-5	481	-1.04%
2021/10/14	2	69.50	0	0.00	69.10	2	486	0.41%
2021/10/12	0	0.00	1	70.00	70.10	-1	490	-0.20%
2021/10/08	1	69.80	0	0.00	69.90	1	492	0.20%
2021/10/06	0	0.00	28	68.25	68.10	-28	493	-5.67%
2021/09/30	0	0.00	1	69.00	69.20	-1	500	-0.20%
2021/09/29	2	68.95	13	68.62	69.00	-11	501	-2.20%
2021/09/28	0.1	69.70	1	69.50	69.60	-1	500	-0.19%
2021/09/23	0	0.00	2	70.30	70.30	-2	500	-0.40%
2021/09/14	1	70.70	3	71.10	70.60	-2	507	-0.39%
2021/09/10	0	0.00	2	68.20	68.40	-2	518	-0.39%
2021/09/08	2	66.80	0	0.00	67.10	2	518	0.39%
2021/09/03	0	0.00	3	69.70	70.00	-3	506	-0.59%
2021/09/01	0	0.00	1	69.40	70.10	-1	508	-0.20%
2021/08/31	2	70.60	0	0.00	70.20	2	507	0.39%
2021/08/27	0	0.00	2	70.15	70.30	-2	497	-0.40%
2021/08/26	11	70.91	0	0.00	69.90	11	495	2.22%
2021/08/25	11.1	70.11	8	69.55	70.80	3.1	493	0.62%
2021/08/24	3.1	65.94	2	66.30	66.40	1.1	478	0.23%
2021/08/23	9.1	63.46	3	63.47	64.80	6.1	469	1.30%
2021/08/20	2	63.85	0	0.00	63.90	2	458	0.44%
2021/08/19	1	65.70	3	65.90	65.50	-2	450	-0.44%
2021/08/18	4	68.25	1	67.60	68.10	3	442	0.68%
2021/08/17	35	70.39	0	0.00	69.50	35	437	8.00%
2021/08/16	2	75.55	33	75.40	75.40	-31	425	-7.28%
2021/08/13	3	76.90	0	0.00	76.50	3	410	0.73%
2021/08/12	2	76.90	0	0.00	77.00	2	405	0.49%
2021/08/11	1	76.60	1	77.50	77.10	0	403	0.00%
2021/08/10	9	75.89	1	76.00	75.80	8	401	1.99%
2021/08/09	4.2	76.38	1	76.90	76.90	3.2	394	0.81%
2021/08/06	17	77.68	10.2	78.47	78.80	6.9	379	1.81%
2021/08/04	0	0.00	2	83.95	84.10	-2	352	-0.57%
2021/08/03	1	81.90	0	0.00	82.30	1	361	0.28%
2021/08/02	11	82.00	0	0.00	81.90	11	372	2.95%
2021/07/29	1	82.00	4	81.90	82.30	-3	407	-0.74%
2021/07/28	11	82.48	2	82.70	82.10	9	405	2.22%
2021/07/27	2	83.35	0	0.00	83.20	2	419	0.48%
2021/07/26	5	83.38	0	0.00	83.20	5	428	1.17%
2021/07/23	5	83.82	10	83.62	83.70	-5	437	-1.14%
2021/07/22	0	0.00	24	83.40	83.80	-24	442	-5.42%
2021/07/20	5	83.26	0	0.00	83.30	5	456	1.10%
2021/07/19	0	0.00	0.3	84.00	84.20	-0.3	463	-0.06%
2021/07/16	0	0.00	1	84.00	83.90	-1	482	-0.21%
2021/07/15	1.1	82.81	0	0.00	82.90	1.1	488	0.23%
2021/07/13	1	83.00	0	0.00	82.60	1	502	0.20%
2021/07/09	3	82.60	0	0.00	82.50	3	518	0.58%
2021/07/08	1	82.90	0	0.00	82.90	1	549	0.18%
2021/07/07	2	83.00	0	0.00	83.10	2	581	0.34%
2021/07/05	2	83.10	0	0.00	83.20	2	656	0.30%
2021/06/30	1	83.00	0	0.00	83.40	1	960	0.10%
2021/06/28	0	0.00	4	83.28	83.40	-4	994	-0.40%
2021/06/24	1	81.90	0	0.00	82.20	1	1,006	0.10%
2021/06/23	2	82.00	0	0.00	82.20	2	1,010	0.20%
2021/06/22	2	82.20	2	81.70	81.90	0	1,011	0.00%
2021/06/21	4	83.33	0	0.00	82.60	4	1,006	0.40%
2021/06/18	1.1	84.39	0	0.00	84.80	1.1	1,001	0.11%
2021/06/11	0.1	83.80	0	0.00	83.60	0.1	1,068	0.01%
2021/06/10	1	83.40	0	0.00	83.40	1	1,082	0.09%
2021/06/09	1	83.40	0	0.00	83.30	1	1,091	0.09%
2021/06/04	0	0.00	1	84.00	84.00	-1	1,115	-0.09%
2021/06/02	1	83.50	0	0.00	83.70	1	1,125	0.09%
2021/05/28	0	0.00	10	83.40	83.60	-10	1,118	-0.89%
2021/05/27	1	83.20	0	0.00	82.90	1	1,120	0.09%
2021/05/26	10	83.78	0	0.00	83.60	10	1,122	0.89%
2021/05/19	0	0.00	2	82.00	80.80	-2	1,137	-0.18%
2021/05/18	2.3	81.36	0	0.00	81.30	2.3	1,143	0.20%
2021/05/17	0	78.50	0	0.00	78.60	0	1,147	0.00%
2021/05/13	2	81.00	3	81.60	80.50	-1	1,153	-0.09%
2021/05/12	3.2	80.32	8	81.70	80.10	-4.8	1,151	-0.42%
2021/05/11	5.1	83.60	0	0.00	83.00	5.1	1,137	0.45%
