宏全 (9939)-國票券商分點個股進出

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

宏全

(9939)

可現股當沖

股價
167.0
漲跌
▼0.5
漲幅
-0.30%
成交量
545張
產業
上市其他類股
479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

宏全 (9939)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	0.3	167.00	0	0.00	167.00	0.3	1,031	0.03%
2024/04/30	0	0.00	0.2	159.50	159.00	-0.2	1,036	-0.02%
2024/04/29	0.2	159.00	0	0.00	160.00	0.2	1,053	0.02%
2024/04/26	0	0.00	0.8	158.39	158.00	-0.8	1,062	-0.07%
2024/04/25	0.8	158.36	0.2	159.02	158.50	0.6	1,067	0.06%
2024/04/24	0.2	156.00	0	0.00	155.50	0.2	1,056	0.02%
2024/04/23	0	0.00	0.2	159.00	155.00	-0.2	1,045	-0.01%
2024/04/22	0.2	159.77	0	0.00	161.00	0.2	1,017	0.02%
2024/04/19	0	0.00	0	159.00	159.00	0	978	0.00%
2024/04/18	0	156.50	0	155.50	160.00	0	949	0.00%
2024/04/17	3	153.00	0.4	154.13	155.50	2.6	931	0.28%
2024/04/16	0.4	154.00	0	0.00	152.50	0.4	931	0.05%
2024/04/12	0	0.00	0.9	157.18	155.00	-0.9	950	-0.09%
2024/04/11	0.9	150.70	0	0.00	152.00	0.9	927	0.09%
2024/04/09	2	152.00	2.6	151.54	149.00	-0.6	924	-0.07%
2024/04/08	2.6	148.42	0	0.00	152.00	2.6	925	0.28%
2024/04/03	0	0.00	0.1	147.00	146.50	-0.1	912	-0.01%
2024/04/02	0	0.00	0.4	147.37	147.50	-0.4	914	-0.04%
2024/04/01	0.4	146.50	0	0.00	146.50	0.4	912	0.05%
2024/03/29	0	0.00	0.3	145.86	144.00	-0.3	910	-0.04%
2024/03/28	0.3	146.36	0	0.00	146.00	0.3	904	0.04%
2024/03/27	1	147.00	0	0.00	147.00	1	916	0.11%
2024/03/21	0	0.00	4	145.00	146.00	-4	957	-0.42%
2024/03/15	0	0.00	0	144.00	143.00	0	1,005	0.00%
2024/03/14	0	143.50	0	0.00	144.00	0	1,043	0.00%
2024/03/13	0	0.00	0.4	144.00	143.50	-0.4	1,060	-0.04%
2024/03/01	0	0.00	3.6	144.92	146.00	-3.6	1,140	-0.32%
2024/02/29	3.6	145.54	0.1	146.00	145.50	3.6	1,164	0.31%
2024/02/27	2.1	145.06	0.1	146.00	146.00	2	1,158	0.18%
2024/02/26	0.1	144.09	0	0.00	145.00	0.1	1,152	0.00%
2024/02/22	0	0.00	1	141.00	142.50	-1	1,177	-0.08%
2024/02/21	2	142.00	0	0.00	141.00	2	1,214	0.16%
2024/02/16	0	0.00	1.1	141.50	142.00	-1.1	1,195	-0.09%
2024/02/15	1.1	141.00	1	139.54	143.00	0.1	1,187	0.01%
2024/02/05	1	136.00	0.3	135.83	137.50	0.7	1,173	0.06%
2024/02/02	2.3	137.30	0	0.00	136.00	2.3	1,175	0.20%
2024/02/01	0	0.00	0	139.50	137.50	0	1,159	0.00%
2024/01/31	0	138.00	0	0.00	139.50	0	1,143	0.00%
