華固 (2548)-新光-桃園券商分點個股進出

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
166.5
漲跌
▲0.5
漲幅
+0.30%
成交量
4,577張
產業
上市營建類股
535人加入追蹤

立即追蹤
本地時間:14:30

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

華固 (2548)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	16	167.50	8	168.13	166.50	8	2,417	0.33%
2024/04/30	35	160.61	27.2	162.20	166.00	7.8	2,343	0.33%
2024/04/29	23	162.50	15.2	164.14	161.50	7.8	2,269	0.34%
2024/04/26	12	160.62	20.4	160.78	160.50	-8.4	2,193	-0.38%
2024/04/25	11.2	164.36	15.4	163.80	159.00	-4.2	2,119	-0.20%
2024/04/24	5.1	159.42	4	160.88	160.00	1.1	2,000	0.06%
2024/04/23	24.1	159.58	21.1	157.36	161.00	3	1,912	0.16%
2024/04/22	15	158.37	21.2	153.67	161.00	-6.2	1,727	-0.36%
2024/04/19	13.9	148.79	7.3	148.64	149.50	6.6	1,499	0.44%
2024/04/18	45.3	140.09	106.3	140.10	149.00	-61	1,358	-4.49%	大賣/
2024/04/17	4	129.50	3.1	134.92	135.50	0.9	1,244	0.07%
2024/04/16	0.5	129.01	0.1	131.00	129.50	0.4	1,206	0.03%
2024/04/15	54.3	134.77	0	0.00	133.00	54.3	1,163	4.66%
2024/04/12	1	134.52	0.4	136.00	134.50	0.6	1,149	0.05%
2024/04/11	0.3	134.50	32	135.45	135.50	-31.7	1,137	-2.79%
2024/04/10	0	0.00	2.1	134.50	136.00	-2.1	1,112	-0.19%
2024/04/09	1	133.00	0	0.00	133.50	1	1,074	0.09%
2024/04/08	3	129.00	1.1	130.00	130.50	1.9	1,046	0.18%
2024/04/03	2	125.76	0	0.00	126.00	2	1,017	0.20%
2024/04/02	1	126.50	0.1	126.50	127.00	0.9	1,009	0.09%
2024/04/01	32.1	125.94	1	127.50	127.50	31.1	994	3.13%
2024/03/29	0.2	124.50	0	0.00	124.00	0.2	967	0.02%
2024/03/28	2	125.01	0	0.00	125.50	2	942	0.22%
2024/03/27	3.5	124.49	0	0.00	126.00	3.5	912	0.38%
2024/03/26	0.6	118.75	0	0.00	120.00	0.6	858	0.07%
2024/03/25	2	119.75	4.5	118.72	119.50	-2.5	835	-0.30%
2024/03/22	13	116.46	5	116.30	116.50	8	794	1.01%
2024/03/21	7.6	117.76	8	117.88	118.50	-0.4	743	-0.05%
2024/03/20	1	108.50	1	108.50	108.00	0	646	0.00%
2024/03/19	0	0.00	1	108.50	107.50	-1	638	-0.16%
2024/03/18	0	0.00	11.5	107.63	107.50	-11.5	635	-1.81%
2024/03/15	5	105.50	2	106.00	106.50	3	621	0.48%
2024/03/13	0	0.00	4	105.38	106.00	-4	538	-0.74%
2024/03/12	0	0.00	2	103.00	103.50	-2	522	-0.38%
2024/03/11	2	100.50	0	0.00	101.00	2	500	0.40%
2024/03/08	1	101.00	3	102.17	102.00	-2	479	-0.42%
2024/03/07	1	101.50	0	0.00	101.50	1	463	0.22%
2024/03/05	4.2	99.19	4	101.50	101.00	0.2	448	0.04%
2024/03/04	3.5	99.16	0	0.00	99.20	3.5	422	0.83%
2024/03/01	4	99.20	1.2	99.42	99.30	2.8	415	0.67%
2024/02/29	3	98.53	7	98.99	98.80	-4	396	-1.01%
2024/02/26	2	95.85	0	0.00	95.70	2	336	0.59%
2024/02/23	1	95.90	1	95.90	95.70	0	333	0.00%
2024/02/21	3	95.33	1	95.70	95.70	2	327	0.61%
2024/02/20	1	96.10	0	0.00	95.50	1	321	0.31%
2024/02/15	1	95.50	1	95.20	95.40	0	329	0.00%
2024/01/30	0	0.00	4	95.50	95.30	-4	337	-1.18%
2024/01/26	1	95.60	1	95.50	95.70	0	337	0.00%
2024/01/25	0	0.00	1	95.20	95.20	-1	339	-0.29%
2024/01/19	3	95.50	0	0.00	95.60	3	347	0.86%
2024/01/18	1	95.40	0	0.00	95.60	1	347	0.29%
2024/01/17	1	95.00	3	94.77	95.00	-2	342	-0.58%
2024/01/16	1	95.50	0	0.00	95.20	1	332	0.30%
2024/01/15	1	96.00	14	95.35	95.80	-13	334	-3.89%
2024/01/11	1	95.20	1	95.50	95.50	0	335	0.00%
2024/01/08	1	96.10	2	96.40	96.60	-1	331	-0.30%
2024/01/04	1.6	96.49	1	96.60	96.60	0.6	334	0.17%
2023/12/29	1	96.00	0	0.00	96.30	1	335	0.30%
2023/12/22	0	0.00	2	95.50	96.10	-2	336	-0.59%
2023/12/21	1	95.60	1	95.70	96.00	0	338	0.00%
2023/12/18	14	96.02	5	95.90	96.20	9	336	2.67%
2023/12/13	1	96.40	14.1	96.70	96.70	-13.1	325	-4.04%
2023/12/12	8.5	96.99	6	96.60	97.00	2.5	322	0.78%
2023/12/11	0.2	96.40	0	0.00	96.80	0.2	319	0.05%
2023/12/08	0	0.00	1	96.00	96.30	-1	313	-0.32%
2023/12/07	0.6	95.50	0	0.00	95.80	0.6	309	0.18%
2023/12/04	0.5	94.90	1	94.90	94.90	-0.6	299	-0.18%
2023/12/01	0.1	94.90	0	0.00	94.80	0.1	300	0.04%
2023/11/29	0.3	94.36	0	0.00	94.70	0.3	300	0.09%
2023/11/28	0.2	94.50	0	0.00	94.60	0.2	298	0.07%
2023/11/27	1.5	94.25	1	94.20	94.40	0.5	301	0.16%
2023/11/24	7	94.30	0	0.00	94.50	7	301	2.32%
2023/11/22	2.1	94.71	0	0.00	94.80	2.1	307	0.68%
2023/11/21	7	94.44	2	94.20	94.60	5	307	1.62%
2023/11/20	0	0.00	2	94.20	94.10	-2	307	-0.65%
2023/11/17	2	94.20	0	0.00	94.10	2	314	0.64%
2023/11/16	14.1	95.20	0	0.00	94.10	14.1	324	4.34%
2023/11/15	1.1	93.97	3	94.07	94.50	-1.9	329	-0.58%
2023/11/10	1	93.30	1	93.20	93.20	0	371	0.00%
2023/11/09	0.1	93.30	0	0.00	93.80	0.1	376	0.03%
2023/11/08	0.2	92.70	33.1	92.99	93.40	-32.9	383	-8.59%
2023/10/31	0	0.00	3	91.60	91.60	-3	412	-0.73%
2023/10/24	10	90.60	0	0.00	90.40	10	430	2.32%
2023/10/20	0.1	90.60	0	0.00	90.60	0.1	428	0.02%
2023/10/19	1	91.00	0	0.00	90.90	1	427	0.23%
