捷敏-KY (6525)-富邦-板橋券商分點個股進出

台股 » 個股 » 捷敏-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

捷敏-KY

(6525)

可現股當沖

股價
71.2
漲跌
▲0.4
漲幅
+0.56%
成交量
158張
產業
上市半導體類股
240人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

捷敏-KY (6525)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	1	70.70	70.60	-1	543	-0.18%
2024/11/14	1	70.70	1	71.00	71.00	0	526	0.00%
2024/11/13	1	71.40	0	0.00	71.00	1	521	0.19%
2024/11/12	0.1	71.00	0	0.00	70.80	0.1	519	0.02%
2024/11/08	4	72.58	0	0.00	72.20	4	507	0.79%
2024/11/07	0	0.00	1	74.60	75.20	-1	495	-0.20%
2024/11/05	3	74.97	2	76.25	74.00	1	487	0.21%
2024/11/04	5	75.14	3	74.87	75.70	2	457	0.44%
2024/10/30	2	72.75	2	73.20	72.20	0	430	0.00%
2024/10/29	1	72.90	0	0.00	73.10	1	426	0.23%
2024/10/28	1	72.40	3.1	72.20	72.40	-2.1	416	-0.50%
2024/10/25	3	76.23	0	0.00	76.70	3	399	0.75%
2024/10/24	2	78.10	13.1	77.52	75.20	-11.1	382	-2.89%
2024/10/23	14	78.74	15.1	76.65	78.70	-1.1	363	-0.30%
2024/10/22	14	76.79	2	76.55	77.50	12	331	3.62%
2024/10/18	0	0.00	2	72.10	71.60	-2	289	-0.69%
2024/10/17	0	73.72	0	0.00	73.30	0	280	0.01%
2024/10/16	1	74.53	10	74.00	74.00	-9	269	-3.33%
2024/10/15	18.1	75.57	17.5	74.83	75.00	0.6	238	0.25%
2024/10/14	8	70.84	7	70.63	70.80	1	170	0.59%
2024/10/11	17.1	70.15	11	70.24	70.10	6.1	146	4.15%
2024/10/09	0	0.00	2	70.10	70.10	-2	115	-1.74%
2024/09/27	0	0.00	1	65.50	65.30	-1	129	-0.77%
2024/09/11	13	62.19	0	0.00	62.00	13	143	9.06%
2024/09/04	1	63.00	0	0.00	62.90	1	150	0.67%
2024/09/03	63	65.57	0	0.00	65.40	63	149	42.12%
2024/08/27	0	0.00	1	65.80	65.50	-1	161	-0.62%
2024/08/26	0	0.00	1	65.70	65.80	-1	166	-0.60%
2024/08/23	1	64.60	0	0.00	65.10	1	171	0.58%
2024/08/21	15	65.61	0	0.00	65.80	15	183	8.20%
2024/08/20	12	65.77	0	0.00	65.00	12	191	6.28%
2024/08/16	7	65.00	0	0.00	64.90	7	200	3.49%
2024/08/13	3	64.20	0	0.00	64.00	3	209	1.43%
2024/08/09	2	64.00	0	0.00	63.90	2	212	0.94%
2024/08/08	3	62.10	0	0.00	62.80	3	213	1.41%
2024/08/06	0	0.00	1	58.90	61.00	-1	214	-0.47%
2024/08/02	10	67.57	1	67.50	66.70	9	208	4.31%
2024/08/01	15.5	67.99	0	0.00	68.20	15.5	210	7.38%
2024/07/30	0	0.00	0.3	66.50	66.50	-0.3	211	-0.14%
2024/07/29	7	66.43	0.1	66.60	66.50	6.9	212	3.27%
2024/07/26	0	67.60	0.1	68.60	66.70	0	211	-0.02%
2024/07/23	0	67.37	4.1	67.27	67.40	-4.1	215	-1.91%
2024/07/22	0	67.00	0	0.00	66.90	0	214	0.00%
2024/07/19	3	68.31	0	0.00	67.80	3	213	1.42%
2024/07/18	0	69.20	0	0.00	69.00	0	211	0.01%
2024/07/17	0.1	69.30	0	0.00	69.70	0.1	210	0.02%
2024/07/16	0	0.00	3	70.00	70.50	-3	209	-1.43%
2024/07/15	1.1	69.12	0	0.00	69.10	1.1	207	0.52%
2024/07/12	0	69.70	0	0.00	69.60	0	205	0.01%
2024/07/11	0.1	69.89	0	0.00	70.40	0.1	204	0.03%
2024/07/09	0	69.50	0	0.00	69.60	0	204	0.01%
2024/07/08	0	0.00	0.1	71.50	70.80	-0.1	199	-0.03%
2024/07/05	1.1	69.00	0	0.00	68.90	1.1	186	0.57%
2024/07/04	0	68.60	4	68.88	69.30	-4	184	-2.16%
2024/07/03	0	0.00	1	68.00	68.00	-1	179	-0.56%
2024/07/02	0	66.32	0	0.00	66.20	0	176	0.01%
2024/06/28	0	67.45	0	0.00	67.20	0	175	0.02%
2024/06/27	0	67.80	0	0.00	67.60	0	174	0.01%
2024/06/25	0	0.00	1	67.30	67.20	-1	170	-0.59%
2024/06/20	0	0.00	1	67.60	67.60	-1	168	-0.59%
2024/06/19	0	67.60	0	0.00	67.10	0	167	0.02%
2024/06/04	1	66.70	0	0.00	66.30	1	162	0.62%
2024/06/03	1	66.30	0	0.00	66.40	1	162	0.62%
2024/05/31	0	67.40	0	0.00	67.00	0	158	0.01%
2024/05/29	1	71.60	0	0.00	71.70	1	153	0.65%
2024/05/28	1	72.10	0	72.50	71.60	1	147	0.65%
2024/05/27	1	72.10	0	0.00	72.10	1	142	0.70%
2024/05/24	0	0.00	0	72.30	71.70	0	137	-0.02%
2024/05/23	0	70.50	0	70.50	70.80	0	130	0.00%
2024/05/20	0.4	70.40	0	0.00	69.70	0.4	118	0.34%
2024/05/17	0	0.00	1	69.30	69.20	-1	116	-0.86%
2024/05/16	1	70.10	0	0.00	70.60	1	113	0.88%
2024/05/15	0	0.00	6	69.97	69.80	-6	110	-5.42%
2024/05/09	0	69.20	0	0.00	68.60	0	104	0.03%
2024/05/07	2	69.25	0	0.00	69.40	2	98	2.02%
2024/05/06	7	68.47	0	0.00	68.80	7	96	7.25%
2024/04/29	0	0.00	2	67.20	67.60	-2	92	-2.16%
2024/04/16	0	0.00	6	67.17	67.00	-6	91	-6.57%
2024/04/12	1	68.40	0	0.00	68.40	1	88	1.13%
2024/04/11	2	68.15	0	0.00	68.10	2	88	2.27%
2024/03/28	1	68.00	1	68.40	68.40	0	85	0.00%
2024/03/21	2	68.60	1	68.40	68.60	1	83	1.19%
2024/03/18	0	0.00	1	68.20	68.20	-1	80	-1.24%
2024/03/15	1	67.80	0	0.00	68.30	1	80	1.24%
2024/03/14	0	0.00	5	67.58	67.70	-5	80	-6.23%
2024/03/13	2	67.85	0	0.00	67.90	2	79	2.52%
2024/03/12	0	0.00	1	66.30	66.80	-1	78	-1.28%
2024/03/08	1	66.50	0	0.00	66.40	1	77	1.29%
2024/03/05	1	67.80	2	68.00	68.10	-1	81	-1.23%
2024/02/29	0	0.00	0	67.80	67.50	0	78	-0.02%
2024/02/19	0	0.00	1	69.30	68.70	-1	75	-1.32%
2024/02/15	0	0.00	1	65.80	66.50	-1	72	-1.38%
2024/02/05	0	66.00	8	65.61	65.60	-8	71	-11.22%
2024/01/26	0	66.10	0	0.00	65.70	0	70	0.00%
2024/01/17	2	65.05	0	0.00	65.10	2	70	2.85%
2024/01/16	1	66.10	0	0.00	65.70	1	68	1.47%
2024/01/15	0	66.80	0	0.00	66.60	0	66	0.00%
2024/01/09	3	67.40	0	0.00	67.50	3	65	4.56%