2024/01/30	0	0.00	3	136.83	137.00	-3	1,132	-0.26%
2024/01/29	3	136.33	17	135.44	137.50	-14	1,119	-1.25%
2024/01/26	0	131.50	0	0.00	131.50	0	1,101	0.00%
2024/01/25	3	129.33	0	0.00	129.00	3	1,090	0.28%
2024/01/24	1	131.00	0	0.00	131.00	1	1,083	0.09%
2024/01/23	0	0.00	22.5	132.68	133.50	-22.5	1,078	-2.09%
2024/01/19	6	127.25	1	128.00	127.50	5	1,083	0.46%
2024/01/18	4	127.50	0	128.50	127.00	4	1,078	0.37%
2024/01/17	0	128.50	2	129.50	129.50	-2	1,075	-0.19%
2024/01/16	3	128.98	10	128.50	129.50	-7	1,067	-0.65%
2024/01/15	0	126.75	0	0.00	127.00	0	1,052	0.00%
2024/01/12	8	125.38	0	127.00	125.50	8	1,054	0.76%
2024/01/11	0	126.50	2	128.00	127.00	-2	1,053	-0.19%
2024/01/10	6	125.17	3.3	125.85	125.50	2.7	1,059	0.25%
2024/01/09	5.3	127.24	0	0.00	127.50	5.3	1,055	0.51%
2024/01/08	0	0.00	22	124.00	124.00	-22	1,030	-2.14%
2024/01/04	0	0.00	0.2	123.50	123.50	-0.2	1,036	-0.01%
2024/01/03	0.2	123.00	0.1	123.15	123.00	0.1	1,044	0.01%
2024/01/02	0.1	123.50	0.3	123.89	122.50	-0.3	1,039	-0.03%
2023/12/29	0	0.00	0.3	124.00	125.00	-0.3	1,039	-0.03%
2023/12/28	0.6	124.50	0	0.00	123.50	0.6	1,040	0.06%
2023/12/27	0	0.00	0.6	124.99	125.00	-0.6	1,038	-0.06%
2023/12/26	0	123.00	0	0.00	124.50	0	1,035	0.00%
2023/12/22	12	121.50	0.4	122.50	123.00	11.6	1,038	1.12%
2023/12/21	0.4	123.00	0	0.00	122.00	0.4	1,036	0.04%
2023/12/20	6	122.33	2.1	122.53	122.50	3.9	1,028	0.38%
2023/12/19	4.1	123.00	0.4	123.78	123.50	3.7	1,015	0.37%
2023/12/18	0.4	123.24	0.1	124.11	124.00	0.3	1,002	0.03%
2023/12/15	0	0.00	21	125.02	123.50	-21	1,006	-2.09%
2023/12/14	0.1	122.80	1	122.50	123.00	-0.9	986	-0.09%
2023/12/08	0	0.00	10	126.00	125.50	-10	956	-1.05%
2023/12/07	0	0.00	20	125.00	123.50	-20	951	-2.10%
2023/12/06	0	0.00	10.1	124.50	124.50	-10.1	932	-1.08%
2023/12/05	2.1	121.02	0	0.00	122.00	2.1	926	0.23%
2023/12/04	0	0.00	20	122.50	122.50	-20	910	-2.20%
2023/12/01	0	0.00	10.6	121.57	120.50	-10.6	893	-1.19%
2023/11/30	1.6	121.50	41	123.17	120.00	-39.4	879	-4.48%
2023/11/29	4	114.75	0.2	116.00	116.00	3.8	825	0.46%
2023/11/28	0.2	115.50	4.1	115.19	116.00	-3.9	814	-0.48%
2023/11/27	2.2	116.96	22.8	116.99	117.50	-20.6	812	-2.54%
2023/11/24	2.1	114.52	1.5	114.50	115.00	0.6	790	0.08%
2023/11/23	0.1	114.46	4.6	113.81	115.00	-4.4	790	-0.56%
