東洋 (4105)-元大-新莊券商分點個股進出

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

東洋

(4105)

可現股當沖

股價
77.3
漲跌
▼0.4
漲幅
-0.51%
成交量
775張
產業
上櫃生技醫療類股
342人加入追蹤

立即追蹤
本地時間:13:30

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

東洋 (4105)籌碼相關－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/05/16	0.1	77.70	0	0.00	77.30	0.1	839	0.01%
2024/05/10	0.1	78.40	0	0.00	78.40	0.1	830	0.01%
2024/05/09	0.2	78.40	0	0.00	78.00	0.2	828	0.02%
2024/05/08	0.1	78.10	0	0.00	78.60	0.1	817	0.01%
2024/04/30	0	0.00	1	77.30	77.10	-1	803	-0.12%
2024/04/24	0.1	76.40	0	0.00	76.50	0.1	812	0.02%
2024/04/23	0.1	76.20	0	0.00	76.50	0.1	817	0.01%
2024/04/19	1.1	76.04	0	0.00	76.00	1.1	818	0.13%
2024/04/17	0	77.00	0	0.00	77.10	0	796	0.00%
2024/04/16	0	0.00	3	77.47	76.90	-3	795	-0.38%
2024/04/12	0	0.00	2	78.20	78.20	-2	783	-0.26%
2024/04/08	0.9	78.90	1	78.70	78.80	-0.1	770	-0.02%
2024/03/29	0	0.00	0	78.50	78.20	0	768	-0.01%
2024/03/28	5.2	77.83	0.5	78.30	78.30	4.7	766	0.61%
2024/03/27	5	81.38	0.2	81.50	81.50	4.8	705	0.68%
2024/03/26	2	81.45	4	81.33	81.20	-2	685	-0.29%
2024/03/25	1	81.90	2	82.10	81.80	-1	675	-0.15%
2024/03/22	0.2	81.90	0	0.00	81.80	0.2	667	0.03%
2024/03/21	0	81.70	0	0.00	81.80	0	659	0.00%
2024/03/19	2	81.50	2	81.80	81.40	0	636	0.00%
2024/03/18	2	81.10	0	0.00	81.10	2	644	0.31%
2024/03/12	0	0.00	9	81.27	81.30	-9	658	-1.37%
2024/03/11	0	80.40	1	80.90	80.80	-1	668	-0.15%
2024/03/08	5	80.22	0	0.00	79.80	5	660	0.76%
2024/03/07	4	80.70	2	80.55	81.00	2	658	0.30%
2024/03/05	0	0.00	0.1	82.60	82.00	-0.1	663	-0.02%
2024/03/04	0	0.00	1	81.30	81.30	-1	645	-0.15%
2024/03/01	2	80.75	0	0.00	80.80	2	657	0.30%
2024/02/26	1	81.60	2	81.60	81.70	-1	677	-0.15%
2024/02/23	2	80.90	0	0.00	80.70	2	672	0.30%
2024/02/22	1	82.00	3	81.90	81.40	-2	675	-0.30%
2024/02/21	0	81.20	0	0.00	81.10	0	665	0.00%
2024/02/19	1	80.90	0.2	80.70	80.90	0.8	667	0.12%
2024/02/05	0	0.00	1	78.00	78.00	-1	722	-0.14%
2024/02/02	1	78.20	0	0.00	78.10	1	745	0.13%
2024/01/29	0	0.00	0	78.00	77.90	0	879	0.00%
2024/01/26	0	78.60	0	0.00	78.10	0	892	0.00%
2024/01/22	1	78.20	0	0.00	78.00	1	1,016	0.10%
2024/01/19	1	77.60	0	0.00	78.10	1	1,121	0.09%
2024/01/17	2	78.30	0	0.00	78.20	2	1,168	0.17%
2024/01/15	0	0.00	4	79.90	79.80	-4	1,164	-0.34%
2024/01/08	0	0.00	0	80.60	79.80	0	1,200	0.00%
2023/12/27	0.1	80.41	0	0.00	80.40	0.1	1,243	0.00%
2023/12/20	0.1	80.50	0	0.00	80.30	0.1	1,245	0.01%
2023/12/19	0.1	80.20	0	0.00	80.30	0.1	1,248	0.01%
2023/12/15	10	80.60	0	0.00	80.50	10	1,248	0.80%
2023/12/12	5.2	80.63	0	0.00	80.60	5.2	1,235	0.42%
2023/12/08	5	81.02	1	81.20	81.10	4	1,254	0.32%
2023/12/07	1.1	81.50	0	0.00	81.10	1.1	1,247	0.08%
2023/12/06	0.2	83.00	0	0.00	82.90	0.2	1,214	0.02%
2023/11/30	0.1	83.30	60	83.24	83.00	-59.9	1,181	-5.07%
2023/11/29	1	83.80	0.1	83.90	84.00	1	1,160	0.08%
2023/11/28	60.3	84.33	2	84.50	84.50	58.3	1,152	5.06%
2023/11/27	6	83.78	3	84.37	83.60	3	1,134	0.26%
2023/11/24	1	82.50	4	82.75	82.90	-3	1,102	-0.27%
2023/11/23	0	0.00	5.2	82.81	82.80	-5.2	1,094	-0.48%
2023/11/22	2.1	82.30	0	0.00	82.50	2.1	1,088	0.19%
2023/11/21	1	81.70	0	0.00	81.90	1	1,081	0.09%
2023/11/20	5	81.70	50	81.73	81.70	-45	1,068	-4.21%
2023/11/17	1	81.60	0	0.00	81.60	1	1,060	0.09%
2023/11/16	0	0.00	1	81.90	81.70	-1	1,054	-0.09%
2023/11/15	0	81.70	0	0.00	81.50	0	1,047	0.00%
2023/11/14	4.2	81.20	11	81.96	81.20	-6.8	1,037	-0.66%
2023/11/13	0	0.00	2	84.25	84.20	-2	974	-0.21%
2023/11/10	1	86.70	1	84.70	84.70	0	961	0.00%
2023/11/09	1.1	85.27	3	85.40	84.90	-1.9	936	-0.20%
2023/11/08	2	86.50	2	86.80	85.80	0	921	0.00%
2023/11/07	5	86.58	4.1	86.67	86.30	0.9	898	0.10%
2023/11/06	0	0.00	6	83.55	83.90	-6	825	-0.73%
2023/11/02	0	0.00	2.1	83.93	83.80	-2.1	789	-0.27%
2023/11/01	0.3	84.78	0.5	84.50	84.50	-0.2	768	-0.03%
2023/10/30	5	83.30	10	83.60	83.60	-5	711	-0.70%
2023/10/27	6	83.77	27	83.24	83.00	-21	681	-3.08%
2023/10/25	0	0.00	2.1	81.11	80.40	-2.1	557	-0.39%
2023/10/24	0	0.00	4	79.70	79.60	-4	535	-0.75%
2023/10/20	0	0.00	1	78.50	78.30	-1	545	-0.18%
2023/10/19	20	79.28	1	78.90	79.00	19	555	3.42%
2023/10/17	0.2	80.10	0	0.00	79.50	0.2	553	0.04%
2023/10/16	31.1	80.12	1	80.00	79.80	30.1	557	5.41%
2023/10/13	6.1	79.73	7	79.81	79.40	-0.9	553	-0.16%
2023/10/12	1	78.50	10	78.50	78.40	-9	535	-1.68%
2023/10/11	0	0.00	2	78.30	78.30	-2	534	-0.37%
2023/09/22	0.1	76.10	10	75.70	75.70	-9.9	634	-1.56%
2023/09/18	0	78.00	0	0.00	78.00	0	661	0.00%
2023/09/15	0.1	77.80	0	0.00	77.80	0.1	658	0.02%
2023/09/14	10	78.00	1	78.00	77.60	9	654	1.38%
2023/09/13	0	0.00	1	77.50	78.20	-1	649	-0.15%
2023/09/07	2	76.65	0	0.00	76.20	2	668	0.30%
2023/09/06	1	77.00	0	0.00	76.80	1	672	0.15%
2023/09/05	2	76.10	1	76.70	76.60	1	666	0.15%
2023/09/04	1	76.60	0	0.00	76.60	1	667	0.15%
2023/08/17	0.1	75.40	0	0.00	75.00	0.1	706	0.01%
2023/08/10	0	0.00	2.2	75.93	75.80	-2.2	706	-0.31%
2023/08/08	0.1	76.00	0	0.00	75.90	0.1	707	0.01%
2023/08/01	1	76.50	0	0.00	76.40	1	715	0.14%
2023/07/27	4	77.40	0	0.00	77.20	4	707	0.57%
2023/07/24	1	77.00	2	77.20	77.70	-1	721	-0.14%