2024/01/05	2	67.50	0	0.00	67.30	2	65	3.04%
2024/01/04	0	69.60	0	0.00	67.50	0	65	0.00%
2024/01/03	2	67.95	0	0.00	67.90	2	65	3.05%
2023/12/29	2	68.55	0	0.00	68.40	2	65	3.06%
2023/12/25	0	68.10	0	0.00	67.70	0	66	0.00%
2023/12/13	1	69.00	0	0.00	68.80	1	65	1.53%
2023/12/04	0	71.50	0	0.00	70.20	0	65	0.00%
2023/11/30	0.1	69.00	2	70.20	70.60	-1.9	63	-3.05%
2023/11/13	0	67.62	0	0.00	67.00	0	68	0.01%
2023/11/09	0	0.00	0.1	67.00	67.40	-0.1	70	-0.16%
2023/11/03	1	67.10	0	0.00	66.90	1	79	1.26%
2023/11/02	0	0.00	0	67.00	67.10	0	81	-0.02%
2023/11/01	11	65.83	0	0.00	65.60	11	80	13.61%
2023/10/31	29	66.18	0	0.00	65.40	29	81	35.68%
2023/10/30	22	66.24	0	0.00	65.90	22	82	26.65%
2023/10/25	0	0.00	1	65.90	65.60	-1	86	-1.16%
2023/09/15	0	0.00	1	67.10	67.10	-1	107	-0.93%
2023/09/08	1	65.90	0	0.00	65.80	1	122	0.82%
2023/09/07	0	0.00	7	66.26	66.30	-7	124	-5.63%
2023/09/04	0	64.75	0	0.00	66.00	0	127	0.01%
2023/08/30	0	0.00	1	65.00	65.00	-1	136	-0.73%
2023/08/28	0.5	63.70	0	0.00	63.00	0.5	144	0.35%
2023/08/25	1	65.00	0	0.00	64.00	1	146	0.68%
2023/08/22	6	62.83	0	0.00	62.60	6	150	4.00%
2023/08/21	0	65.10	0	0.00	63.90	0	148	0.01%
2023/08/17	0	66.60	0	0.00	66.70	0	146	0.01%
2023/08/16	0	0.00	3	66.90	66.90	-3	146	-2.05%
2023/08/08	2	69.80	0	0.00	69.70	2	142	1.40%
2023/08/04	1	70.30	0	0.00	70.20	1	141	0.71%
2023/07/31	1	71.50	0	0.00	71.60	1	140	0.71%
2023/07/26	0	0.00	0	70.30	70.10	0	137	-0.02%
2023/07/25	3	70.13	0	0.00	70.40	3	136	2.20%
2023/07/24	2	70.35	0	0.00	70.20	2	135	1.48%
2023/07/20	1	71.70	0	0.00	71.70	1	136	0.73%
2023/07/10	0	71.00	0	0.00	70.50	0	143	0.00%
2023/07/07	0	71.60	0	0.00	71.00	0	143	0.00%
2023/06/27	0	71.50	0	0.00	71.10	0	146	0.00%
2023/06/26	0	72.60	0	0.00	71.60	0	145	0.00%
2023/06/21	1	72.02	0	0.00	72.60	1	147	0.69%
2023/06/19	0	0.00	3	79.70	79.40	-3	147	-2.03%
2023/06/16	1	78.80	0	0.00	79.10	1	144	0.69%
2023/06/09	3	77.43	0	0.00	77.60	3	138	2.17%
2023/06/08	4	77.50	0	0.00	77.50	4	139	2.86%
2023/06/07	3	77.67	0	0.00	77.60	3	141	2.11%
2023/06/06	1	78.40	0	78.90	78.30	1	138	0.72%
2023/06/05	1	78.90	0	0.00	78.90	1	137	0.73%
2023/06/02	1	77.10	0	0.00	78.00	1	133	0.75%
2023/06/01	0	0.00	10	76.42	76.90	-10	130	-7.69%
2023/05/29	0	0.00	1	76.20	75.90	-1	128	-0.78%
2023/05/26	1	74.80	0	0.00	75.00	1	128	0.78%
2023/05/11	2	71.80	0	0.00	71.90	2	139	1.43%
2023/05/08	1	72.70	1	73.00	72.90	0	142	0.00%
2023/04/28	2	72.90	0	0.00	72.90	2	153	1.31%
2023/04/27	5	72.46	0	0.00	72.10	5	154	3.23%
2023/04/24	1	72.60	0	0.00	72.70	1	153	0.65%
2023/04/20	1	74.30	1	74.60	74.00	0	150	0.00%
2023/04/19	1	76.10	0	0.00	75.60	1	149	0.67%
2023/04/18	0	0.00	5	76.20	76.30	-5	147	-3.38%
2023/04/17	1	76.10	5	76.30	76.20	-4	147	-2.72%
2023/04/12	0	0.00	1	76.60	76.90	-1	147	-0.68%
2023/04/11	1.1	76.51	0	0.00	76.60	1.1	146	0.75%
2023/04/10	0	0.00	5	76.20	76.60	-5	146	-3.41%
2023/03/27	1	76.40	0	0.00	76.20	1	139	0.72%
2023/03/24	0	0.00	0.1	77.90	77.10	-0.1	137	-0.07%
2023/03/23	1	77.00	0	0.00	77.50	1	133	0.75%
2023/03/22	0	0.00	1	76.50	76.80	-1	127	-0.79%
2023/03/17	5	73.30	0	0.00	74.00	5	121	4.10%
2023/03/14	1	72.80	0	0.00	72.90	1	122	0.81%
2023/02/06	1	71.00	0	0.00	71.00	1	114	0.87%
2023/02/01	0	0.00	2	70.70	71.20	-2	109	-1.82%
2023/01/17	0.1	69.00	0	0.00	68.90	0.1	107	0.06%
2023/01/16	0	0.00	1	69.30	68.90	-1	106	-0.94%
2022/12/14	1	71.60	0	0.00	71.90	1	130	0.76%
2022/12/07	0.1	70.80	0	0.00	70.60	0.1	132	0.10%
2022/10/25	0	0.00	0.1	60.10	60.20	-0.1	218	-0.05%
2022/10/13	0	66.00	0	0.00	60.50	0	231	0.00%
2022/09/23	0	0.00	2	74.35	74.10	-2	286	-0.70%
2022/09/22	0	0.00	10	74.34	74.80	-10	291	-3.43%
2022/09/16	0	0.00	1	76.90	77.00	-1	301	-0.33%
2022/09/06	0	0.00	1	76.30	76.60	-1	321	-0.31%
2022/09/05	0	0.00	1	76.80	76.60	-1	323	-0.31%
2022/08/31	0	0.00	2	77.40	77.90	-2	330	-0.61%
2022/08/29	0	0.00	4	78.20	77.30	-4	352	-1.14%
2022/08/26	0	0.00	2	79.50	79.80	-2	343	-0.58%
2022/08/25	1	79.90	3	79.83	79.80	-2	338	-0.59%
2022/08/22	3	79.10	0	0.00	79.10	3	318	0.94%
2022/08/19	0	0.00	0.1	76.00	76.00	-0.1	300	-0.02%
2022/08/16	1	74.60	1	74.70	74.00	0	291	0.00%
2022/08/08	1	73.90	0	0.00	73.60	1	278	0.36%
2022/08/02	0	0.00	1	73.50	73.20	-1	274	-0.36%
2022/07/29	0.8	75.90	0	0.00	75.40	0.8	272	0.29%
2022/07/27	0	75.00	0	0.00	75.90	0	271	0.00%
2022/07/26	0.1	76.15	2	75.00	75.00	-1.9	270	-0.70%
2022/07/25	0	0.00	1	76.10	76.40	-1	267	-0.37%
2022/07/21	2	76.80	0	0.00	76.80	2	270	0.74%
2022/07/19	2	76.70	6	76.87	76.50	-4	275	-1.45%
2022/07/18	6	81.92	0	0.00	81.90	6	273	2.20%
2022/07/15	0.1	80.30	1	80.70	80.90	-0.9	262	-0.36%
2022/07/12	1	77.70	0	0.00	77.50	1	259	0.39%
2022/07/07	1	80.40	1	79.60	79.60	0	253	0.00%
2022/07/06	0	0.00	0.3	78.77	78.20	-0.3	248	-0.12%
2022/07/05	2.1	78.71	0	0.00	78.80	2.1	249	0.82%
2022/07/04	0	0.00	1	79.80	79.10	-1	246	-0.41%
2022/07/01	0	0.00	1	78.80	78.80	-1	252	-0.40%
