華固 (2548)-永豐金-敦南券商分點個股進出

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

華固

(2548)

可現股當沖

股價
160.0
漲跌
▼1.0
漲幅
-0.62%
成交量
5,969張
產業
上市營建類股
532人加入追蹤

立即追蹤
本地時間:13:35(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

華固 (2548)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/04/24	2.1	160.62	23	162.46	160.00	-20.9	2,000	-1.04%
2024/04/23	34.4	161.12	31.2	153.97	161.00	3.2	1,912	0.17%
2024/04/22	51.1	156.04	72.6	157.09	161.00	-21.5	1,727	-1.24%
2024/04/19	29.2	149.24	14.1	149.28	149.50	15.1	1,499	1.01%
2024/04/18	79.1	144.10	103	144.19	149.00	-23.9	1,358	-1.76%	大賣/
2024/04/17	3	131.67	6	133.83	135.50	-3	1,244	-0.24%
2024/04/16	10	129.20	4.1	129.87	129.50	5.9	1,206	0.49%
2024/04/15	1	133.00	1	133.50	133.00	0	1,163	0.00%
2024/04/12	0.1	135.00	2	135.50	134.50	-1.9	1,149	-0.17%
2024/04/11	21	135.07	10.3	135.50	135.50	10.7	1,137	0.94%
2024/04/10	26.2	136.21	18	133.89	136.00	8.2	1,112	0.73%
2024/04/09	18	132.14	24	132.63	133.50	-6	1,074	-0.56%
2024/04/08	20	129.93	8	129.75	130.50	12	1,046	1.15%
2024/04/03	1.2	126.76	5.3	126.42	126.00	-4.2	1,017	-0.41%
2024/04/02	0	0.00	2	126.75	127.00	-2	1,009	-0.20%
2024/04/01	4.1	126.27	37	127.04	127.50	-32.9	994	-3.31%
2024/03/29	2.3	124.13	4.1	125.13	124.00	-1.8	967	-0.19%
2024/03/28	1.1	125.05	6	126.08	125.50	-4.9	942	-0.52%
2024/03/27	35.1	124.63	39	122.09	126.00	-3.9	912	-0.43%
2024/03/26	20	120.00	3	119.17	120.00	17	858	1.98%
2024/03/25	26	120.17	7	119.36	119.50	19	835	2.27%
2024/03/22	0.3	116.40	2	117.25	116.50	-1.8	794	-0.22%
2024/03/21	7.3	117.82	8.7	117.39	118.50	-1.4	743	-0.19%
2024/03/20	2	108.00	0	0.00	108.00	2	646	0.31%
2024/03/19	1	108.50	0	0.00	107.50	1	638	0.16%
2024/03/18	7.1	108.35	2	108.50	107.50	5.1	635	0.80%
2024/03/15	2	106.50	3	107.00	106.50	-1	621	-0.16%
2024/03/14	0.1	105.50	0	0.00	106.50	0.1	548	0.02%
2024/03/13	2	105.50	3	105.00	106.00	-1	538	-0.19%
2024/03/12	3	103.17	5	102.90	103.50	-2	522	-0.38%
2024/03/11	3	101.33	0	0.00	101.00	3	500	0.60%
2024/03/08	4	101.50	1	102.00	102.00	3	479	0.63%
2024/03/07	1	101.50	1	102.00	101.50	0	463	0.00%
2024/03/06	1	102.00	3	101.83	102.00	-2	458	-0.44%
2024/03/05	0	0.00	7	100.71	101.00	-7	448	-1.56%
2024/03/04	0	0.00	1	99.20	99.20	-1	422	-0.24%
2024/03/01	0.1	99.50	0.2	99.36	99.30	-0.1	415	-0.01%
2024/02/29	2	100.08	8.1	98.57	98.80	-6	396	-1.52%
2024/02/27	0	0.00	10	95.90	95.70	-10	342	-2.92%
2024/02/26	0	96.20	0	0.00	95.70	0	336	0.00%
2024/02/23	0.2	96.05	2.1	95.91	95.70	-1.9	333	-0.57%
2024/02/21	0.1	95.70	0	0.00	95.70	0.1	327	0.03%
2024/02/02	0	0.00	2	95.25	95.10	-2	326	-0.61%
2024/01/29	1	95.70	1	95.50	95.60	0	336	0.00%
2024/01/17	0.1	95.20	0	0.00	95.00	0.1	342	0.03%
2024/01/15	0	0.00	1	96.00	95.80	-1	334	-0.30%
2024/01/10	1.1	95.32	0	0.00	95.90	1.1	333	0.32%
2024/01/09	1	96.00	0	0.00	95.60	1	329	0.30%
2024/01/08	0	0.00	0.3	96.40	96.60	-0.3	331	-0.09%
2024/01/05	4	96.63	0	0.00	96.60	4	333	1.20%
2024/01/02	2	96.30	0	0.00	96.50	2	336	0.59%
2023/12/29	2	96.20	0	0.00	96.30	2	335	0.60%
2023/12/28	1	95.90	0	0.00	96.30	1	336	0.30%
2023/12/27	2	96.20	0	0.00	95.90	2	335	0.60%
2023/12/26	2	95.90	8	96.20	96.30	-6	334	-1.79%
2023/12/25	2	96.00	0	0.00	96.10	2	335	0.60%
2023/12/20	0	96.00	0	0.00	96.00	0	339	0.01%
2023/12/19	0	0.00	24	96.10	96.10	-24	338	-7.10%
2023/12/18	0	0.00	0.1	96.60	96.20	-0.1	336	-0.03%
2023/12/15	0.1	96.30	0	0.00	96.60	0.1	332	0.03%
2023/12/14	2	96.60	0	0.00	96.80	2	326	0.61%
2023/12/12	0	0.00	0	96.85	97.00	0	322	-0.01%
2023/12/11	0	0.00	0	96.40	96.80	0	319	-0.01%
2023/12/08	0	0.00	1.1	96.00	96.30	-1.1	313	-0.33%
2023/12/04	0	0.00	4	94.68	94.90	-4	299	-1.33%
2023/12/01	0	0.00	2	95.00	94.80	-2	300	-0.67%
2023/11/28	0	0.00	22	94.42	94.60	-22	298	-7.36%
2023/11/21	0	0.00	1	94.50	94.60	-1	307	-0.32%
2023/11/20	1	93.80	0	0.00	94.10	1	307	0.33%
2023/11/15	0	0.00	0	93.90	94.50	0	329	-0.01%
2023/11/13	1	93.40	0	0.00	93.50	1	342	0.29%
2023/11/06	0	0.00	0	92.20	92.10	0	385	-0.01%
2023/11/02	1	91.30	0	0.00	91.90	1	402	0.25%
2023/10/31	0	0.00	0.1	91.57	91.60	-0.1	412	-0.01%
2023/10/27	0	0.00	0.1	91.05	91.10	-0.1	419	-0.02%
2023/10/25	0	0.00	0.6	90.95	90.60	-0.6	426	-0.14%
2023/10/23	0	0.00	1	90.40	90.40	-1	432	-0.23%
2023/10/19	0	0.00	0	91.00	90.90	0	427	0.00%
2023/10/16	0	0.00	1	91.70	91.70	-1	425	-0.23%
2023/10/06	0	0.00	1	89.80	89.90	-1	420	-0.24%
2023/10/05	1	89.70	0	0.00	89.90	1	424	0.24%
2023/10/04	1	89.80	0	0.00	89.90	1	422	0.24%
2023/10/02	0	0.00	5	89.92	90.10	-5	433	-1.15%
2023/09/28	2	89.90	3	90.10	89.80	-1	446	-0.22%
2023/09/26	0	0.00	1	89.90	90.00	-1	457	-0.22%
2023/09/22	0.1	89.90	0	0.00	90.10	0.1	463	0.02%
2023/09/21	1	89.90	0	0.00	90.00	1	472	0.21%
2023/09/20	3	90.00	1	89.90	90.10	2	487	0.41%
2023/09/15	0.1	90.00	0	0.00	90.20	0.1	500	0.02%
2023/09/14	1	89.90	0	0.00	89.80	1	502	0.20%
2023/09/12	5	89.70	0	0.00	89.80	5	515	0.97%
2023/09/11	0	0.00	1	89.80	90.00	-1	517	-0.19%
2023/09/08	15	89.78	0	0.00	89.80	15	527	2.84%
2023/09/06	0.1	90.00	0	0.00	89.70	0.1	531	0.02%
2023/09/05	0	0.00	2	89.70	90.00	-2	539	-0.37%
2023/08/31	3	89.40	0	0.00	89.50	3	569	0.53%
2023/08/30	1	89.20	0	0.00	89.20	1	574	0.17%
2023/08/29	1	89.30	0	0.00	89.30	1	578	0.17%
2023/08/22	4	88.75	0	0.00	89.00	4	656	0.61%
2023/08/21	10.2	89.31	0	89.70	89.30	10.2	756	1.34%
2023/08/18	1	89.10	0	0.00	89.40	1	792	0.13%