2023/07/20	0	0.00	1	78.80	78.90	-1	726	-0.14%
2023/07/19	0	0.00	1.4	78.85	78.40	-1.4	719	-0.20%
2023/07/13	0	0.00	0.1	78.10	77.30	-0.1	714	-0.01%
2023/07/12	12	78.07	0.1	78.00	77.80	11.9	709	1.68%
2023/07/11	10	77.50	0	0.00	77.60	10	707	1.41%
2023/07/10	0	0.00	0	78.00	77.80	0	715	0.00%
2023/07/07	0	78.60	0	0.00	78.50	0	727	0.00%
2023/07/06	0	0.00	1	77.70	77.70	-1	725	-0.14%
2023/07/03	20	78.80	2	79.20	79.00	18	701	2.57%
2023/06/30	5.2	79.37	2	79.10	78.40	3.1	688	0.46%
2023/06/29	0	0.00	2	77.70	78.10	-2	647	-0.31%
2023/06/28	0	77.10	0	0.00	77.10	0	650	0.00%
2023/06/13	0.2	76.60	0	0.00	76.50	0.2	728	0.02%
2023/06/06	1	75.00	0	0.00	75.10	1	740	0.14%
2023/06/02	10.2	74.90	0	0.00	74.80	10.2	753	1.35%
2023/05/29	1	75.00	0	0.00	75.10	1	758	0.13%
2023/05/19	1	75.40	0	0.00	75.40	1	761	0.13%
2023/05/18	0.2	75.73	1	75.20	75.20	-0.8	765	-0.10%
2023/05/09	8	76.10	0	0.00	75.60	8	812	0.98%
2023/05/08	1	76.60	0	0.00	76.80	1	811	0.12%
2023/05/03	4	76.30	0	0.00	76.30	4	838	0.48%
2023/04/28	0.2	76.40	0	0.00	76.90	0.2	888	0.02%
2023/04/21	0	0.00	2	75.80	75.30	-2	870	-0.23%
2023/04/20	1	76.40	0	0.00	76.30	1	875	0.11%
2023/04/18	7	77.30	0	0.00	77.20	7	920	0.76%
2023/04/13	0	0.00	6	78.52	78.70	-6	940	-0.64%
2023/04/12	1	78.00	0	0.00	77.70	1	944	0.11%
2023/04/07	1	77.00	0	0.00	77.10	1	1,032	0.10%
2023/03/30	1	76.70	0	0.00	76.80	1	1,178	0.08%
2023/03/23	0	0.00	2	78.60	78.90	-2	1,271	-0.16%
2023/03/20	0	0.00	2	77.40	77.40	-2	1,442	-0.14%
2023/03/17	2	76.30	1	76.40	77.00	1	1,555	0.06%
2023/03/13	2	76.90	0	0.00	77.10	2	1,792	0.11%
2023/03/09	15	78.67	0	0.00	78.50	15	1,834	0.82%
2023/03/08	32	78.82	0	0.00	78.70	32	1,862	1.72%
2023/03/07	0	0.00	3	79.10	79.10	-3	1,892	-0.16%
2023/03/03	0	78.70	0	0.00	78.70	0	1,997	0.00%
2023/03/02	30	77.77	0	0.00	78.10	30	2,118	1.42%
2023/03/01	4	77.90	0	0.00	77.90	4	2,314	0.17%
2023/02/24	1	77.90	0	78.20	78.40	1	2,682	0.04%
2023/02/23	1	78.10	0	0.00	78.00	1	2,904	0.03%
2023/02/22	40	77.55	2	77.80	77.70	38	2,911	1.31%
2023/02/21	40	78.15	0	0.00	77.90	40	2,912	1.37%
2023/02/17	4	77.50	0	0.00	78.20	4	2,918	0.14%
2023/02/16	1	77.40	0	0.00	77.60	1	2,932	0.03%
2023/02/14	2	77.55	0	0.00	77.90	2	2,986	0.07%
2023/02/13	2	77.70	0	0.00	78.20	2	2,988	0.07%
2023/02/10	1	77.60	0	0.00	77.90	1	2,998	0.03%
2023/02/09	0	0.00	52	79.50	78.30	-52	2,994	-1.74%
2023/02/08	0	0.00	31	79.21	79.10	-31	2,984	-1.04%
2023/02/07	0	0.00	20	78.80	78.80	-20	2,973	-0.67%
2023/02/01	10	77.50	0	0.00	77.40	10	2,953	0.34%
2023/01/30	51	77.00	0	0.00	76.90	51	2,948	1.73%
2023/01/17	30	78.10	0	0.00	77.90	30	2,916	1.03%
2023/01/16	2	78.60	1	78.30	78.30	1	2,911	0.03%
2023/01/13	20	78.40	0	0.00	78.70	20	2,909	0.69%
2023/01/11	1	79.00	1	79.50	79.00	0	2,915	0.00%
2023/01/10	10.1	79.40	0	0.00	79.00	10.1	2,942	0.34%
2023/01/09	5	80.50	1	80.60	79.60	4	2,930	0.14%
2023/01/06	1	81.70	0	0.00	81.90	1	2,888	0.03%
2023/01/04	1.1	83.53	2	83.70	83.60	-0.9	2,862	-0.03%
2023/01/03	0	0.00	15	83.07	83.50	-15	2,860	-0.52%
2022/12/30	1	83.60	0	0.00	83.40	1	2,871	0.03%
2022/12/28	1	83.50	2.1	83.38	83.00	-1.1	2,832	-0.04%
2022/12/27	1.2	82.98	2	82.40	83.00	-0.8	2,795	-0.03%
2022/12/26	5	85.24	16	85.91	84.70	-11	2,758	-0.40%
2022/12/23	2	82.70	2	82.85	82.80	0	2,644	0.00%
2022/12/22	0	0.00	0.2	82.61	82.60	-0.2	2,644	-0.01%
2022/12/21	0	0.00	1	82.70	82.50	-1	2,628	-0.04%
2022/12/20	0	82.80	1	82.10	81.70	-1	2,619	-0.04%
2022/12/16	1	82.00	5	83.04	81.40	-4	2,534	-0.16%
2022/12/15	0	0.00	4	82.73	82.60	-4	2,504	-0.16%
2022/12/14	0	0.00	2	81.85	83.10	-2	2,473	-0.08%
2022/12/13	5	83.08	2	82.10	81.60	3	2,420	0.12%
2022/12/12	4	82.38	2	81.60	81.60	2	2,345	0.09%
2022/12/09	3	82.40	7	82.60	83.00	-4	2,309	-0.17%
2022/12/08	15	81.79	16	82.11	81.00	-1	2,213	-0.05%
2022/12/07	25	81.49	28	81.37	80.80	-3	2,138	-0.14%
2022/12/06	2	78.75	1	79.20	78.30	1	2,001	0.05%
2022/12/05	0.2	79.20	1	78.70	79.00	-0.8	2,008	-0.04%
2022/12/02	6	78.20	0	0.00	77.70	6	2,023	0.30%
2022/12/01	6	78.72	1	78.80	78.50	5	2,022	0.25%
2022/11/30	1	78.30	1	78.50	78.40	0	2,010	0.00%
2022/11/29	0.1	77.80	2	77.80	77.50	-1.9	1,997	-0.10%
2022/11/28	1	80.27	1	79.20	78.80	0	1,997	0.00%
2022/11/25	2	80.90	1	81.00	79.20	1	1,985	0.05%
2022/11/24	9.4	84.34	8	82.84	82.10	1.4	1,923	0.07%
2022/11/23	16	83.63	27.2	83.90	84.40	-11.2	1,804	-0.62%
2022/11/22	36.6	84.45	38	83.12	82.00	-1.4	1,629	-0.08%
2022/11/21	6	80.45	12.3	81.73	82.70	-6.3	1,286	-0.49%
2022/11/15	0	0.00	1	75.80	75.10	-1	1,223	-0.08%
2022/11/10	1	76.90	1	74.40	74.80	0	1,194	0.00%
2022/10/31	0	0.00	2	75.00	74.90	-2	1,104	-0.18%
2022/10/18	0	0.00	1	75.00	75.30	-1	1,090	-0.09%
2022/10/12	0	0.00	0	73.71	73.70	0	1,091	0.00%
2022/10/11	1	73.50	0.2	73.30	72.80	0.8	1,106	0.07%
2022/10/07	0	0.00	2.8	74.39	74.10	-2.8	1,107	-0.25%
2022/10/06	1	73.60	0	0.00	73.10	1	1,096	0.09%
2022/10/05	0	73.20	3	73.20	73.20	-3	1,101	-0.27%
2022/09/30	0	0.00	4	72.25	72.70	-4	1,192	-0.34%
2022/09/26	1	70.80	0	0.00	71.00	1	1,209	0.08%
2022/09/23	0	0.00	1	72.90	72.10	-1	1,212	-0.08%
2022/09/21	5	72.20	0	0.00	72.20	5	1,240	0.40%