2023/11/22	9.6	114.06	33.1	113.09	114.50	-23.5	786	-2.99%
2023/11/21	0.8	109.91	0	0.00	110.50	0.8	759	0.11%
2023/11/20	5.3	109.94	30	107.17	109.50	-24.7	758	-3.25%
2023/11/16	10	104.75	0	0.00	105.00	10	764	1.31%
2023/11/15	2	105.00	22	106.00	105.50	-20	763	-2.62%
2023/11/14	0	0.00	12	105.50	106.00	-12	763	-1.57%
2023/11/13	2	104.00	10	106.00	105.00	-8	767	-1.04%
2023/11/10	2	103.50	0	0.00	103.50	2	762	0.26%
2023/11/08	0	0.00	2	103.00	102.50	-2	825	-0.24%
2023/10/31	0	0.00	0.2	102.30	100.50	-0.2	895	-0.02%
2023/10/30	10.2	100.53	0	0.00	102.50	10.2	912	1.12%
2023/10/27	20	101.00	0	0.00	101.50	20	900	2.22%
2023/10/26	40	101.00	0	0.00	100.50	40	917	4.36%
2023/10/24	10	101.00	1	100.50	101.50	9	952	0.94%
2023/10/23	10	101.50	0	0.00	102.00	10	960	1.04%
2023/10/20	40	101.00	0	0.00	101.50	40	984	4.06%
2023/10/17	2	102.50	0	0.00	102.00	2	984	0.20%
2023/10/16	0	0.00	2	102.50	103.50	-2	1,004	-0.20%
2023/10/12	4	103.50	0	0.00	103.50	4	1,028	0.39%
2023/10/05	0	0.00	10	106.00	106.00	-10	1,059	-0.94%
2023/10/04	2	104.50	0	0.00	105.50	2	1,065	0.19%
2023/10/03	1	105.00	1	106.50	105.00	0	1,070	0.00%
2023/10/02	0	0.00	11	106.50	106.50	-11	1,074	-1.02%
2023/09/27	5	105.50	0	0.00	106.50	5	1,108	0.45%
2023/09/26	0	0.00	13	106.00	106.50	-13	1,132	-1.15%
2023/09/25	0	0.00	5	106.00	106.00	-5	1,152	-0.43%
2023/09/22	0	105.00	0	0.00	105.50	0	1,169	0.00%
2023/09/19	12	104.58	0	0.00	105.00	12	1,215	0.99%
2023/09/18	1	104.50	0	0.00	105.50	1	1,218	0.08%
2023/09/15	0	0.00	21	106.52	106.50	-21	1,229	-1.71%
2023/09/14	0	0.00	12.1	105.50	105.50	-12.1	1,246	-0.97%
2023/09/13	0.1	106.00	10	106.50	107.00	-9.9	1,282	-0.77%
2023/09/12	0	0.00	20	106.00	106.00	-20	1,311	-1.52%
2023/09/11	0	0.00	20	106.00	105.50	-20	1,327	-1.51%
2023/09/05	0	0.00	10	105.50	105.50	-10	1,430	-0.70%
2023/08/29	40	102.00	0	0.00	102.50	40	1,464	2.73%
2023/08/28	2	101.50	0	0.00	102.50	2	1,480	0.14%
2023/08/24	0	0.00	0	103.50	104.00	0	1,501	0.00%
2023/08/23	0	0.00	0.6	99.87	104.00	-0.6	1,521	-0.04%
2023/08/22	0.7	101.00	1.6	100.70	100.50	-0.9	1,515	-0.06%
2023/08/21	1.6	100.89	0	0.00	100.50	1.6	1,521	0.10%
2023/08/18	20	98.85	0	0.00	99.00	20	1,531	1.31%
2023/08/17	10	98.60	0	0.00	99.10	10	1,574	0.64%
2023/08/16	1	99.30	0.1	99.70	99.30	0.9	1,591	0.06%