2023/10/18	0.3	91.07	4	91.60	91.60	-3.7	428	-0.86%
2023/10/17	8	91.70	3	91.97	91.50	5	427	1.17%
2023/10/16	1	91.20	0	0.00	91.70	1	425	0.23%
2023/10/13	0	0.00	1	90.90	91.10	-1	423	-0.24%
2023/10/12	0.2	90.50	0	0.00	90.50	0.2	423	0.04%
2023/10/06	1	89.70	0	0.00	89.90	1	420	0.24%
2023/10/05	1	89.80	0.2	90.10	89.90	0.8	424	0.19%
2023/10/03	2	89.75	0	0.00	89.80	2	423	0.47%
2023/09/26	0	0.00	0	90.10	90.00	0	457	0.00%
2023/09/22	0.3	90.20	0	0.00	90.10	0.3	463	0.06%
2023/09/19	1	90.00	0	0.00	90.30	1	488	0.20%
2023/09/14	3	89.90	0	0.00	89.80	3	502	0.60%
2023/09/12	1.1	89.74	0.1	90.10	89.80	1	515	0.19%
2023/09/07	0.3	90.40	0	0.00	90.10	0.3	530	0.05%
2023/09/05	1	89.50	0	0.00	90.00	1	539	0.19%
2023/09/01	0	0.00	0	90.00	89.50	0	550	0.00%
2023/08/30	0	89.40	1	89.20	89.20	-1	574	-0.17%
2023/08/28	0	0.00	14	89.62	89.50	-14	577	-2.42%
2023/08/23	1	88.70	0	0.00	88.70	1	632	0.16%
2023/08/22	2	88.70	0.4	89.10	89.00	1.6	656	0.24%
2023/08/21	0	89.40	0	0.00	89.30	0	756	0.00%
2023/08/18	0.2	89.60	0	0.00	89.40	0.2	792	0.03%
2023/08/17	0.2	89.50	0	89.50	89.10	0.2	808	0.02%
2023/08/16	1	89.60	0	0.00	89.30	1	814	0.12%
2023/08/15	0.1	91.00	0.3	90.52	90.20	-0.2	801	-0.02%
2023/08/14	0	90.50	0	0.00	90.20	0	808	0.00%
2023/08/10	0	90.90	0	0.00	90.40	0	829	0.00%
2023/08/09	0.2	91.00	0.1	90.80	90.90	0.1	827	0.01%
2023/08/08	0.3	91.80	0	0.00	91.80	0.3	833	0.03%
2023/08/07	1.2	91.63	0.3	91.60	91.60	0.9	836	0.11%
2023/08/04	0.2	91.08	1.2	90.82	90.70	-1	839	-0.12%
2023/08/02	0.3	91.00	1	90.50	90.70	-0.7	853	-0.08%
2023/08/01	0	90.69	0	0.00	90.50	0	858	0.00%
2023/07/27	0	0.00	0.2	90.50	90.20	-0.2	905	-0.02%
2023/07/25	1	90.10	0.1	90.50	90.10	0.9	911	0.10%
2023/07/24	0	0.00	6	90.00	90.00	-6	916	-0.65%
2023/07/21	7	90.20	0	0.00	90.20	7	918	0.76%
2023/07/17	0	0.00	2	90.50	90.50	-2	936	-0.21%
2023/07/13	1	90.10	0	0.00	90.10	1	935	0.11%
2023/07/12	1	90.00	0	0.00	90.10	1	939	0.11%
2023/07/11	0	0.00	0.3	90.20	90.30	-0.3	937	-0.04%
2023/07/10	0.6	90.35	0.7	90.20	90.00	0	943	0.00%
2023/07/07	1	89.90	0	0.00	90.30	1	948	0.11%
2023/07/05	2	90.15	0	0.00	90.40	2	942	0.21%
2023/07/03	0	90.40	0	0.00	90.20	0	937	0.00%
2023/06/30	1.7	90.48	1	90.30	90.20	0.7	933	0.07%
2023/06/29	0	90.90	0	0.00	90.40	0	931	0.00%
2023/06/28	3	90.30	0	0.00	90.90	3	927	0.32%
2023/06/26	1	90.50	0	0.00	90.60	1	924	0.11%
2023/06/21	1	90.40	2	90.40	90.60	-1	925	-0.11%
2023/06/19	1	91.10	0	0.00	91.10	1	935	0.11%
2023/06/16	1	91.00	17	91.20	91.00	-16	937	-1.71%
2023/06/15	6	91.30	6	91.30	91.30	0	928	0.00%
2023/06/14	0	0.00	2	91.65	91.20	-2	951	-0.21%
2023/06/12	1	91.30	3	91.23	91.40	-2	951	-0.21%
2023/06/08	1	91.70	0	0.00	91.60	1	950	0.11%
2023/06/05	0	90.80	2	90.86	91.20	-1.9	934	-0.21%
2023/06/02	0.2	91.00	0	90.80	90.60	0.2	931	0.02%
2023/05/31	2.2	89.97	0	0.00	90.10	2.2	934	0.24%
2023/05/30	2	89.65	1	89.60	89.70	1	931	0.11%
2023/05/29	6	89.75	2	89.75	90.00	4	915	0.44%
2023/05/26	5.1	90.47	0	0.00	90.20	5.1	893	0.57%
2023/05/25	22.1	90.47	0	0.00	91.20	22.1	865	2.55%
2023/05/24	23	97.29	2	97.40	97.50	21	754	2.78%
2023/05/23	1	97.20	0	0.00	97.20	1	711	0.14%
2023/05/22	0	0.00	1	97.40	97.40	-1	686	-0.15%
2023/05/17	0.5	97.00	0	96.50	97.00	0.5	635	0.08%
2023/05/16	5	96.40	0	0.00	96.30	5	619	0.81%
2023/05/15	0	0.00	1	96.90	96.70	-1	602	-0.17%
2023/05/10	0.4	96.90	7	96.41	96.40	-6.7	572	-1.16%
2023/05/09	0	96.80	0	0.00	96.50	0	566	0.00%
2023/05/08	0	0.00	1	97.00	96.80	-1	548	-0.18%
2023/05/05	2.2	96.65	16	96.45	96.60	-13.9	538	-2.57%
2023/05/04	0	95.26	0	0.00	95.30	0	512	0.00%
2023/05/03	6	94.68	0	0.00	94.80	6	498	1.20%
2023/05/02	0	0.00	5	94.70	94.70	-5	493	-1.01%
2023/04/26	1	94.40	1	93.90	94.50	0	491	0.00%
2023/04/25	0	0.00	2	94.40	94.30	-2	488	-0.41%
2023/04/21	1	93.30	0	0.00	93.40	1	472	0.21%
2023/04/14	1	94.01	0	0.00	93.90	1	464	0.23%
2023/04/13	0	94.40	1	94.30	94.00	-1	462	-0.22%
2023/04/12	0	94.80	0	0.00	94.30	0	454	0.00%
2023/04/11	1	94.10	0	0.00	94.00	1	446	0.22%
2023/04/07	0	0.00	2.2	93.28	93.10	-2.2	435	-0.51%
2023/04/06	1	93.00	2	92.95	93.20	-1	434	-0.23%
2023/03/31	1	93.20	0	0.00	93.00	1	427	0.23%
2023/03/30	2	93.25	0	0.00	93.20	2	425	0.47%
2023/03/28	8	93.48	1	93.11	93.20	7	420	1.66%
2023/03/27	1	93.00	2.3	93.10	93.30	-1.3	413	-0.32%
2023/03/24	0	0.00	4	92.60	92.80	-4	406	-0.98%
2023/03/23	4	92.58	0	0.00	92.20	4	401	1.00%
2023/03/16	0	0.00	1	90.00	89.90	-1	348	-0.29%
2023/03/15	9	90.40	0	90.81	90.30	9	337	2.65%
2023/03/14	0	0.00	1	90.20	90.40	-1	335	-0.30%
2023/03/13	3	89.83	0.5	90.34	90.50	2.5	333	0.76%
2023/03/10	2.2	90.15	0	0.00	90.30	2.2	325	0.68%