2022/09/16	1	72.30	0	0.00	72.10	1	1,289	0.08%
2022/09/15	0.1	75.40	0	0.00	74.00	0.1	1,288	0.01%
2022/09/14	1	75.80	7	76.60	75.20	-6	1,268	-0.47%
2022/09/12	1	76.40	1	77.60	77.30	0	1,237	0.00%
2022/09/08	6	77.70	9	77.59	77.50	-3	1,213	-0.25%
2022/09/07	2	76.40	2	75.45	75.40	0	1,185	0.00%
2022/09/06	0	0.00	4	76.23	74.50	-4	1,161	-0.34%
2022/09/05	0	0.00	3	77.20	76.40	-3	1,138	-0.26%
2022/08/31	5.1	76.43	17	76.39	75.90	-11.9	1,075	-1.11%
2022/08/30	5	74.60	0	0.00	75.20	5	1,045	0.48%
2022/08/29	0	0.00	1	74.30	74.40	-1	1,046	-0.10%
2022/08/26	0	0.00	3	77.20	76.70	-3	1,020	-0.29%
2022/08/25	6.2	76.31	2	77.05	76.60	4.2	990	0.42%
2022/08/24	11	74.12	0	0.00	75.10	11	902	1.22%
2022/08/23	0	0.00	6	72.80	73.20	-6	841	-0.71%
2022/08/22	1	73.68	95	72.99	72.80	-94	830	-11.32%
2022/08/19	0	71.40	5	71.40	71.40	-5	820	-0.61%
2022/08/18	0	0.00	43	71.05	71.20	-43	817	-5.26%
2022/08/17	1	70.80	0	0.00	70.80	1	814	0.12%
2022/08/12	0.2	70.60	0	0.00	70.50	0.2	809	0.02%
2022/08/05	0	0.00	1	69.10	69.40	-1	828	-0.12%
2022/08/03	15	69.10	0	0.00	69.00	15	845	1.77%
2022/08/02	33	69.85	0	0.00	69.90	33	846	3.90%
2022/07/26	1	71.00	0	0.00	70.80	1	894	0.11%
2022/07/25	3	70.83	2	71.05	71.00	1	900	0.11%
2022/07/21	0	0.00	2	68.80	69.20	-2	916	-0.22%
2022/07/20	1	69.90	0	0.00	69.50	1	917	0.11%
2022/07/19	1	70.10	0	0.00	70.10	1	946	0.11%
2022/07/13	1	73.50	0	0.00	73.00	1	1,171	0.09%
2022/07/12	0	0.00	4	73.98	73.80	-4	1,296	-0.31%
2022/07/11	4	75.43	3	75.30	75.50	1	1,363	0.07%
2022/07/08	3.1	74.16	51	75.15	75.20	-47.9	1,467	-3.26%
2022/07/07	1	72.30	1	73.70	72.70	0	1,471	0.00%
2022/07/04	0	0.00	0	71.60	71.50	0	1,422	0.00%
2022/06/30	4	72.68	1	73.60	71.80	3	1,402	0.21%
2022/06/29	0	0.00	5	74.10	73.90	-5	1,384	-0.36%
2022/06/28	0	0.00	1	73.10	73.10	-1	1,367	-0.07%
2022/06/24	7	73.20	0	0.00	72.80	7	1,348	0.52%
2022/06/23	0	0.00	3	71.23	72.10	-3	1,318	-0.23%
2022/06/21	0	0.00	1	70.00	70.50	-1	1,304	-0.08%
2022/06/20	1	69.10	3	70.10	69.10	-2	1,303	-0.15%
2022/06/14	1	69.80	0	0.00	69.90	1	1,284	0.08%
2022/06/09	0	0.00	1	71.00	70.70	-1	1,275	-0.08%
2022/06/02	0	0.00	3	69.00	69.10	-3	1,277	-0.23%
2022/06/01	0	0.00	2	69.10	69.00	-2	1,285	-0.16%
2022/05/31	0	0.00	1	69.00	68.90	-1	1,287	-0.08%
2022/05/27	2	69.70	3	69.90	68.90	-1	1,290	-0.08%
2022/05/17	2	67.80	0	0.00	67.90	2	1,276	0.16%
2022/05/16	0	0.00	1	67.70	67.90	-1	1,278	-0.08%
2022/05/12	0	0.00	4	67.48	67.00	-4	1,273	-0.31%
2022/05/11	0.3	68.70	1	68.20	68.10	-0.7	1,260	-0.05%
2022/05/10	0.1	69.20	0	0.00	69.00	0.1	1,256	0.01%
2022/05/09	0	0.00	1	70.20	69.20	-1	1,246	-0.08%
2022/05/06	1	70.60	0.1	71.20	70.90	0.9	1,238	0.07%
2022/05/05	0.1	72.80	1	72.70	72.50	-0.9	1,221	-0.07%
2022/05/04	0	0.00	4	73.85	73.40	-4	1,209	-0.33%
2022/04/29	0	0.00	2	74.50	74.70	-2	1,192	-0.17%
2022/04/27	3	73.97	2	74.25	74.50	1	1,167	0.09%
2022/04/26	0	0.00	15	74.53	73.80	-15	1,147	-1.31%
2022/04/25	0	0.00	3	74.60	74.10	-3	1,134	-0.26%
2022/04/22	16	75.47	2	76.55	75.40	14	1,098	1.27%
2022/04/21	6	77.53	0	0.00	77.30	6	1,038	0.58%
2022/04/20	0	0.00	1	76.40	76.80	-1	957	-0.10%
2022/04/19	2	76.90	5	76.60	77.50	-3	915	-0.33%
2022/04/18	9.2	77.41	18.2	77.46	76.70	-9	833	-1.07%
2022/04/15	4	75.85	9	76.01	74.70	-5	702	-0.71%
2022/04/14	18	74.92	6	75.15	75.80	12	622	1.93%
2022/04/13	10	72.32	9	72.26	72.50	1	490	0.20%
2022/04/12	5	68.60	0	0.00	68.80	5	434	1.15%
2022/04/01	0	0.00	1	68.70	69.00	-1	451	-0.22%
2022/03/23	0	69.10	0	0.00	68.80	0	448	0.00%
2022/03/16	1	67.80	1	67.90	67.60	0	475	0.00%
2022/03/15	1	67.80	1	67.90	67.80	0	480	0.00%
2022/03/08	3	67.10	1	67.30	66.90	2	495	0.40%
2022/03/07	1	67.80	1	67.80	67.80	0	486	0.00%
2022/03/04	1	68.90	0	0.00	68.90	1	485	0.21%
2022/03/03	1	69.00	0	0.00	68.90	1	489	0.20%
2022/03/02	1	69.20	1	68.70	69.20	0	496	0.00%
2022/02/24	1	69.00	0	0.00	68.20	1	495	0.20%
2022/02/21	1	69.40	0	0.00	69.70	1	492	0.20%
2022/02/18	1	69.00	0	0.00	69.00	1	488	0.20%
2022/02/16	1	69.10	0	0.00	69.10	1	488	0.20%
2022/02/15	0	0.00	0.1	69.30	69.10	-0.1	490	-0.02%
2022/02/09	0	0.00	10	69.00	69.00	-10	499	-2.00%
2022/02/07	0	0.00	10	67.70	68.00	-10	494	-2.02%
2022/01/25	0	0.00	0.1	67.80	67.50	-0.1	495	-0.02%
2022/01/17	10	68.50	0	0.00	69.00	10	529	1.89%
2022/01/11	0	0.00	1	68.30	68.30	-1	549	-0.18%
2022/01/05	10	68.20	0	0.00	68.20	10	592	1.69%
2021/12/24	1	68.50	0	0.00	68.50	1	618	0.16%
2021/12/23	1	68.70	0	0.00	68.80	1	619	0.16%
2021/12/16	0	0.00	24	69.70	69.90	-24	626	-3.83%
2021/12/15	10	68.50	0	0.00	68.40	10	617	1.62%
2021/12/09	2	69.70	0	0.00	69.40	2	632	0.32%
2021/12/02	2	68.20	0	0.00	68.10	2	710	0.28%
2021/11/26	1	69.70	0	0.00	69.20	1	724	0.14%
2021/11/11	1	69.90	0	0.00	69.90	1	949	0.11%
2021/11/10	1	70.30	0	0.00	70.40	1	966	0.10%
2021/11/09	1	70.50	0.2	70.10	70.70	0.8	987	0.08%
2021/11/08	0.2	69.50	0	0.00	69.60	0.2	981	0.02%
2021/10/29	60	68.67	0	0.00	68.60	60	1,022	5.87%
2021/10/28	20	69.20	3	68.67	69.20	17	1,015	1.67%
2021/10/26	1	68.00	0	0.00	68.00	1	1,025	0.10%
2021/10/21	22	67.66	0	0.00	67.70	22	1,060	2.07%