2023/08/17	2	89.15	0	0.00	89.10	2	808	0.25%
2023/08/16	9	89.69	0	0.00	89.30	9	814	1.10%
2023/08/15	1	90.20	0.1	90.90	90.20	0.9	801	0.12%
2023/08/14	1	90.30	0	0.00	90.20	1	808	0.12%
2023/08/10	0	0.00	2	90.50	90.40	-2	829	-0.25%
2023/08/09	0.1	91.60	0	0.00	90.90	0.1	827	0.01%
2023/08/08	0	0.00	0.1	91.83	91.80	-0.1	833	-0.01%
2023/08/04	0	0.00	1	91.03	90.70	-1	839	-0.12%
2023/08/02	0	0.00	0.4	91.20	90.70	-0.4	853	-0.04%
2023/08/01	1	90.50	0	0.00	90.50	1	858	0.12%
2023/07/31	0	90.70	0	0.00	90.60	0	888	0.00%
2023/07/25	0	0.00	1	90.10	90.10	-1	911	-0.11%
2023/07/24	0	0.00	1	90.00	90.00	-1	916	-0.11%
2023/07/14	1	90.20	0	0.00	90.20	1	934	0.11%
2023/07/07	6	89.67	0	0.00	90.30	6	948	0.63%
2023/07/06	2	90.00	0	0.00	90.10	2	951	0.21%
2023/07/05	0	0.00	4	90.10	90.40	-4	942	-0.42%
2023/06/30	3	90.23	0.1	90.80	90.20	3	933	0.32%
2023/06/29	0	0.00	0.5	90.90	90.40	-0.5	931	-0.05%
2023/06/27	0	0.00	0	90.70	90.40	0	918	0.00%
2023/06/21	3	90.37	3	90.59	90.60	0	925	0.00%
2023/06/20	1	91.00	0	0.00	90.60	1	933	0.11%
2023/06/19	1	91.00	0	0.00	91.10	1	935	0.11%
2023/06/16	3	91.17	0	0.00	91.00	3	937	0.32%
2023/06/15	3	91.27	0	0.00	91.30	3	928	0.32%
2023/06/14	2	91.85	0	0.00	91.20	2	951	0.21%
2023/06/13	2	91.40	0	0.00	92.00	2	951	0.21%
2023/06/12	1	91.40	0	0.00	91.40	1	951	0.11%
2023/06/09	2	91.55	0	0.00	91.20	2	951	0.21%
2023/06/08	1.2	92.00	0	0.00	91.60	1.2	950	0.12%
2023/06/07	3	92.63	1	92.60	92.20	2	949	0.21%
2023/06/06	1	92.20	0	0.00	92.50	1	944	0.11%
2023/06/05	1.2	90.83	1	90.70	91.20	0.2	934	0.02%
2023/06/01	1	90.30	0	0.00	90.50	1	930	0.11%
2023/05/31	1	89.70	3.1	89.74	90.10	-2.1	934	-0.22%
2023/05/30	2	89.60	5	89.70	89.70	-3	931	-0.32%
2023/05/26	8	90.68	0.1	90.70	90.20	7.9	893	0.88%
2023/05/25	10.5	90.33	0	0.00	91.20	10.5	865	1.21%
2023/05/24	17	97.12	7	97.11	97.50	10	754	1.33%
2023/05/23	2	97.25	5	97.70	97.20	-3	711	-0.42%
2023/05/22	1	97.50	0	97.10	97.40	1	686	0.14%
2023/05/18	0	0.00	1	97.00	96.70	-1	647	-0.15%
2023/05/17	0	0.00	6	96.77	97.00	-6	635	-0.94%
2023/05/09	5	96.70	0	0.00	96.50	5	566	0.88%
2023/05/08	3	96.80	1	96.60	96.80	2	548	0.36%
2023/05/05	0	0.00	2	96.10	96.60	-2	538	-0.37%
2023/05/02	0	0.00	1	94.51	94.70	-1	493	-0.21%
2023/04/28	1	94.50	0	0.00	94.70	1	498	0.20%
2023/04/26	1	93.90	0	0.00	94.50	1	491	0.21%
2023/04/25	0	0.00	2	94.20	94.30	-2	488	-0.41%
2023/04/24	0	0.00	0	93.40	93.40	0	470	0.00%
2023/04/21	0	0.00	0.3	93.60	93.40	-0.3	472	-0.06%
2023/04/20	1	93.60	0	0.00	93.80	1	470	0.21%
2023/04/19	2	93.60	0	0.00	93.70	2	472	0.42%
2023/04/18	1	93.60	0	0.00	93.90	1	472	0.21%
2023/04/17	4	93.88	0	0.00	93.80	4	470	0.85%
2023/04/12	0	0.00	56	94.15	94.30	-56	454	-12.32%
2023/04/06	0	0.00	2	93.25	93.20	-2	434	-0.46%
2023/03/30	0	0.00	5	93.10	93.20	-5	425	-1.18%
2023/03/27	0	0.00	0	93.53	93.30	0	413	-0.01%
2023/03/24	0	0.00	5	92.70	92.80	-5	406	-1.24%
2023/03/22	0	0.00	1	92.40	92.10	-1	391	-0.26%
2023/03/21	0	0.00	1	91.80	92.00	-1	384	-0.26%
2023/03/20	0	0.00	3	90.50	90.60	-3	375	-0.80%
2023/03/17	0	0.00	2	90.70	90.70	-2	373	-0.54%
2023/03/13	2	89.90	0	0.00	90.50	2	333	0.60%
2023/03/10	0	0.00	0.3	90.30	90.30	-0.3	325	-0.09%
2023/03/09	2	90.40	0	0.00	90.30	2	323	0.62%
2023/03/08	5	90.30	0	0.00	90.60	5	318	1.57%
2023/03/07	1	90.80	0	91.20	90.90	1	309	0.31%
2023/03/02	2	90.95	0	0.00	91.60	2	298	0.67%
2023/02/20	2	90.30	0	90.30	90.40	2	288	0.69%
2023/02/14	5	90.20	4	90.30	90.50	1	310	0.32%
2023/02/08	0	0.00	3	90.43	90.40	-3	320	-0.94%
2023/02/07	0	89.96	2	90.05	90.20	-2	321	-0.61%
2023/02/06	0	0.00	1	89.30	89.80	-1	323	-0.31%
2023/02/01	3	88.50	0	0.00	88.50	3	318	0.94%
2023/01/30	0	0.00	0.1	90.97	89.10	-0.1	316	-0.02%
2023/01/16	1	88.20	0.2	90.00	88.30	0.8	315	0.24%
2023/01/11	0	0.00	0.1	89.20	88.20	-0.1	326	-0.04%
2023/01/09	0	89.00	0	0.00	89.00	0	333	0.00%
2023/01/03	3	88.20	0	0.00	88.30	3	348	0.86%
2022/12/29	0	0.00	1.1	88.73	88.90	-1.1	349	-0.32%
2022/12/28	0	0.00	0.1	89.00	89.00	-0.1	351	-0.04%
2022/12/26	0	88.10	0.4	89.00	88.00	-0.3	348	-0.10%
2022/12/23	0	0.00	0	88.70	88.00	0	351	-0.01%
2022/12/22	1	88.20	0	0.00	88.30	1	356	0.28%
2022/12/19	0	0.00	1	88.00	87.80	-1	379	-0.26%
2022/12/16	0	0.00	0	87.90	87.80	0	381	-0.01%
2022/12/15	5	87.62	0	0.00	87.70	5	382	1.31%
2022/12/14	2.1	87.81	0	0.00	87.60	2.1	379	0.54%
2022/12/05	0	0.00	1	89.00	88.70	-1	384	-0.26%
2022/11/24	0	0.00	4	88.10	88.10	-4	386	-1.03%
2022/11/23	0	0.00	0.4	87.20	87.20	-0.4	382	-0.10%
2022/11/22	1	86.70	2	86.30	86.30	-1	382	-0.26%
2022/11/18	1	86.10	0	0.00	86.10	1	385	0.26%
2022/11/16	1	86.40	0	0.00	86.10	1	385	0.26%
2022/11/15	2.4	86.47	0	0.00	86.50	2.4	385	0.62%
2022/11/11	1	86.10	1	86.30	86.20	0	390	0.00%
2022/11/09	1	86.30	0	0.00	86.20	1	394	0.25%
2022/11/08	1	86.80	0	0.00	86.60	1	395	0.25%
2022/11/07	1	86.00	0	0.00	86.30	1	397	0.25%
2022/10/28	0.1	85.80	0	0.00	85.50	0.1	406	0.02%
2022/10/26	1	85.20	0	0.00	85.40	1	406	0.25%
2022/10/20	0.1	86.10	0	0.00	86.10	0.1	395	0.03%
2022/10/17	1	85.40	0	0.00	86.40	1	381	0.26%
2022/10/13	1	86.20	0.2	86.57	86.10	0.8	377	0.21%
2022/10/11	1	87.60	0	0.00	87.70	1	372	0.27%
2022/10/07	1	88.80	0	0.00	88.80	1	373	0.27%
2022/10/04	0	0.00	3	89.30	89.70	-3	386	-0.78%
2022/09/30	0	0.00	0.2	89.00	90.50	-0.2	392	-0.05%
2022/09/29	0.4	90.18	0	0.00	89.60	0.4	397	0.10%
2022/09/27	1	89.30	0	0.00	90.00	1	401	0.25%
2022/09/26	0.1	91.00	0	0.00	89.40	0.1	401	0.01%