2021/05/10	3	84.50	0	0.00	84.60	3	1,128	0.27%
2021/05/07	7	85.89	1	85.80	86.10	6	1,125	0.53%
2021/05/06	5	86.16	4	86.03	85.70	1	1,122	0.09%
2021/05/05	0	0.00	1	88.60	88.50	-1	1,092	-0.09%
2021/05/04	6	87.42	2	87.15	87.60	4	1,094	0.37%
2021/05/03	1.1	89.46	8	89.05	88.80	-6.9	1,077	-0.64%
2021/04/29	2	90.45	0	0.00	89.80	2	1,071	0.19%
2021/04/28	3	90.03	0	0.00	90.00	3	1,083	0.28%
2021/04/27	1	90.10	10	90.70	90.40	-9	1,087	-0.83%
2021/04/26	0	0.00	1.2	90.52	91.10	-1.2	1,084	-0.11%
2021/04/23	1	90.20	5	90.10	90.30	-4	1,080	-0.37%
2021/04/22	3.2	90.23	50	89.88	90.00	-46.9	1,074	-4.36%
2021/04/21	3	91.27	0	0.00	91.00	3	1,060	0.28%
2021/04/20	0	0.00	4	91.93	91.80	-4	1,054	-0.38%
2021/04/19	1	92.40	0	0.00	92.50	1	1,054	0.09%
2021/04/16	0.1	93.00	1	93.10	92.90	-0.9	1,054	-0.09%
2021/04/15	1	91.70	0	0.00	91.90	1	1,048	0.10%
2021/04/14	0	0.00	2	92.05	91.10	-2	1,041	-0.19%
2021/04/13	3	94.37	3	95.47	93.70	0	1,013	0.00%
2021/04/12	1	96.60	12	96.78	96.80	-11	982	-1.12%
2021/04/09	15	98.80	0	0.00	98.40	15	955	1.57%
2021/04/08	57	100.56	8	100.17	101.00	49	911	5.37%
2021/04/07	105	99.75	33	97.43	99.90	72	823	8.74%	大買/
2021/04/06	6	90.90	3	90.67	90.90	3	644	0.47%
2021/04/01	1	89.10	6	88.87	89.20	-5	610	-0.82%
2021/03/31	2	87.40	1	87.30	87.50	1	583	0.17%
2021/03/30	2	87.40	1	87.50	87.70	1	573	0.17%
2021/03/29	1	86.10	0	0.00	86.50	1	575	0.17%
2021/03/26	0	85.90	0	0.00	85.80	0	571	0.00%
2021/03/25	1	85.70	0	0.00	86.00	1	566	0.18%
2021/03/24	0	0.00	1	85.60	85.70	-1	565	-0.18%
2021/03/23	1	85.90	0	0.00	86.00	1	565	0.18%
2021/03/22	1	86.00	5	85.90	86.00	-4	569	-0.70%
2021/03/19	0	0.00	1	86.00	85.90	-1	566	-0.18%
2021/03/17	3	87.60	6	88.07	86.90	-3	550	-0.55%
2021/03/16	4	86.93	0	0.00	87.20	4	516	0.77%
2021/03/15	0	86.30	1	86.10	86.40	-1	511	-0.19%
2021/03/11	2	85.10	0	0.00	84.90	2	497	0.40%
2021/03/10	0	0.00	6	84.80	84.80	-6	490	-1.22%
2021/03/09	0	0.00	1	84.40	84.30	-1	489	-0.20%
2021/03/08	0	0.00	2	84.20	84.30	-2	484	-0.41%
2021/03/05	3	83.50	0	0.00	83.80	3	486	0.62%
2021/03/04	0	84.10	1	83.20	83.60	-1	489	-0.20%
2021/03/03	1	83.00	1	83.40	83.60	0	489	0.00%
2021/03/02	2	83.40	0	0.00	83.10	2	489	0.41%
2021/02/26	0	0.00	3	83.37	83.50	-3	489	-0.61%
2021/02/25	1	83.90	8	83.80	84.00	-7	490	-1.43%
2021/02/24	2	83.55	2	83.40	83.50	0	487	0.00%
2021/02/23	1	83.00	0	0.00	84.00	1	482	0.21%
2021/02/22	2	84.15	0	0.00	84.10	2	478	0.42%
2021/02/19	5	83.60	1	83.10	84.10	4	476	0.84%
2021/02/17	3.1	81.40	0	0.00	81.50	3.1	472	0.66%
2021/02/04	2	79.90	0	0.00	79.90	2	458	0.44%
2021/02/03	8.3	80.84	0	0.00	80.90	8.3	454	1.82%
2021/02/02	3	79.90	0	0.00	79.90	3	455	0.66%
2021/01/29	3	81.93	16	81.15	81.00	-13	459	-2.83%
2021/01/28	0	0.00	1	82.20	82.00	-1	455	-0.22%
2021/01/27	0	0.00	1	82.60	82.60	-1	463	-0.22%
2021/01/22	2	83.20	0	0.00	83.20	2	475	0.42%
2021/01/21	2	83.60	0	0.00	82.90	2	474	0.42%
2021/01/20	0	0.00	1.8	84.59	83.90	-1.8	452	-0.39%
2021/01/19	4	86.20	0	0.00	85.80	4	442	0.90%
2021/01/18	0	0.00	1	86.20	86.20	-1	437	-0.23%
2021/01/15	2	86.50	0	0.00	86.30	2	435	0.46%
2021/01/13	0	0.00	0	85.80	86.00	0	451	0.00%
2021/01/12	0	0.00	1	85.80	85.80	-1	452	-0.22%
2021/01/11	0	0.00	2	87.15	86.80	-2	447	-0.45%
2021/01/07	0	0.00	1	86.40	86.60	-1	449	-0.22%
2021/01/06	1	87.30	0	0.00	86.30	1	447	0.22%