2021/10/20	35	67.94	1	67.90	68.20	34	1,064	3.19%
2021/10/18	0	0.00	1	68.40	67.00	-1	1,097	-0.09%
2021/10/15	1	67.40	4	67.50	67.50	-3	1,120	-0.27%
2021/10/13	0	0.00	2	66.20	66.40	-2	1,386	-0.14%
2021/10/12	5	67.30	0	0.00	67.20	5	1,393	0.36%
2021/10/08	5	68.30	0	0.00	68.40	5	1,418	0.35%
2021/10/07	0	0.00	2	68.35	68.60	-2	1,461	-0.14%
2021/10/04	3	68.67	6	68.48	68.20	-3	1,567	-0.19%
2021/10/01	7	71.70	5	71.80	70.50	2	1,581	0.13%
2021/09/30	4	72.00	0	0.00	72.10	4	1,598	0.25%
2021/09/29	0	0.00	1	72.50	72.30	-1	1,626	-0.06%
2021/09/27	0.1	74.80	0	0.00	74.50	0.1	1,690	0.01%
2021/09/24	2	75.00	0	0.00	75.00	2	1,756	0.11%
2021/09/13	1	79.50	0	0.00	79.50	1	2,243	0.04%
2021/09/09	0	0.00	1	80.10	79.30	-1	2,405	-0.04%
2021/09/08	1	81.00	1	81.10	80.50	0	2,424	0.00%
2021/09/01	1	79.90	0	0.00	79.70	1	3,452	0.03%
2021/08/31	0	0.00	1	80.10	80.10	-1	3,617	-0.03%
2021/08/30	0	0.00	2	79.40	79.50	-2	3,697	-0.05%
2021/08/26	2	81.00	4	80.10	79.70	-2	3,772	-0.05%
2021/08/25	3	77.43	0	0.00	81.20	3	3,799	0.08%
2021/08/24	0	0.00	1	77.30	77.10	-1	3,876	-0.03%
2021/08/23	1	77.30	0	0.00	77.10	1	4,130	0.02%
2021/08/19	0	0.00	1	77.80	77.10	-1	4,425	-0.02%
2021/08/18	2	77.45	1	77.80	77.50	1	4,618	0.02%
2021/08/17	4	79.38	3	79.93	78.90	1	4,751	0.02%
2021/08/16	0	0.00	2	78.30	78.30	-2	4,882	-0.04%
2021/08/13	3	80.17	2	79.45	78.50	1	5,020	0.02%
2021/08/12	0	0.00	1	77.90	78.20	-1	5,299	-0.02%
2021/08/10	1	79.20	0	0.00	78.60	1	6,462	0.02%
2021/08/09	0	0.00	1	79.60	78.80	-1	6,720	-0.01%
2021/08/06	0	0.00	9	80.07	79.80	-9	6,976	-0.13%
2021/08/05	1	80.20	0	0.00	80.10	1	7,460	0.01%
2021/08/02	2	80.80	0	0.00	80.50	2	9,263	0.02%
2021/07/30	1	79.70	0	0.00	80.40	1	9,538	0.01%
2021/07/28	1	78.50	1	78.30	78.60	0	9,660	0.00%
2021/07/27	4	78.80	1	78.90	78.70	3	9,665	0.03%
2021/07/26	0	0.00	1	81.00	80.00	-1	9,678	-0.01%
2021/07/23	0	0.00	4	79.78	79.80	-4	9,670	-0.04%
2021/07/22	3	81.07	2	80.30	80.10	1	9,650	0.01%
2021/07/21	7	82.41	2.2	82.00	81.20	4.8	9,634	0.05%
2021/07/20	18.2	86.32	23	86.42	83.10	-4.8	9,585	-0.05%
2021/07/19	1	81.10	2	81.65	81.80	-1	9,342	-0.01%
2021/07/16	0	0.00	2	80.95	81.00	-2	9,345	-0.02%
2021/07/15	1	81.10	7	80.91	80.90	-6	9,338	-0.06%
2021/07/14	3.1	77.86	2.3	77.15	78.70	0.8	9,317	0.01%
2021/07/13	15.1	78.64	14.1	79.05	78.50	1	9,298	0.01%
2021/07/12	5.5	81.25	2	81.15	81.20	3.5	9,232	0.04%
2021/07/09	13	81.69	5	81.90	81.70	8	9,222	0.09%
2021/07/08	3.1	81.52	0	0.00	81.70	3.1	9,234	0.03%
2021/07/07	3	82.37	2	82.30	82.20	1	9,211	0.01%
2021/07/06	2	83.05	10.2	82.91	82.90	-8.2	9,202	-0.09%
2021/07/05	4	83.08	3.2	83.44	84.00	0.8	9,194	0.01%
2021/07/02	4	84.45	1	85.10	84.20	3	9,165	0.03%
2021/07/01	17.4	85.22	2	85.30	84.80	15.4	9,159	0.17%
2021/06/30	31	87.59	13	88.26	87.20	18	9,130	0.20%
2021/06/29	4	85.25	14	85.19	87.00	-10	8,925	-0.11%
2021/06/28	6.2	83.54	0	0.00	83.10	6.2	8,826	0.07%
2021/06/25	3	84.50	0	0.00	84.10	3	8,851	0.03%
2021/06/23	8	84.73	0	0.00	84.00	8	8,942	0.09%
2021/06/22	0	0.00	2	84.80	84.10	-2	8,948	-0.02%
2021/06/21	4	85.23	3	85.70	84.80	1	8,960	0.01%
2021/06/18	12	85.98	18	86.50	86.80	-6	8,923	-0.07%
2021/06/17	1	84.40	1	84.40	84.40	0	8,877	0.00%
2021/06/16	8	84.26	5.2	85.68	83.90	2.8	8,862	0.03%
2021/06/15	16.1	83.17	2	82.75	82.70	14.1	8,761	0.16%
2021/06/11	25	90.80	33	89.83	86.10	-8	8,627	-0.09%
2021/06/10	22.1	89.60	35.1	89.71	89.50	-13	8,274	-0.16%
2021/06/09	2	85.40	10	84.74	85.70	-8	7,958	-0.10%
2021/06/08	13	84.32	12.1	84.10	84.00	0.9	7,850	0.01%
2021/06/07	0	0.00	28	80.71	81.10	-28	7,689	-0.36%
2021/06/04	3	81.00	1	80.40	79.80	2	7,603	0.03%
2021/06/03	3	80.90	0	0.00	80.70	3	7,572	0.04%
2021/06/02	8.1	81.87	4	82.63	81.10	4.1	7,569	0.05%
2021/06/01	12	82.24	13	81.96	84.20	-1	7,514	-0.01%
2021/05/31	22	82.47	8	83.55	82.00	14	7,387	0.19%
2021/05/28	8	86.56	10	86.75	86.50	-2	7,134	-0.03%
2021/05/27	6.2	87.88	20.1	87.93	88.10	-13.9	7,049	-0.20%
2021/05/26	15	87.07	11	86.12	86.20	4	6,864	0.06%
2021/05/25	16	84.46	40	82.48	83.90	-24	6,675	-0.36%
2021/05/24	17	87.04	14	86.32	85.70	3	6,529	0.05%
2021/05/21	11	85.35	11.2	85.84	85.40	-0.2	6,383	0.00%
2021/05/20	13	86.92	12	87.73	85.20	1	6,286	0.02%
2021/05/19	61	90.11	66	91.36	87.30	-5	6,076	-0.08%
2021/05/18	31.1	90.15	33.6	88.84	93.70	-2.5	5,650	-0.04%
2021/05/17	11	88.35	6.2	88.44	88.50	4.8	4,937	0.10%
2021/05/14	28	76.96	31	77.94	80.50	-3	4,680	-0.06%
2021/05/13	31.1	76.99	21	75.37	73.20	10.1	4,421	0.23%
2021/05/12	86.5	90.38	63.1	92.01	81.00	23.4	3,942	0.59%
2021/05/11	51	85.91	145.5	84.81	88.80	-94.5	2,805	-3.37%	大賣/
2021/05/10	10	81.98	11	82.59	82.90	-1	2,350	-0.04%
2021/05/07	23	78.17	45	77.81	77.60	-22	2,142	-1.03%
2021/05/06	9	73.82	5	74.20	73.30	4	1,873	0.21%
2021/05/05	13	70.23	31	73.79	73.00	-18	1,800	-1.00%
2021/05/04	30	69.97	0	0.00	69.70	30	1,745	1.72%
2021/05/03	7	72.33	0	0.00	71.10	7	1,751	0.40%
2021/04/28	2	71.30	20	72.00	71.30	-18	1,753	-1.03%
2021/04/27	3	71.80	2	72.00	71.80	1	1,767	0.06%
2021/04/26	40	71.18	0	0.00	71.70	40	1,768	2.26%