2023/08/15	0.1	99.41	0	0.00	100.00	0.1	1,594	0.00%
2023/08/14	60.2	98.44	0	0.00	98.30	60.2	1,580	3.81%
2023/08/11	50	100.90	0	0.00	101.00	50	1,565	3.19%
2023/08/10	60	102.33	0	0.00	102.50	60	1,558	3.85%
2023/08/09	0.2	103.00	0	0.00	103.00	0.2	1,579	0.01%
2023/08/08	1	103.50	0	0.00	103.00	1	1,585	0.06%
2023/08/01	12	105.88	0.9	108.59	105.00	11.1	1,816	0.61%
2023/07/31	0.8	107.01	10.6	107.96	107.50	-9.8	1,810	-0.54%
2023/07/28	4.6	106.54	1.4	107.00	107.00	3.3	1,806	0.18%
2023/07/27	9.4	106.72	0	0.00	106.50	9.4	1,801	0.52%
2023/07/26	0	0.00	5	105.00	105.50	-5	1,784	-0.28%
2023/07/25	0	104.50	3	104.67	105.00	-3	1,779	-0.17%
2023/07/24	6	103.42	0	0.00	103.00	6	1,758	0.34%
2023/07/21	2	104.00	0	0.00	104.50	2	1,762	0.11%
2023/07/20	0	0.00	1.2	104.86	105.00	-1.2	1,766	-0.07%
2023/07/19	0.2	105.00	0	0.00	104.00	0.2	1,767	0.01%
2023/07/18	1	103.50	0	0.00	103.00	1	1,756	0.06%
2023/07/14	0	0.00	16	105.50	104.00	-16	1,750	-0.91%
2023/07/13	0	0.00	1	104.50	104.00	-1	1,749	-0.06%
2023/07/12	1	103.50	1	103.50	103.00	0	1,748	0.00%
2023/07/07	0	0.00	0.2	104.00	103.50	-0.2	1,747	-0.01%
2023/07/06	0	0.00	0.2	105.25	104.50	-0.2	1,756	-0.01%
2023/07/05	0.2	106.00	1	106.00	105.50	-0.8	1,755	-0.04%
2023/07/03	2	105.75	1	106.00	106.00	1	1,725	0.06%
2023/06/27	0	0.00	1	105.50	105.00	-1	1,683	-0.06%
2023/06/21	10	105.65	0	0.00	105.00	10	1,700	0.59%
2023/06/19	0	0.00	3	105.33	106.00	-3	1,675	-0.18%
2023/06/16	1	103.00	2	102.75	103.50	-1	1,657	-0.06%
2023/06/15	2	100.50	0	0.00	100.50	2	1,626	0.12%
2023/06/09	1	101.50	0	0.00	102.00	1	1,623	0.06%
2023/06/07	1	103.00	0	0.00	103.00	1	1,702	0.06%
2023/06/05	1	105.50	1	108.00	105.00	0	1,744	0.00%
2023/06/02	0	0.00	1	106.50	107.00	-1	1,741	-0.06%
2023/05/31	1	104.50	1	104.50	104.00	0	1,813	0.00%
2023/05/30	0	0.00	0.7	106.09	106.00	-0.7	1,816	-0.04%
2023/05/29	3.7	106.58	1	107.50	106.50	2.7	1,832	0.14%
2023/05/26	7	104.64	0	0.00	103.00	7	1,817	0.39%
2023/05/25	0	0.00	0.1	105.00	106.50	-0.1	1,831	0.00%
2023/05/24	0.1	106.00	0.1	106.50	106.00	0	1,850	0.00%
2023/05/23	0.1	106.50	11.5	107.28	107.00	-11.5	1,862	-0.61%
2023/05/22	1.5	102.85	0.1	101.06	103.50	1.4	1,840	0.08%
2023/05/19	0.1	101.50	10	102.00	101.50	-9.9	1,848	-0.53%