2022/09/21	0.1	92.50	8	92.30	92.80	-7.9	403	-1.96%
2022/09/16	1	92.70	0	0.00	92.50	1	427	0.23%
2022/09/08	0	0.00	1	92.40	92.50	-1	536	-0.19%
2022/09/07	0	0.00	2.1	92.03	92.40	-2.1	551	-0.38%
2022/09/06	0	0.00	1	92.20	92.50	-1	560	-0.18%
2022/09/05	2	92.40	0	0.00	92.10	2	563	0.35%
2022/08/29	1	91.90	0	0.00	92.20	1	581	0.17%
2022/08/23	0	0.00	3	92.57	92.20	-3	589	-0.51%
2022/08/22	0	93.70	0	0.00	93.70	0	590	0.00%
2022/08/19	0	0.00	1	92.80	93.50	-1	590	-0.17%
2022/08/16	1	92.50	1	92.30	92.40	0	578	0.00%
2022/08/15	1	91.50	0	0.00	91.50	1	568	0.18%
2022/08/12	2	90.50	0	0.00	90.80	2	566	0.35%
2022/08/05	2	88.80	0	0.00	88.80	2	597	0.33%
2022/08/04	0	0.00	1	88.70	88.80	-1	607	-0.16%
2022/08/03	0	88.00	0	0.00	88.00	0	604	0.01%
2022/07/28	0	0.00	1	89.30	89.00	-1	619	-0.16%
2022/07/21	0	0.00	2	86.80	87.30	-2	641	-0.31%
2022/07/19	2.1	86.51	0	0.00	86.70	2.1	646	0.32%
2022/07/18	0	0.00	1	88.00	86.60	-1	644	-0.16%
2022/07/15	1	86.10	0	0.00	86.00	1	642	0.16%
2022/07/14	2	85.50	0	0.00	85.60	2	637	0.31%
2022/07/12	1	84.90	0	0.00	84.90	1	640	0.16%
2022/07/08	1	85.90	0	0.00	85.90	1	662	0.15%
2022/07/07	1	86.00	0	0.00	86.20	1	658	0.15%
2022/07/06	0	0.00	0.1	88.00	86.50	-0.1	654	-0.01%
2022/06/30	1	89.00	0	0.00	88.80	1	643	0.16%
2022/06/27	0	0.00	0.1	90.20	89.70	-0.1	636	-0.02%
2022/06/24	0	0.00	0	87.93	88.20	0	623	0.00%
2022/06/23	0.1	85.90	0	0.00	85.40	0.1	615	0.02%
2022/06/22	5	86.22	0	0.00	86.20	5	603	0.83%
2022/06/21	0	0.00	15	93.50	93.60	-15	570	-2.63%
2022/06/20	1	92.70	1	92.70	92.40	0	537	0.00%
2022/06/01	0	0.00	2	94.65	95.20	-2	582	-0.34%
2022/05/31	0	0.00	2	94.10	94.40	-2	574	-0.35%
2022/05/27	2	93.25	0	0.00	93.00	2	567	0.35%
2022/05/26	2	94.35	0	94.00	94.00	2	567	0.35%
2022/05/19	1	93.90	1	94.20	94.40	0	571	0.00%
2022/05/18	0	0.00	1	93.40	93.50	-1	562	-0.18%
2022/05/17	0.1	92.00	0	0.00	92.50	0.1	564	0.02%
2022/05/16	1	91.00	1	92.20	91.50	0	554	0.00%
2022/05/13	1	91.50	0	91.60	91.60	1	547	0.18%
2022/05/12	0	0.00	1	91.90	91.10	-1	543	-0.18%
2022/05/09	1	91.70	2	91.60	91.70	-1	540	-0.19%
2022/05/06	0	91.80	0	0.00	91.50	0	538	0.01%
2022/05/04	0	91.80	0	0.00	91.80	0	540	0.00%
2022/04/29	0	0.00	2	92.00	92.20	-2	540	-0.37%
2022/04/26	2	91.10	0	0.00	91.40	2	516	0.39%
2022/04/25	1	90.70	1	90.80	90.70	0	511	0.00%
2022/04/22	1	91.50	1	91.50	91.30	0	506	0.00%
2022/04/21	2	91.70	0	0.00	91.70	2	508	0.39%
2022/04/19	1	92.20	0	0.00	92.30	1	504	0.20%
2022/04/18	0	0.00	2	92.45	92.10	-2	502	-0.40%
2022/04/15	0	0.00	1	92.60	92.90	-1	496	-0.20%
2022/04/14	2	91.15	0	0.00	91.30	2	485	0.41%
2022/04/13	2	90.05	0	0.00	90.30	2	461	0.43%
2022/04/12	1	90.00	0	0.00	90.00	1	460	0.22%
2022/04/11	2	90.10	0	0.00	90.30	2	458	0.44%
2022/04/08	1	90.30	0	0.00	90.70	1	454	0.22%
2022/04/07	1	90.40	0	0.00	90.30	1	448	0.22%
2022/03/30	1	90.50	0	0.00	90.80	1	441	0.23%
2022/03/18	10	89.90	10	90.60	89.70	0	431	0.00%
2022/03/08	4	90.00	0	0.00	89.80	4	327	1.22%
2022/03/02	0	0.00	4	91.40	91.20	-4	316	-1.26%
2022/02/17	5	92.70	0.2	92.70	92.60	4.9	319	1.52%
2022/02/16	0.1	91.90	0	0.00	91.80	0.1	313	0.04%
2022/02/14	1	90.20	0	0.00	90.30	1	333	0.30%
2022/02/09	1	90.60	0	0.00	90.30	1	343	0.29%
2022/01/26	0	0.00	2.1	90.88	91.00	-2.1	323	-0.65%
2022/01/21	0	0.00	2	90.40	90.60	-2	328	-0.61%
2022/01/18	1	90.30	0	0.00	90.20	1	339	0.29%
2022/01/13	1	90.50	1	90.80	90.70	0	364	0.00%
2022/01/04	1.1	90.71	0	0.00	90.50	1.1	387	0.29%
2022/01/03	0	0.00	5	91.10	90.70	-5	387	-1.29%
2021/12/29	1	91.30	0	0.00	91.10	1	402	0.25%
2021/12/28	5	91.10	0	0.00	91.40	5	399	1.25%
2021/12/24	2	90.85	0	0.00	91.00	2	410	0.49%
2021/12/22	0	91.30	11	91.10	91.20	-11	417	-2.63%
2021/12/15	1	92.00	0	0.00	91.80	1	419	0.24%
2021/12/14	2	92.55	2	92.20	92.10	0	422	0.00%
2021/12/13	0	92.90	0	93.10	92.90	0	423	0.00%
2021/12/07	0	0.00	1.1	92.89	92.90	-1.1	457	-0.24%
2021/12/03	0	91.60	0	0.00	92.10	0	461	0.00%
2021/12/02	2	92.00	1	91.90	91.70	1	465	0.22%
2021/11/30	0.2	92.56	0	0.00	91.70	0.2	472	0.04%
2021/11/25	0	0.00	0	93.45	93.10	0	528	0.00%
2021/11/24	1	92.10	0	0.00	92.80	1	536	0.19%
2021/11/23	1	92.10	0	92.40	92.50	1	534	0.19%
2021/11/22	0.1	93.00	0	0.00	92.90	0.1	535	0.01%
2021/11/19	0	0.00	1	93.70	93.70	-1	540	-0.19%
2021/11/18	0	0.00	3	93.87	94.20	-3	540	-0.56%
2021/11/16	0	0.00	5	94.40	94.40	-5	543	-0.92%
2021/11/12	0	0.00	2	93.60	93.50	-2	541	-0.37%
2021/11/11	0	0.00	1	92.60	93.20	-1	539	-0.19%
2021/11/10	0	0.00	10	92.10	92.40	-10	524	-1.91%
2021/11/09	0	0.00	0.1	90.80	90.10	-0.1	508	-0.01%
2021/11/03	1	90.10	1	90.40	90.40	0	499	0.00%
2021/11/01	1	90.40	0	0.00	90.40	1	506	0.20%
2021/10/29	1	90.30	1.1	90.09	91.00	-0.1	509	-0.02%
2021/10/28	1	91.00	0	0.00	91.00	1	504	0.20%
2021/10/27	0	0.00	2	91.05	91.20	-2	504	-0.40%
2021/10/26	0	0.00	1	90.90	91.20	-1	506	-0.20%
2021/10/22	1	89.90	0	0.00	90.10	1	511	0.20%
2021/10/21	2	88.20	0	0.00	90.50	2	512	0.39%
2021/10/19	0.2	89.20	0	0.00	89.20	0.2	491	0.03%
2021/10/15	0	0.00	10	89.10	89.00	-10	500	-2.00%
2021/10/08	10	90.40	0	0.00	90.30	10	497	2.01%
2021/10/07	0	0.00	4	90.18	90.10	-4	501	-0.80%
2021/10/05	1	87.50	0	0.00	88.20	1	493	0.20%
2021/10/04	1	88.00	0	0.00	87.80	1	493	0.20%
2021/10/01	1.5	87.70	1	88.10	87.70	0.5	492	0.10%
2021/09/29	0	0.00	13	89.53	89.00	-13	489	-2.66%
2021/09/28	12	89.58	0	0.00	90.00	12	488	2.46%
2021/09/24	0.1	89.70	0	0.00	89.20	0.1	494	0.02%