2022/06/28	1	80.70	0	0.00	80.20	1	280	0.36%
2022/06/27	0	0.00	1	82.20	81.90	-1	303	-0.33%
2022/06/23	0	0.00	1	79.00	79.50	-1	306	-0.33%
2022/06/22	1.3	80.71	0	0.00	80.10	1.3	305	0.43%
2022/06/16	0	0.00	1	87.20	85.10	-1	300	-0.33%
2022/06/10	0	0.00	6	89.80	89.40	-6	299	-2.01%
2022/06/09	1	90.30	0	0.00	90.30	1	296	0.34%
2022/06/08	0	0.00	2	89.80	89.70	-2	293	-0.68%
2022/06/07	6	88.05	0	0.00	87.20	6	285	2.10%
2022/05/30	0	0.00	1	83.70	84.30	-1	283	-0.35%
2022/05/27	1	82.80	0	0.00	82.40	1	282	0.35%
2022/05/24	1	82.20	1	84.00	81.70	0	290	0.00%
2022/05/23	3	84.23	1.1	83.96	83.60	1.9	293	0.65%
2022/05/12	1	80.20	0	0.00	78.70	1	312	0.32%
2022/05/11	0	0.00	1	80.40	79.50	-1	313	-0.32%
2022/05/09	2	78.30	0	0.00	77.90	2	326	0.61%
2022/05/06	1	79.70	0	0.00	80.30	1	328	0.30%
2022/05/05	1	81.80	1	81.20	81.30	0	331	0.00%
2022/04/29	1	78.90	0	0.00	79.30	1	342	0.29%
2022/04/28	1	78.30	0	0.00	78.00	1	345	0.29%
2022/04/27	0.2	76.00	1	76.30	76.50	-0.8	345	-0.23%
2022/04/26	1	79.60	0	0.00	78.10	1	342	0.29%
2022/04/25	1	79.80	0	0.00	78.80	1	338	0.30%
2022/04/22	1	83.30	0	0.00	82.40	1	332	0.30%
2022/04/18	0	0.00	0.4	83.10	84.40	-0.4	345	-0.12%
2022/04/15	1.8	83.54	1	84.00	83.30	0.8	346	0.23%
2022/04/14	1	84.70	0	0.00	84.50	1	350	0.29%
2022/04/12	0.1	84.70	0	0.00	84.00	0.1	358	0.03%
2022/04/11	0	0.00	10	84.90	84.70	-10	359	-2.78%
2022/04/08	1	86.40	0	0.00	86.80	1	365	0.27%
2022/04/07	1.1	87.05	0	0.00	85.60	1.1	366	0.30%
2022/04/06	2.3	88.60	0	0.00	88.60	2.3	364	0.63%
2022/03/31	0	0.00	1	91.80	90.80	-1	374	-0.27%
2022/03/30	1	96.30	0.2	94.03	95.80	0.9	344	0.25%
2022/03/29	0.3	90.90	1	90.90	90.80	-0.7	321	-0.22%
2022/03/25	0	0.00	2	91.50	91.80	-2	320	-0.62%
2022/03/11	0.5	88.80	0	0.00	88.70	0.5	349	0.14%
2022/03/09	0	0.00	0.1	87.00	86.90	-0.1	353	-0.01%
2022/03/08	0.2	87.80	0	0.00	86.40	0.2	358	0.06%
2022/03/07	1	89.20	0	0.00	88.20	1	357	0.28%
2022/03/04	0	0.00	3	92.87	92.30	-3	358	-0.84%
2022/02/25	0	0.00	2	92.00	91.80	-2	409	-0.49%
2022/02/22	0	0.00	1	92.50	91.90	-1	467	-0.21%
2022/02/21	0	0.00	3	93.50	94.10	-3	498	-0.60%
2022/02/17	0	0.00	0.1	94.60	93.50	-0.1	564	-0.02%
2022/02/11	0	0.00	1	94.20	93.40	-1	646	-0.15%
2022/02/10	1	94.10	0	0.00	93.90	1	659	0.15%
2022/02/09	3	90.77	0	0.00	91.70	3	665	0.45%
2022/02/07	0	0.00	1	86.50	88.00	-1	704	-0.14%
2022/01/26	0.1	85.50	0	0.00	85.20	0.1	742	0.01%
2022/01/25	1	86.30	0	0.00	85.60	1	883	0.11%
2022/01/24	0.1	87.50	0	0.00	87.60	0.1	935	0.01%
2022/01/21	0	0.00	2	88.40	88.10	-2	963	-0.21%
2022/01/14	0	0.00	1	88.10	90.20	-1	993	-0.10%
2022/01/13	0	0.00	1	89.00	88.90	-1	1,005	-0.10%
2022/01/05	0.1	92.30	0	0.00	91.20	0.1	1,056	0.01%
2022/01/03	0	0.00	2	94.80	94.00	-2	1,071	-0.19%
2021/12/29	0.1	93.20	0	0.00	93.50	0.1	1,093	0.01%
2021/12/28	1	95.20	5	94.78	94.60	-4	1,104	-0.36%
2021/12/27	0	0.00	2	90.85	90.80	-2	1,108	-0.18%
2021/12/23	0.1	90.50	0	0.00	90.70	0.1	1,129	0.01%
2021/12/21	0	0.00	11	90.49	90.80	-11	1,151	-0.96%
2021/12/20	0	0.00	2	88.90	89.10	-2	1,161	-0.17%
2021/12/17	2.1	89.50	0	0.00	89.20	2.1	1,169	0.18%
2021/12/16	3	90.14	0	0.00	91.20	3	1,175	0.26%
2021/12/15	0	0.00	12	90.00	89.70	-12	1,181	-1.02%
2021/12/14	0.2	90.13	5	91.00	89.50	-4.9	1,187	-0.41%
2021/12/10	4	91.65	0	0.00	91.80	4	1,214	0.33%
2021/12/09	5	92.50	0	0.00	92.50	5	1,245	0.40%
2021/12/08	3.1	94.24	3	94.20	93.00	0.1	1,252	0.01%
2021/12/07	2	94.10	2	94.40	93.80	0	1,268	0.00%
2021/12/06	0	0.00	2	93.50	93.70	-2	1,285	-0.16%
2021/12/03	0	0.00	3	93.97	93.50	-3	1,321	-0.23%
2021/12/02	0	0.00	2	93.60	92.40	-2	1,403	-0.14%
2021/12/01	1	92.60	1	93.40	94.10	0	1,434	0.00%
2021/11/30	0	0.00	7	94.17	93.60	-7	1,467	-0.48%
2021/11/29	4	92.03	4	94.05	93.00	0	1,585	0.00%
2021/11/26	3	91.97	5	92.00	92.00	-2	1,714	-0.12%
2021/11/25	2.1	96.02	4	95.80	95.00	-1.9	1,799	-0.10%
2021/11/24	2	96.80	8	97.79	96.70	-6	1,870	-0.32%
2021/11/23	12.2	96.93	2.1	97.39	97.20	10.1	2,002	0.51%
2021/11/22	0.1	99.50	2	100.00	99.20	-1.9	2,010	-0.09%
2021/11/19	2	100.50	0	0.00	100.50	2	2,111	0.09%
2021/11/18	6.7	103.45	2	106.25	102.00	4.7	2,185	0.22%
2021/11/17	5	108.00	5.2	107.42	107.50	-0.2	2,293	-0.01%
2021/11/16	0	0.00	27	104.20	104.50	-27	2,343	-1.15%
2021/11/15	4	101.00	0	0.00	101.50	4	2,388	0.17%
2021/11/12	18.1	102.36	1	101.50	100.00	17.1	2,448	0.70%
2021/11/11	9.1	105.43	17	105.62	103.00	-8	2,466	-0.32%
2021/11/10	1	101.50	1.1	100.08	102.00	-0.1	2,454	0.00%
2021/11/09	4	102.25	5	102.90	102.00	-1	2,572	-0.04%
2021/11/08	0	0.00	3.1	101.10	100.50	-3.1	2,612	-0.12%
2021/11/05	9	106.11	2	102.50	102.50	7	2,628	0.27%
2021/11/04	47	106.64	1	108.00	105.00	46	2,648	1.74%
2021/11/03	0	0.00	2.1	109.21	108.50	-2.1	2,651	-0.08%
2021/11/02	15	112.73	47	112.26	110.50	-32	2,669	-1.20%
2021/11/01	2	105.25	21	106.31	109.50	-19	2,583	-0.74%
2021/10/29	15	97.93	26.1	99.89	99.60	-11.1	2,581	-0.43%