2023/03/09	20	90.30	0	0.00	90.30	20	323	6.19%
2023/03/08	5	90.80	3	90.60	90.60	2	318	0.63%
2023/03/07	2	91.00	0	0.00	90.90	2	309	0.65%
2023/03/06	2.1	90.86	0	0.00	91.50	2.1	303	0.68%
2023/03/03	0	91.20	0	0.00	91.50	0	299	0.00%
2023/03/02	4	91.15	0	0.00	91.60	4	298	1.34%
2023/03/01	3	91.10	0	0.00	91.50	3	295	1.02%
2023/02/24	0	0.00	3	92.30	92.30	-3	290	-1.03%
2023/02/23	7	91.17	0	0.00	91.10	7	285	2.45%
2023/02/22	1	90.70	0	0.00	91.10	1	283	0.35%
2023/02/20	1	90.30	0	0.00	90.40	1	288	0.35%
2023/02/17	4	90.10	0	0.00	90.30	4	292	1.37%
2023/02/13	0	0.00	2	90.00	90.40	-2	318	-0.63%
2023/02/09	0	0.00	2	90.20	89.60	-2	321	-0.62%
2023/01/30	1	89.50	3	89.07	89.10	-2	316	-0.63%
2023/01/13	1	88.20	0	0.00	88.20	1	316	0.32%
2023/01/04	2	88.05	0.1	88.70	88.20	1.9	343	0.56%
2023/01/03	1	88.10	0.3	88.72	88.30	0.7	348	0.20%
2022/12/30	1	88.80	0	0.00	89.00	1	348	0.29%
2022/12/27	0.4	89.10	0.3	89.20	89.20	0.1	352	0.03%
2022/12/23	0	0.00	1	88.10	88.00	-1	351	-0.28%
2022/12/20	0	0.00	1	88.00	88.00	-1	366	-0.27%
2022/12/19	0.1	88.20	0	0.00	87.80	0.1	379	0.03%
2022/12/13	0.1	88.30	1	88.00	87.60	-0.9	377	-0.24%
2022/12/07	0.1	88.60	0	0.00	88.20	0.1	385	0.04%
2022/12/06	2	88.40	0	0.00	87.70	2	385	0.52%
2022/12/05	0.2	89.10	0	0.00	88.70	0.2	384	0.05%
2022/12/02	0.2	88.70	3	88.80	88.90	-2.8	383	-0.72%
2022/12/01	0	0.00	0.1	89.40	89.20	-0.1	384	-0.03%
2022/11/24	0.3	88.40	0	0.00	88.10	0.3	386	0.08%
2022/11/23	0	87.50	5	87.26	87.20	-5	382	-1.31%
2022/11/22	0	86.90	6	86.67	86.30	-6	382	-1.56%
2022/11/18	0	0.00	2	86.60	86.10	-2	385	-0.52%
2022/11/17	1	86.00	1	86.30	86.00	0	384	0.00%
2022/11/16	1	86.50	0	0.00	86.10	1	385	0.26%
2022/11/14	0	0.00	1	86.60	87.10	-1	389	-0.26%
2022/11/11	0	0.00	1	86.40	86.20	-1	390	-0.26%
2022/11/10	2	85.50	0	0.00	85.50	2	392	0.51%
2022/11/09	11	86.27	0	0.00	86.20	11	394	2.79%
2022/11/08	1	86.80	0	0.00	86.60	1	395	0.25%
2022/11/07	0	86.20	0	0.00	86.30	0	397	0.01%
2022/11/04	0	86.00	0	0.00	85.70	0	401	0.00%
2022/11/02	2	85.30	0	0.00	85.50	2	404	0.50%
2022/10/31	0	0.00	1	85.80	86.10	-1	402	-0.25%
2022/10/28	4	85.70	0	0.00	85.50	4	406	0.98%
2022/10/27	1	85.40	0	0.00	86.10	1	407	0.25%
2022/10/13	0	87.10	0	0.00	86.10	0	377	0.00%
2022/10/11	1	87.60	0	0.00	87.70	1	372	0.27%
2022/10/07	1	88.90	0	0.00	88.80	1	373	0.27%
2022/10/06	0	89.60	0	0.00	89.30	0	374	0.00%
2022/09/29	1	89.30	0	0.00	89.60	1	397	0.25%
2022/09/28	2.5	89.75	0	0.00	89.30	2.5	400	0.62%
2022/09/26	0	90.80	1	90.40	89.40	-1	401	-0.24%
2022/09/06	0	92.30	0	93.10	92.50	0	560	0.00%
2022/08/29	0	92.00	0	0.00	92.20	0	581	0.00%
2022/08/24	0	0.00	1	91.90	92.00	-1	588	-0.17%
2022/08/11	1	90.70	0	90.70	90.60	1	574	0.17%
2022/08/10	0	89.80	0	0.00	90.10	0	575	0.01%
2022/08/04	1	88.90	0	0.00	88.80	1	607	0.16%
2022/07/28	0	0.00	0	89.70	89.00	0	619	0.00%
2022/07/27	0	0.00	0	89.30	89.50	0	619	0.00%
2022/07/15	0.1	86.30	0	0.00	86.00	0.1	642	0.02%
2022/07/12	0	0.00	1	85.43	84.90	-1	640	-0.16%
2022/07/11	0.1	86.00	0	0.00	85.90	0.1	641	0.01%
2022/07/01	0	87.50	0	0.00	87.10	0	650	0.00%
2022/06/27	1	89.90	0	0.00	89.70	1	636	0.16%
2022/06/23	0	85.75	0	0.00	85.40	0	615	0.00%
2022/06/22	1	86.01	0	0.00	86.20	1	603	0.17%
2022/06/21	0	0.00	1	93.60	93.60	-1	570	-0.18%
2022/06/17	0	0.00	3	93.00	93.00	-3	525	-0.57%
2022/06/16	3	93.20	0	0.00	93.20	3	516	0.58%
2022/05/26	0	0.00	2	94.00	94.00	-2	567	-0.35%
2022/05/16	1	91.10	0	0.00	91.50	1	554	0.18%
2022/05/13	2	91.25	5	91.60	91.60	-3	547	-0.55%
2022/05/12	2	92.30	0	0.00	91.10	2	543	0.37%
2022/05/11	1	91.90	0	0.00	91.80	1	536	0.19%
2022/05/09	0	0.00	1	91.70	91.70	-1	540	-0.19%
2022/05/06	0.2	91.76	0	0.00	91.50	0.2	538	0.04%
2022/04/28	2	91.50	0	0.00	91.50	2	536	0.37%
2022/04/22	5	91.60	0	0.00	91.30	5	506	0.99%
2022/04/18	0	0.00	1.1	92.22	92.10	-1.1	502	-0.22%
2022/04/15	0	0.00	0	92.00	92.90	0	496	0.00%
2022/04/12	0.1	90.10	0	0.00	90.00	0.1	460	0.02%
2022/04/11	2	90.10	0	0.00	90.30	2	458	0.44%
2022/03/23	1	90.30	0	0.00	90.30	1	444	0.23%
2022/03/18	0	90.00	0	91.00	89.70	0	431	0.00%
2022/03/16	0	0.00	1	91.00	90.80	-1	347	-0.29%
2022/03/07	0	0.00	1	90.40	90.70	-1	322	-0.31%
2022/03/04	0	0.00	4	91.70	91.20	-4	316	-1.27%
2022/03/03	0	0.00	5	91.36	91.20	-5	316	-1.58%
2022/03/01	0	91.30	0	0.00	91.30	0	317	0.00%
2022/02/25	1	90.90	0.5	91.20	90.90	0.5	317	0.16%
2022/02/24	1.5	91.00	0	92.00	91.60	1.5	313	0.48%
2022/02/22	0	0.00	1	92.20	92.20	-1	305	-0.33%
2022/02/09	1	90.50	0	0.00	90.30	1	343	0.29%
2022/01/17	2	90.05	0	0.00	90.00	2	338	0.59%
2022/01/14	1	90.40	0	0.00	90.40	1	339	0.29%