2021/09/23	0.1	89.90	0	0.00	89.70	0.1	498	0.02%
2021/09/22	1	88.80	0	0.00	88.90	1	502	0.20%
2021/09/17	0	0.00	2	89.60	90.20	-2	505	-0.40%
2021/09/16	0	0.00	1	90.20	90.10	-1	506	-0.20%
2021/09/14	2	91.20	9	91.19	91.40	-7	508	-1.38%
2021/09/13	1.6	89.75	1	90.00	90.00	0.6	496	0.12%
2021/09/10	2.4	88.88	0	0.00	88.90	2.4	495	0.48%
2021/09/07	0.1	87.50	1	87.10	87.70	-0.9	502	-0.18%
2021/09/06	2	88.45	0	0.00	87.50	2	516	0.39%
2021/09/02	0	89.80	4	90.28	90.20	-4	522	-0.76%
2021/09/01	2.1	89.99	1	89.30	89.30	1.1	541	0.19%
2021/08/31	0	0.00	7	88.03	88.00	-7	553	-1.26%
2021/08/30	1	86.50	0	0.00	86.60	1	566	0.18%
2021/08/23	0	0.00	2	85.00	85.40	-2	602	-0.33%
2021/08/20	0	0.00	30	84.93	85.00	-30	604	-4.96%
2021/08/19	22	85.36	1	85.20	85.10	21	608	3.45%
2021/08/17	0.1	84.80	0	0.00	84.90	0.1	601	0.02%
2021/08/16	11	84.50	0	0.00	84.40	11	599	1.84%
2021/08/13	11	84.60	0	0.00	84.60	11	600	1.83%
2021/08/12	0.1	84.90	0	0.00	84.90	0.1	605	0.01%
2021/08/10	11	84.60	0	0.00	84.50	11	617	1.78%
2021/08/09	11	84.70	0	0.00	84.80	11	634	1.73%
2021/08/06	11	84.70	0	0.00	85.00	11	646	1.70%
2021/08/05	11	84.70	0	0.00	84.90	11	656	1.67%
2021/08/04	0.1	85.30	0	0.00	85.40	0.1	678	0.02%
2021/08/02	0	0.00	1	85.20	85.10	-1	693	-0.14%
2021/07/30	1	84.80	0	0.00	85.00	1	697	0.14%
2021/07/26	0	0.00	1	84.91	84.90	-1	715	-0.14%
2021/07/20	0	0.00	0.5	85.20	85.00	-0.5	713	-0.07%
2021/07/19	0.1	85.10	0	0.00	84.90	0.1	711	0.01%
2021/07/16	0	0.00	2	84.75	84.80	-2	731	-0.27%
2021/07/13	0	0.00	1	84.80	85.00	-1	759	-0.13%
2021/07/08	0	0.00	4	85.00	85.00	-4	766	-0.52%
2021/07/07	5	84.80	1	84.90	84.80	4	770	0.52%
2021/07/05	0	0.00	0.3	85.50	85.10	-0.3	771	-0.04%
2021/07/02	2.2	84.83	5	85.00	85.00	-2.9	774	-0.37%
2021/07/01	0	0.00	1	85.00	84.80	-1	773	-0.13%
2021/06/29	15	84.79	0	0.00	84.80	15	775	1.94%
2021/06/28	0	85.40	0	0.00	85.10	0	775	0.00%
2021/06/25	0	85.80	2	85.40	85.40	-2	772	-0.26%
2021/06/24	0	86.00	0	0.00	85.70	0	774	0.00%
2021/06/23	3	85.00	0	0.00	85.40	3	780	0.38%
2021/06/22	3	84.97	0	0.00	84.90	3	780	0.38%
2021/06/21	2	85.15	1	85.20	85.20	1	775	0.13%
2021/06/18	1	85.50	11	85.51	85.90	-10	775	-1.29%
2021/06/16	1	86.00	5.1	86.10	86.10	-4.1	840	-0.48%
2021/06/15	1	85.90	0	0.00	86.00	1	845	0.12%
2021/06/11	5	86.20	0	0.00	86.40	5	844	0.59%
2021/06/10	2	86.55	0	0.00	86.60	2	853	0.23%
2021/06/09	16	86.11	2	86.20	86.80	14	863	1.62%
2021/06/08	2	92.90	0	0.00	92.90	2	866	0.23%
2021/06/07	3	93.07	0	0.00	93.00	3	890	0.34%
2021/06/04	3	93.10	0	0.00	93.10	3	870	0.34%
2021/06/03	2	93.46	0.3	93.93	93.40	1.8	885	0.20%
2021/06/02	0	0.00	1	93.42	94.00	-1	878	-0.12%
2021/05/31	0	0.00	1	93.70	93.70	-1	883	-0.11%
2021/05/27	1	93.30	0	0.00	92.50	1	888	0.11%
2021/05/24	0	0.00	1	91.30	91.30	-1	890	-0.11%
2021/05/20	0	0.00	1	90.50	90.60	-1	905	-0.11%
2021/05/19	1	92.20	0	0.00	91.10	1	904	0.11%
2021/05/17	5	89.90	3	90.57	90.10	2	911	0.22%
2021/05/14	0	0.00	1	92.50	92.50	-1	898	-0.11%
2021/05/12	3	91.40	2	90.00	90.00	1	885	0.11%
2021/05/11	0	0.00	3	94.70	93.20	-3	863	-0.35%
2021/05/07	0	0.00	1	93.80	93.70	-1	863	-0.12%
2021/05/05	1	92.80	0	0.00	93.50	1	858	0.12%
2021/05/04	9	93.82	3	95.13	93.50	6	858	0.70%
2021/04/29	0	0.00	1	94.40	94.80	-1	848	-0.12%
2021/04/27	1	95.40	3	95.00	95.20	-2	859	-0.23%
2021/04/26	0	0.00	1	94.50	94.60	-1	867	-0.12%
2021/04/23	1	94.00	0	0.00	94.50	1	871	0.11%
2021/04/22	2	95.25	1	94.30	94.20	1	875	0.11%
2021/04/21	1	95.50	8	95.20	95.70	-7	860	-0.81%
2021/04/19	0	93.00	2	93.50	93.70	-2	849	-0.23%
2021/04/16	0	0.00	5	92.70	92.90	-5	850	-0.59%
2021/04/15	3	92.73	0	0.00	92.50	3	860	0.35%
2021/04/14	26	92.65	1	92.40	92.60	25	861	2.90%
2021/04/09	0	0.00	1	93.50	93.40	-1	853	-0.12%
2021/04/08	6	93.70	1	93.60	93.60	5	851	0.59%
2021/04/06	1	93.10	1	92.90	92.90	0	845	0.00%
2021/04/01	6	92.97	1	93.40	93.00	5	842	0.59%
2021/03/31	0	0.00	1	93.20	93.20	-1	835	-0.12%
2021/03/29	1.3	92.79	0	0.00	92.80	1.3	832	0.16%
2021/03/26	2	92.60	0	0.00	92.60	2	826	0.24%
2021/03/25	1	92.20	0	0.00	92.10	1	818	0.12%
2021/03/23	0	0.00	1	93.10	92.40	-1	818	-0.12%
2021/03/22	4	92.60	3	93.00	93.10	1	814	0.12%
2021/03/19	10	93.17	3	93.53	93.70	7	805	0.87%
2021/03/16	0	0.00	1	93.50	93.80	-1	731	-0.14%
2021/03/15	4	92.80	0	0.00	92.80	4	747	0.53%
2021/03/12	1	92.70	4	93.90	94.00	-3	750	-0.40%
2021/03/11	1	94.10	15	92.99	94.10	-14	717	-1.95%
2021/03/10	1	89.50	0	0.00	89.60	1	665	0.15%
2021/03/09	1	89.70	5.5	90.29	89.90	-4.5	657	-0.68%
2021/03/08	0	0.00	6.5	89.39	89.20	-6.5	630	-1.03%
2021/03/05	1	89.20	0	0.00	89.60	1	626	0.16%
2021/02/26	6	87.83	0	0.00	88.00	6	593	1.01%
2021/02/25	1	88.40	5	88.70	88.80	-4	588	-0.68%
2021/02/23	2	88.65	1.1	88.55	88.70	0.9	581	0.16%
2021/02/22	0.2	87.40	0	0.00	87.70	0.2	565	0.04%
2021/02/17	5	86.08	0	0.00	85.90	5	563	0.89%
2021/02/05	2	85.90	0	0.00	85.80	2	554	0.36%
2021/02/04	1	85.91	0	0.00	85.90	1	551	0.18%
2021/01/29	2	85.85	15	85.93	86.20	-13	551	-2.36%
2021/01/22	1	87.10	0	0.00	87.60	1	525	0.19%
2021/01/21	0	87.50	1	87.00	87.20	-1	524	-0.19%
2021/01/19	0	0.00	1	88.10	87.50	-1	511	-0.20%
2021/01/18	0	0.00	3	88.00	88.00	-3	498	-0.60%
2021/01/15	7	87.54	0	0.00	88.00	7	495	1.41%
2021/01/14	2	87.70	0	0.00	87.80	2	521	0.38%
2021/01/13	2	87.55	0	0.00	87.90	2	523	0.38%
2021/01/12	0	0.00	10	87.70	87.70	-10	515	-1.94%
2021/01/11	1	87.90	0	0.00	88.20	1	513	0.19%