2021/01/04	4	86.80	0	0.00	86.80	4	444	0.90%
2020/12/31	0	0.00	1	87.10	86.80	-1	451	-0.22%
2020/12/30	0	0.00	1	86.60	86.60	-1	450	-0.22%
2020/12/29	0	0.00	1	86.20	86.30	-1	449	-0.22%
2020/12/25	1	85.60	0	0.00	85.30	1	443	0.23%
2020/12/23	4	83.65	1	84.00	83.80	3	445	0.67%
2020/12/22	0	0.00	1	85.10	84.30	-1	440	-0.23%
2020/12/17	1	85.30	0	0.00	85.30	1	466	0.21%
2020/12/15	3	84.60	3	84.87	84.60	0	460	0.00%
2020/12/14	0	0.00	3.3	85.13	85.40	-3.3	466	-0.70%
2020/12/11	1	86.10	0	0.00	85.40	1	475	0.21%
2020/12/09	1	86.70	0	87.00	87.20	1	563	0.17%
2020/12/08	2.1	86.10	0	0.00	86.00	2.1	586	0.36%
2020/12/04	0	86.12	1	86.10	85.80	-1	625	-0.16%
2020/12/03	0	0.00	1	86.20	86.10	-1	623	-0.16%
2020/12/02	0	86.50	1	86.90	86.40	-1	624	-0.16%
2020/12/01	2	85.95	10	86.00	86.10	-8	630	-1.27%
2020/11/30	2	86.90	0	0.00	86.50	2	634	0.32%
2020/11/26	6	86.57	0	0.00	86.70	6	653	0.92%
2020/11/25	5	86.20	0	0.00	86.30	5	653	0.77%
2020/11/24	1	86.50	0	0.00	86.60	1	652	0.15%
2020/11/20	2	86.90	0	0.00	86.80	2	650	0.31%
2020/11/19	0	0.00	1	86.80	86.70	-1	650	-0.15%
2020/11/18	4	86.40	0	0.00	86.40	4	653	0.61%
2020/11/17	3	87.03	0	0.00	86.80	3	652	0.46%
2020/11/16	3	87.33	2	87.45	87.40	1	661	0.15%
2020/11/13	1	87.30	0	0.00	87.40	1	661	0.15%
2020/11/12	0	87.20	0	0.00	87.90	0	668	0.00%
2020/11/11	1	87.70	0	0.00	88.00	1	670	0.15%
2020/11/10	0	0.00	1	87.10	87.30	-1	665	-0.15%
2020/11/09	0	0.00	1	88.50	88.30	-1	658	-0.15%
2020/11/05	1	86.80	0	0.00	86.80	1	648	0.15%
2020/11/04	0	0.00	2	86.75	86.50	-2	661	-0.30%
2020/11/03	1	85.30	0	0.00	86.00	1	689	0.14%
2020/11/02	4	84.98	0	0.00	84.80	4	691	0.58%
2020/10/30	2	86.10	2	86.00	85.70	0	691	0.00%
2020/10/29	1	84.10	0	0.00	84.60	1	684	0.15%
2020/10/21	0	0.00	1	87.00	86.70	-1	687	-0.15%
2020/10/20	3	85.67	5	84.70	86.00	-2	689	-0.29%
2020/10/19	5	85.20	0	0.00	85.30	5	689	0.73%
2020/10/12	0	0.00	5	85.20	85.00	-5	687	-0.73%
2020/10/08	0.5	85.30	0	0.00	85.30	0.5	706	0.08%
2020/10/06	5	84.40	0	0.00	84.40	5	730	0.68%
2020/09/29	1	84.30	0	0.00	83.60	1	748	0.13%
2020/09/28	1	83.50	0	0.00	83.90	1	754	0.13%
2020/09/25	2	83.00	3	83.73	82.00	-1	768	-0.13%
2020/09/24	2	83.50	0	0.00	83.20	2	768	0.26%
2020/09/22	0	0.00	2	85.90	85.80	-2	757	-0.26%
2020/09/21	1	87.10	2	87.25	87.70	-1	746	-0.13%
2020/09/17	0	0.00	1	88.10	87.30	-1	745	-0.13%
2020/09/16	2	88.70	2	87.95	88.30	0	734	0.00%
2020/09/15	6	88.92	0	0.00	89.10	6	728	0.82%
2020/09/14	6	89.03	11	89.63	89.30	-5	698	-0.72%
2020/09/11	1	87.00	0	0.00	85.70	1	632	0.16%
2020/09/10	1	87.00	15	86.15	87.20	-14	605	-2.31%
2020/09/09	8	84.09	1	83.30	83.80	7	569	1.23%
2020/09/08	0	0.00	1	83.00	83.30	-1	567	-0.18%
2020/09/07	3	83.17	0	0.00	83.00	3	571	0.53%
2020/09/04	0	0.00	1	83.30	83.30	-1	573	-0.17%
2020/09/03	2	84.80	0	0.00	84.80	2	566	0.35%
2020/09/02	3	84.67	0	0.00	84.90	3	564	0.53%
2020/08/31	0.1	83.00	2	82.55	82.80	-1.9	546	-0.35%
2020/08/28	0	0.00	3	82.10	82.10	-3	549	-0.55%
2020/08/21	0	0.00	1	82.60	82.20	-1	558	-0.18%
2020/08/20	0	0.00	14	82.41	82.30	-14	560	-2.50%
2020/08/19	6	84.77	0	0.00	84.70	6	547	1.10%
2020/08/18	11	84.50	1	84.30	84.60	10	544	1.84%
2020/08/13	0	0.00	1.1	83.59	83.50	-1.1	539	-0.20%
2020/08/12	0	0.00	2	83.10	83.00	-2	540	-0.37%
2020/08/11	0	0.00	1	84.30	83.90	-1	541	-0.18%