2021/10/28	18	96.86	1	96.60	96.30	17	2,687	0.63%
2021/10/27	0	0.00	11	97.30	97.80	-11	2,768	-0.40%
2021/10/26	11	96.25	4	98.63	95.00	7	2,884	0.24%
2021/10/25	3	97.37	3	98.10	97.40	0	3,029	0.00%
2021/10/22	5	96.98	0.1	98.40	98.20	5	3,115	0.16%
2021/10/21	1	97.60	1	98.70	96.70	0	3,307	0.00%
2021/10/20	30	98.42	0	0.00	97.60	30	3,324	0.90%
2021/10/19	0	0.00	1	96.60	96.40	-1	3,538	-0.03%
2021/10/15	4	96.45	4	96.35	95.60	0	3,720	0.00%
2021/10/14	0	0.00	3	93.80	94.40	-3	3,726	-0.08%
2021/10/13	4	92.90	0	0.00	90.40	4	3,756	0.11%
2021/10/12	0	0.00	1	94.60	94.00	-1	3,815	-0.03%
2021/10/08	3	96.40	3	95.73	95.60	0	3,855	0.00%
2021/10/07	2	93.20	1	94.70	94.10	1	3,843	0.03%
2021/10/05	1	88.00	1	90.50	90.10	0	3,857	0.00%
2021/10/01	7	92.90	11	94.07	91.80	-4	3,829	-0.10%
2021/09/30	0	0.00	7	96.13	97.20	-7	3,820	-0.18%
2021/09/29	9.1	94.35	3	94.30	94.00	6.1	3,816	0.16%
2021/09/28	0	0.00	1	100.50	99.00	-1	3,805	-0.03%
2021/09/24	1	101.50	0	0.00	100.50	1	3,793	0.03%
2021/09/23	0	0.00	1	100.00	99.70	-1	3,788	-0.03%
2021/09/22	1	97.90	0	0.00	97.10	1	3,780	0.03%
2021/09/17	0	0.00	2	101.25	101.00	-2	3,770	-0.05%
2021/09/16	1.1	100.53	1	100.50	100.00	0.1	3,765	0.00%
2021/09/15	7	100.17	3	101.50	100.50	4	3,763	0.11%
2021/09/14	1	104.00	6	103.17	104.00	-5	3,737	-0.13%
2021/09/13	1	103.50	2	105.00	103.00	-1	3,706	-0.03%
2021/09/10	3.1	104.71	2	107.00	106.00	1.1	3,699	0.03%
2021/09/09	2.1	105.50	3	105.33	106.00	-0.9	3,680	-0.02%
2021/09/08	11	107.91	9	105.44	103.00	2	3,657	0.05%
2021/09/07	8	108.44	7	109.21	107.50	1	3,620	0.03%
2021/09/06	4	108.50	1	109.00	106.00	3	3,537	0.08%
2021/09/03	2	108.50	9	106.33	106.00	-7	3,504	-0.20%
2021/09/02	21.5	107.62	1	109.50	106.50	20.5	3,472	0.59%
2021/09/01	17	113.82	5	114.60	114.00	12	3,349	0.36%
2021/08/31	8.1	113.25	18	112.50	112.50	-9.9	3,210	-0.31%
2021/08/30	6	118.08	6	117.92	117.00	0	3,112	0.00%
2021/08/27	6	117.42	16	118.50	117.00	-10	3,034	-0.33%
2021/08/26	11	115.77	8	116.00	113.50	3	2,890	0.10%
2021/08/25	12	119.92	14.1	119.81	116.00	-2.1	2,858	-0.07%
2021/08/24	23	115.59	16.1	116.53	117.00	6.9	2,738	0.25%
2021/08/23	45	111.24	20	113.00	115.50	25	2,648	0.94%
2021/08/20	3	106.50	6	105.43	109.00	-3	2,508	-0.12%
2021/08/19	3	102.57	11	105.45	99.20	-8	2,407	-0.33%
2021/08/18	12	104.96	7.2	103.03	106.00	4.9	2,349	0.21%
2021/08/17	1.1	99.67	6	97.97	97.00	-5	2,279	-0.22%
2021/08/16	5	102.30	6	103.00	104.50	-1	2,241	-0.04%
2021/08/13	17.2	107.47	16	109.19	103.00	1.2	2,199	0.05%
2021/08/12	8	106.81	7.2	104.23	108.50	0.9	2,072	0.04%
2021/08/11	1	100.50	0	0.00	98.80	1	2,017	0.05%
2021/08/10	1.2	106.08	1	103.50	103.50	0.2	1,989	0.01%
2021/08/09	8.2	114.76	7.1	113.37	115.50	1.1	1,958	0.06%
2021/08/06	4.7	117.84	0	0.00	115.50	4.7	1,934	0.24%
2021/08/05	6.1	120.50	5.1	120.16	123.00	1	1,882	0.05%
2021/08/04	10.1	122.00	12	123.13	121.50	-1.9	1,836	-0.11%
2021/08/03	10	126.25	30.1	126.87	124.00	-20.1	1,792	-1.12%
2021/08/02	40	122.64	17	123.53	122.50	23	1,658	1.39%
2021/07/30	8	122.69	12.2	119.63	119.00	-4.2	1,574	-0.26%
2021/07/29	16.4	118.28	13	116.46	121.50	3.4	1,460	0.23%
2021/07/28	7	111.93	2	111.25	110.50	5	1,304	0.38%
2021/07/27	25	121.65	15.1	119.01	122.50	10	1,225	0.81%
2021/07/26	1	121.00	0.1	122.50	122.50	1	1,033	0.09%
2021/07/23	8	113.31	39	114.69	111.50	-31	1,002	-3.09%
2021/07/22	32	97.70	12.1	107.00	107.00	19.9	778	2.55%
2021/07/21	9	96.14	5	97.12	97.40	4	692	0.58%
2021/07/20	0	0.00	2	90.20	88.70	-2	583	-0.34%
2021/07/19	3	93.00	0	0.00	91.50	3	561	0.53%
2021/07/16	0	0.00	3	91.33	91.20	-3	526	-0.57%
2021/07/15	0	0.00	1	87.50	88.00	-1	459	-0.22%
2021/07/14	1	82.60	0	0.00	84.10	1	423	0.24%
2021/07/12	2	85.00	1	83.90	85.70	1	405	0.25%
2021/07/08	1	82.20	0	0.00	81.40	1	382	0.26%
2021/07/05	2	81.70	0	0.00	81.80	2	420	0.48%
2021/07/01	0	0.00	1	78.80	79.10	-1	464	-0.22%
2021/06/21	0	0.00	1	79.70	78.60	-1	636	-0.16%
2021/06/17	1	79.70	0	0.00	80.40	1	661	0.15%
2021/06/08	0	0.00	1	77.10	76.70	-1	797	-0.13%
2021/06/01	0.1	78.00	2	78.80	78.50	-1.9	867	-0.22%
2021/05/31	0	0.00	1	77.50	77.20	-1	874	-0.11%
2021/05/28	0.7	77.00	0	0.00	76.60	0.7	889	0.08%
2021/05/25	1	75.60	5	75.90	76.00	-4	1,024	-0.39%
2021/05/20	1	72.00	0	0.00	72.00	1	1,248	0.08%
2021/05/19	0	0.00	2	72.70	73.30	-2	1,351	-0.15%
2021/05/17	1	71.60	0	0.00	69.50	1	1,439	0.07%
2021/05/14	1	73.10	7	74.29	73.10	-6	1,437	-0.42%
2021/05/13	2	70.50	0	0.00	70.50	2	1,434	0.14%
2021/05/11	4	72.75	0	0.00	72.80	4	1,424	0.28%
2021/05/07	0	0.00	5	76.80	76.60	-5	1,442	-0.35%
2021/05/06	4	74.63	0	0.00	74.20	4	1,466	0.27%
2021/05/05	3	76.27	0	0.00	74.90	3	1,507	0.20%
2021/04/29	0	0.00	1	80.30	80.20	-1	1,607	-0.06%
2021/04/21	3	82.20	0	0.00	82.00	3	1,689	0.18%
2021/04/19	69	81.89	0	0.00	81.90	69	1,744	3.96%
2021/04/12	7	84.54	3	83.60	82.60	4	1,789	0.22%
2021/04/09	1	86.60	1	86.90	87.00	0	1,784	0.00%