2023/05/17	0	0.00	20	100.50	101.00	-20	1,868	-1.07%
2023/05/16	0	0.00	0	101.00	99.50	0	1,855	0.00%
2023/05/15	0	99.70	2	100.50	100.00	-2	1,858	-0.11%
2023/05/12	1	98.40	0.1	97.40	98.70	0.9	1,903	0.05%
2023/05/11	0.1	97.30	1	97.60	97.50	-0.9	1,913	-0.05%
2023/05/10	32	95.54	11.8	95.25	97.00	20.2	1,916	1.06%
2023/05/09	0	0.00	5	104.20	104.00	-5	1,762	-0.28%
2023/05/08	0	105.00	1	105.00	103.50	-1	1,746	-0.06%
2023/05/04	10	99.89	0	0.00	100.50	10	1,723	0.58%
2023/04/25	0	0.00	0	99.90	98.00	0	1,754	0.00%
2023/04/24	0	99.20	0	0.00	99.50	0	1,757	0.00%
2023/04/21	1	99.10	0	0.00	98.50	1	1,759	0.06%
2023/04/20	0	0.00	1	100.00	98.70	-1	1,750	-0.06%
2023/04/18	0	0.00	0.3	102.00	100.50	-0.3	1,739	-0.02%
2023/04/17	0	0.00	10	101.75	100.50	-10	1,730	-0.58%
2023/04/14	1	101.50	10	101.50	101.00	-9	1,716	-0.52%
2023/04/10	1	99.20	0	0.00	98.80	1	1,708	0.06%
2023/03/30	31	96.21	0.1	96.50	95.80	31	1,692	1.83%
2023/03/29	0	96.90	0	0.00	96.60	0	1,695	0.00%
2023/03/28	0.2	97.13	0	97.90	96.10	0.1	1,709	0.01%
2023/03/27	0	98.20	0	0.00	98.10	0	1,710	0.00%
2023/03/24	0.1	97.83	0	0.00	97.50	0.1	1,743	0.01%
2023/03/21	5	100.00	0	0.00	99.80	5	1,738	0.29%
2023/03/17	0.1	98.00	0	99.90	97.80	0.1	1,712	0.01%
2023/03/16	0	99.00	0	0.00	98.90	0	1,682	0.00%
2023/03/13	0.1	99.10	0	0.00	98.90	0.1	1,634	0.01%
2023/03/10	2	100.50	1	102.49	101.00	1	1,593	0.06%
2023/03/09	0	102.50	2	103.75	104.50	-2	1,566	-0.13%
2023/03/08	1	99.90	0	0.00	101.00	1	1,544	0.06%
2023/03/07	0	0.00	0	101.50	101.00	0	1,518	0.00%
2023/03/06	0	100.50	0	0.00	101.50	0	1,503	0.00%
2023/03/03	1.7	98.56	1	100.50	100.00	0.7	1,463	0.05%
2023/02/20	2	96.50	0	0.00	95.90	2	1,261	0.16%
2023/02/17	0.1	95.80	0	94.10	96.60	0.1	1,248	0.01%
2023/02/16	0	95.00	0	0.00	94.40	0	1,223	0.00%
2023/02/15	0	0.00	1	91.90	92.60	-1	1,207	-0.08%
2023/02/14	0	0.00	0	93.30	91.70	0	1,206	0.00%
2023/02/13	0	92.00	0.1	91.50	92.30	-0.1	1,204	0.00%
2023/02/10	0.1	93.70	1.2	92.62	92.50	-1.1	1,186	-0.10%
2023/02/09	0.2	95.50	30	95.64	93.50	-29.8	1,109	-2.68%
2023/02/08	0	0.00	42	93.90	94.50	-42	1,086	-3.86%
2023/02/06	0	0.00	0	91.70	90.60	0	1,039	0.00%
2023/02/03	0	91.20	0	91.67	91.70	0	1,032	0.00%
2023/02/02	0	90.60	0.5	90.59	90.40	-0.4	1,029	-0.04%
2023/02/01	0.5	90.50	31.2	91.16	90.40	-30.8	1,041	-2.95%