2020/08/10	2.5	84.92	0	0.00	85.00	2.5	540	0.46%
2020/08/07	1	84.50	13	84.73	85.40	-12	531	-2.26%
2020/07/31	0	0.00	1	79.30	79.30	-1	539	-0.19%
2020/07/30	0	0.00	1	78.80	78.80	-1	544	-0.18%
2020/07/29	0	0.00	2	78.50	78.10	-2	547	-0.37%
2020/07/28	2.1	77.30	8	78.20	77.10	-5.9	549	-1.07%
2020/07/27	0	0.00	1.5	78.10	78.10	-1.5	552	-0.27%
2020/07/24	0	0.00	1	80.00	79.30	-1	557	-0.18%
2020/07/23	0.5	79.60	1	79.70	79.70	-0.5	551	-0.09%
2020/07/21	0.1	77.00	13	77.20	76.90	-13	550	-2.35%
2020/07/20	10	76.10	2	76.40	76.30	8	556	1.44%
2020/07/17	2	77.50	0	0.00	76.90	2	559	0.36%
2020/07/16	1	78.00	1	78.00	77.90	0	570	0.00%
2020/07/15	16.1	78.33	10	78.50	78.30	6.1	581	1.05%
2020/07/14	2	82.80	14	82.80	82.80	-12	577	-2.08%
2020/07/13	2	83.30	0	0.00	83.10	2	573	0.35%
2020/07/10	0	0.00	2	82.90	82.70	-2	574	-0.35%
2020/07/07	2	83.10	0	0.00	82.80	2	576	0.35%
2020/07/06	3	84.23	1.3	84.45	83.70	1.7	598	0.28%
2020/07/03	0	0.00	3.3	83.12	83.40	-3.3	594	-0.55%
2020/07/02	1	81.20	0	0.00	81.40	1	595	0.17%
2020/06/24	0	0.00	1	81.80	81.30	-1	604	-0.17%
2020/06/23	2	81.30	0	0.00	81.20	2	615	0.33%
2020/06/22	0	0.00	1	81.50	81.30	-1	622	-0.16%
2020/06/19	1	80.10	0	0.00	80.10	1	629	0.16%
2020/06/18	0	0.00	3	81.20	82.00	-3	634	-0.47%
2020/06/16	0	0.00	2	80.80	81.40	-2	641	-0.31%
2020/06/12	2	79.55	0	0.00	80.60	2	659	0.30%
2020/06/11	2	82.00	1	82.10	81.30	1	667	0.15%
2020/06/10	0.1	82.80	0	0.00	83.00	0.1	670	0.01%
2020/06/05	0	0.00	1	83.00	83.00	-1	690	-0.14%
2020/06/03	0.1	82.70	0	0.00	82.90	0.1	711	0.01%
2020/06/01	0	0.00	1	82.00	82.10	-1	708	-0.14%
2020/05/29	0.2	81.30	0	0.00	81.00	0.2	707	0.03%
2020/05/28	1	80.80	0	0.00	81.10	1	709	0.14%
2020/05/22	1	81.20	2	81.90	81.10	-1	716	-0.14%
2020/05/20	0	0.00	3	81.47	81.70	-3	718	-0.42%
2020/05/15	2.3	81.83	0	0.00	81.00	2.3	716	0.32%
2020/05/14	0	0.00	5	82.94	81.50	-5	717	-0.70%
2020/05/13	6.1	83.56	3	83.50	83.50	3.1	713	0.43%
2020/05/12	7	83.40	1	83.30	83.30	6	711	0.84%
2020/05/11	6.1	82.90	0	0.00	84.00	6.1	698	0.87%
2020/05/08	0	0.00	1	81.60	81.30	-1	681	-0.15%
2020/05/07	1	79.30	0	0.00	79.70	1	665	0.15%
2020/05/04	1	77.00	0	0.00	77.70	1	659	0.15%
2020/04/30	1	78.60	0	0.00	78.40	1	657	0.15%
2020/04/29	2	78.00	3	78.03	78.10	-1	659	-0.15%
2020/04/28	2	77.00	2	77.20	77.40	0	661	0.00%
2020/04/27	1	76.90	0	0.00	76.90	1	685	0.15%
2020/04/24	1	76.30	0	0.00	76.50	1	686	0.15%
2020/04/23	2	76.35	0	0.00	76.30	2	685	0.29%
2020/04/22	2	75.10	7	74.20	76.10	-5	688	-0.73%
2020/04/21	1	75.40	6	76.00	75.40	-5	685	-0.73%
2020/04/20	1.1	76.30	7	75.70	76.60	-6	672	-0.88%
2020/04/16	5	75.36	0	0.00	76.00	5	658	0.76%
2020/04/15	1	74.90	1	74.90	74.90	0	644	0.00%
2020/04/14	2	73.60	0	0.00	73.50	2	640	0.31%
2020/04/10	3	73.83	0	0.00	74.00	3	636	0.47%
2020/04/09	11	73.97	1	73.30	73.40	10	639	1.56%
2020/04/08	2	68.10	0	0.00	69.30	2	623	0.32%
2020/04/07	1.4	67.72	0	0.00	67.90	1.4	621	0.23%
2020/04/06	1	66.10	3	65.27	66.30	-2	614	-0.33%
2020/04/01	1	64.70	0	0.00	64.90	1	606	0.16%
2020/03/31	3	64.53	0	0.00	64.80	3	606	0.49%
2020/03/30	1	63.80	0	0.00	64.60	1	604	0.17%
2020/03/27	8	65.55	0	0.00	64.80	8	604	1.32%
2020/03/26	4	65.40	4	65.10	65.20	0	598	0.00%
2020/03/25	5	65.86	4	66.00	65.50	1	606	0.16%
2020/03/24	4	64.00	6	64.87	64.30	-2	602	-0.33%
2020/03/23	2	61.90	0	0.00	62.00	2	611	0.33%