2022/01/07	3	90.63	0	0.00	90.70	3	379	0.79%
2022/01/05	0.2	91.20	0	0.00	91.30	0.2	383	0.05%
2022/01/04	1	90.70	0	0.00	90.50	1	387	0.26%
2022/01/03	2	90.65	0	0.00	90.70	2	387	0.52%
2021/12/29	1	90.80	0	0.00	91.10	1	402	0.25%
2021/12/27	1	90.90	0	0.00	91.00	1	403	0.25%
2021/12/17	0.2	91.80	0	0.00	92.40	0.2	416	0.05%
2021/12/10	0	92.70	1	92.60	92.60	-1	427	-0.23%
2021/12/03	0	0.00	0.3	91.60	92.10	-0.3	461	-0.07%
2021/12/02	0	0.00	1	91.80	91.70	-1	465	-0.22%
2021/11/30	0.1	93.00	0	0.00	91.70	0.1	472	0.01%
2021/11/19	0.1	93.60	0	0.00	93.70	0.1	540	0.02%
2021/11/12	0	0.00	1	93.50	93.50	-1	541	-0.18%
2021/11/11	0	0.00	1	93.30	93.20	-1	539	-0.19%
2021/11/10	0	0.00	5.1	91.64	92.40	-5.1	524	-0.96%
2021/11/09	0	0.00	1	90.70	90.10	-1	508	-0.20%
2021/11/08	1	90.40	0	0.00	90.80	1	503	0.20%
2021/11/05	0	89.90	0	0.00	90.00	0	500	0.00%
2021/11/01	0	0.00	0	90.40	90.40	0	506	0.00%
2021/10/29	1	90.20	0	0.00	91.00	1	509	0.20%
2021/10/26	0	0.00	2	90.95	91.20	-2	506	-0.39%
2021/10/25	0	0.00	0.3	90.10	89.90	-0.3	504	-0.05%
2021/10/21	1	88.00	0	0.00	90.50	1	512	0.20%
2021/10/19	0.3	89.40	0	89.50	89.20	0.2	491	0.05%
2021/10/12	0	89.80	0	0.00	89.90	0	501	0.00%
2021/10/07	0	0.00	5	90.20	90.10	-5	501	-1.00%
2021/10/01	0	88.00	1	87.70	87.70	-1	492	-0.20%
2021/09/22	1	88.80	0	0.00	88.90	1	502	0.20%
2021/09/17	0	89.90	0	0.00	90.20	0	505	0.00%
2021/09/16	0	90.00	0	0.00	90.10	0	506	0.00%
2021/09/15	0	0.00	1	91.20	91.00	-1	508	-0.20%
2021/09/14	0	0.00	3	91.33	91.40	-3	508	-0.59%
2021/09/08	0	0.00	1	88.20	88.40	-1	501	-0.20%
2021/09/07	0.1	87.30	2	87.70	87.70	-1.9	502	-0.38%
2021/09/06	0	0.00	2	88.70	87.50	-2	516	-0.39%
2021/09/03	0.1	89.40	0	0.00	89.40	0.1	518	0.01%
2021/09/02	1	90.00	2	89.95	90.20	-1	522	-0.19%
2021/09/01	6	89.90	1	90.10	89.30	5	541	0.92%
2021/08/31	0	0.00	1	88.00	88.00	-1	553	-0.18%
2021/08/30	0	0.00	1	86.30	86.60	-1	566	-0.18%
2021/08/26	0	85.70	0	0.00	85.40	0	583	0.00%
2021/08/24	1	85.30	0	0.00	85.30	1	596	0.17%
2021/08/20	1	84.80	2	84.80	85.00	-1	604	-0.17%
2021/08/19	0	0.00	1	84.90	85.10	-1	608	-0.16%
2021/08/18	0	0.00	1	84.60	85.00	-1	602	-0.17%
2021/08/17	0	0.00	2	84.60	84.90	-2	601	-0.33%
2021/08/16	1	84.40	0	0.00	84.40	1	599	0.17%
2021/08/13	0	0.00	2	84.90	84.60	-2	600	-0.33%
2021/08/10	1	84.50	0	0.00	84.50	1	617	0.16%
2021/08/04	1	85.10	1	85.00	85.40	0	678	0.00%
2021/08/02	1	85.00	0	0.00	85.10	1	693	0.14%
2021/07/30	0	84.90	0	0.00	85.00	0	697	0.00%
2021/07/29	1	84.30	0	0.00	84.30	1	705	0.14%
2021/07/22	0	0.00	1	85.50	85.40	-1	715	-0.14%
2021/07/21	0	0.00	2	84.94	85.10	-2	713	-0.28%
2021/07/20	1	84.50	0	0.00	85.00	1	713	0.14%
2021/07/16	0.1	85.00	2	84.60	84.80	-2	731	-0.27%
2021/07/15	0	85.00	1	84.60	84.80	-1	756	-0.13%
2021/07/13	0	0.00	1	84.90	85.00	-1	759	-0.13%
2021/07/12	0	0.00	0	85.42	84.80	0	760	-0.01%
2021/07/09	1	84.90	0	0.00	84.90	1	761	0.13%
2021/07/08	1	84.90	0	0.00	85.00	1	766	0.13%
2021/07/07	0.1	85.20	0	0.00	84.80	0.1	770	0.01%
2021/07/06	0	85.30	0	0.00	85.20	0	772	0.00%
2021/07/05	0	0.00	1	84.90	85.10	-1	771	-0.13%
2021/07/01	1	84.80	0	0.00	84.80	1	773	0.13%
2021/06/29	1	84.80	0	0.00	84.80	1	775	0.13%
2021/06/28	1.1	85.04	0	0.00	85.10	1.1	775	0.14%
2021/06/24	1	85.50	0	0.00	85.70	1	774	0.13%
2021/06/22	1.1	85.13	0	0.00	84.90	1.1	780	0.14%
2021/06/21	1	85.10	1	85.20	85.20	0	775	0.00%
2021/06/18	1	85.50	0	0.00	85.90	1	775	0.13%
2021/06/16	2.3	86.01	0	0.00	86.10	2.3	840	0.27%
2021/06/15	1	86.00	0	0.00	86.00	1	845	0.12%
2021/06/11	10	86.50	0	0.00	86.40	10	844	1.18%
2021/06/10	3.1	86.58	4	86.60	86.60	-0.9	853	-0.11%
2021/06/09	1.3	86.77	0	0.00	86.80	1.3	863	0.15%
2021/06/08	1	92.80	0	0.00	92.90	1	866	0.12%
2021/06/07	5	92.96	0	0.00	93.00	5	890	0.56%
2021/06/02	2	93.60	0	0.00	94.00	2	878	0.23%
2021/05/28	1	93.20	0	0.00	93.30	1	889	0.11%
2021/05/27	1	93.00	0	0.00	92.50	1	888	0.11%
2021/05/26	0	0.00	1.7	93.04	93.30	-1.7	888	-0.19%
2021/05/19	0	0.00	2	91.60	91.10	-2	904	-0.22%
2021/05/14	0	0.00	1	92.60	92.50	-1	898	-0.11%
2021/05/13	0.1	90.60	0	0.00	89.90	0.1	893	0.01%
2021/05/12	1	90.30	0	0.00	90.00	1	885	0.11%
2021/05/11	0.1	94.00	2	93.90	93.20	-1.9	863	-0.22%
2021/05/10	2	94.50	0	0.00	94.60	2	856	0.23%
2021/05/07	1	93.80	1	94.00	93.70	0	863	0.00%
2021/05/06	0	0.00	1	93.60	93.20	-1	865	-0.12%
2021/05/05	0	0.00	2	93.70	93.50	-2	858	-0.23%
2021/05/04	2	94.65	0	0.00	93.50	2	858	0.23%
2021/05/03	0	0.00	1	94.50	94.80	-1	850	-0.12%
2021/04/27	0	0.00	1	95.30	95.20	-1	859	-0.12%
2021/04/23	2	94.70	0	0.00	94.50	2	871	0.23%
2021/04/22	0	0.00	7	95.29	94.20	-7	875	-0.80%