2021/01/08	1	88.50	3	88.30	88.50	-2	510	-0.39%
2021/01/06	0	0.00	1	87.70	87.90	-1	506	-0.20%
2021/01/04	0	0.00	2	87.80	87.90	-2	516	-0.39%
2020/12/23	1	87.20	0	0.00	87.20	1	524	0.19%
2020/12/22	3	87.73	2	87.80	87.60	1	526	0.19%
2020/12/21	0	0.00	2	87.95	87.90	-2	535	-0.37%
2020/12/18	10	88.00	0	0.00	88.00	10	548	1.82%
2020/12/17	1	87.30	1	87.40	87.40	0	549	0.00%
2020/12/16	0	0.00	0	87.80	87.80	0	550	-0.01%
2020/12/15	0	0.00	1	87.20	86.90	-1	552	-0.18%
2020/12/10	0	0.00	2	86.80	87.20	-2	558	-0.36%
2020/12/09	4	85.93	2	85.95	86.60	2	554	0.36%
2020/12/08	6.1	87.27	0	0.00	87.10	6.1	527	1.15%
2020/12/04	1	89.30	1	89.40	89.00	0	514	0.00%
2020/12/03	2	88.35	0	0.00	88.60	2	516	0.39%
2020/12/02	2	88.40	0	0.00	88.40	2	521	0.38%
2020/11/30	3	89.17	0	0.00	88.20	3	538	0.56%
2020/11/25	10	89.20	1	89.30	88.90	9	568	1.58%
2020/11/24	1	89.10	0	0.00	89.10	1	584	0.17%
2020/11/18	1	88.50	5	88.70	88.70	-4	626	-0.64%
2020/11/16	1	88.60	15	88.60	88.60	-14	653	-2.14%
2020/10/27	1	87.80	0	0.00	88.00	1	793	0.13%
2020/10/26	0	0.00	1	87.90	87.90	-1	796	-0.13%
2020/10/22	0	0.00	1	88.40	86.90	-1	806	-0.12%
2020/10/20	1	86.60	0	0.00	86.70	1	786	0.13%
2020/10/15	2	85.75	0	0.00	85.30	2	796	0.25%
2020/10/14	1	85.90	0	0.00	86.20	1	796	0.13%
2020/10/12	0	0.00	4	85.60	85.60	-4	798	-0.50%
2020/10/06	1	86.00	0	0.00	86.00	1	803	0.12%
2020/09/30	1	86.00	0	0.00	86.20	1	844	0.12%
2020/09/24	4	85.40	0	0.00	85.30	4	921	0.43%
2020/09/23	1	86.90	0	0.00	86.10	1	927	0.11%
2020/09/18	11	88.10	0	0.00	88.20	11	956	1.15%
2020/09/17	1	88.10	0	0.00	88.20	1	964	0.10%
2020/09/16	4	88.38	0	0.00	88.10	4	974	0.41%
2020/09/10	0	0.00	1	89.10	89.30	-1	1,079	-0.09%
2020/09/04	4	90.28	6	89.82	90.50	-2	1,185	-0.17%
2020/09/03	0	0.00	1	90.10	90.50	-1	1,277	-0.08%
2020/09/02	0	0.00	10	90.20	90.00	-10	1,337	-0.75%
2020/08/31	1	89.60	0	0.00	89.60	1	1,418	0.07%
2020/08/24	1	88.70	0	0.00	88.80	1	1,485	0.07%
2020/08/21	1	87.60	2	87.80	88.70	-1	1,503	-0.07%
2020/08/20	2	87.40	2	87.50	86.90	0	1,529	0.00%
2020/08/19	1	89.50	14	89.63	89.20	-13	1,513	-0.86%
2020/08/18	1	88.70	0	0.00	88.90	1	1,508	0.07%
2020/08/17	1	89.60	1	89.50	89.60	0	1,517	0.00%
2020/08/14	2	87.80	0	0.00	87.90	2	1,501	0.13%
2020/08/13	1	87.00	0	0.00	87.40	1	1,486	0.07%
2020/08/12	5	87.00	0	0.00	87.00	5	1,493	0.33%
2020/08/11	12	87.10	0	0.00	87.20	12	1,480	0.81%
2020/08/10	6	86.00	0	0.00	86.20	6	1,469	0.41%
2020/08/07	2	86.10	0	0.00	86.00	2	1,469	0.14%
2020/08/06	6	86.40	0	0.00	86.50	6	1,461	0.41%
2020/07/31	7	85.10	0	0.00	85.00	7	1,450	0.48%
2020/07/30	0	0.00	0.4	85.40	85.20	-0.4	1,446	-0.03%
2020/07/29	1	84.60	0	0.00	84.50	1	1,451	0.07%
2020/07/28	6	84.10	0	0.00	84.00	6	1,461	0.41%
2020/07/27	3	84.30	1	84.40	84.30	2	1,472	0.14%
2020/07/24	6	85.00	0	0.00	84.80	6	1,473	0.41%
2020/07/21	1	84.60	0	0.00	84.90	1	1,475	0.07%
2020/07/20	1	84.50	10	84.41	84.40	-9	1,468	-0.61%
2020/07/17	1	85.20	0	0.00	85.00	1	1,470	0.07%
2020/07/14	6	84.27	0	0.00	84.30	6	1,489	0.40%
2020/07/13	1	84.60	0	0.00	84.60	1	1,491	0.07%
2020/07/10	6	84.57	0	0.00	84.50	6	1,498	0.40%
2020/07/08	7	86.39	0	0.00	86.10	7	1,473	0.47%
2020/07/07	2	87.15	1	87.40	87.40	1	1,448	0.07%
2020/07/06	10	86.55	0	0.00	86.80	10	1,436	0.70%
2020/06/29	3	85.10	0	0.00	84.10	3	1,436	0.21%
2020/06/24	2	85.80	0	0.00	85.70	2	1,413	0.14%
2020/06/23	2	86.05	0	0.00	86.20	2	1,411	0.14%
2020/06/19	1	85.30	0	0.00	85.70	1	1,434	0.07%
2020/06/18	1	86.60	0	0.00	86.20	1	1,370	0.07%
2020/06/15	1	86.50	0	0.00	85.30	1	1,436	0.07%
2020/06/12	5	85.00	3	84.50	87.00	2	1,467	0.14%
2020/06/11	6	88.38	0	0.00	87.70	6	1,460	0.41%
2020/06/10	12.8	90.98	3	90.50	90.40	9.8	1,431	0.68%
2020/06/09	4	98.53	1	98.30	98.50	3	1,389	0.22%
2020/06/08	4	98.88	50	99.02	98.90	-46	1,371	-3.35%
2020/06/05	0	0.00	44	97.96	98.10	-44	1,310	-3.36%
2020/06/04	2	97.40	10	97.60	97.70	-8	1,285	-0.62%
2020/06/03	1	97.60	8	97.79	97.60	-7	1,273	-0.55%
2020/06/02	1	97.50	52	97.81	97.60	-51	1,251	-4.07%
2020/06/01	4.2	96.22	4	96.50	96.60	0.2	1,234	0.02%
2020/05/29	53	96.05	0	0.00	94.90	53	1,217	4.35%
2020/05/28	1	95.00	32	95.64	95.70	-31	1,195	-2.59%
2020/05/27	29	94.86	13	95.00	95.10	16	1,194	1.34%
2020/05/19	2	90.20	1	91.30	90.50	1	1,156	0.09%
2020/05/13	1	91.40	0	0.00	91.50	1	1,134	0.09%
2020/05/11	0	0.00	1	91.50	91.20	-1	1,131	-0.09%
2020/05/08	0	0.00	10	91.20	91.20	-10	1,124	-0.89%
2020/05/07	11	92.19	0	0.00	91.20	11	1,120	0.98%
2020/05/06	1	90.50	0	0.00	90.50	1	1,123	0.09%
2020/05/04	0	0.00	1	91.50	91.30	-1	1,123	-0.09%
2020/04/29	1	89.20	0	0.00	89.70	1	1,110	0.09%
2020/04/28	1	88.90	0	0.00	88.90	1	1,112	0.09%
2020/04/23	1	87.90	1	88.20	87.60	0	1,141	0.00%
2020/04/22	0	0.00	4	87.53	87.60	-4	1,153	-0.35%
2020/04/21	0	0.00	1	87.50	87.40	-1	1,151	-0.09%
2020/04/20	0	0.00	1	88.70	88.80	-1	1,143	-0.09%
2020/04/17	0	0.00	5	87.80	87.80	-5	1,143	-0.44%
2020/04/16	1	86.70	2.1	87.78	87.30	-1.1	1,131	-0.10%
2020/04/15	1	86.50	1	87.10	87.10	0	1,128	0.00%
2020/04/14	1	85.50	1	85.10	85.80	0	1,127	0.00%
2020/04/13	1	84.20	1	84.30	84.70	0	1,124	0.00%
2020/04/09	1	83.00	0	0.00	82.60	1	1,124	0.09%
2020/04/08	1	83.40	0	0.00	83.10	1	1,120	0.09%
2020/04/07	0	0.00	13	82.78	82.80	-13	1,109	-1.17%
2020/04/06	9	81.58	1	82.50	81.50	8	1,092	0.73%
2020/04/01	3	81.67	0	0.00	81.80	3	1,084	0.28%
2020/03/31	1	81.60	3	82.43	82.60	-2	1,083	-0.18%