2020/03/20	3	64.00	2	66.00	64.80	1	613	0.16%
2020/03/19	2	61.65	1	61.00	60.80	1	606	0.16%
2020/03/18	5	66.50	2	66.50	66.20	3	597	0.50%
2020/03/17	4	67.75	3	67.50	68.00	1	594	0.17%
2020/03/16	0	0.00	1	72.00	70.60	-1	582	-0.17%
2020/03/13	3	71.30	8	70.56	72.80	-5	575	-0.87%
2020/03/12	1	77.00	0	0.00	77.20	1	570	0.18%
2020/03/11	1	79.50	0	0.00	79.80	1	564	0.18%
2020/03/10	1.5	80.67	0	0.00	81.00	1.5	562	0.27%
2020/03/09	1	84.70	0	0.00	83.20	1	545	0.18%
2020/03/06	10	86.60	3	86.80	86.60	7	540	1.29%
2020/03/03	0	0.00	0.3	86.30	86.40	-0.3	549	-0.05%
2020/02/27	1	86.00	1	84.90	85.40	0	579	0.00%
2020/02/21	7	87.80	0	0.00	88.50	7	606	1.15%
2020/02/20	0	0.00	1	88.60	88.60	-1	618	-0.16%
2020/02/07	4	87.05	0	0.00	86.30	4	689	0.58%
2020/02/05	0	0.00	2	87.60	87.10	-2	682	-0.29%
2020/02/04	0	0.00	2	88.10	88.30	-2	676	-0.30%
2020/01/31	2	86.45	2	88.25	88.80	0	663	0.00%
2020/01/30	10	86.91	0	0.00	85.80	10	651	1.53%
2020/01/20	1	92.70	3	93.00	93.00	-2	625	-0.32%
2020/01/17	3	92.90	0	0.00	93.10	3	619	0.48%
2020/01/16	1	92.50	1	93.00	93.00	0	615	0.00%
2020/01/15	2	92.05	2	91.95	92.20	0	604	0.00%
2020/01/14	1	91.80	1	92.00	92.00	0	601	0.00%
2020/01/13	1	92.00	10	91.70	92.00	-9	602	-1.49%
2020/01/09	5	90.74	0.5	90.30	90.80	4.5	595	0.76%
2020/01/08	0	0.00	3	89.47	90.10	-3	590	-0.51%
2020/01/07	10	90.00	1	89.40	89.40	9	580	1.55%
2020/01/02	0	0.00	10	91.90	92.00	-10	559	-1.79%
2019/12/31	1	91.00	10	91.70	91.00	-9	544	-1.65%
2019/12/30	0	0.00	3	90.07	91.20	-3	535	-0.56%
2019/12/27	1	90.10	1	90.40	90.40	0	529	0.00%
2019/12/25	0.5	89.00	0.5	89.00	89.30	0	528	0.00%
2019/12/24	20	90.03	0	0.00	89.30	20	526	3.80%
2019/12/23	1	90.90	0	0.00	90.90	1	521	0.19%
2019/12/20	2	90.11	1	91.10	91.20	1	517	0.20%
2019/12/19	0	0.00	1	89.90	90.00	-1	502	-0.20%
2019/12/18	1	89.70	1	89.70	89.80	0	496	0.00%
2019/12/17	2	89.10	2	89.00	89.00	0	481	0.00%
2019/12/11	0	0.00	0.2	88.20	88.50	-0.2	464	-0.05%
2019/12/10	0	0.00	1	88.40	88.90	-1	464	-0.22%
2019/12/09	1	88.30	1	88.90	88.90	0	462	0.00%
2019/12/05	0	0.00	3.3	87.74	87.80	-3.3	451	-0.72%
2019/12/03	1	86.40	0	0.00	87.00	1	446	0.22%
2019/12/02	0.3	85.70	1	85.90	85.90	-0.7	441	-0.16%
2019/11/28	3	88.00	0	0.00	88.30	3	431	0.70%
2019/11/27	0	0.00	3	88.23	88.40	-3	424	-0.71%
2019/11/26	1	86.70	6	86.77	87.40	-5	409	-1.22%
2019/11/25	0	0.00	1	85.00	85.00	-1	379	-0.26%
2019/11/22	2	84.80	0	0.00	84.80	2	372	0.54%
2019/11/20	3	83.60	1	85.50	84.90	2	358	0.56%
2019/11/19	1	82.70	3	83.87	84.40	-2	335	-0.60%
2019/11/18	2	81.80	0	0.00	82.10	2	317	0.63%
2019/11/15	0.5	81.00	1	81.30	81.20	-0.5	296	-0.17%
2019/11/11	1	80.20	0	0.00	79.70	1	251	0.40%
2019/11/08	10	79.75	0	0.00	79.60	10	239	4.17%
2019/10/31	1	78.00	0	0.00	78.30	1	214	0.47%
2019/10/30	0.1	78.10	0	0.00	78.10	0.1	216	0.03%
2019/10/22	0	0.00	3	79.00	79.30	-3	214	-1.40%
2019/10/18	2	78.20	0	0.00	80.50	2	210	0.95%
2019/10/14	0.1	77.10	0	0.00	77.30	0.1	197	0.03%
2019/10/08	0	0.00	4.8	77.13	77.30	-4.8	199	-2.38%
2019/10/07	0	77.00	0	0.00	77.00	0	202	0.00%
2019/09/26	0.1	77.10	0	0.00	77.10	0.1	250	0.02%
2019/09/24	1	77.20	0	0.00	77.70	1	251	0.40%
2019/09/20	0.1	77.20	0	0.00	77.20	0.1	254	0.05%
2019/09/16	0.2	77.40	0	0.00	77.40	0.2	259	0.09%
2019/09/12	0	0.00	3	77.30	77.90	-3	255	-1.17%
2019/09/10	0	0.00	1	77.20	77.80	-1	253	-0.39%