2021/04/21	2	95.50	5	95.44	95.70	-3	860	-0.35%
2021/04/20	23	93.69	1	93.40	93.70	22	846	2.60%
2021/04/14	0	0.00	21	93.04	92.60	-21	861	-2.44%
2021/04/13	1	93.60	1	93.60	93.00	0	857	0.00%
2021/04/09	3	93.30	21	93.40	93.40	-18	853	-2.11%
2021/04/08	1	93.70	1	93.50	93.60	0	851	0.00%
2021/04/06	2	92.90	0	0.00	92.90	2	845	0.24%
2021/03/22	0	0.00	2.1	92.67	93.10	-2.1	814	-0.26%
2021/03/17	1	93.40	0	0.00	93.20	1	737	0.14%
2021/03/16	0	0.00	4	92.88	93.80	-4	731	-0.55%
2021/03/15	3	92.80	0	0.00	92.80	3	747	0.40%
2021/03/12	0	0.00	1	93.50	94.00	-1	750	-0.13%
2021/03/11	2	91.90	8	93.48	94.10	-6	717	-0.84%
2021/03/10	0	0.00	1	90.50	89.60	-1	665	-0.15%
2021/03/09	9	89.80	0	0.00	89.90	9	657	1.37%
2021/03/04	33	89.10	2	89.10	89.30	31	618	5.02%
2021/03/03	0	0.00	1	89.10	89.20	-1	609	-0.16%
2021/02/26	2	88.60	0	0.00	88.00	2	593	0.34%
2021/02/25	0	0.00	0.3	88.80	88.80	-0.3	588	-0.06%
2021/02/23	0	0.00	3	88.70	88.70	-3	581	-0.52%
2021/02/18	1	85.90	0	0.00	86.20	1	567	0.18%
2021/02/17	0	0.00	1	85.80	85.90	-1	563	-0.18%
2021/02/04	1	86.00	0	0.00	85.90	1	551	0.18%
2021/02/03	1	86.20	0	0.00	86.50	1	552	0.18%
2021/02/01	0	0.00	1	85.60	86.00	-1	554	-0.18%
2021/01/28	1	86.80	0	0.00	86.60	1	538	0.19%
2021/01/20	0	0.00	3	87.10	87.00	-3	524	-0.57%
2021/01/19	1	87.70	1	88.00	87.50	0	511	0.00%
2021/01/12	2	87.70	1	88.10	87.70	1	515	0.19%
2021/01/11	1	88.10	22	87.80	88.20	-21	513	-4.09%
2020/12/28	5	87.80	0	0.00	87.90	5	522	0.96%
2020/12/24	3	87.40	0	0.00	87.60	3	522	0.57%
2020/12/23	0	0.00	1	87.20	87.20	-1	524	-0.19%
2020/12/22	1	87.90	1	87.80	87.60	0	526	0.00%
2020/12/11	0.1	87.30	0	0.00	87.10	0.1	558	0.02%
2020/12/09	1	86.00	0	0.00	86.60	1	554	0.18%
2020/12/08	0	0.00	1	87.50	87.10	-1	527	-0.19%
2020/12/03	4	88.55	0	0.00	88.60	4	516	0.77%
2020/12/02	0	0.00	1	88.40	88.40	-1	521	-0.19%
2020/12/01	1	88.80	1	88.60	88.80	0	527	0.00%
2020/11/30	0.1	89.20	0	0.00	88.20	0.1	538	0.01%
2020/11/20	1	88.00	0	0.00	87.80	1	615	0.16%
2020/11/19	0	0.00	10	88.70	88.30	-10	619	-1.61%
2020/11/16	0.2	88.52	11	88.50	88.60	-10.8	653	-1.65%
2020/11/13	0	0.00	5	88.02	87.90	-5	669	-0.75%
2020/11/11	1	87.90	1	87.80	88.20	0	697	0.00%
2020/11/10	0	87.70	0	0.00	87.70	0	708	0.00%
2020/10/28	10	87.00	0	0.00	87.00	10	791	1.26%
2020/10/27	0	0.00	4	87.98	88.00	-4	793	-0.50%
2020/10/23	10	87.10	0	0.00	87.50	10	801	1.25%
2020/10/16	0	0.00	1	85.80	85.30	-1	790	-0.13%
2020/10/08	10	85.60	0	0.00	86.30	10	795	1.26%
2020/09/28	0	0.00	2	86.30	86.20	-2	897	-0.22%
2020/09/25	0	0.00	1	85.80	85.80	-1	913	-0.11%
2020/09/24	2	85.40	1	85.30	85.30	1	921	0.11%
2020/09/23	1	86.50	0	0.00	86.10	1	927	0.11%
2020/09/22	0	0.00	6	87.80	87.50	-6	923	-0.65%
2020/09/18	1	88.00	0	0.00	88.20	1	956	0.10%
2020/09/17	1.1	88.62	0	0.00	88.20	1.1	964	0.11%
2020/09/14	0	0.00	2	88.20	88.10	-2	1,060	-0.19%
2020/09/11	0	0.00	1	88.70	88.40	-1	1,068	-0.09%
2020/09/09	0.2	89.50	2	89.10	89.40	-1.8	1,093	-0.16%
2020/09/08	1	89.40	0	0.00	89.30	1	1,113	0.09%
2020/09/07	0	0.00	2	90.80	90.10	-2	1,134	-0.18%
2020/09/03	0	0.00	1	90.10	90.50	-1	1,277	-0.08%
2020/09/02	1	90.40	1	90.50	90.00	0	1,337	0.00%
2020/09/01	0	0.00	1	89.60	89.90	-1	1,384	-0.07%
2020/08/31	0	0.00	1	90.00	89.60	-1	1,418	-0.07%
2020/08/28	1	90.20	1	90.10	90.00	0	1,431	0.00%
2020/08/27	0	0.00	7	89.14	89.80	-7	1,444	-0.48%
2020/08/26	0.3	88.60	0	0.00	88.20	0.3	1,439	0.02%
2020/08/25	3	88.00	1	88.30	88.40	2	1,462	0.14%
2020/08/21	0	0.00	3	88.53	88.70	-3	1,503	-0.20%
2020/08/20	5	87.16	0	0.00	86.90	5	1,529	0.33%
2020/08/19	0	0.00	1	89.90	89.20	-1	1,513	-0.07%
2020/08/14	0	0.00	1	88.00	87.90	-1	1,501	-0.07%
2020/08/13	2	87.50	0	0.00	87.40	2	1,486	0.13%
2020/08/12	0.3	88.00	2	86.90	87.00	-1.7	1,493	-0.11%
2020/08/11	0	0.00	3	86.97	87.20	-3	1,480	-0.20%
2020/08/06	0	0.00	10	85.96	86.50	-10	1,461	-0.68%
2020/08/05	1	85.20	0	0.00	84.70	1	1,440	0.07%
2020/08/03	0.2	84.70	0	0.00	84.30	0.2	1,448	0.01%
2020/07/30	0	0.00	1	85.00	85.20	-1	1,446	-0.07%
2020/07/28	0	0.00	1	84.00	84.00	-1	1,461	-0.07%
2020/07/27	0	0.00	3	84.53	84.30	-3	1,472	-0.20%
2020/07/24	0	0.00	2	85.50	84.80	-2	1,473	-0.14%
2020/07/22	0	0.00	1	85.20	85.00	-1	1,480	-0.07%
2020/07/21	0	0.00	1	85.00	84.90	-1	1,475	-0.07%
2020/07/16	1	85.50	3	85.47	85.50	-2	1,478	-0.14%
2020/07/14	2	84.30	0	0.00	84.30	2	1,489	0.13%
2020/07/13	5	84.64	0	0.00	84.60	5	1,491	0.34%
2020/07/10	4	84.68	2	84.50	84.50	2	1,498	0.13%
2020/07/09	2	85.10	0	85.70	85.20	2	1,489	0.13%
2020/07/08	3	86.27	0	0.00	86.10	3	1,473	0.20%
2020/07/07	0	0.00	5	87.54	87.40	-5	1,448	-0.35%
2020/07/06	0	0.00	6	86.85	86.80	-6	1,436	-0.42%