2023/01/31	0.2	89.20	62	89.65	89.50	-61.8	1,090	-5.66%
2023/01/30	1	88.80	0	0.00	88.90	1	1,109	0.09%
2023/01/16	0	0.00	3	87.47	87.30	-3	1,095	-0.27%
2023/01/09	0	0.00	0	88.00	87.70	0	1,140	0.00%
2023/01/06	0	87.40	0	0.00	87.40	0	1,138	0.00%
2023/01/05	5	86.00	0	0.00	86.90	5	1,143	0.44%
2022/12/30	2	86.70	0	0.00	87.00	2	1,157	0.17%
2022/12/28	10	86.20	0	87.50	86.00	10	1,196	0.83%
2022/12/27	10	86.50	0	0.00	86.80	10	1,242	0.81%
2022/12/26	0	0.00	0	86.90	87.10	0	1,256	0.00%
2022/12/23	2	83.81	0.3	85.34	86.90	1.7	1,282	0.13%
2022/12/22	0.3	85.07	0.2	84.20	85.10	0.1	1,311	0.01%
2022/12/21	20.2	83.26	0.2	85.10	84.00	20	1,316	1.52%
2022/12/20	20.2	84.66	1.2	86.55	84.10	18.9	1,312	1.44%
2022/12/19	1.1	87.44	22.7	88.20	87.80	-21.5	1,304	-1.65%
2022/12/16	1.3	88.28	4.6	87.49	87.10	-3.2	1,290	-0.25%
2022/12/15	4.8	87.73	30	87.89	88.60	-25.3	1,256	-2.01%
2022/12/14	1.3	84.69	0	0.00	85.30	1.3	1,234	0.10%
2022/12/13	0	0.00	0.2	84.39	84.20	-0.2	1,260	-0.01%
2022/12/09	0	0.00	0.5	83.70	83.30	-0.5	1,267	-0.04%
2022/12/08	1.5	84.10	0	84.05	84.00	1.5	1,279	0.12%
2022/12/07	0	83.60	1	84.10	84.10	-1	1,317	-0.08%
2022/12/06	0	83.50	0	0.00	83.60	0	1,346	0.00%
2022/11/25	20	82.10	0	0.00	81.80	20	1,312	1.52%
2022/11/24	15	81.80	0	0.00	82.30	15	1,316	1.14%
2022/11/23	15	81.70	0	0.00	82.20	15	1,317	1.14%
2022/11/22	30	82.08	0	0.00	81.90	30	1,312	2.29%
2022/11/18	1	82.00	1	81.90	82.30	0	1,310	0.00%
2022/11/17	10	80.55	0	0.00	81.90	10	1,303	0.77%
2022/11/15	10	81.20	0	0.00	80.90	10	1,284	0.78%
2022/11/11	0	0.00	0.1	83.00	81.80	-0.1	1,266	-0.01%
2022/11/10	0.1	83.63	4.7	82.53	82.20	-4.6	1,288	-0.35%
2022/11/09	0	0.00	6.5	83.15	82.90	-6.5	1,272	-0.51%
2022/11/08	1.3	83.68	4.3	83.88	83.80	-3.1	1,257	-0.24%
2022/11/07	1	84.55	1.2	84.36	84.70	-0.2	1,257	-0.02%
2022/11/04	2.1	83.91	0.5	83.94	84.60	1.6	1,267	0.13%
2022/11/03	0.9	83.29	0.2	83.00	84.00	0.7	1,277	0.06%
2022/11/02	0.2	83.44	0.6	83.74	83.30	-0.5	1,277	-0.04%
2022/11/01	2.3	84.01	1.1	84.09	84.30	1.3	1,276	0.10%
2022/10/31	0.4	83.13	2.8	83.01	83.40	-2.3	1,272	-0.18%
2022/10/28	2.5	85.00	10.1	85.25	84.90	-7.6	1,258	-0.60%
2022/10/27	17.4	83.37	7.1	82.44	84.90	10.3	1,236	0.83%
2022/10/26	1.8	78.72	0	0.00	81.10	1.8	1,170	0.16%