2020/03/30	1	81.40	1	82.10	81.90	0	1,084	0.00%
2020/03/27	4	82.50	2	82.75	81.90	2	1,091	0.18%
2020/03/25	2	81.55	1	82.00	82.20	1	1,104	0.09%
2020/03/24	0	0.00	1	79.00	78.30	-1	1,080	-0.09%
2020/03/23	6	76.57	4	77.55	76.80	2	1,073	0.19%
2020/03/20	3	79.53	1	79.80	79.50	2	1,084	0.18%
2020/03/19	7	77.16	13	77.89	76.80	-6	1,074	-0.56%
2020/03/18	12	83.76	0	0.00	82.80	12	1,033	1.16%
2020/03/17	1	88.30	1	87.30	86.90	0	993	0.00%
2020/03/16	1	87.90	4	89.03	88.60	-3	984	-0.30%
2020/03/13	7	85.20	16	88.69	88.90	-9	969	-0.93%
2020/03/12	12	88.25	1	87.80	88.30	11	928	1.18%
2020/03/11	1	87.20	0	0.00	86.50	1	894	0.11%
2020/03/09	0	0.00	1	88.00	87.20	-1	928	-0.11%
2020/03/06	9	88.53	8	88.60	88.60	1	928	0.11%
2020/03/05	0	0.00	1	88.20	88.60	-1	931	-0.11%
2020/03/04	1	86.00	2	85.90	86.00	-1	954	-0.10%
2020/03/02	1	85.40	2	85.75	85.30	-1	1,005	-0.10%
2020/02/25	7	87.00	0	0.00	86.90	7	1,100	0.64%
2020/02/24	1	87.40	5	88.10	87.50	-4	1,129	-0.35%
2020/02/20	0	0.00	6	89.30	88.80	-6	1,189	-0.50%
2020/02/19	0	88.80	0	0.00	88.80	0	1,230	0.00%
2020/02/17	2	87.95	0.3	88.40	87.90	1.7	1,312	0.13%
2020/02/14	1	88.30	20	88.30	88.30	-19	1,357	-1.40%
2020/02/13	0	0.00	3	88.40	88.30	-3	1,373	-0.22%
2020/02/11	5	87.20	0	0.00	87.50	5	1,407	0.36%
2020/02/10	5	86.50	0	0.00	87.10	5	1,466	0.34%
2020/02/06	0	0.00	1	87.80	89.10	-1	1,525	-0.07%
2020/02/04	1	87.00	0	0.00	87.80	1	1,538	0.06%
2020/02/03	2	87.00	0	0.00	87.50	2	1,539	0.13%
2020/01/30	3	88.43	0	0.00	87.60	3	1,523	0.20%
2020/01/14	3	92.70	0	0.00	92.50	3	1,500	0.20%
2020/01/13	0	0.00	1	93.00	92.70	-1	1,515	-0.07%
2020/01/09	0	0.00	1	92.20	92.50	-1	1,553	-0.06%
2020/01/06	1	91.40	1	91.40	91.30	0	1,632	0.00%
2020/01/02	0	0.00	9	92.10	92.60	-9	1,657	-0.54%
2019/12/31	3	91.80	0	0.00	92.60	3	1,659	0.18%
2019/12/30	11	92.07	10	92.40	92.60	1	1,704	0.06%
2019/12/27	1	91.90	1	91.60	92.20	0	1,701	0.00%
2019/12/25	2	90.80	0	0.00	91.30	2	1,696	0.12%
2019/12/24	6	91.62	1	91.60	91.60	5	1,697	0.29%
2019/12/23	7.3	92.34	0	0.00	92.30	7.3	1,686	0.43%
2019/12/20	4	93.13	0	0.00	92.90	4	1,680	0.24%
2019/12/18	2	94.80	0	0.00	94.90	2	1,658	0.12%
2019/12/17	2	93.00	8	93.81	95.00	-6	1,666	-0.36%
2019/12/16	9	92.51	1	93.00	92.40	8	1,647	0.49%
2019/12/13	2	94.25	2	94.20	93.90	0	1,673	0.00%
2019/12/12	1	94.80	0	0.00	95.00	1	1,658	0.06%
2019/12/11	2	94.90	1	95.00	95.00	1	1,645	0.06%
2019/12/10	0	0.00	2	95.05	95.20	-2	1,636	-0.12%
2019/12/09	1	93.90	0	0.00	94.60	1	1,645	0.06%
2019/12/06	0	0.00	1	95.00	94.40	-1	1,634	-0.06%
2019/12/05	4	95.03	0	0.00	95.00	4	1,621	0.25%
2019/12/04	1	93.50	0	0.00	94.80	1	1,588	0.06%
2019/11/29	7	94.29	1	93.50	94.00	6	1,587	0.38%
2019/11/28	0	0.00	4	95.05	94.20	-4	1,566	-0.26%
2019/11/27	26	96.20	4	95.90	96.00	22	1,547	1.42%
2019/11/26	4	97.10	5	97.38	97.20	-1	1,521	-0.07%
2019/11/25	1	95.00	24	95.01	95.50	-23	1,479	-1.55%
2019/11/22	1	95.00	12	94.55	94.60	-11	1,444	-0.76%
2019/11/21	3	93.57	13	93.99	94.00	-10	1,424	-0.70%
2019/11/20	8	94.21	8	94.00	93.30	0	1,390	0.00%
2019/11/19	6	93.07	1	92.80	93.20	5	1,362	0.37%
2019/11/18	5.1	92.71	6	92.18	92.20	-1	1,338	-0.07%
2019/11/15	0	0.00	23	89.67	91.90	-23	1,300	-1.77%
2019/11/14	0	0.00	40	88.66	88.70	-40	1,242	-3.22%
2019/11/13	12	87.70	26	87.67	88.50	-14	1,224	-1.14%
2019/11/12	4	85.65	14	86.05	86.50	-10	1,184	-0.84%
2019/11/11	1	85.50	25	86.56	85.60	-24	1,178	-2.04%
2019/11/08	3	86.80	0	0.00	86.40	3	1,167	0.26%
2019/11/07	11	87.50	53	88.47	87.30	-42	1,170	-3.59%
2019/11/06	36	87.71	3	88.40	88.40	33	1,124	2.93%
2019/11/05	0	0.00	3	85.43	85.80	-3	1,077	-0.28%
2019/11/04	0	0.00	4	85.25	85.00	-4	1,076	-0.37%
2019/11/01	0	0.00	3	84.30	84.40	-3	1,064	-0.28%
2019/10/31	13.2	84.30	0	0.00	83.70	13.2	1,079	1.22%
2019/10/30	0	0.00	7	84.23	84.30	-7	1,085	-0.65%
2019/10/29	16	83.39	0	0.00	83.20	16	1,103	1.45%
2019/10/28	3	83.27	0	0.00	83.80	3	1,109	0.27%
2019/10/25	2	84.15	0	0.00	84.00	2	1,113	0.18%
2019/10/23	2	84.15	0	0.00	84.00	2	1,122	0.18%
2019/10/21	4	84.73	3	84.47	84.80	1	1,135	0.09%
2019/10/18	5	83.64	0	0.00	84.40	5	1,123	0.45%
2019/10/17	5	84.10	0	0.00	84.10	5	1,104	0.45%
2019/10/16	15	84.30	0	0.00	84.00	15	1,101	1.36%
2019/10/15	2	84.60	11	84.51	84.50	-9	1,072	-0.84%
2019/10/14	0	0.00	2	84.10	84.50	-2	1,082	-0.18%
2019/10/08	0	0.00	3	81.70	81.80	-3	1,014	-0.30%
2019/10/07	0	0.00	21	81.44	81.50	-21	1,017	-2.06%
2019/10/04	1	81.30	11	82.49	81.30	-10	1,019	-0.98%
2019/09/27	1	80.20	0	0.00	80.00	1	1,069	0.09%
2019/09/25	10	80.60	2	80.20	80.60	8	1,213	0.66%
2019/09/24	20	80.30	0	0.00	80.30	20	1,238	1.61%
2019/09/20	0	0.00	8.1	80.33	80.40	-8.1	1,278	-0.63%
2019/09/18	2	79.60	0	0.00	80.00	2	1,290	0.15%
2019/09/17	0	0.00	1	80.30	80.30	-1	1,250	-0.08%
2019/09/16	3	80.33	0	0.00	80.40	3	1,276	0.24%
2019/09/11	1	79.80	0	0.00	80.70	1	1,301	0.08%
2019/09/06	2	81.10	2	81.10	81.10	0	1,298	0.00%
2019/09/05	0	0.00	1	81.00	81.00	-1	1,301	-0.08%
2019/09/03	3	80.10	4	80.23	80.40	-1	1,296	-0.08%
2019/09/02	6	80.27	5	80.30	80.40	1	1,328	0.08%
2019/08/29	6	79.43	5	79.60	80.00	1	1,343	0.07%
2019/08/28	15	79.90	6	79.95	80.20	9	1,335	0.67%
2019/08/27	2	79.95	0	0.00	80.30	2	1,332	0.15%
2019/08/26	5	80.16	5	80.04	80.30	0	1,344	0.00%
2019/08/23	7	80.09	2	80.00	80.50	5	1,372	0.36%
2019/08/22	6	79.68	0	0.00	80.20	6	1,407	0.43%
2019/08/21	12	80.08	2	80.00	80.30	10	1,454	0.69%