2021/04/06	2	86.45	3.1	87.68	86.50	-1.1	1,745	-0.06%
2021/03/31	1	87.70	0	0.00	86.50	1	1,745	0.06%
2021/03/30	0	0.00	1.1	87.91	87.10	-1.1	1,732	-0.06%
2021/03/29	10	86.97	23	86.89	88.80	-13	1,708	-0.76%
2021/03/26	2	83.95	0	0.00	85.70	2	1,653	0.12%
2021/03/25	12	84.87	2	85.10	84.20	10	1,653	0.60%
2021/03/24	2	86.50	1	86.10	86.20	1	1,638	0.06%
2021/03/23	0	0.00	1	84.40	82.60	-1	1,606	-0.06%
2021/03/19	39	85.87	1	86.00	85.10	38	1,606	2.37%
2021/03/18	234.1	86.02	0	0.00	86.40	234.1	1,618	14.47%	大買/鉅額交易
2021/03/17	0	0.00	5	85.00	85.00	-5	1,611	-0.31%
2021/03/16	5	84.46	7	84.90	85.10	-2	1,607	-0.12%
2021/03/15	0	0.00	4	84.25	84.00	-4	1,606	-0.25%
2021/03/12	0	0.00	0.1	81.90	82.50	-0.1	1,607	-0.01%
2021/03/11	0.1	81.10	6	81.30	81.50	-5.9	1,593	-0.37%
2021/03/10	0	0.00	1	78.70	79.40	-1	1,575	-0.06%
2021/03/05	0	0.00	1	76.50	77.30	-1	1,528	-0.07%
2021/03/03	0	0.00	1	77.90	79.20	-1	1,511	-0.07%
2021/03/02	3	79.37	0	0.00	77.70	3	1,496	0.20%
2021/02/26	0	0.00	2	79.70	79.30	-2	1,477	-0.14%
2021/02/25	4.1	84.12	0	0.00	82.90	4.1	1,426	0.29%
2021/02/24	10.1	85.35	8.2	86.02	87.60	1.9	1,361	0.14%
2021/02/23	0	0.00	0.5	79.70	79.70	-0.5	1,207	-0.04%
2021/02/22	3	82.93	0.2	81.50	82.00	2.8	1,179	0.24%
2021/02/19	1	82.80	1	83.30	82.30	0	1,132	0.00%
2021/02/17	0	0.00	1	72.00	71.90	-1	958	-0.10%
2021/02/04	0	0.00	3	67.67	66.90	-3	929	-0.32%
2021/02/02	0	0.00	1	68.40	67.90	-1	919	-0.11%
2021/02/01	0	0.00	1	66.80	67.20	-1	912	-0.11%
2021/01/29	1	70.50	0	0.00	67.20	1	902	0.11%
2021/01/28	6	72.00	0	0.00	70.10	6	881	0.68%
2021/01/27	1	74.70	2	74.45	74.40	-1	850	-0.12%
2021/01/26	5	73.46	15	73.67	73.40	-10	801	-1.25%
2021/01/25	1	72.00	1.2	70.23	71.70	-0.2	717	-0.03%
2021/01/22	0	0.00	0.3	68.40	68.60	-0.3	683	-0.04%
2021/01/21	0	0.00	1	69.50	68.50	-1	677	-0.15%
2021/01/20	6	69.30	5	67.50	67.90	1	661	0.15%
2021/01/18	0	0.00	1	69.30	68.80	-1	629	-0.16%
2021/01/15	1	68.50	5	71.82	68.20	-4	618	-0.65%
2021/01/14	0	0.00	3	70.40	70.50	-3	588	-0.51%
2021/01/13	1	68.30	0	0.00	68.30	1	565	0.18%
2021/01/12	12	69.81	5	70.90	67.50	7	555	1.26%
2021/01/08	12	69.16	8	68.80	67.50	4	490	0.81%
2021/01/07	0	0.00	5	68.04	68.10	-5	446	-1.12%
2021/01/06	2	66.45	1	67.60	66.30	1	433	0.23%
2021/01/05	1	68.00	0	0.00	67.80	1	419	0.24%
2021/01/04	1	68.70	0	0.00	69.30	1	409	0.24%
2020/12/31	1	67.80	3	66.93	68.20	-2	380	-0.53%
2020/12/30	0	0.00	5	64.90	65.00	-5	357	-1.40%
2020/12/28	0	0.00	1	65.90	65.70	-1	349	-0.29%
2020/12/25	4	66.20	1	65.90	65.70	3	338	0.89%
2020/12/21	0	0.00	0.3	63.70	63.80	-0.3	305	-0.10%
2020/12/15	1	64.60	1	66.50	64.30	0	277	0.00%
2020/12/14	0	0.00	2	67.90	67.40	-2	254	-0.79%
2020/12/11	2.1	65.01	1	65.50	65.50	1.1	220	0.50%
2020/12/10	1	64.80	92	64.93	64.10	-91	206	-44.15%
2020/12/09	2	67.10	5	66.72	65.80	-3	191	-1.57%
2020/12/08	6.2	64.87	0	0.00	64.90	6.2	155	3.95%
2020/12/07	16	61.75	0	0.00	62.20	16	124	12.90%
2020/12/04	10	61.44	2	61.60	61.40	8	116	6.88%
2020/12/02	8	60.48	2.1	61.07	61.80	5.9	112	5.24%
2020/12/01	2	59.45	0	0.00	60.40	2	104	1.91%
2020/11/30	11	60.14	0	0.00	59.90	11	104	10.48%
2020/11/27	3	59.90	0	0.00	60.00	3	105	2.85%
2020/11/26	13	59.82	0	0.00	60.00	13	105	12.38%
2020/11/25	9	59.76	1	59.70	59.60	8	104	7.69%
2020/11/23	2	60.00	0	0.00	60.20	2	102	1.96%
2020/11/11	0	0.00	1	57.60	58.00	-1	102	-0.98%
2020/11/09	0	0.00	3	56.90	57.20	-3	104	-2.87%
2020/11/05	3	56.20	0	0.00	56.60	3	104	2.86%
2020/10/27	1	55.60	0	0.00	55.90	1	120	0.83%
2020/10/07	22	57.54	0	0.00	57.80	22	148	14.80%
2020/09/21	0	0.00	1	58.50	58.40	-1	187	-0.53%
2020/09/17	0	0.00	1	57.30	57.40	-1	204	-0.49%
2020/09/11	0	0.00	1	55.90	55.80	-1	215	-0.46%
2020/09/07	0	0.00	1	57.00	56.60	-1	230	-0.43%
2020/09/04	9	56.20	0	0.00	56.40	9	240	3.74%
2020/09/02	0	0.00	2	57.30	56.90	-2	274	-0.73%
2020/09/01	6	57.00	9	57.20	57.20	-3	282	-1.06%
2020/08/31	50	57.64	0	0.00	57.60	50	286	17.45%
2020/08/26	0	0.00	6	57.60	57.60	-6	306	-1.96%
2020/08/20	4	57.30	0	0.00	56.60	4	314	1.27%
2020/08/19	24	59.67	0	0.00	59.50	24	314	7.64%
2020/08/18	72	60.10	0	0.00	60.20	72	313	23.00%
2020/08/14	20	59.51	0	0.00	59.80	20	312	6.39%
2020/08/12	12	59.75	0	0.00	59.30	12	312	3.83%
2020/08/11	20	60.00	0	0.00	59.30	20	314	6.36%
2020/08/10	40	60.05	0	0.00	59.80	40	314	12.70%
2020/08/07	30	59.49	3	59.60	59.60	27	314	8.58%
2020/08/05	61	59.66	0	0.00	60.20	61	311	19.60%
2020/08/04	15	59.20	2	59.10	59.20	13	312	4.16%
2020/07/28	100	58.99	0	0.00	58.10	100	337	29.66%
2020/07/27	0	0.00	9	60.49	60.10	-9	332	-2.70%
2020/07/24	127	61.49	1	61.20	61.10	126	331	37.98%	大買/鉅額交易
2020/07/23	35	62.00	2	62.00	62.00	33	329	10.03%
2020/07/22	40	61.67	0	0.00	61.40	40	329	12.14%
2020/07/20	54	61.26	0	0.00	61.40	54	327	16.51%
2020/07/17	6	61.20	0	0.00	61.20	6	327	1.83%
2020/07/16	60	61.28	0	0.00	61.20	60	333	17.99%