2020/07/03	1	86.10	3	86.40	86.40	-2	1,433	-0.14%
2020/07/02	20	85.19	1	85.60	85.20	19	1,441	1.32%
2020/06/30	2	84.60	0	0.00	84.20	2	1,437	0.14%
2020/06/29	10	84.68	0	0.00	84.10	10	1,436	0.70%
2020/06/24	1	85.80	0	0.00	85.70	1	1,413	0.07%
2020/06/23	1	85.90	1	86.70	86.20	0	1,411	0.00%
2020/06/22	1	86.20	5	86.32	86.40	-4	1,415	-0.28%
2020/06/19	18	85.39	1	85.80	85.70	17	1,434	1.19%
2020/06/18	1	86.20	2	86.50	86.20	-1	1,370	-0.07%
2020/06/17	1	86.20	11	86.44	86.60	-10	1,374	-0.73%
2020/06/16	8	85.80	0	0.00	86.20	8	1,393	0.57%
2020/06/15	6	85.65	11	86.17	85.30	-5	1,436	-0.35%
2020/06/12	5	86.38	1	87.00	87.00	4	1,467	0.27%
2020/06/11	1	87.80	4	88.78	87.70	-3	1,460	-0.21%
2020/06/10	5	91.44	0	0.00	90.40	5	1,431	0.35%
2020/06/09	9	98.66	2	98.35	98.50	7	1,389	0.50%
2020/06/08	0	0.00	3	98.70	98.90	-3	1,371	-0.22%
2020/06/05	5	97.88	0	0.00	98.10	5	1,310	0.38%
2020/06/04	4	97.63	0	0.00	97.70	4	1,285	0.31%
2020/06/03	2	98.00	1	97.80	97.60	1	1,273	0.08%
2020/06/02	3	97.60	2	97.70	97.60	1	1,251	0.08%
2020/06/01	0	0.00	3	95.97	96.60	-3	1,234	-0.24%
2020/05/28	2	95.30	2	95.90	95.70	0	1,195	0.00%
2020/05/27	1	95.00	12	94.88	95.10	-11	1,194	-0.92%
2020/05/26	1	93.10	0	0.00	93.20	1	1,162	0.09%
2020/05/25	0	0.00	1	92.90	93.00	-1	1,156	-0.09%
2020/05/22	0	0.00	4	92.13	91.80	-4	1,153	-0.35%
2020/05/21	0	0.00	1	90.90	91.10	-1	1,152	-0.09%
2020/05/19	3	90.47	0	0.00	90.50	3	1,156	0.26%
2020/05/15	5	90.62	0	0.00	90.40	5	1,146	0.44%
2020/05/13	5	91.60	0	0.00	91.50	5	1,134	0.44%
2020/05/11	1	91.70	4	91.60	91.20	-3	1,131	-0.27%
2020/05/07	2	91.60	1	92.30	91.20	1	1,120	0.09%
2020/05/05	3	91.20	0	0.00	91.20	3	1,124	0.27%
2020/05/04	2	90.70	4	91.40	91.30	-2	1,123	-0.18%
2020/04/30	2	90.20	5	91.02	91.30	-3	1,112	-0.27%
2020/04/29	7	89.29	1	89.70	89.70	6	1,110	0.54%
2020/04/28	2	88.90	5	89.00	88.90	-3	1,112	-0.27%
2020/04/27	6	88.12	1	88.60	88.50	5	1,132	0.44%
2020/04/23	2	88.40	2	88.10	87.60	0	1,141	0.00%
2020/04/21	6	88.27	5	87.40	87.40	1	1,151	0.09%
2020/04/20	1	88.80	1	88.80	88.80	0	1,143	0.00%
2020/04/17	5	87.92	1	88.20	87.80	4	1,143	0.35%
2020/04/16	7	87.09	5	87.84	87.30	2	1,131	0.18%
2020/04/15	1	87.10	3	86.63	87.10	-2	1,128	-0.18%
2020/04/14	1	85.40	1	85.50	85.80	0	1,127	0.00%
2020/04/13	1	84.70	3	84.27	84.70	-2	1,124	-0.18%
2020/04/10	0	0.00	3	83.47	83.60	-3	1,126	-0.27%
2020/04/08	2	82.85	1	83.60	83.10	1	1,120	0.09%
2020/04/07	0	0.00	6	82.97	82.80	-6	1,109	-0.54%
2020/04/06	2	81.25	2	82.00	81.50	0	1,092	0.00%
2020/04/01	4	81.58	2	81.80	81.80	2	1,084	0.18%
2020/03/31	1	82.00	2	82.30	82.60	-1	1,083	-0.09%
2020/03/30	3	81.57	5	81.48	81.90	-2	1,084	-0.18%
2020/03/27	1	82.00	3	82.60	81.90	-2	1,091	-0.18%
2020/03/26	3	81.77	1	81.00	82.10	2	1,093	0.18%
2020/03/25	0	0.00	2	81.70	82.20	-2	1,104	-0.18%
2020/03/24	1	79.00	2	79.10	78.30	-1	1,080	-0.09%
2020/03/20	4	79.85	2	79.10	79.50	2	1,084	0.18%
2020/03/19	11	78.83	1	75.80	76.80	10	1,074	0.93%
2020/03/18	4	85.30	2	84.20	82.80	2	1,033	0.19%
2020/03/13	0	0.00	3	86.83	88.90	-3	969	-0.31%
2020/03/06	0	0.00	1	88.50	88.60	-1	928	-0.11%
2020/03/05	2	88.10	4	87.98	88.60	-2	931	-0.21%
2020/03/03	0	0.00	1	86.50	86.50	-1	974	-0.10%
2020/02/27	1	86.50	0	0.00	86.40	1	1,039	0.10%
2020/02/26	0	0.00	4	87.05	86.90	-4	1,078	-0.37%
2020/02/25	2	86.80	0	0.00	86.90	2	1,100	0.18%
2020/02/24	1	87.30	0	0.00	87.50	1	1,129	0.09%
2020/02/12	0	0.00	1	88.00	88.10	-1	1,394	-0.07%
2020/02/11	0	0.00	0.3	88.70	87.50	-0.3	1,407	-0.02%
2020/02/10	1	87.40	0	0.00	87.10	1	1,466	0.07%
2020/02/03	1	86.50	1	86.80	87.50	0	1,539	0.00%
2020/01/31	0	0.00	4	88.20	89.60	-4	1,528	-0.26%
2020/01/30	1	88.30	0	0.00	87.60	1	1,523	0.07%
2020/01/16	0	0.00	3	93.00	93.10	-3	1,497	-0.20%
2020/01/14	1	92.70	4	92.85	92.50	-3	1,500	-0.20%
2020/01/09	0	0.00	3	92.43	92.50	-3	1,553	-0.19%
2020/01/08	18	91.91	0	0.00	91.60	18	1,586	1.13%
2020/01/03	0	0.00	7	92.13	92.10	-7	1,654	-0.42%
2020/01/02	4	92.25	3	92.50	92.60	1	1,657	0.06%
2019/12/31	5	91.94	2	92.15	92.60	3	1,659	0.18%
2019/12/30	7	92.13	2	92.50	92.60	5	1,704	0.29%
2019/12/26	0	0.00	2	92.00	92.40	-2	1,695	-0.12%
2019/12/25	4	91.30	2	91.20	91.30	2	1,696	0.12%
2019/12/24	3	91.93	2	92.70	91.60	1	1,697	0.06%
2019/12/23	2	92.55	0	0.00	92.30	2	1,686	0.12%
2019/12/20	9	93.50	0	0.00	92.90	9	1,680	0.54%
2019/12/19	1	94.50	0	0.00	94.90	1	1,658	0.06%
2019/12/18	0	0.00	1	94.60	94.90	-1	1,658	-0.06%
2019/12/17	3	94.40	6	94.73	95.00	-3	1,666	-0.18%
2019/12/16	6	92.52	1	92.40	92.40	5	1,647	0.30%
2019/12/13	1	94.20	0	0.00	93.90	1	1,673	0.06%