2021/04/22	12	71.14	8	71.30	70.70	4	1,772	0.23%
2021/04/19	3	72.70	0	0.00	72.10	3	1,755	0.17%
2021/04/16	2	72.35	0	0.00	72.00	2	1,736	0.12%
2021/04/15	6	71.60	0	0.00	71.80	6	1,730	0.35%
2021/04/13	10	73.40	0	0.00	72.60	10	1,698	0.59%
2021/04/09	1	73.10	5	73.04	72.70	-4	1,674	-0.24%
2021/04/08	12	73.80	10	73.70	73.90	2	1,652	0.12%
2021/04/07	10	73.40	1	74.90	74.10	9	1,639	0.55%
2021/04/06	12	72.75	2	72.90	72.70	10	1,616	0.62%
2021/04/01	1	74.90	1	74.20	74.20	0	1,581	0.00%
2021/03/31	4	74.13	2	74.45	74.90	2	1,561	0.13%
2021/03/30	0	0.00	1	74.50	74.50	-1	1,525	-0.07%
2021/03/29	4	72.65	10	72.87	73.00	-6	1,460	-0.41%
2021/03/26	10	73.40	0	0.00	72.70	10	1,408	0.71%
2021/03/25	0	0.00	13	72.44	72.20	-13	1,329	-0.98%
2021/03/24	2	72.70	3	72.57	72.50	-1	1,282	-0.08%
2021/03/23	2	71.60	108.2	71.27	71.90	-106.2	1,230	-8.63%	大賣/鉅額交易
2021/03/22	4	70.75	5	71.06	70.80	-1	1,174	-0.09%
2021/03/19	4	69.20	2	69.35	69.60	2	1,123	0.18%
2021/03/18	2	69.15	3	69.10	69.40	-1	1,105	-0.09%
2021/03/17	53	68.91	1	69.10	68.90	52	1,088	4.78%
2021/03/16	23	68.85	1	69.10	69.00	22	1,073	2.05%
2021/03/15	12	67.72	0	0.00	67.90	12	1,069	1.12%
2021/03/10	23	67.11	0	0.00	67.20	23	1,089	2.11%
2021/03/08	6	68.30	4	68.95	68.10	2	1,086	0.18%
2021/03/05	11	67.31	1	67.10	67.20	10	1,050	0.95%
2021/03/04	1	67.20	4	67.40	67.20	-3	1,053	-0.28%
2021/03/03	0	0.00	2	66.10	66.50	-2	1,041	-0.19%
2021/03/02	1	66.20	0	0.00	66.00	1	1,042	0.10%
2021/02/26	1	65.80	0	0.00	65.50	1	1,043	0.10%
2021/02/25	5	66.08	0	0.00	65.80	5	1,044	0.48%
2021/02/24	13	65.65	2	65.95	65.80	11	1,032	1.07%
2021/02/23	3	67.00	1	66.00	66.00	2	1,023	0.20%
2021/02/22	3	67.43	4	68.00	67.40	-1	1,006	-0.10%
2021/02/19	3	66.53	39.1	68.73	68.70	-36.1	959	-3.76%
2021/02/18	4	63.05	1	63.20	64.00	3	890	0.34%
2021/02/17	1	62.30	5	62.40	62.30	-4	885	-0.45%
2021/02/05	1.4	61.78	0	0.00	61.90	1.4	892	0.15%
2021/02/04	1	61.60	1	61.40	61.80	0	899	0.00%
2021/02/03	3	61.60	0	0.00	61.20	3	914	0.33%
2021/02/02	0.1	62.00	0	0.00	61.90	0.1	946	0.01%
2021/02/01	11	61.49	0	0.00	61.40	11	980	1.12%
2021/01/29	0	0.00	12	61.60	61.40	-12	1,030	-1.16%
2021/01/28	19	61.59	0	0.00	61.60	19	1,115	1.70%
2021/01/27	1	62.60	0	0.00	62.80	1	1,114	0.09%
2021/01/26	1	63.80	11	62.79	63.20	-10	1,198	-0.83%
2021/01/25	17	63.96	1	64.00	64.80	16	1,360	1.18%
2021/01/22	1	61.50	1	61.70	61.50	0	1,348	0.00%
2021/01/21	6	63.02	1	62.90	62.50	5	1,355	0.37%
2021/01/18	1	65.50	0	0.00	65.50	1	1,378	0.07%
2021/01/15	5	66.00	0	0.00	66.00	5	1,400	0.36%
2021/01/14	1	66.90	0	0.00	66.70	1	1,435	0.07%
2021/01/13	1	67.30	1	67.70	67.40	0	1,482	0.00%
2021/01/06	0	0.00	1	68.50	68.40	-1	2,293	-0.04%
2021/01/04	0	0.00	2	68.30	68.70	-2	2,348	-0.09%
2020/12/30	0.1	68.60	0	0.00	68.50	0.1	2,341	0.01%
2020/12/29	3	68.40	0	0.00	68.40	3	2,339	0.13%
2020/12/28	4	68.80	0	0.00	68.70	4	2,338	0.17%
2020/12/25	0	0.00	1	69.10	69.00	-1	2,337	-0.04%
2020/12/18	0	0.00	9	68.70	69.40	-9	2,337	-0.39%
2020/12/16	10	68.60	2	68.60	68.60	8	2,337	0.34%
2020/12/15	2	68.40	19	68.64	68.30	-17	2,332	-0.73%
2020/12/14	2	68.65	5	68.70	68.60	-3	2,331	-0.13%
2020/12/11	1	68.50	0	0.00	68.20	1	2,328	0.04%
2020/12/10	0	0.00	6	68.52	68.40	-6	2,323	-0.26%
2020/12/09	6	68.75	0	0.00	68.50	6	2,315	0.26%
2020/12/08	5	69.90	0	0.00	69.50	5	2,295	0.22%
2020/12/07	18	70.07	0	0.00	69.80	18	2,284	0.79%
2020/12/03	2	69.90	0	0.00	69.70	2	2,250	0.09%
2020/12/01	0.1	69.80	1	69.80	69.80	-0.9	2,242	-0.04%
2020/11/30	2	69.50	0	0.00	69.50	2	2,237	0.09%
2020/11/27	1	69.90	0	0.00	69.80	1	2,221	0.05%
2020/11/26	0	0.00	2	70.20	69.90	-2	2,219	-0.09%
2020/11/24	5	69.78	1	70.20	69.70	4	2,210	0.18%
2020/11/23	1	70.30	1	70.60	70.30	0	2,191	0.00%
2020/11/19	0	0.00	2	70.70	70.70	-2	2,188	-0.09%
2020/11/17	2.1	70.06	3	69.93	69.80	-0.9	2,171	-0.04%
2020/11/13	4	70.60	3	70.40	70.90	1	2,143	0.05%
2020/11/10	4	70.50	1	70.50	70.40	3	2,078	0.14%
2020/11/09	4	69.53	1	69.60	69.30	3	2,033	0.15%
2020/11/06	14	70.00	4	70.15	69.40	10	1,995	0.50%
2020/11/05	3.1	71.02	17.2	70.55	71.40	-14.1	1,945	-0.72%
2020/11/04	7	71.90	0	0.00	71.90	7	1,840	0.38%
2020/11/03	8	80.78	6	80.45	79.80	2	1,826	0.11%
2020/11/02	12.2	80.57	14	81.85	82.20	-1.8	1,743	-0.10%
2020/10/30	0	0.00	3	76.40	76.20	-3	1,576	-0.19%
2020/10/28	3	78.60	0	0.00	78.70	3	1,534	0.20%
2020/10/27	1	78.90	2	79.35	78.70	-1	1,519	-0.07%
2020/10/26	3	81.03	1	79.00	79.00	2	1,497	0.13%
2020/10/21	0	0.00	2	79.40	80.00	-2	1,403	-0.14%
2020/10/20	6	81.22	9	81.79	80.20	-3	1,350	-0.22%
2020/10/19	12	82.31	13	82.24	82.70	-1	1,312	-0.08%
2020/10/16	16	80.81	19	81.01	80.10	-3	1,226	-0.24%
2020/10/15	55	86.38	34.1	85.28	84.30	20.9	1,117	1.87%
2020/10/14	3	84.00	0.4	84.00	84.00	2.6	626	0.42%
2020/10/12	0	0.00	1	69.20	69.50	-1	566	-0.18%
2020/09/21	0	0.00	1	67.30	67.10	-1	878	-0.11%
2020/09/18	0	0.00	2	67.30	67.10	-2	878	-0.23%
2020/09/11	3	67.50	0	0.00	67.20	3	925	0.32%
2020/08/26	0.1	67.00	0	0.00	67.00	0.1	940	0.01%
2020/08/21	1	66.20	0	0.00	66.30	1	932	0.11%
2020/08/20	7	67.10	0	0.00	66.30	7	922	0.76%