2020/07/15	20	61.70	0	0.00	61.30	20	332	6.01%
2020/07/14	80	61.73	5	61.70	61.60	75	336	22.29%
2020/07/13	100	61.89	0	0.00	62.20	100	335	29.77%
2020/07/10	225	62.01	0	0.00	61.60	225	337	66.65%	大買/鉅額交易
2020/07/09	178	62.54	20.6	61.97	62.10	157.4	334	47.08%	大買/鉅額交易
2020/07/07	0	0.00	1	64.20	62.40	-1	333	-0.30%
2020/07/03	0	0.00	4	61.55	61.70	-4	331	-1.21%
2020/06/30	20	61.40	0	0.00	61.40	20	344	5.81%
2020/06/29	4.2	64.49	7.1	64.58	64.70	-3	343	-0.86%
2020/06/24	0.1	65.00	0	0.00	65.00	0.1	334	0.04%
2020/06/23	0.1	64.90	1	65.90	64.90	-0.9	337	-0.26%
2020/06/22	0	0.00	1	65.00	65.20	-1	337	-0.30%
2020/06/19	0.2	63.80	0	0.00	63.80	0.2	337	0.06%
2020/06/17	0	0.00	1	64.70	63.90	-1	334	-0.30%
2020/06/15	0	0.00	3	62.30	62.50	-3	338	-0.89%
2020/06/11	6	64.18	0	0.00	63.70	6	340	1.76%
2020/06/10	2	66.00	4	65.60	64.40	-2	334	-0.60%
2020/06/09	0	0.00	8	63.95	63.90	-8	318	-2.52%
2020/06/08	3	63.40	0	0.00	62.90	3	317	0.95%
2020/06/03	2	62.70	2	62.50	63.10	0	310	0.00%
2020/06/01	1	60.20	0	0.00	60.30	1	297	0.34%
2020/05/22	0	0.00	0.4	58.50	58.50	-0.4	298	-0.12%
2020/05/20	0	0.00	5	59.60	59.60	-5	300	-1.66%
2020/05/18	0	0.00	1	58.50	58.10	-1	302	-0.33%
2020/05/15	2	58.90	0	0.00	58.70	2	302	0.66%
2020/05/14	0	0.00	4	60.10	59.20	-4	301	-1.33%
2020/05/13	3	59.60	4	59.70	59.80	-1	300	-0.33%
2020/05/12	0.2	59.80	0	0.00	59.80	0.2	301	0.05%
2020/05/11	0	0.00	1	59.90	60.10	-1	300	-0.33%
2020/05/08	5	60.14	0.4	59.90	59.90	4.6	295	1.55%
2020/05/06	1	58.50	0	0.00	58.70	1	286	0.35%
2020/04/30	8	56.90	0	0.00	57.00	8	281	2.85%
2020/04/28	1	55.30	0	0.00	55.80	1	290	0.34%
2020/04/27	0	0.00	1	55.00	55.20	-1	301	-0.33%
2020/04/23	0.2	53.90	1	54.10	54.30	-0.8	305	-0.26%
2020/04/22	0	0.00	3.2	53.04	53.80	-3.2	305	-1.06%
2020/04/21	2	52.95	3	52.80	52.90	-1	307	-0.33%
2020/04/20	0	0.00	0.4	55.50	55.50	-0.4	304	-0.14%
2020/04/17	0	0.00	2	56.15	55.80	-2	305	-0.66%
2020/04/16	0	0.00	3.8	55.01	55.30	-3.8	300	-1.26%
2020/04/15	0	0.00	2	54.95	55.00	-2	300	-0.67%
2020/04/14	0	0.00	2	54.35	54.60	-2	297	-0.67%
2020/04/13	5	54.18	1	54.60	53.20	4	297	1.34%
2020/04/09	6	54.43	0	0.00	54.30	6	293	2.04%
2020/04/07	0	0.00	3	52.77	53.30	-3	287	-1.04%
2020/04/06	0	0.00	1	49.65	50.60	-1	280	-0.36%
2020/04/01	1	47.60	0	0.00	47.50	1	277	0.36%
2020/03/25	1	46.00	0	0.00	46.20	1	264	0.38%
2020/03/19	3.5	42.66	32	42.76	41.95	-28.5	273	-10.42%
2020/03/18	3	46.45	0	0.00	46.00	3	263	1.14%
2020/03/13	1	48.60	0	0.00	50.00	1	253	0.39%
2020/03/11	30	55.75	0	0.00	55.40	30	236	12.69%
2020/03/02	0	0.00	1	57.50	57.50	-1	231	-0.43%
2020/02/21	1	61.10	0	0.00	60.90	1	224	0.45%
2020/02/19	0	0.00	1	60.00	60.10	-1	217	-0.46%
2020/02/17	1	59.70	0	0.00	59.70	1	224	0.44%
2020/02/12	0	0.00	0.2	60.10	60.10	-0.2	232	-0.09%
2020/02/07	1	59.30	0.2	60.00	59.30	0.8	243	0.32%
2020/02/06	1	61.00	0	0.00	60.80	1	250	0.40%
2020/01/30	1	62.00	0	0.00	61.30	1	236	0.42%
2020/01/20	2	67.90	0	0.00	67.80	2	229	0.87%
2020/01/17	0	0.00	2	67.35	67.30	-2	231	-0.87%
2020/01/16	0.7	67.00	0	0.00	67.10	0.7	232	0.30%
2020/01/15	0.1	67.50	1	67.60	67.50	-0.9	236	-0.37%
2020/01/13	0	0.00	5	67.10	67.20	-5	240	-2.08%
2020/01/10	1	66.30	0.1	66.30	66.40	0.9	252	0.36%
2020/01/08	5	65.80	0	0.00	65.70	5	269	1.85%
2020/01/03	0	0.00	1	67.00	66.70	-1	287	-0.35%
2020/01/02	0.1	67.90	2	68.20	67.90	-1.9	287	-0.65%
2019/12/31	1	67.80	2	67.80	67.50	-1	296	-0.34%
2019/12/30	3	68.87	0	0.00	68.40	3	316	0.95%
2019/12/27	0	0.00	2	67.30	67.60	-2	340	-0.59%
2019/12/26	4	67.20	0	0.00	66.80	4	341	1.17%
2019/12/19	0	0.00	1	67.00	66.60	-1	357	-0.28%
2019/12/18	0.1	66.50	0	0.00	66.60	0.1	357	0.03%
2019/12/09	1	65.70	0	0.00	65.40	1	369	0.27%
2019/12/06	1	65.30	0	0.00	65.30	1	376	0.27%
2019/11/27	4	65.93	0	0.00	66.10	4	415	0.96%
2019/11/13	2	67.00	0	0.00	66.70	2	428	0.47%
2019/11/11	0	0.00	6	67.80	66.00	-6	428	-1.40%
2019/11/07	0	0.00	3	69.13	69.00	-3	419	-0.71%
2019/11/06	0	0.00	2	70.70	70.40	-2	413	-0.48%
2019/11/05	0	0.00	3	70.50	70.30	-3	411	-0.73%
2019/11/04	0	0.00	1	71.50	71.60	-1	404	-0.25%
2019/10/31	0	0.00	3	71.37	71.40	-3	408	-0.73%
2019/10/29	0	0.00	1	71.50	71.20	-1	406	-0.25%
2019/10/28	0.2	71.10	1	71.40	71.50	-0.8	407	-0.21%
2019/10/24	0.2	71.60	1	72.00	71.80	-0.8	399	-0.20%
2019/10/23	0	0.00	1	72.00	72.00	-1	402	-0.25%
2019/10/22	0	0.00	3	72.00	71.50	-3	398	-0.75%
2019/10/17	1	72.20	1	71.70	71.70	0	376	0.00%
2019/10/16	2	72.70	0	0.00	71.10	2	370	0.54%
2019/10/15	23	71.47	16	71.64	71.80	7	361	1.94%
2019/10/09	3	70.07	1	69.50	69.50	2	351	0.57%
2019/10/08	1	70.40	1	70.00	70.00	0	350	0.00%
2019/10/07	0	0.00	1	70.40	70.40	-1	351	-0.28%
2019/10/04	2.1	70.35	1	70.00	71.50	1.1	346	0.32%
2019/10/03	5	70.02	7	69.93	70.50	-2	356	-0.56%
2019/10/02	0	0.00	1	68.10	68.20	-1	351	-0.28%
2019/10/01	2	66.70	0	0.00	67.10	2	361	0.55%
2019/09/27	1	66.00	0	0.00	66.00	1	364	0.27%
2019/09/25	0	0.00	1	69.20	67.90	-1	362	-0.28%