2019/08/20	5	80.20	5	80.30	80.40	0	1,554	0.00%
2019/08/19	5	80.10	0	0.00	80.40	5	1,588	0.31%
2019/08/16	5	80.20	6	80.33	80.50	-1	1,602	-0.06%
2019/08/15	10	80.15	0	0.00	80.50	10	1,608	0.62%
2019/08/14	6	80.17	6	80.72	80.80	0	1,621	0.00%
2019/08/13	10	80.23	16	80.28	80.50	-6	1,615	-0.37%
2019/08/12	2	80.50	2	81.60	80.80	0	1,616	0.00%
2019/08/08	6	80.45	1	81.10	80.90	5	1,597	0.31%
2019/08/06	5	80.00	0	0.00	81.50	5	1,578	0.32%
2019/08/05	7	80.60	0	0.00	80.70	7	1,577	0.44%
2019/08/02	0	0.00	5	81.02	81.00	-5	1,579	-0.32%
2019/08/01	10	80.65	1	80.30	80.00	9	1,569	0.57%
2019/07/31	9	81.40	0	0.00	81.70	9	1,562	0.58%
2019/07/30	13	81.92	0	0.00	82.50	13	1,545	0.84%
2019/07/29	16	82.44	0	0.00	83.00	16	1,549	1.03%
2019/07/26	1	83.20	0	0.00	83.80	1	1,565	0.06%
2019/07/25	0	0.00	1	83.90	84.10	-1	1,600	-0.06%
2019/07/23	0	0.00	26	81.90	82.80	-26	1,608	-1.62%
2019/07/22	3	81.67	2	81.85	82.40	1	1,609	0.06%
2019/07/19	2	82.30	0	0.00	82.50	2	1,613	0.12%
2019/07/18	2	81.50	21	82.49	82.80	-19	1,629	-1.17%
2019/07/17	0	0.00	26	81.34	81.30	-26	1,606	-1.62%
2019/07/16	1	80.00	0	80.60	80.40	1	1,598	0.06%
2019/07/15	1	80.00	0	0.00	80.40	1	1,560	0.06%
2019/07/12	2	80.40	0	0.00	80.40	2	1,568	0.13%
2019/07/11	3	80.20	0	0.00	80.40	3	1,569	0.19%
2019/07/10	3	79.33	0	0.00	80.00	3	1,568	0.19%
2019/07/09	1	79.70	0	0.00	79.90	1	1,567	0.06%
2019/07/08	6	80.15	0	0.00	80.40	6	1,569	0.38%
2019/07/05	1	80.60	1	80.90	81.40	0	1,564	0.00%
2019/07/04	39	80.03	0	0.00	79.80	39	1,546	2.52%
2019/07/03	38	80.19	0	0.00	78.70	38	1,507	2.52%
2019/07/02	2	85.10	0	0.00	85.00	2	1,417	0.14%
2019/07/01	4	85.85	16	86.12	85.90	-12	1,357	-0.88%
2019/06/28	1	85.00	1	85.10	85.20	0	1,329	0.00%
2019/06/26	1	84.80	0	0.00	84.70	1	1,288	0.08%
2019/06/25	1	84.80	1	84.80	84.80	0	1,284	0.00%
2019/06/21	2	83.25	0	0.00	83.30	2	1,252	0.16%
2019/06/19	1	84.30	0	0.00	84.50	1	1,208	0.08%
2019/06/17	1	84.50	0	0.00	84.50	1	1,197	0.08%
2019/06/13	1	83.80	0	0.00	83.30	1	1,187	0.08%
2019/06/12	0	0.00	8	85.78	84.70	-8	1,219	-0.66%
2019/06/11	0	0.00	1	86.30	86.80	-1	1,233	-0.08%
2019/06/10	0	0.00	45	86.83	87.30	-45	1,232	-3.65%
2019/06/05	1	84.40	0	0.00	83.80	1	1,188	0.08%
2019/05/31	1	85.70	10	85.65	85.70	-9	1,187	-0.76%
2019/05/30	0	0.00	6	85.60	85.60	-6	1,168	-0.51%
2019/05/27	4	85.03	11	83.78	85.60	-7	1,050	-0.67%
2019/05/24	2	81.00	5.5	80.24	81.00	-3.5	938	-0.37%
2019/05/17	10	77.60	1	77.50	77.50	9	872	1.03%
2019/05/14	0	0.00	1	79.00	79.20	-1	904	-0.11%
2019/05/10	1	80.00	0	0.00	78.50	1	907	0.11%
2019/05/03	2	79.75	1	80.10	79.60	1	925	0.11%
2019/04/30	10	77.85	1	78.20	78.20	9	871	1.03%
2019/04/25	0	0.00	1	75.90	76.10	-1	830	-0.12%
2019/04/24	0	0.00	2	76.10	76.40	-2	825	-0.24%
2019/04/23	1	74.40	0	0.00	74.40	1	830	0.12%
2019/04/16	0	0.00	2	75.05	75.10	-2	959	-0.21%
2019/04/15	1	74.20	1	74.30	74.40	0	988	0.00%
2019/04/08	5	73.96	0	0.00	74.00	5	1,063	0.47%
2019/04/03	0	0.00	1	74.00	74.00	-1	1,136	-0.09%
2019/04/01	2	73.80	0	0.00	74.00	2	1,244	0.16%
2019/03/29	0	0.00	1	73.70	74.00	-1	1,264	-0.08%
2019/03/28	1	73.40	1	73.40	73.60	0	1,281	0.00%
2019/03/18	0	0.00	2	71.95	72.60	-2	1,257	-0.16%
2019/03/15	2	71.70	0	0.00	71.50	2	1,251	0.16%
2019/03/14	1	72.10	3	71.50	72.30	-2	1,211	-0.17%
2019/03/13	17	70.52	0	0.00	70.10	17	1,183	1.44%
2019/03/12	4	70.30	0	0.00	70.00	4	1,176	0.34%
2019/03/11	5	70.60	2	70.70	70.80	3	1,172	0.26%
2019/03/07	1	69.40	0	0.00	69.80	1	1,178	0.08%
2019/03/06	4	69.40	0	0.00	69.70	4	1,174	0.34%
2019/03/05	0	0.00	4	70.00	70.00	-4	1,152	-0.35%
2019/03/04	1	70.00	0	0.00	70.60	1	1,147	0.09%
2019/02/26	2	69.75	0	0.00	69.70	2	1,140	0.18%
2019/02/19	0	0.00	1	71.30	71.20	-1	1,128	-0.09%
2019/02/18	1	69.80	1	70.50	70.30	0	1,119	0.00%
2019/02/15	3.1	68.97	0	69.10	68.90	3.1	1,109	0.28%
2019/02/14	1	69.40	12	70.00	69.50	-11	1,100	-1.00%
2019/02/13	3	70.67	0	0.00	70.00	3	1,091	0.27%
2019/02/11	12	71.80	0	0.00	72.30	12	1,067	1.12%
2019/01/29	2	70.70	0	0.00	71.80	2	1,048	0.19%
2019/01/28	2	71.50	2	71.70	72.00	0	1,034	0.00%
2019/01/25	2	72.40	0	0.00	72.40	2	1,016	0.20%
2019/01/24	2	73.30	0	0.00	73.00	2	1,003	0.20%
2019/01/23	2	73.20	1	73.60	73.80	1	994	0.10%
2019/01/22	0	0.00	1	72.80	73.30	-1	995	-0.10%
2019/01/21	0	0.00	3	72.60	72.40	-3	996	-0.30%
2019/01/17	0	0.00	3	73.30	73.20	-3	1,000	-0.30%
2019/01/15	0	0.00	60	73.82	73.50	-60	985	-6.09%
2019/01/11	0	0.00	2	72.05	72.00	-2	953	-0.21%
2019/01/09	60	70.10	0	0.00	71.70	60	937	6.40%
2019/01/08	0	0.00	1	70.00	70.00	-1	891	-0.11%
2019/01/07	0	0.00	2	69.80	69.70	-2	855	-0.23%
2019/01/04	0	0.00	3	68.83	68.80	-3	825	-0.36%
2019/01/03	0	0.00	2	68.90	68.50	-2	810	-0.25%
2019/01/02	3	68.33	0	0.00	67.80	3	769	0.39%
2018/12/28	0.2	68.40	1	68.00	68.10	-0.8	757	-0.11%
2018/12/27	0	0.00	5	68.40	67.50	-5	761	-0.66%
2018/12/26	11	65.22	21	67.39	67.40	-10	744	-1.34%
2018/12/25	28	65.30	6	67.13	62.80	22	669	3.29%
2018/12/24	0	0.00	5	69.20	69.00	-5	575	-0.87%
2018/12/22	1.1	68.44	0	0.00	68.20	1.1	561	0.20%
2018/12/21	10	66.30	2	67.10	67.30	8	546	1.46%
2018/12/19	1	65.00	0	0.00	65.20	1	530	0.19%
2018/12/18	0	0.00	1	66.10	65.30	-1	527	-0.19%
2018/12/17	0	0.00	4	65.23	65.90	-4	528	-0.76%
2018/12/14	1	65.10	0	0.00	65.10	1	526	0.19%
2018/12/13	0	0.00	3	65.60	65.90	-3	541	-0.55%
2018/12/12	3	65.50	0	0.00	65.30	3	545	0.55%
2018/12/06	0	0.00	1	64.20	64.10	-1	539	-0.19%