2020/08/19	1	68.80	1	68.90	68.70	0	914	0.00%
2020/08/13	0.1	69.10	0	0.00	68.90	0.1	925	0.01%
2020/08/11	3	69.20	0	0.00	69.10	3	941	0.32%
2020/08/07	4	69.95	0	0.00	69.70	4	944	0.42%
2020/08/05	0	0.00	5	70.30	70.30	-5	934	-0.54%
2020/07/29	1	70.40	0	0.00	70.50	1	966	0.10%
2020/07/28	1	69.60	1	69.80	69.60	0	964	0.00%
2020/07/27	0	0.00	30	71.01	70.40	-30	965	-3.11%
2020/07/24	3	73.17	0	0.00	72.10	3	956	0.31%
2020/07/22	0	0.00	1	74.40	73.70	-1	951	-0.11%
2020/07/21	0	0.00	3	72.90	73.90	-3	947	-0.32%
2020/07/17	3	73.60	2	74.65	73.20	1	941	0.11%
2020/07/16	1.2	80.73	6	80.33	80.30	-4.8	913	-0.53%
2020/07/15	2	80.00	0	0.00	80.10	2	893	0.22%
2020/07/14	1	80.00	0	0.00	80.00	1	889	0.11%
2020/07/13	49	83.51	6	82.45	81.50	43	878	4.89%
2020/07/10	10	84.10	20	83.73	83.00	-10	852	-1.17%
2020/07/09	20	83.21	7	82.07	82.70	13	728	1.78%
2020/07/08	0	0.00	3	77.50	77.40	-3	612	-0.49%
2020/07/07	0	0.00	1	76.70	76.20	-1	601	-0.17%
2020/07/06	0	0.00	2	77.50	77.20	-2	595	-0.34%
2020/07/02	1	76.80	0	0.00	76.80	1	594	0.17%
2020/07/01	1	76.60	0	0.00	76.50	1	595	0.17%
2020/06/24	0	0.00	1	76.20	76.20	-1	600	-0.17%
2020/06/22	0	0.00	10	76.50	77.10	-10	605	-1.65%
2020/06/18	1	76.60	2	76.90	77.20	-1	608	-0.16%
2020/06/17	0	0.00	5	75.26	76.10	-5	598	-0.84%
2020/06/16	1	75.00	0	0.00	75.00	1	607	0.16%
2020/06/15	1	75.00	2	74.45	73.90	-1	631	-0.16%
2020/06/12	1	72.90	5	72.50	72.70	-4	629	-0.64%
2020/06/11	2	74.45	0	0.00	73.70	2	631	0.32%
2020/06/09	1	75.30	2	75.30	75.10	-1	650	-0.15%
2020/06/08	2	76.75	0	0.00	76.40	2	662	0.30%
2020/06/05	0	0.00	5	77.20	76.90	-5	663	-0.75%
2020/06/04	2.2	75.68	4	75.75	75.80	-1.8	663	-0.27%
2020/06/03	0	0.00	1	75.60	75.50	-1	686	-0.15%
2020/05/28	1	74.90	0	0.00	74.40	1	701	0.14%
2020/05/25	0	0.00	1	74.60	75.10	-1	695	-0.14%
2020/05/21	0	0.00	2	75.40	75.10	-2	693	-0.29%
2020/05/19	0	0.00	1	74.80	75.00	-1	688	-0.15%
2020/05/18	1	73.10	0	0.00	73.70	1	674	0.15%
2020/05/15	1	72.60	1	72.90	72.70	0	674	0.00%
2020/05/14	0	0.00	1	73.00	72.10	-1	673	-0.15%
2020/05/13	1	72.00	0	0.00	72.10	1	667	0.15%
2020/05/11	1	72.00	0	0.00	72.20	1	675	0.15%
2020/05/08	0	0.00	1	73.10	72.00	-1	672	-0.15%
2020/05/07	1	71.90	0	0.00	72.30	1	663	0.15%
2020/05/06	1	72.10	0	0.00	71.60	1	656	0.15%
2020/04/28	2	69.40	0	0.00	69.20	2	626	0.32%
2020/04/27	10	69.00	0	0.00	68.80	10	634	1.58%
2020/04/24	0	0.00	20	67.61	68.00	-20	631	-3.17%
2020/04/17	1	69.50	5	68.74	68.40	-4	622	-0.64%
2020/04/16	5	68.90	6	67.50	69.00	-1	612	-0.16%
2020/04/15	1	68.40	2	68.15	68.00	-1	604	-0.17%
2020/04/14	1	67.70	0	0.00	67.70	1	599	0.17%
2020/04/13	10	67.60	0	0.00	67.20	10	598	1.67%
2020/04/09	0	0.00	1	65.90	66.10	-1	590	-0.17%
2020/04/08	18	64.96	5	65.20	65.30	13	582	2.23%
2020/04/06	0	0.00	1	63.10	63.30	-1	568	-0.18%
2020/03/31	1	61.90	11	62.05	62.20	-10	556	-1.80%
2020/03/30	1	62.00	1	61.00	61.60	0	554	0.00%
2020/03/27	10	63.50	2	63.35	61.40	8	547	1.46%
2020/03/25	1	61.60	0	0.00	61.10	1	539	0.19%
2020/03/23	1	57.20	1	58.90	58.20	0	526	0.00%
2020/03/20	1	57.00	3	59.23	60.00	-2	517	-0.39%
2020/03/19	0	0.00	2	57.05	56.40	-2	504	-0.40%
2020/03/18	0	0.00	2	61.10	60.20	-2	481	-0.41%
2020/03/17	12	61.67	0	0.00	61.40	12	480	2.50%
2020/03/16	1	65.00	1	64.50	63.30	0	475	0.00%
2020/03/13	1	63.80	1	65.00	64.70	0	468	0.00%
2020/03/12	9	73.03	12	72.43	70.60	-3	446	-0.67%
2020/03/10	0	0.00	2	77.70	77.40	-2	435	-0.46%
2020/03/09	1	78.00	0	0.00	78.10	1	434	0.23%
2020/03/06	0	0.00	3	79.20	78.80	-3	417	-0.72%
2020/03/04	1	77.30	0	0.00	77.30	1	408	0.24%
2020/03/02	1	77.50	0	0.00	77.20	1	426	0.23%
2020/02/27	0	0.00	1	78.20	78.20	-1	445	-0.22%
2020/02/25	2	77.80	1	77.70	77.80	1	480	0.21%
2020/02/24	0	0.00	0.1	78.70	78.20	-0.1	486	-0.02%
2020/02/20	2	78.60	0	0.00	78.70	2	484	0.41%
2020/02/14	1	78.70	0	0.00	78.60	1	488	0.20%
2020/02/13	1	78.00	0	0.00	78.40	1	492	0.20%
2020/02/12	2	79.70	0	0.00	78.70	2	495	0.40%
2020/02/11	1	78.20	0	0.00	78.10	1	502	0.20%
2020/02/05	0	0.00	1	79.30	79.20	-1	561	-0.18%
2020/02/04	1	80.00	0	0.00	79.50	1	576	0.17%
2020/02/03	1	79.50	1	80.00	79.80	0	605	0.00%
2020/01/31	7	78.60	1	78.70	78.20	6	600	1.00%
2020/01/30	0	0.00	5	78.30	77.20	-5	600	-0.83%
2020/01/20	0	0.00	1	80.00	80.10	-1	595	-0.17%
2020/01/16	1	79.80	0	0.00	79.90	1	597	0.17%
2020/01/10	0	0.00	3	80.33	80.70	-3	584	-0.51%
2020/01/09	1	80.40	0	0.00	80.50	1	584	0.17%
2020/01/08	0	0.00	1	80.90	80.60	-1	587	-0.17%
2020/01/07	0	0.00	3	80.40	80.60	-3	586	-0.51%
2019/12/25	2	82.10	0	0.00	82.00	2	620	0.32%
2019/12/20	0	0.00	10	82.60	81.10	-10	632	-1.58%
2019/12/05	0	0.00	2	85.70	85.70	-2	629	-0.32%
2019/12/04	0	0.00	1	85.00	85.40	-1	623	-0.16%
2019/12/03	0	0.00	5	85.04	85.30	-5	616	-0.81%
2019/11/29	3	83.87	0	0.00	84.40	3	604	0.50%
2019/11/28	2	85.45	4	85.38	85.00	-2	598	-0.33%
2019/11/27	3	85.40	1	85.40	85.50	2	592	0.34%
2019/11/26	5	85.40	0	0.00	84.80	5	580	0.86%
2019/11/25	8	84.10	6	83.93	83.60	2	557	0.35%
2019/11/22	11	83.71	0	0.00	84.00	11	556	1.98%
2019/11/21	1	82.90	0	0.00	82.90	1	541	0.18%
2019/11/20	3	81.77	0	0.00	81.60	3	540	0.56%