2019/09/06	1	78.10	1	78.00	77.80	0	250	0.00%
2019/09/03	0.5	78.80	0	0.00	78.80	0.5	253	0.19%
2019/08/22	0	0.00	1	78.60	78.40	-1	257	-0.39%
2019/08/14	1.3	78.92	0	0.00	79.00	1.3	261	0.48%
2019/08/13	0	0.00	1	78.40	78.50	-1	265	-0.38%
2019/08/12	1	78.79	0	0.00	78.50	1	266	0.39%
2019/08/07	0.1	76.30	0	0.00	76.30	0.1	265	0.02%
2019/08/06	1	75.00	0	0.00	76.00	1	272	0.37%
2019/08/02	1	77.50	3	77.70	77.70	-2	279	-0.72%
2019/07/29	0	0.00	1	78.10	78.30	-1	316	-0.32%
2019/07/18	3	78.00	0	0.00	77.90	3	334	0.90%
2019/07/17	0	0.00	0.8	78.00	78.00	-0.8	339	-0.22%
2019/07/09	1	78.70	0	0.00	79.10	1	354	0.28%
2019/07/08	17.3	78.80	0	0.00	79.10	17.3	357	4.83%
2019/07/05	0	0.00	15.3	84.30	84.90	-15.3	351	-4.34%
2019/07/04	0.1	84.30	0	0.00	84.30	0.1	340	0.03%
2019/06/25	0	0.00	1	83.80	83.70	-1	358	-0.28%
2019/06/24	0	0.00	0.8	83.50	83.70	-0.8	362	-0.21%
2019/06/21	2	83.20	1	83.50	83.50	1	364	0.27%
2019/06/12	0	0.00	0.5	81.00	81.20	-0.5	442	-0.11%
2019/06/11	0.2	80.10	0	0.00	80.50	0.2	445	0.04%
2019/06/04	0	0.00	2	79.90	80.00	-2	466	-0.43%
2019/05/28	1	79.50	0	0.00	79.10	1	491	0.20%
2019/05/22	1	79.50	0	0.00	79.80	1	520	0.19%
2019/05/20	0	0.00	8	79.50	79.10	-8	529	-1.51%
2019/05/17	1	80.20	0	0.00	80.20	1	525	0.19%
2019/05/16	0.3	81.60	0	0.00	81.50	0.3	525	0.05%
2019/05/15	0	0.00	1	81.70	81.70	-1	526	-0.19%
2019/05/14	0.2	81.30	0	0.00	81.40	0.2	525	0.04%
2019/05/13	0	0.00	1	80.50	80.30	-1	522	-0.19%
2019/05/10	1	81.90	19	82.30	82.00	-18	522	-3.44%
2019/05/09	0	0.00	3	81.97	82.30	-3	524	-0.57%
2019/05/08	0	0.00	1	80.00	82.30	-1	524	-0.19%
2019/05/07	0	0.00	118	83.42	82.30	-118	516	-22.87%	大賣/鉅額交易
2019/05/06	0	0.00	8	84.20	83.30	-8	507	-1.58%
2019/04/29	1	87.40	0	0.00	87.30	1	487	0.21%
2019/04/26	0	87.20	0	0.00	87.70	0	484	0.00%
2019/04/25	0	0.00	1	88.00	88.00	-1	482	-0.21%
2019/04/24	1	87.00	0	0.00	88.00	1	480	0.21%
2019/04/23	0	0.00	1	86.00	86.90	-1	475	-0.21%
2019/04/22	1	87.40	1	87.90	87.40	0	470	0.00%
2019/04/19	10	87.97	0	0.00	87.60	10	469	2.13%
2019/04/18	0	0.00	7	87.20	87.30	-7	465	-1.50%
2019/04/16	0	0.00	12	87.83	87.90	-12	457	-2.62%
2019/04/15	1	87.60	8	87.35	87.40	-7	449	-1.56%
2019/04/12	0	0.00	27.8	86.93	86.90	-27.8	446	-6.21%
2019/04/11	0	0.00	7.2	86.36	86.80	-7.2	439	-1.63%
2019/04/10	0	0.00	0.7	85.20	85.50	-0.7	430	-0.17%
2019/04/09	0	0.00	5	85.40	85.40	-5	427	-1.17%
2019/04/08	0	0.00	1	85.20	85.30	-1	424	-0.24%
2019/04/03	1	84.20	1	84.20	84.50	0	417	0.00%
2019/04/02	0	0.00	6	84.25	84.30	-6	411	-1.46%
2019/04/01	1	83.70	2	83.70	83.80	-1	403	-0.25%
2019/03/29	0	0.00	1	83.20	83.30	-1	395	-0.25%
2019/03/28	1	83.20	6	83.20	83.20	-5	390	-1.28%
2019/03/27	1	82.80	0	0.00	83.00	1	385	0.26%
2019/03/26	0	0.00	0.8	82.50	82.90	-0.8	380	-0.20%
2019/03/25	0.3	82.20	4	82.18	82.50	-3.8	376	-1.00%
2019/03/22	1	82.20	0	0.00	82.30	1	370	0.27%
2019/03/21	3	82.60	3	82.67	82.60	0	361	0.00%
2019/03/20	0	0.00	2	81.45	81.90	-2	356	-0.56%
2019/03/19	3	81.20	1	80.90	81.20	2	349	0.57%
2019/03/18	1	83.20	4	82.88	82.10	-3	334	-0.90%
2019/03/15	14.8	81.14	10.3	81.63	81.60	4.5	316	1.42%
2019/03/14	0	0.00	2	79.40	79.20	-2	288	-0.69%
2019/03/12	2	79.50	4	79.60	79.50	-2	275	-0.72%
2019/03/11	0	0.00	3	79.00	79.00	-3	273	-1.10%
2019/03/08	0	0.00	1	78.90	78.30	-1	270	-0.37%