2019/12/12	1	94.70	1	94.90	95.00	0	1,658	0.00%
2019/12/10	1	94.90	0	0.00	95.20	1	1,636	0.06%
2019/12/04	0	0.00	2	94.10	94.80	-2	1,588	-0.13%
2019/12/03	1	95.00	1	94.50	94.10	0	1,590	0.00%
2019/12/02	0	0.00	2	94.80	94.80	-2	1,591	-0.13%
2019/11/29	5	94.36	7	94.30	94.00	-2	1,587	-0.13%
2019/11/28	2	94.35	0	0.00	94.20	2	1,566	0.13%
2019/11/26	2	96.85	3	97.60	97.20	-1	1,521	-0.07%
2019/11/25	0	0.00	1	94.80	95.50	-1	1,479	-0.07%
2019/11/21	1	94.90	5	92.50	94.00	-4	1,424	-0.28%
2019/11/20	3	94.17	1	93.50	93.30	2	1,390	0.14%
2019/11/18	7	92.50	10	92.35	92.20	-3	1,338	-0.22%
2019/11/15	1	89.50	6	90.00	91.90	-5	1,300	-0.38%
2019/11/14	1	88.80	3	88.57	88.70	-2	1,242	-0.16%
2019/11/13	0	0.00	1	88.40	88.50	-1	1,224	-0.08%
2019/11/12	1.3	85.96	1	85.60	86.50	0.3	1,184	0.03%
2019/11/11	0	0.00	4	85.75	85.60	-4	1,178	-0.34%
2019/11/08	1	86.80	1.1	86.45	86.40	-0.1	1,167	-0.01%
2019/11/07	6	88.37	0	0.00	87.30	6	1,170	0.51%
2019/11/06	2	88.40	4	87.58	88.40	-2	1,124	-0.18%
2019/11/05	2	85.10	1	85.80	85.80	1	1,077	0.09%
2019/11/01	1	84.40	2	84.40	84.40	-1	1,064	-0.09%
2019/10/31	0	0.00	2	84.70	83.70	-2	1,079	-0.19%
2019/10/23	3	84.10	0	0.00	84.00	3	1,122	0.27%
2019/10/22	2	84.30	0	0.00	84.50	2	1,129	0.18%
2019/10/21	2	84.00	5	84.76	84.80	-3	1,135	-0.26%
2019/10/18	1	83.70	0	0.00	84.40	1	1,123	0.09%
2019/10/17	0	0.00	1	84.10	84.10	-1	1,104	-0.09%
2019/10/16	2	84.00	0	0.00	84.00	2	1,101	0.18%
2019/10/15	1	84.50	3	84.50	84.50	-2	1,072	-0.19%
2019/10/14	3	84.33	1	84.30	84.50	2	1,082	0.18%
2019/10/09	0	0.00	1	82.70	83.10	-1	1,042	-0.10%
2019/10/04	1	81.40	0	0.00	81.30	1	1,019	0.10%
2019/10/03	1	80.00	0	0.00	80.80	1	983	0.10%
2019/10/02	1	80.10	0	0.00	80.20	1	999	0.10%
2019/09/26	2	80.50	1	80.50	80.60	1	1,152	0.09%
2019/09/23	4	80.53	0	0.00	80.50	4	1,268	0.32%
2019/09/18	1	79.00	0	0.00	80.00	1	1,290	0.08%
2019/09/11	2	80.10	1	80.00	80.70	1	1,301	0.08%
2019/09/10	3	80.93	2	81.30	80.80	1	1,286	0.08%
2019/09/05	2	81.80	1	82.00	81.00	1	1,301	0.08%
2019/09/04	3	80.13	1	80.30	80.30	2	1,301	0.15%
2019/09/02	3	80.23	2	80.40	80.40	1	1,328	0.08%
2019/08/29	0	0.00	3	79.43	80.00	-3	1,343	-0.22%
2019/08/27	1	79.90	1	80.30	80.30	0	1,332	0.00%
2019/08/22	1	80.00	0	0.00	80.20	1	1,407	0.07%
2019/08/15	1	80.00	1	80.50	80.50	0	1,608	0.00%
2019/08/13	0	0.00	13	80.10	80.50	-13	1,615	-0.80%
2019/08/12	0	0.00	27	81.01	80.80	-27	1,616	-1.67%
2019/08/08	0	0.00	5	81.00	80.90	-5	1,597	-0.31%
2019/08/05	1	80.50	1	81.00	80.70	0	1,577	0.00%
2019/08/02	1	81.30	0	0.00	81.00	1	1,579	0.06%
2019/08/01	3	80.63	2	80.00	80.00	1	1,569	0.06%
2019/07/31	3	80.67	2	81.70	81.70	1	1,562	0.06%
2019/07/30	1	81.90	1	82.50	82.50	0	1,545	0.00%
2019/07/29	0	0.00	1	83.00	83.00	-1	1,549	-0.06%
2019/07/22	0	0.00	2	81.90	82.40	-2	1,609	-0.12%
2019/07/19	0	0.00	7	82.60	82.50	-7	1,613	-0.43%
2019/07/18	7	82.30	0	0.00	82.80	7	1,629	0.43%
2019/07/17	0	0.00	2	81.30	81.30	-2	1,606	-0.12%
2019/07/16	6	80.40	4	80.30	80.40	2	1,598	0.13%
2019/07/08	2	80.90	0	0.00	80.40	2	1,569	0.13%
2019/07/05	0	0.00	6	80.43	81.40	-6	1,564	-0.38%
2019/07/04	4	80.30	0	0.00	79.80	4	1,546	0.26%
2019/07/03	7	79.87	1	78.50	78.70	6	1,507	0.40%
2019/07/02	4	84.83	0	0.00	85.00	4	1,417	0.28%
2019/06/24	0	0.00	1	83.90	83.90	-1	1,257	-0.08%
2019/06/21	0	0.00	1	83.30	83.30	-1	1,252	-0.08%
2019/06/20	0	0.00	2	83.85	84.30	-2	1,228	-0.16%
2019/06/19	1	84.50	0	0.00	84.50	1	1,208	0.08%
2019/06/17	1	84.60	0	0.00	84.50	1	1,197	0.08%
2019/06/14	6	85.20	6	85.75	84.00	0	1,198	0.00%
2019/06/11	1	87.40	11	87.00	86.80	-10	1,233	-0.81%
2019/06/10	0	0.00	4	85.78	87.30	-4	1,232	-0.32%
2019/06/05	2	84.00	0	0.00	83.80	2	1,188	0.17%
2019/06/04	0.1	85.00	0	0.00	85.30	0.1	1,175	0.01%
2019/06/03	0.4	85.50	7	85.50	85.50	-6.6	1,175	-0.56%
2019/05/31	3	85.73	2	85.95	85.70	1	1,187	0.08%
2019/05/30	4.5	85.19	7	85.41	85.60	-2.5	1,168	-0.21%
2019/05/29	8	85.35	0	0.00	84.40	8	1,139	0.70%
2019/05/28	10	86.25	13	85.25	83.40	-3	1,103	-0.27%
2019/05/27	6	83.87	2	84.85	85.60	4	1,050	0.38%
2019/05/24	4	80.45	1	80.40	81.00	3	938	0.32%
2019/05/20	0	0.00	1	78.10	78.50	-1	866	-0.12%
2019/05/14	0	0.00	0	79.40	79.20	0	904	0.00%
2019/05/13	1	80.00	1	78.60	80.00	0	911	0.00%
2019/05/10	0	0.00	2	79.35	78.50	-2	907	-0.22%
2019/05/09	2	80.10	1	79.90	79.90	1	907	0.11%
2019/05/08	1	80.10	1	80.60	80.50	0	913	0.00%
2019/05/07	1	80.10	4	80.15	80.40	-3	931	-0.32%
2019/05/06	2	79.55	1	79.20	80.20	1	933	0.11%
2019/05/03	1	79.50	1	80.40	79.60	0	925	0.00%
2019/05/02	1	79.70	1	78.50	80.10	0	899	0.00%
2019/04/30	12	78.72	9	79.53	78.20	3	871	0.34%