2019/11/15	1	81.70	0	0.00	81.80	1	546	0.18%
2019/11/14	0	0.00	3	81.60	81.80	-3	544	-0.55%
2019/11/08	1	83.40	0	0.00	83.10	1	529	0.19%
2019/11/06	1	83.70	0	0.00	83.40	1	511	0.20%
2019/10/29	3	80.50	0	0.00	80.30	3	443	0.68%
2019/10/25	0	0.00	1	80.30	80.10	-1	445	-0.22%
2019/10/22	0	0.00	5	80.60	80.80	-5	456	-1.09%
2019/10/14	1	80.60	0	0.00	80.50	1	480	0.21%
2019/10/09	0	0.00	2	80.80	81.20	-2	483	-0.41%
2019/09/27	0	0.00	1	79.70	79.20	-1	547	-0.18%
2019/09/26	1	79.60	0	0.00	80.00	1	546	0.18%
2019/09/23	1	80.40	0	0.00	80.80	1	579	0.17%
2019/09/20	0	0.00	12	79.60	80.40	-12	579	-2.07%
2019/09/19	1	79.80	0	0.00	79.50	1	574	0.17%
2019/09/18	0	0.00	15	79.67	79.70	-15	572	-2.62%
2019/09/17	1	80.10	0	0.00	79.60	1	571	0.17%
2019/09/06	0	0.00	1	77.90	77.90	-1	563	-0.18%
2019/09/05	1	78.20	0	0.00	78.10	1	563	0.18%
2019/09/04	1	78.20	0	0.00	78.20	1	563	0.18%
2019/08/28	0	0.00	1	77.10	77.30	-1	555	-0.18%
2019/08/27	2	77.50	0	0.00	77.00	2	551	0.36%
2019/08/26	5	76.80	0	0.00	76.70	5	541	0.92%
2019/08/23	2	77.70	1	77.60	77.80	1	528	0.19%
2019/08/20	0	79.10	0	0.00	79.10	0	514	0.01%
2019/08/19	2	78.20	0	0.00	78.50	2	509	0.39%
2019/08/16	2	78.10	0	0.00	77.90	2	509	0.39%
2019/08/15	1	77.30	0	0.00	77.70	1	506	0.20%
2019/08/14	3	77.80	0	0.00	77.60	3	504	0.59%
2019/08/12	7	79.00	0	0.00	78.90	7	496	1.41%
2019/08/08	2	78.05	0	0.00	78.50	2	495	0.40%
2019/08/06	6	77.88	0	0.00	78.50	6	489	1.23%
2019/08/05	10	78.55	0	0.00	78.50	10	484	2.06%
2019/08/02	2	79.75	0	0.00	79.60	2	477	0.42%
2019/07/30	0	0.00	2	81.60	81.40	-2	462	-0.43%
2019/07/29	1	82.60	0	0.00	82.30	1	457	0.22%
2019/07/25	1	83.10	3	83.10	83.20	-2	449	-0.44%
2019/07/24	1	82.10	0	0.00	82.40	1	443	0.23%
2019/07/23	3	82.60	1	82.60	82.40	2	436	0.46%
2019/07/19	1	84.00	0	0.00	83.50	1	420	0.24%
2019/07/18	0	0.00	0.1	83.60	83.50	-0.1	416	-0.02%
2019/07/17	1	83.50	0	0.00	83.60	1	411	0.24%
2019/07/16	0.3	84.20	0	0.00	84.00	0.3	406	0.07%
2019/07/12	6	84.10	0	0.00	84.10	6	387	1.55%
2019/07/11	1	87.70	0	0.00	88.00	1	369	0.27%
2019/07/10	6	87.40	0	0.00	87.40	6	347	1.73%
2019/07/09	1	88.30	7	87.86	87.60	-6	334	-1.79%
2019/07/08	1	87.90	0	0.00	89.00	1	324	0.31%
2019/07/02	9	87.14	3	86.60	86.80	6	319	1.88%
2019/06/28	0	0.00	1	84.70	84.60	-1	293	-0.34%
2019/06/27	1	83.50	0.3	83.40	83.40	0.7	281	0.26%
2019/06/19	6	82.15	0	0.00	81.80	6	282	2.12%
2019/06/18	13	81.62	0	0.00	81.80	13	280	4.63%
2019/06/17	1	81.30	1	81.50	81.90	0	281	0.00%
2019/06/14	0	0.00	1	80.70	81.10	-1	283	-0.35%
2019/05/29	3	79.40	0	0.00	79.60	3	327	0.92%
2019/05/22	1	80.30	0	0.00	80.10	1	338	0.30%
2019/05/14	3	79.00	0	0.00	79.30	3	375	0.80%
2019/04/26	5	82.20	0	0.00	82.00	5	407	1.23%
2019/04/17	2	82.60	0	0.00	82.60	2	433	0.46%
2019/04/16	0	0.00	2	82.60	83.20	-2	435	-0.46%
2019/04/11	5	83.80	0	0.00	83.40	5	437	1.14%
2019/04/09	0	0.00	1	84.60	84.60	-1	417	-0.24%
2019/04/03	0	0.00	2	83.05	83.10	-2	408	-0.49%
2019/04/02	0	0.00	1	83.10	83.10	-1	409	-0.24%
2019/04/01	6	83.63	0	0.00	83.30	6	412	1.45%
2019/03/22	0	82.80	0	0.00	82.80	0	413	0.00%
2019/03/18	2	84.00	0	0.00	83.80	2	411	0.49%
2019/03/14	0	0.00	3	82.27	82.40	-3	417	-0.72%
2019/03/13	0	0.00	0.8	82.10	82.20	-0.8	433	-0.18%
2019/03/12	1	82.30	0	0.00	82.00	1	447	0.22%
2019/03/08	0	0.00	5	82.30	82.20	-5	469	-1.07%
2019/03/07	0	0.00	1	82.60	82.60	-1	479	-0.21%
2019/03/06	0	0.00	1	82.20	82.30	-1	476	-0.21%
2019/03/05	1	82.30	0	0.00	82.20	1	479	0.21%
2019/03/04	1	82.00	3	82.37	82.40	-2	481	-0.42%
2019/02/25	1	80.80	1	80.90	81.10	0	481	0.00%
2019/02/21	0	0.00	2	81.80	81.70	-2	480	-0.42%
2019/02/20	0	0.00	4	82.18	82.20	-4	488	-0.82%
2019/02/18	9	82.47	1	82.80	82.20	8	482	1.66%
2019/02/15	0	0.00	3	81.20	81.40	-3	471	-0.64%
2019/02/14	1	80.80	4	81.05	80.80	-3	465	-0.65%
2019/02/13	0	0.00	1	81.70	81.30	-1	463	-0.22%
2019/02/11	0	0.00	2	79.90	80.30	-2	464	-0.43%
2019/01/30	5	80.00	0	0.00	80.00	5	464	1.08%
2019/01/24	1	79.80	1	80.10	79.60	0	457	0.00%
2019/01/23	0	0.00	1	78.50	78.90	-1	452	-0.22%
2019/01/22	2	78.70	0	0.00	78.30	2	447	0.45%
2019/01/21	0	0.00	3	78.40	78.50	-3	452	-0.66%
2019/01/17	5	78.64	0	0.00	78.60	5	456	1.10%
2019/01/10	0	0.00	6	78.00	78.20	-6	476	-1.26%
2019/01/09	0	0.00	2	78.30	78.00	-2	494	-0.40%
2019/01/08	1	78.40	0	0.00	78.40	1	496	0.20%
2018/12/26	1	76.50	0	0.00	76.40	1	520	0.19%
2018/12/22	1	77.90	0	0.00	78.00	1	518	0.19%
2018/12/19	1.1	79.80	0	0.00	79.30	1.1	514	0.21%
2018/12/17	0	0.00	1	81.60	81.20	-1	515	-0.19%
2018/12/13	0	82.20	0	0.00	81.80	0	518	0.01%
2018/12/11	0	0.00	2	81.70	81.50	-2	525	-0.38%
2018/12/10	1	82.40	2	82.40	81.90	-1	531	-0.19%
2018/12/07	2	84.10	0	0.00	84.40	2	530	0.38%
2018/12/06	0	0.00	1	83.50	82.20	-1	519	-0.19%
2018/12/05	4	82.60	17	81.67	83.00	-13	512	-2.54%
2018/12/04	5	82.00	0	0.00	82.30	5	507	0.98%
2018/12/03	2	81.80	0	0.00	81.60	2	503	0.40%
2018/11/30	11	82.05	16	80.60	80.60	-5	505	-0.99%
2018/11/29	11	81.72	5	81.50	81.90	6	507	1.18%
2018/11/28	10	81.30	0	0.00	81.40	10	519	1.93%
2018/11/22	0	0.00	4	82.70	81.60	-4	537	-0.74%