2019/03/07	0	0.00	5	77.66	77.80	-5	261	-1.91%
2019/03/06	0	0.00	1	77.90	77.70	-1	258	-0.39%
2019/03/05	0	0.00	15.8	77.59	77.70	-15.8	252	-6.23%
2019/03/04	15	76.50	1.5	76.87	77.20	13.5	247	5.46%
2019/02/27	0	0.00	1	76.10	75.90	-1	240	-0.42%
2019/02/26	1	76.00	17	76.01	76.80	-16	233	-6.85%
2019/02/25	1	76.70	0	0.00	77.20	1	224	0.45%
2019/02/22	2	75.60	8	75.70	76.00	-6	213	-2.81%
2019/02/21	0	0.00	2	74.70	75.00	-2	207	-0.97%
2019/02/20	3	73.87	5	73.92	74.00	-2	203	-0.98%
2019/02/19	1	74.30	5	73.60	73.90	-4	199	-2.01%
2019/02/15	0	0.00	1	72.00	72.10	-1	193	-0.52%
2019/02/14	0	0.00	2	71.70	72.00	-2	194	-1.03%
2019/02/13	0.1	71.00	1	71.20	71.30	-0.9	195	-0.46%
2019/02/12	0	0.00	1	70.90	71.00	-1	195	-0.51%
2019/02/11	2	70.40	1	70.40	70.50	1	193	0.52%
2019/01/28	1	67.50	0	0.00	68.10	1	183	0.54%
2019/01/21	2	67.90	2	67.70	67.80	0	211	0.00%
2019/01/15	1	67.60	0	0.00	67.60	1	223	0.45%
2019/01/10	0	66.70	0	0.00	67.00	0	240	0.00%
2019/01/09	0	66.50	0	0.00	66.80	0	245	0.00%
2019/01/07	0	0.00	3	65.00	66.00	-3	245	-1.22%
2019/01/03	0	0.00	2	64.90	65.10	-2	248	-0.81%
2018/12/28	0	0.00	1	65.60	64.10	-1	258	-0.39%
2018/12/26	1	65.30	0	0.00	65.40	1	261	0.38%
2018/12/25	0.3	65.70	0	0.00	65.70	0.3	262	0.10%
2018/12/24	0	0.00	0.8	65.90	65.90	-0.8	266	-0.28%
2018/12/21	0	66.20	0	0.00	66.30	0	272	0.00%
2018/12/12	2	66.40	0	0.00	66.50	2	286	0.70%
2018/12/04	0	0.00	1	68.60	68.10	-1	302	-0.33%
2018/11/29	0	0.00	0.3	67.80	68.10	-0.3	313	-0.10%
2018/11/22	0	0.00	3	67.20	67.30	-3	333	-0.90%
2018/11/20	1	67.20	0	0.00	67.20	1	335	0.30%
2018/11/12	0.3	65.00	0	0.00	65.00	0.3	354	0.07%
2018/11/07	0	0.00	3	65.27	65.40	-3	361	-0.83%
2018/11/05	0	0.00	1	63.50	64.30	-1	365	-0.27%
2018/10/24	2	51.15	0	0.00	51.30	2	364	0.55%
2018/10/22	4	53.50	0	0.00	53.10	4	355	1.12%
2018/10/19	1	53.90	0	0.00	53.60	1	354	0.28%
2018/10/18	0	0.00	2	55.90	55.70	-2	343	-0.58%
2018/10/17	0	0.00	1	56.10	55.90	-1	342	-0.29%
2018/10/11	6	53.10	0	0.00	53.10	6	341	1.76%
2018/10/05	10	56.90	0	0.00	57.00	10	388	2.58%
2018/10/04	1	57.20	0	0.00	57.20	1	389	0.26%
2018/10/01	0	0.00	1	57.50	57.50	-1	400	-0.25%
2018/09/27	1	58.10	0	0.00	58.10	1	398	0.25%
2018/09/25	0	0.00	4	58.50	58.60	-4	404	-0.99%
2018/09/21	1	58.30	0	0.00	58.50	1	409	0.24%
2018/09/14	0	0.00	2	57.60	58.00	-2	437	-0.46%
2018/09/10	5	56.96	0	0.00	56.70	5	460	1.09%
2018/09/07	1	57.30	0	0.00	57.10	1	462	0.22%
2018/09/06	1	58.10	0	0.00	58.20	1	464	0.22%
2018/09/05	1	58.20	1	58.20	58.40	0	468	0.00%
2018/09/03	0	0.00	3	58.30	58.60	-3	472	-0.63%
2018/08/30	0	0.00	1	58.30	58.50	-1	475	-0.21%
2018/08/29	0	0.00	1	57.80	58.00	-1	474	-0.21%
2018/08/28	0	0.00	2	57.45	57.50	-2	470	-0.42%
2018/08/27	1	55.20	0	0.00	56.70	1	468	0.21%
2018/08/24	1	55.00	0	0.00	55.40	1	467	0.21%
2018/08/23	4	56.10	0	0.00	55.70	4	468	0.85%
2018/08/22	6	56.17	1	56.20	56.30	5	467	1.07%
2018/08/20	3	57.40	0	0.00	57.40	3	467	0.64%
2018/08/16	1	57.00	0	0.00	57.10	1	473	0.21%
2018/08/14	6.1	57.21	0	0.00	57.40	6.1	480	1.28%
2018/08/13	1	57.00	0	0.00	56.90	1	480	0.21%
2018/08/10	1.5	58.00	0	0.00	58.00	1.5	478	0.32%
2018/08/08	1	57.80	0	0.00	57.80	1	477	0.21%
2018/08/07	1	57.00	0	0.00	57.00	1	468	0.21%
2018/08/06	1	56.70	0	0.00	56.80	1	473	0.21%
2018/08/03	1	56.70	0	0.00	57.00	1	480	0.21%
2018/07/31	3	57.17	0	0.00	57.50	3	505	0.59%