2019/04/11	0	0.00	1	74.00	74.20	-1	1,042	-0.10%
2019/04/08	1	73.80	0	0.00	74.00	1	1,063	0.09%
2019/04/02	0	0.00	2	74.15	74.40	-2	1,233	-0.16%
2019/04/01	0	0.00	7	74.00	74.00	-7	1,244	-0.56%
2019/03/29	0	0.00	6	73.87	74.00	-6	1,264	-0.47%
2019/03/28	0	0.00	2	73.35	73.60	-2	1,281	-0.16%
2019/03/19	0	0.00	5	72.80	72.40	-5	1,261	-0.40%
2019/03/18	1	71.80	23	72.56	72.60	-22	1,257	-1.75%
2019/03/15	1	72.70	29	72.78	71.50	-28	1,251	-2.24%
2019/03/14	0	0.00	102	72.15	72.30	-102	1,211	-8.42%	大賣/鉅額交易
2019/03/05	1	69.80	0	0.00	70.00	1	1,152	0.09%
2019/02/20	0	0.00	3	71.27	71.70	-3	1,128	-0.27%
2019/02/15	1	69.80	0	0.00	68.90	1	1,109	0.09%
2019/02/13	1	71.00	0	0.00	70.00	1	1,091	0.09%
2019/01/29	1	70.50	0	0.00	71.80	1	1,048	0.10%
2019/01/28	3	71.67	3	71.80	72.00	0	1,034	0.00%
2019/01/24	2	73.10	10.2	72.38	73.00	-8.2	1,003	-0.82%
2019/01/23	9	73.24	0	0.00	73.80	9	994	0.90%
2019/01/22	1	72.90	0	73.00	73.30	1	995	0.10%
2019/01/18	3	72.00	3	72.30	72.60	0	1,006	0.00%
2019/01/14	3	72.00	0	0.00	72.80	3	961	0.31%
2019/01/11	1	72.00	0	0.00	72.00	1	953	0.10%
2019/01/10	2	72.00	0.2	71.50	72.00	1.8	937	0.20%
2019/01/09	3	69.77	1	71.50	71.70	2	937	0.21%
2019/01/08	13	69.81	12	70.08	70.00	1	891	0.11%
2019/01/07	8	69.36	6	69.42	69.70	2	855	0.23%
2018/12/26	0	0.00	2	67.60	67.40	-2	744	-0.27%
2018/12/25	4	65.35	0	0.00	62.80	4	669	0.60%
2018/12/24	1.3	69.36	1	69.50	69.00	0.3	575	0.04%
2018/12/19	1	64.80	0	0.00	65.20	1	530	0.19%
2018/12/14	1	65.00	0	0.00	65.10	1	526	0.19%
2018/12/10	2	64.10	0	0.00	64.10	2	540	0.37%
2018/12/05	1	64.80	0	0.00	64.60	1	539	0.19%
2018/12/04	3	65.00	0	0.00	65.00	3	541	0.55%
2018/11/30	11	63.44	0	0.00	63.20	11	532	2.06%
2018/11/28	2	65.90	0	0.00	65.90	2	526	0.38%
2018/11/27	1	65.50	0	0.00	65.80	1	528	0.19%
2018/11/26	1	65.50	0	0.00	66.00	1	529	0.19%
2018/11/23	1	65.50	0	0.00	65.50	1	528	0.19%
2018/11/21	2	65.05	2	65.70	65.40	0	534	0.00%
2018/11/16	1	65.60	0	0.00	65.80	1	527	0.19%
2018/11/15	1	65.50	0	0.00	65.70	1	521	0.19%
2018/11/12	2	64.60	0	0.00	65.20	2	507	0.39%
2018/11/07	0	0.00	1	64.20	64.10	-1	515	-0.19%
2018/11/05	2	63.80	0	0.00	64.30	2	517	0.39%
2018/11/01	0	0.00	0.2	67.40	63.60	-0.2	515	-0.03%
2018/10/31	0	0.00	0.3	62.90	62.70	-0.3	516	-0.06%
2018/10/26	0	0.00	1	62.90	62.90	-1	509	-0.20%
2018/10/22	1	64.50	0	0.00	64.30	1	502	0.20%
2018/10/19	1	63.50	0.2	65.60	65.50	0.8	502	0.17%
2018/10/18	1	64.00	0	0.00	64.40	1	497	0.20%
2018/10/17	0.2	64.00	3.4	64.00	64.00	-3.2	501	-0.64%
2018/10/11	0	0.00	2	66.00	65.70	-2	483	-0.41%
2018/09/25	2	67.00	8	66.00	66.00	-6	445	-1.35%
2018/09/20	1	66.00	0	0.00	65.70	1	474	0.21%
2018/09/19	0	0.00	2	66.50	66.50	-2	530	-0.38%
2018/09/18	1	64.20	0	0.00	64.20	1	569	0.18%
2018/09/11	1	64.00	0	0.00	63.80	1	644	0.16%
2018/09/04	0	0.00	7	66.10	66.30	-7	660	-1.06%
2018/09/03	15	65.65	1	65.40	65.70	14	661	2.12%
2018/08/31	0	0.00	0.3	66.00	65.20	-0.3	662	-0.04%
2018/08/24	2	64.00	0	0.00	63.90	2	682	0.29%
2018/08/13	1	65.00	0	0.00	64.60	1	701	0.14%
2018/08/01	0.1	65.60	0	0.00	65.40	0.1	729	0.01%
2018/07/25	1	65.60	0	0.00	65.20	1	735	0.14%
2018/07/11	2	63.50	0	0.00	63.30	2	794	0.25%
2018/07/05	0.3	64.60	0	0.00	63.80	0.3	830	0.03%
2018/07/02	2	65.85	0	0.00	65.40	2	850	0.24%
2018/06/27	0	0.00	1	71.50	71.30	-1	768	-0.13%
2018/06/22	0	0.00	4	72.20	72.00	-4	692	-0.58%
2018/06/20	0.1	72.20	0	0.00	72.10	0.1	680	0.01%
2018/06/14	0	0.00	2	72.00	71.50	-2	672	-0.30%
2018/06/08	4	71.40	0	0.00	71.40	4	733	0.55%
2018/05/24	0	0.00	1	70.60	70.50	-1	732	-0.14%
2018/05/22	0	0.00	1	70.50	70.60	-1	739	-0.14%
2018/05/14	10	70.45	0	0.00	70.40	10	770	1.30%
2018/05/07	0	68.60	0	0.00	68.10	0	803	0.00%
2018/05/03	0	68.70	0	0.00	68.50	0	834	0.00%
2018/05/02	0	70.60	0	0.00	68.50	0	851	0.00%
2018/04/23	1	68.50	0	0.00	68.50	1	881	0.11%
2018/04/19	1	67.60	0	0.00	68.90	1	885	0.11%
2018/04/18	18	67.77	3	67.90	67.50	15	881	1.70%
2018/04/17	7	68.61	0	0.00	68.40	7	863	0.81%
2018/04/16	12	69.58	2	69.60	69.50	10	853	1.17%
2018/03/28	1	71.80	0	0.00	71.70	1	803	0.12%
2018/03/22	1	72.70	0	73.30	73.30	1	776	0.13%
2018/03/15	0	74.00	0	0.00	73.80	0	736	0.00%
2018/03/14	0	0.00	1	73.40	74.00	-1	724	-0.14%
2018/02/27	1	71.40	0	0.00	71.90	1	705	0.14%
2018/02/08	1	70.50	0	0.00	70.80	1	719	0.14%
2018/02/06	24	68.70	0	0.00	69.20	24	701	3.42%
2018/02/01	1	72.40	0	0.00	71.80	1	674	0.15%
2018/01/31	0	0.00	2	71.85	72.60	-2	670	-0.30%
2018/01/30	2	70.90	0	0.00	70.90	2	654	0.31%
2018/01/29	1	72.60	0	0.00	72.60	1	653	0.15%
2018/01/23	0	0.00	3	70.00	70.50	-3	610	-0.49%
2018/01/10	0	0.00	6	69.40	69.40	-6	585	-1.02%