2019/09/24	0	0.00	1	69.00	68.80	-1	363	-0.28%
2019/09/23	1	67.60	0	0.00	67.80	1	356	0.28%
2019/09/20	2	68.70	3	67.90	67.80	-1	355	-0.28%
2019/09/19	2	68.25	4	68.33	67.80	-2	351	-0.57%
2019/09/18	2	67.80	0	0.00	67.30	2	346	0.58%
2019/09/17	2	69.40	9	68.73	68.00	-7	344	-2.03%
2019/09/10	3	68.27	2	67.80	67.70	1	337	0.30%
2019/09/09	2	69.30	4	69.23	69.40	-2	330	-0.61%
2019/09/06	8	67.05	2	66.90	68.00	6	303	1.98%
2019/09/05	0	0.00	2.6	65.40	65.40	-2.6	281	-0.92%
2019/09/03	0	0.00	1	65.50	65.60	-1	279	-0.36%
2019/08/28	1	64.50	0	0.00	64.00	1	277	0.36%
2019/08/22	1.5	64.87	0	0.00	64.80	1.5	275	0.54%
2019/08/21	0.7	66.00	0	0.00	66.00	0.7	272	0.26%
2019/08/19	0	0.00	1	65.60	65.60	-1	262	-0.38%
2019/08/14	3	65.00	0	0.00	64.70	3	259	1.16%
2019/07/18	3	63.83	0	0.00	63.40	3	277	1.08%
2019/07/12	0	0.00	20	63.96	63.50	-20	282	-7.09%
2019/07/11	10.9	63.32	1	63.50	63.60	9.9	283	3.49%
2019/07/10	6	63.82	1	63.80	63.80	5	281	1.78%
2019/07/09	10	64.47	0	0.00	63.50	10	278	3.59%
2019/07/08	6.2	76.16	5	76.00	76.50	1.2	254	0.46%
2019/07/03	0.2	72.50	0	0.00	72.50	0.2	238	0.08%
2019/07/01	0.2	73.50	2	73.15	73.60	-1.8	247	-0.73%
2019/06/27	0.2	72.20	0	0.00	72.30	0.2	251	0.08%
2019/06/21	0.2	70.50	0	0.00	70.30	0.2	261	0.06%
2019/06/20	0	0.00	11	69.40	70.00	-11	266	-4.13%
2019/06/19	0.2	68.50	0	0.00	68.30	0.2	298	0.05%
2019/06/18	6	68.38	0	0.00	67.80	6	344	1.74%
2019/06/14	0.2	68.10	0	0.00	68.10	0.2	348	0.05%
2019/06/05	0	0.00	1	68.10	67.90	-1	369	-0.27%
2019/05/03	0	0.00	1	73.00	73.30	-1	456	-0.22%
2019/05/02	0.2	73.00	0	0.00	72.80	0.2	458	0.04%
2019/04/19	1	73.00	0	0.00	73.30	1	483	0.21%
2019/04/17	2	74.30	1	74.30	74.30	1	480	0.21%
2019/04/11	0.1	74.60	0	0.00	74.60	0.1	487	0.02%
2019/04/10	0.2	76.00	1	75.80	75.90	-0.8	486	-0.16%
2019/04/09	0	0.00	1	75.60	76.60	-1	486	-0.21%
2019/04/08	0.2	74.70	0	0.00	74.80	0.2	480	0.03%
2019/04/03	0.1	73.90	0	0.00	73.90	0.1	476	0.03%
2019/04/02	0.1	73.30	0	0.00	73.30	0.1	477	0.03%
2019/03/25	1	72.60	4	72.48	72.60	-3	509	-0.59%
2019/03/22	1	74.50	0	0.00	73.90	1	515	0.19%
2019/03/20	0	0.00	1	72.00	72.00	-1	466	-0.21%
2019/03/13	0.2	70.70	0	0.00	70.70	0.2	561	0.03%
2019/03/05	0.2	70.50	0	0.00	70.30	0.2	646	0.03%
2019/02/26	1	72.60	0	0.00	71.30	1	694	0.14%
2019/02/22	0	0.00	1.5	72.07	71.80	-1.5	721	-0.21%
2019/02/20	0	0.00	3	73.20	73.10	-3	759	-0.39%
2019/02/19	1	72.00	0	0.00	71.60	1	759	0.13%
2019/02/18	0	0.00	1	71.50	71.00	-1	778	-0.13%
2019/02/14	2	73.00	3	72.67	71.90	-1	848	-0.12%
2019/02/12	1	70.20	0	0.00	71.30	1	906	0.11%
2019/01/25	0	0.00	2	71.10	70.60	-2	896	-0.22%
2019/01/23	0	0.00	2	70.35	70.70	-2	896	-0.22%
2019/01/22	4	70.30	0	0.00	70.30	4	893	0.45%
2019/01/21	2	70.80	0	0.00	71.40	2	890	0.22%
2019/01/17	1	68.80	0	0.00	68.50	1	893	0.11%
2018/12/27	0	0.00	1	70.00	70.00	-1	899	-0.11%
2018/12/26	1	70.30	0	0.00	69.60	1	894	0.11%
2018/12/25	1	71.00	2	71.60	71.00	-1	890	-0.11%
2018/12/21	1	71.10	0	0.00	72.80	1	881	0.11%
2018/12/20	0	0.00	10	70.48	70.50	-10	875	-1.14%
2018/12/19	0	0.00	1	73.40	72.60	-1	868	-0.12%
2018/12/18	0	0.00	3	72.33	72.00	-3	869	-0.35%
2018/12/17	4	76.45	0	0.00	74.20	4	856	0.47%
2018/12/14	1	75.30	0	0.00	75.10	1	847	0.12%
2018/12/13	4	77.05	2	76.90	76.00	2	842	0.24%
2018/12/12	10	76.12	3	76.67	75.80	7	822	0.85%
2018/12/10	1	70.40	0	0.00	70.50	1	769	0.13%
2018/12/07	2	72.05	3	72.00	72.70	-1	765	-0.13%
2018/12/06	1	69.80	0	0.00	69.10	1	752	0.13%
2018/12/05	1	74.70	2	74.50	74.40	-1	735	-0.14%
2018/12/03	1	76.70	1	76.40	75.10	0	731	0.00%
2018/11/27	1	69.40	3.1	70.27	70.30	-2.1	665	-0.31%
2018/11/22	4	68.00	2	69.30	67.00	2	628	0.32%
2018/11/20	2	67.80	2	68.80	68.80	0	598	0.00%
2018/11/16	1	66.50	1	68.60	66.50	0	563	0.00%
2018/11/15	4	67.38	1	68.40	68.30	3	552	0.54%
2018/11/14	2	67.05	1	66.80	66.80	1	537	0.19%
2018/11/13	12	64.34	13	65.05	67.60	-1	504	-0.20%
2018/11/12	5	62.36	4	62.20	62.20	1	479	0.21%
2018/11/09	6	59.10	1	58.70	62.10	5	441	1.13%
2018/10/25	0	0.00	5	51.90	51.60	-5	462	-1.08%
2018/10/17	0	0.00	1	57.90	57.90	-1	534	-0.19%
2018/10/15	0	0.00	1	54.40	56.10	-1	570	-0.18%
2018/10/12	3	50.83	2	52.00	54.00	1	585	0.17%
2018/10/11	2	53.80	1	55.30	53.40	1	625	0.16%
2018/10/01	1	64.80	1	65.10	65.20	0	711	0.00%
2018/09/25	1	64.80	1	65.00	65.50	0	734	0.00%
2018/09/21	0	0.00	1	63.30	63.30	-1	735	-0.14%
2018/09/20	1	62.00	0	0.00	62.00	1	739	0.14%
2018/09/18	3	63.93	0	0.00	63.20	3	743	0.40%
2018/09/17	1	64.80	1	65.40	65.20	0	745	0.00%
2018/09/14	0	0.00	1	66.30	66.50	-1	746	-0.13%
2018/09/13	1	64.80	0	0.00	64.90	1	749	0.13%
2018/09/07	2	67.45	0	0.00	67.70	2	796	0.25%
2018/08/28	9	75.07	9	73.80	73.80	0	1,136	0.00%
2018/08/27	0	0.00	1	73.30	73.80	-1	1,212	-0.08%
2018/08/24	1	71.40	0	0.00	71.40	1	1,245	0.08%
2018/08/23	1	73.90	0	0.00	73.60	1	1,363	0.07%
2018/08/17	2	77.95	0	0.00	77.00	2	1,559	0.13%