2018/07/30	4	57.03	0	0.00	57.40	4	503	0.79%
2018/07/26	2	57.00	0	0.00	57.20	2	504	0.40%
2018/07/23	4	57.25	3	57.20	57.00	1	504	0.20%
2018/07/20	2	58.05	0	0.00	58.10	2	501	0.40%
2018/07/19	4	58.20	0	0.00	58.20	4	504	0.79%
2018/07/18	11	58.04	0	0.00	58.10	11	509	2.16%
2018/07/17	2	57.95	2	57.90	57.90	0	510	0.00%
2018/07/16	2.1	62.83	12	62.55	62.80	-9.9	493	-2.01%
2018/07/13	2	62.30	2	62.50	62.50	0	463	0.00%
2018/07/05	13	62.12	4	62.00	61.80	9	458	1.96%
2018/07/02	2	63.20	1	62.80	63.10	1	476	0.21%
2018/06/28	3	61.00	0	0.00	62.00	3	475	0.63%
2018/06/27	3	61.60	0	0.00	61.30	3	477	0.63%
2018/06/26	1	61.80	0	0.00	62.10	1	477	0.21%
2018/06/22	1	62.00	0	0.00	62.60	1	503	0.20%
2018/06/20	2	62.40	0	0.00	62.90	2	547	0.37%
2018/06/19	0	0.00	1	62.50	63.30	-1	630	-0.16%
2018/06/15	6	63.35	0	0.00	62.90	6	642	0.93%
2018/06/13	1	64.20	0	0.00	64.00	1	660	0.15%
2018/06/06	1	64.20	0	0.00	64.20	1	687	0.15%
2018/06/05	1	64.20	0	0.00	64.50	1	689	0.15%
2018/05/29	4	64.53	0	0.00	64.50	4	685	0.58%
2018/05/28	8	63.40	0	0.00	64.10	8	684	1.17%
2018/05/23	1	62.70	0	0.00	62.50	1	680	0.15%
2018/05/21	1	62.70	0	0.00	62.90	1	681	0.15%
2018/05/18	0	0.00	20	62.40	62.50	-20	685	-2.92%
2018/05/17	1	62.40	1	62.50	62.30	0	692	0.00%
2018/05/15	1	62.70	0	0.00	62.60	1	703	0.14%
2018/05/10	13	62.59	0	0.00	62.10	13	712	1.82%
2018/05/08	4	64.10	0	0.00	64.20	4	686	0.58%
2018/05/07	4	64.50	0	0.00	64.50	4	687	0.58%
2018/05/04	1	64.00	0	0.00	64.50	1	693	0.14%
2018/05/02	3	64.77	0	0.00	64.70	3	694	0.43%
2018/04/30	2	65.20	0	0.00	65.00	2	695	0.29%
2018/04/24	1	64.80	0	0.00	64.60	1	705	0.14%
2018/04/23	2	65.20	3	65.10	65.20	-1	705	-0.14%
2018/04/17	1	66.30	0	0.00	65.80	1	710	0.14%
2018/04/16	1	66.40	0	0.00	66.50	1	707	0.14%
2018/04/10	1	66.60	0	0.00	66.40	1	707	0.14%
2018/04/09	1	66.90	0	0.00	66.80	1	697	0.14%
2018/04/03	4	67.05	1	67.00	67.50	3	693	0.43%
2018/04/02	0	0.00	4	67.80	67.70	-4	690	-0.58%
2018/03/30	1	67.80	3	68.03	68.00	-2	679	-0.29%
2018/03/28	2	68.20	2	68.00	68.10	0	667	0.00%
2018/03/27	0	0.00	3	67.93	68.00	-3	652	-0.46%
2018/03/26	24	67.79	2	67.90	67.90	22	637	3.45%
2018/03/23	11	66.43	0	0.00	67.30	11	620	1.77%
2018/03/22	10	67.89	4	67.63	67.00	6	593	1.01%
2018/03/21	0	0.00	1	65.70	66.30	-1	526	-0.19%
2018/03/20	1	65.70	3.1	66.10	66.20	-2.1	525	-0.39%
2018/03/19	0	0.00	2	65.80	66.10	-2	532	-0.38%
2018/03/16	3	64.57	2	65.15	65.10	1	522	0.19%
2018/03/09	2	62.40	0	0.00	63.00	2	507	0.39%
2018/03/07	0	0.00	2	62.80	62.60	-2	514	-0.39%
2018/03/06	2	62.80	2	63.00	63.00	0	515	0.00%
2018/03/02	0	0.00	11	63.23	63.10	-11	526	-2.09%
2018/02/23	2	63.50	0	0.00	63.50	2	543	0.37%
2018/02/22	16	63.50	0	0.00	63.40	16	554	2.89%
2018/02/06	6	61.82	1	61.70	61.70	5	551	0.91%
2018/01/30	2	64.00	0	0.00	63.40	2	553	0.36%
2018/01/29	1	63.80	2	63.90	63.90	-1	551	-0.18%
2018/01/24	0	0.00	1	62.90	63.00	-1	542	-0.18%
2018/01/22	0	0.00	2	63.30	63.70	-2	534	-0.37%
2018/01/17	2	63.80	0	0.00	63.90	2	546	0.37%
2018/01/16	1	63.80	0	0.00	63.90	1	549	0.18%
2018/01/12	2	62.95	0	0.00	62.60	2	567	0.35%
2018/01/09	0	0.00	3	63.20	63.10	-3	572	-0.52%
2018/01/08	2	63.80	0	0.00	63.80	2	570	0.35%
2018/01/05	0	0.00	2	63.10	63.30	-2	571	-0.35%
2018/01/03	1	63.80	0	0.00	63.50	1	584	0.17%
2018/01/02	1	64.00	0	0.00	63.80	1	589	0.17%