2018/12/05	1	64.90	0	0.00	64.60	1	539	0.19%
2018/12/03	1	65.50	0	0.00	65.20	1	540	0.19%
2018/11/30	0	0.00	0	64.00	63.20	0	532	-0.01%
2018/11/22	0	0.00	1	65.90	65.60	-1	531	-0.19%
2018/11/21	1	65.10	0	0.00	65.40	1	534	0.19%
2018/11/15	0	0.00	2	65.60	65.70	-2	521	-0.38%
2018/11/13	0	0.00	1	64.60	65.40	-1	513	-0.19%
2018/11/08	0	0.00	1	64.70	64.80	-1	508	-0.20%
2018/11/07	0	0.00	4	64.13	64.10	-4	515	-0.78%
2018/11/02	0	0.00	1	64.00	64.50	-1	515	-0.19%
2018/10/29	1	62.00	0	0.00	61.90	1	518	0.19%
2018/10/26	12	61.78	0	0.00	62.90	12	509	2.35%
2018/10/22	1	64.00	0	0.00	64.30	1	502	0.20%
2018/10/19	0	0.00	3	63.60	65.50	-3	502	-0.60%
2018/10/11	0	0.00	1	65.80	65.70	-1	483	-0.21%
2018/10/09	0	0.00	1	67.50	67.80	-1	465	-0.21%
2018/10/05	1	67.00	4	67.38	67.20	-3	470	-0.64%
2018/10/02	0	0.00	1	67.70	67.60	-1	448	-0.22%
2018/09/28	0	0.00	0.2	67.00	67.00	-0.2	454	-0.05%
2018/09/19	0	67.50	1	66.50	66.50	-1	530	-0.19%
2018/09/12	0	0.00	12	63.90	63.90	-12	635	-1.89%
2018/09/11	0	0.00	51	63.92	63.80	-51	644	-7.91%
2018/09/10	1	64.60	7	64.00	63.80	-6	651	-0.92%
2018/09/07	1	65.90	0	0.00	65.60	1	653	0.15%
2018/09/06	1	66.00	0	0.00	66.00	1	660	0.15%
2018/09/04	0	0.00	16	66.10	66.30	-16	660	-2.42%
2018/08/28	1	64.50	0	0.00	64.10	1	676	0.15%
2018/08/24	1	64.00	0	0.00	63.90	1	682	0.15%
2018/08/14	1	64.00	0	0.00	64.10	1	705	0.14%
2018/08/13	1	64.70	5	64.60	64.60	-4	701	-0.57%
2018/08/09	1	65.60	0	0.00	65.50	1	711	0.14%
2018/08/08	1	65.80	3	66.17	66.10	-2	719	-0.28%
2018/08/03	0	0.00	1	65.90	66.30	-1	726	-0.14%
2018/08/02	5	65.50	0	0.00	65.50	5	729	0.69%
2018/07/27	0	0.00	2	65.40	65.60	-2	732	-0.27%
2018/07/24	0	0.00	1	65.20	65.40	-1	734	-0.14%
2018/07/17	1	64.70	0	0.00	64.50	1	741	0.13%
2018/07/16	2	64.95	6	65.01	65.00	-4	745	-0.54%
2018/07/12	1	63.70	0	0.00	63.70	1	772	0.13%
2018/07/11	0	0.00	1	63.50	63.30	-1	794	-0.13%
2018/07/10	1	63.60	0	0.00	63.80	1	801	0.12%
2018/07/04	1	63.70	0	0.00	63.80	1	842	0.12%
2018/07/03	1	65.50	2	65.00	64.00	-1	852	-0.12%
2018/07/02	0	0.00	10	65.50	65.40	-10	850	-1.18%
2018/06/29	1	66.00	0	0.00	66.30	1	841	0.12%
2018/06/28	1	66.30	0	0.00	66.00	1	826	0.12%
2018/06/27	0.3	71.40	0	0.00	71.30	0.3	768	0.04%
2018/06/26	0	0.00	4	71.48	71.60	-4	718	-0.56%
2018/06/25	10	71.80	0	0.00	71.70	10	703	1.42%
2018/06/22	2	72.40	0	0.00	72.00	2	692	0.29%
2018/06/21	2	72.50	0	0.00	72.60	2	690	0.29%
2018/06/20	1	71.80	0	0.00	72.10	1	680	0.15%
2018/06/14	0	0.00	1	72.10	71.50	-1	672	-0.15%
2018/06/11	0	0.00	0	71.00	71.00	0	711	-0.01%
2018/06/08	0	0.00	1	71.30	71.40	-1	733	-0.14%
2018/06/06	1	71.70	0.1	71.90	71.80	0.9	753	0.12%
2018/06/05	1	71.30	0	0.00	70.90	1	744	0.13%
2018/06/01	0	0.00	1	71.20	71.20	-1	738	-0.14%
2018/05/23	0	70.60	0	0.00	70.70	0	735	0.00%
2018/05/22	0	0.00	31	70.60	70.60	-31	739	-4.19%
2018/05/21	0	0.00	1	70.30	70.10	-1	738	-0.14%
2018/05/18	1	69.20	0	0.00	69.30	1	741	0.13%
2018/05/08	0	0.00	2	68.70	68.90	-2	795	-0.25%
2018/05/07	0.2	68.60	0	0.00	68.10	0.2	803	0.03%
2018/05/04	5	68.10	0	0.00	68.10	5	814	0.61%
2018/05/03	0	0.00	1	69.00	68.50	-1	834	-0.12%
2018/04/23	0	0.00	0.6	69.00	68.50	-0.6	881	-0.07%
2018/04/20	6	68.60	0	0.00	68.90	6	883	0.68%
2018/04/18	3	67.63	0	0.00	67.50	3	881	0.34%
2018/04/17	2	68.60	0	0.00	68.40	2	863	0.23%
2018/04/16	30	69.60	0	0.00	69.50	30	853	3.52%
2018/04/13	2	70.05	0	0.00	70.20	2	854	0.23%
2018/04/12	2	70.30	0	0.00	71.10	2	847	0.24%
2018/04/11	4	70.78	0	0.00	70.60	4	846	0.47%
2018/04/10	0.1	71.50	0	0.00	71.10	0.1	829	0.01%
2018/04/03	1	71.60	0	0.00	71.60	1	825	0.12%
2018/03/28	0	0.00	5	71.90	71.70	-5	803	-0.62%
2018/03/26	5.2	72.21	5	73.00	72.10	0.2	788	0.03%
2018/03/23	2.3	72.12	14	72.70	72.70	-11.7	784	-1.49%
2018/03/21	3	73.70	1	73.20	73.20	2	766	0.26%
2018/03/20	0	73.90	0	0.00	73.70	0	770	0.00%
2018/03/19	3	73.20	0	0.00	73.90	3	775	0.39%
2018/03/16	2	72.35	0	73.50	73.10	2	764	0.26%
2018/03/15	2	73.50	0	0.00	73.80	2	736	0.27%
2018/03/14	51	74.12	103	73.47	74.00	-52	724	-7.17%	大賣/
2018/03/13	4.2	73.40	6	72.97	73.40	-1.8	702	-0.26%
2018/03/12	0.2	72.00	0	0.00	71.90	0.2	682	0.03%
2018/03/02	0	0.00	2	71.35	71.60	-2	703	-0.28%
2018/02/21	0	0.00	2	70.50	70.70	-2	706	-0.28%
2018/02/07	2	71.50	2	71.50	70.80	0	720	0.00%
2018/02/06	4	68.50	1	69.00	69.20	3	701	0.43%
2018/02/05	0	0.00	1	71.00	70.90	-1	679	-0.15%
2018/02/02	0	0.00	4	71.80	72.20	-4	672	-0.59%
2018/02/01	1	71.90	0	0.00	71.80	1	674	0.15%
2018/01/31	1.1	70.20	13	71.91	72.60	-11.9	670	-1.78%
2018/01/30	11	72.01	2	70.95	70.90	9	654	1.37%
2018/01/29	101	72.98	0	0.00	72.60	101	653	15.46%	大買/鉅額交易
2018/01/26	65.2	72.33	41	71.82	72.70	24.2	656	3.69%
2018/01/25	20	71.10	109	71.43	71.10	-89	638	-13.94%	大賣/
2018/01/24	0	0.00	31	70.68	70.50	-31	619	-5.01%
2018/01/22	6	70.20	0	0.00	69.90	6	604	0.99%
2018/01/18	39	70.60	41	70.90	70.40	-2	593	-0.34%
2018/01/17	34	70.40	20	70.39	70.40	14	579	2.42%
2018/01/16	1	70.00	24	70.05	70.00	-23	568	-4.05%
2018/01/15	35	70.20	39.2	70.13	69.90	-4.2	564	-0.75%
2018/01/12	21	69.70	2	70.00	69.50	19	579	3.28%
2018/01/11	1	68.90	0	0.00	69.00	1	588	0.17%
2018/01/10	48	69.50	0	0.00	69.40	48	585	8.20%
2018/01/09	0	0.00	21	70.21	69.30	-21	581	-3.61%
2018/01/08	1	70.70	80.7	70.54	70.40	-79.7	583	-13.65%
2018/01/03	12	70.40	21	70.50	70.50	-9	646	-1.39%
2018/01/02	119	70.02	57	70.03	70.10	62	649	9.54%	大買/