2018/08/15	1	77.50	10	76.90	76.80	-9	1,604	-0.56%
2018/08/13	0	0.00	3	77.90	78.00	-3	1,650	-0.18%
2018/08/10	1	81.50	1	81.40	81.40	0	1,641	0.00%
2018/08/09	1	81.80	0	0.00	81.60	1	1,642	0.06%
2018/08/08	0.1	82.10	0	0.00	82.10	0.1	1,651	0.01%
2018/08/07	3	83.43	9	82.83	82.50	-6	1,660	-0.36%
2018/08/06	6	83.20	1	83.40	83.10	5	1,668	0.30%
2018/08/03	3	82.50	1	83.20	82.70	2	1,737	0.12%
2018/08/02	1	81.80	0	0.00	82.40	1	1,747	0.06%
2018/08/01	6	83.75	0	0.00	83.40	6	1,762	0.34%
2018/07/31	0	0.00	7	83.73	84.30	-7	1,757	-0.40%
2018/07/30	1	82.40	0	0.00	82.40	1	1,736	0.06%
2018/07/27	0	0.00	3	83.27	83.70	-3	1,729	-0.17%
2018/07/26	0	0.00	2	82.20	82.00	-2	1,715	-0.12%
2018/07/24	2	81.90	0	0.00	82.00	2	1,705	0.12%
2018/07/23	1	81.60	0	0.00	81.40	1	1,700	0.06%
2018/07/20	1	81.60	1	83.80	83.80	0	1,685	0.00%
2018/07/19	6	82.90	6	82.30	82.10	0	1,681	0.00%
2018/07/18	11	79.64	11	83.47	84.00	0	1,683	0.00%
2018/07/17	0	0.00	2	89.50	89.70	-2	1,662	-0.12%
2018/07/16	0	0.00	1	90.00	89.70	-1	1,707	-0.06%
2018/07/12	0.2	88.20	0	0.00	87.80	0.2	1,722	0.01%
2018/07/11	0	0.00	2	88.30	87.10	-2	1,724	-0.12%
2018/07/10	0	0.00	10	86.50	87.20	-10	1,717	-0.58%
2018/07/06	1	81.40	0	0.00	84.00	1	1,726	0.06%
2018/06/27	4	84.00	0	0.00	84.10	4	1,875	0.21%
2018/06/22	0	0.00	1	86.10	85.20	-1	1,901	-0.05%
2018/06/21	0	0.00	4	88.00	87.20	-4	1,896	-0.21%
2018/06/20	4.1	85.15	1	85.70	85.50	3.1	1,884	0.17%
2018/06/19	12	84.59	1	86.00	85.20	11	1,875	0.59%
2018/06/15	0.1	87.80	0	0.00	87.50	0.1	1,864	0.01%
2018/06/14	1.1	88.93	1	88.10	88.00	0.1	1,855	0.00%
2018/06/13	1	88.30	1	88.10	88.10	0	1,836	0.00%
2018/06/12	3	90.23	2	88.65	88.40	1	1,818	0.05%
2018/06/11	2	91.00	13	90.40	91.00	-11	1,773	-0.62%
2018/06/08	2	89.85	1	88.70	88.70	1	1,686	0.06%
2018/06/07	3	91.60	5	90.80	90.50	-2	1,631	-0.12%
2018/06/06	7	88.94	5	88.90	88.90	2	1,583	0.13%
2018/06/05	10	86.40	0	0.00	86.30	10	1,561	0.64%
2018/06/04	6	90.60	18	91.81	89.50	-12	1,544	-0.78%
2018/06/01	1	86.00	35	86.12	88.50	-34	1,483	-2.29%
2018/05/31	7	90.39	3	90.73	86.00	4	1,453	0.28%
2018/05/30	1	86.90	5	86.22	87.50	-4	1,333	-0.30%
2018/05/29	2	86.40	1	89.70	85.60	1	1,275	0.08%
2018/05/28	45	81.36	9	81.90	82.40	36	1,178	3.05%
2018/05/24	3	79.30	0	0.00	78.50	3	1,143	0.26%
2018/05/23	1	78.10	0	0.00	78.10	1	1,106	0.09%
2018/05/22	0	0.00	2	79.50	79.00	-2	1,115	-0.18%
2018/05/21	3	79.03	4	79.85	80.50	-1	1,108	-0.09%
2018/05/17	1	77.00	0	0.00	76.90	1	1,087	0.09%
2018/05/11	3	79.47	1	80.00	78.90	2	1,126	0.18%
2018/05/10	7	81.27	5	81.92	83.50	2	1,055	0.19%
2018/05/04	0	0.00	5	82.10	81.50	-5	1,050	-0.48%
2018/04/25	1	81.50	1	82.90	83.70	0	1,235	0.00%
2018/04/24	1	81.80	1	83.30	83.70	0	1,247	0.00%
2018/04/20	5	92.50	0	0.00	88.00	5	1,243	0.40%
2018/04/19	5	89.56	1.1	90.45	90.00	3.9	1,189	0.33%
2018/04/17	10	85.48	0	0.00	85.00	10	1,171	0.85%
2018/04/09	0	0.00	1	88.50	87.40	-1	1,373	-0.07%
2018/04/03	1	88.50	10.1	89.42	87.40	-9.1	1,500	-0.61%
2018/04/02	0	0.00	4.1	90.39	88.20	-4.1	1,521	-0.27%
2018/03/31	14	89.55	1	89.00	90.20	13	1,546	0.84%
2018/03/30	1	87.50	2	87.30	85.90	-1	1,573	-0.06%
2018/03/29	1	81.80	0	0.00	84.90	1	1,587	0.06%
2018/03/21	0	0.00	2	82.55	79.80	-2	1,702	-0.12%
2018/03/14	2	80.20	0	0.00	79.00	2	1,822	0.11%
2018/03/13	0	0.00	2	78.20	78.20	-2	1,816	-0.11%
2018/03/07	4	74.70	5	75.72	73.00	-1	1,874	-0.05%
2018/03/05	3	77.77	1	76.30	76.10	2	1,907	0.10%
2018/02/26	0	0.00	1	78.60	78.00	-1	1,979	-0.05%
2018/02/23	0	0.00	2	76.30	75.80	-2	2,012	-0.10%
2018/02/22	2	76.05	6	75.92	76.20	-4	2,045	-0.20%
2018/02/21	2	73.30	0	0.00	73.10	2	2,064	0.10%
2018/02/12	1	72.50	30	71.87	71.40	-29	2,099	-1.38%
2018/02/07	0	0.00	1	75.80	75.10	-1	2,531	-0.04%
2018/02/06	8	76.14	1	72.50	73.00	7	2,569	0.27%
2018/02/05	1	80.30	1	81.20	80.50	0	2,573	0.00%
2018/02/01	1	84.70	1	85.90	84.30	0	2,682	0.00%
2018/01/31	2	84.10	1	85.40	84.30	1	2,741	0.04%
2018/01/30	3	85.30	32	86.87	84.80	-29	2,814	-1.03%
2018/01/29	1	87.70	1	88.30	87.70	0	2,943	0.00%
2018/01/26	2	86.75	4	86.30	86.00	-2	3,039	-0.07%
2018/01/25	2	86.70	1	86.80	85.40	1	3,094	0.03%
2018/01/24	2	88.50	1	88.70	87.70	1	3,249	0.03%
2018/01/23	16	88.51	16.1	88.66	88.30	-0.1	3,354	0.00%
2018/01/22	0.1	85.20	1	85.20	85.20	-0.9	3,340	-0.03%
2018/01/19	2	83.95	2	83.75	83.30	0	3,558	0.00%
2018/01/18	30.1	84.00	2	84.35	83.40	28.1	3,673	0.76%
2018/01/17	5	83.54	0	0.00	83.50	5	3,667	0.14%
2018/01/15	32	85.88	0	0.00	85.80	32	3,652	0.88%
2018/01/12	0	0.00	2	87.35	87.00	-2	3,655	-0.05%
2018/01/11	0	0.00	1	86.40	86.30	-1	3,644	-0.03%
2018/01/10	5	86.84	0	0.00	85.40	5	3,646	0.14%
2018/01/09	2	89.45	4	88.48	88.30	-2	3,608	-0.06%
2018/01/05	1	93.00	1	94.70	93.00	0	3,554	0.00%
2018/01/04	1	94.80	2	94.35	95.00	-1	3,522	-0.03%
2018/01/03	5	98.58	5	95.94	94.20	0	3,480	0.00%
2018/01/02	8	92.88	59.2	88.82	95.40	-51.2	3,396	-1.51%