2018/11/21	1	83.10	0	0.00	82.70	1	534	0.19%
2018/11/20	3	84.30	13	84.30	84.00	-10	534	-1.87%
2018/11/19	4	85.10	0	0.00	85.20	4	537	0.74%
2018/11/16	13	82.82	6	82.92	83.20	7	528	1.33%
2018/11/14	1	82.60	1	82.20	82.60	0	529	0.00%
2018/11/02	0	0.00	1	81.80	81.80	-1	546	-0.18%
2018/10/31	0	0.00	0.5	80.80	80.80	-0.5	546	-0.09%
2018/10/23	0	0.00	1	82.30	82.30	-1	535	-0.19%
2018/10/22	0	0.00	1	81.80	82.50	-1	534	-0.19%
2018/10/19	0	0.00	1	81.30	81.00	-1	532	-0.19%
2018/10/17	2	80.20	0	0.00	80.00	2	516	0.39%
2018/10/12	1	77.00	1	77.30	76.60	0	491	0.00%
2018/10/11	2.1	75.77	2	76.00	76.00	0.1	491	0.02%
2018/10/05	0	83.50	10	83.20	83.00	-10	476	-2.09%
2018/10/01	0	0.00	1	86.30	86.00	-1	473	-0.21%
2018/09/27	0	0.00	4	84.65	84.50	-4	487	-0.82%
2018/09/20	1	84.10	0	0.00	84.30	1	497	0.20%
2018/09/17	0	0.00	1	84.10	84.10	-1	498	-0.20%
2018/09/14	0	0.00	1	85.40	85.50	-1	497	-0.20%
2018/09/13	1	84.40	0	0.00	84.50	1	509	0.20%
2018/09/12	1	82.40	0	0.00	83.00	1	517	0.19%
2018/09/07	0	0.00	1	84.50	84.30	-1	507	-0.20%
2018/08/31	2	88.00	0	0.00	87.80	2	468	0.43%
2018/08/30	1	88.10	0	0.00	88.00	1	465	0.21%
2018/08/27	1	87.80	0	0.00	87.80	1	467	0.21%
2018/08/22	0	0.00	5	88.58	88.50	-5	480	-1.04%
2018/08/20	5	88.30	0	0.00	88.30	5	481	1.04%
2018/07/18	6	95.02	1	94.20	94.20	5	630	0.79%
2018/07/13	0	0.00	2	92.70	93.20	-2	714	-0.28%
2018/07/12	1	92.70	0	0.00	92.40	1	737	0.14%
2018/07/10	1	91.20	0	0.00	91.50	1	756	0.13%
2018/07/05	1	95.60	0	0.00	94.80	1	813	0.12%
2018/07/04	0	0.00	1	96.50	96.30	-1	834	-0.12%
2018/06/28	1	96.30	1	96.10	95.80	0	935	0.00%
2018/06/26	0	0.00	1	95.80	96.10	-1	987	-0.10%
2018/06/25	1	96.40	0	0.00	96.30	1	988	0.10%
2018/06/20	0	0.00	1	96.40	95.80	-1	979	-0.10%
2018/06/19	2	96.90	2	96.85	96.20	0	982	0.00%
2018/06/11	0	0.00	2	96.10	95.90	-2	995	-0.20%
2018/06/08	2	95.90	0	0.00	95.90	2	995	0.20%
2018/06/05	1	98.10	1	98.90	97.50	0	999	0.00%
2018/06/04	3	98.43	2	98.55	98.20	1	1,003	0.10%
2018/05/31	1	96.70	0	0.00	97.00	1	995	0.10%
2018/05/28	0	0.00	2	95.80	95.80	-2	996	-0.20%
2018/05/22	4	96.70	1	99.20	96.70	3	986	0.30%
2018/05/18	0	0.00	1	99.60	99.40	-1	980	-0.10%
2018/05/15	1	100.00	0	0.00	100.00	1	988	0.10%
2018/05/09	0	0.00	4	99.78	99.00	-4	1,038	-0.39%
2018/05/08	0.2	99.70	0	0.00	99.70	0.2	1,047	0.02%
2018/05/07	3	101.50	0	0.00	100.00	3	1,057	0.28%
2018/05/04	0.1	99.20	1	99.70	99.10	-0.9	1,060	-0.08%
2018/04/30	1	99.50	0	0.00	100.50	1	1,107	0.09%
2018/04/27	2	99.40	0	0.00	99.50	2	1,126	0.18%
2018/04/25	1	100.00	8	99.10	100.50	-7	1,161	-0.60%
2018/04/24	3	99.97	8	100.24	99.60	-5	1,175	-0.43%
2018/04/23	6	103.75	1	103.50	103.00	5	1,183	0.42%
2018/04/20	1	102.50	0	0.00	101.50	1	1,278	0.08%
2018/04/19	0	0.00	7	104.71	103.50	-7	1,282	-0.55%
2018/04/18	0	0.00	1	101.00	102.50	-1	1,259	-0.08%
2018/04/17	0	0.00	5	100.50	99.70	-5	1,251	-0.40%
2018/04/16	1	100.50	1	101.00	100.50	0	1,255	0.00%
2018/04/13	1	101.00	0	0.00	101.50	1	1,258	0.08%
2018/04/10	2	103.50	2	103.50	102.50	0	1,255	0.00%
2018/04/09	5	100.90	3	101.67	103.00	2	1,233	0.16%
2018/04/02	0	0.00	10	98.60	98.40	-10	1,203	-0.83%
2018/03/31	2	99.80	0	0.00	100.50	2	1,195	0.17%
2018/03/30	3	99.23	4	99.90	98.00	-1	1,171	-0.09%
2018/03/29	14	98.54	14	97.22	99.00	0	1,160	0.00%
2018/03/27	0	0.00	1	96.30	96.00	-1	1,146	-0.09%
2018/03/26	1	95.90	0	0.00	95.80	1	1,159	0.09%
2018/03/23	5	95.00	0	0.00	95.00	5	1,161	0.43%
2018/03/22	1	96.80	0	0.00	96.30	1	1,175	0.09%
2018/03/19	5	97.94	0	0.00	97.70	5	1,257	0.40%
2018/03/16	1	98.90	0	0.00	98.20	1	1,335	0.07%
2018/03/15	0	0.00	2	98.30	98.20	-2	1,361	-0.15%
2018/03/12	2	98.00	0	0.00	98.50	2	1,496	0.13%
2018/03/08	1	98.30	1	97.50	97.50	0	1,650	0.00%
2018/03/07	1	98.50	0	0.00	97.50	1	1,727	0.06%
2018/03/02	2	97.30	0	0.00	97.20	2	1,754	0.11%
2018/02/27	1	97.60	1	97.60	98.00	0	1,785	0.00%
2018/02/23	4	97.85	0	0.00	97.70	4	1,806	0.22%
2018/02/22	4	98.58	0	0.00	98.50	4	1,814	0.22%
2018/02/21	1	98.50	0	0.00	98.70	1	1,829	0.05%
2018/02/12	1	97.20	0	0.00	97.70	1	1,830	0.05%
2018/02/09	0	0.00	1	93.50	96.40	-1	1,837	-0.05%
2018/02/08	0	0.00	1	98.80	98.00	-1	1,834	-0.05%
2018/02/06	3	97.23	6	97.92	95.40	-3	1,828	-0.16%
2018/02/05	1	101.00	0	0.00	101.50	1	1,796	0.06%
2018/01/30	1	105.00	2	105.25	105.50	-1	1,814	-0.06%
2018/01/26	2	105.00	0	0.00	105.00	2	1,822	0.11%
2018/01/24	0	0.00	2	102.75	103.50	-2	1,815	-0.11%
2018/01/22	0	0.00	2	104.25	102.50	-2	1,786	-0.11%
2018/01/19	1	105.00	2	104.25	104.50	-1	1,769	-0.06%
2018/01/18	0	0.00	1	103.00	103.00	-1	1,749	-0.06%
2018/01/17	2	104.75	10	104.20	102.50	-8	1,732	-0.46%
2018/01/16	53	106.79	41	107.98	105.50	12	1,706	0.70%
2018/01/15	2	99.90	0	0.00	100.50	2	1,574	0.13%
2018/01/12	1	98.90	5	98.76	99.50	-4	1,559	-0.26%
2018/01/11	1	96.60	0	0.00	96.90	1	1,543	0.06%
2018/01/10	2	97.80	0	0.00	97.80	2	1,538	0.13%
2018/01/08	1	98.80	2	98.90	98.30	-1	1,540	-0.06%
2018/01/05	1	101.50	2	101.00	100.50	-1	1,521	-0.07%
2018/01/04	1	104.50	0	0.00	103.00	1	1,506	0.07%
2018/01/02	0	0.00	12	104.00	104.50	-12	1,500	-0.80%