2022/10/25	0	0.00	3	78.70	76.80	-3	1,128	-0.27%
2022/10/21	3	78.70	0.1	79.75	79.20	2.9	1,133	0.26%
2022/10/20	0.1	78.34	0.6	78.50	79.50	-0.5	1,131	-0.05%
2022/10/19	9.6	78.64	0	0.00	79.10	9.6	1,091	0.88%
2022/10/18	0	0.00	3	79.80	79.50	-3	1,080	-0.28%
2022/10/17	0	0.00	1.9	80.67	80.40	-1.9	1,079	-0.18%
2022/10/14	4.5	81.94	1.4	82.22	81.70	3.1	1,077	0.29%
2022/10/13	1.8	80.90	0	0.00	80.20	1.8	1,083	0.17%
2022/10/11	0	0.00	0.1	82.00	80.80	-0.1	1,073	-0.01%
2022/10/07	0.1	83.43	0.5	83.49	83.50	-0.4	1,064	-0.03%
2022/10/06	0.5	84.40	3.1	83.64	83.30	-2.6	1,068	-0.24%
2022/10/05	2	84.81	16.4	84.99	84.40	-14.3	1,066	-1.34%
2022/10/04	6.8	84.76	30.5	84.48	85.80	-23.8	1,025	-2.32%
2022/10/03	0.6	82.70	4.2	82.36	82.20	-3.6	972	-0.37%
2022/09/30	0.2	83.19	1.5	83.63	83.80	-1.2	954	-0.13%
2022/09/29	6	83.09	0.3	83.76	83.80	5.7	926	0.61%
2022/09/28	0.3	81.00	2.4	81.60	80.50	-2	895	-0.23%
2022/09/27	1.5	82.76	0.1	82.50	83.10	1.4	898	0.16%
2022/09/26	0	80.91	5	81.56	81.20	-5	888	-0.57%
2022/09/23	0.3	83.22	2.1	83.30	82.80	-1.8	881	-0.21%
2022/09/22	2.3	83.39	0.4	83.37	83.80	1.9	885	0.21%
2022/09/21	0.6	84.58	25	84.50	83.90	-24.3	880	-2.76%
2022/09/20	6	83.79	21	84.31	84.80	-15	870	-1.72%
2022/09/19	0.4	81.11	13.6	81.71	81.90	-13.2	837	-1.58%
2022/09/16	2	83.06	43	83.17	83.30	-41	833	-4.92%
2022/09/15	1.6	83.09	1.5	83.09	83.10	0	835	0.00%
2022/09/14	3.4	82.84	46.2	83.11	83.00	-42.8	835	-5.13%
2022/09/13	1.5	80.64	0.5	80.57	81.50	1	827	0.12%
2022/09/12	3.2	79.88	9.3	79.98	79.50	-6.1	821	-0.74%
2022/09/08	2	77.15	0	76.11	77.80	2	801	0.25%
2022/09/07	0	75.76	0	0.00	75.90	0	799	0.00%
2022/08/29	0	0.00	0.1	76.40	75.30	-0.1	804	-0.02%
2022/08/26	0.1	76.30	0	0.00	76.30	0.1	801	0.02%
2022/08/19	9	76.00	3	76.30	75.90	6	790	0.76%
2022/08/18	0	0.00	1.5	76.59	76.40	-1.5	791	-0.19%
2022/08/17	1.5	76.97	2	77.00	77.00	-0.5	785	-0.06%
2022/08/12	0	0.00	3	73.90	74.50	-3	773	-0.39%
2022/08/11	90	73.90	0	0.00	73.90	90	784	11.48%
2022/08/10	50	73.85	0	0.00	73.80	50	773	6.46%
2022/08/09	0	0.00	0.2	73.58	73.90	-0.2	760	-0.02%
2022/08/08	0.2	73.10	0.2	73.40	73.80	0	761	-0.01%
2022/08/05	0.2	73.20	0.2	73.40	73.50	0	762	0.00%
2022/08/04	0.2	72.50	0	0.00	72.80	0.2	768	0.03%
2022/08/02	50	73.25	0	0.00	73.20	50	769	6.50%
2022/07/29	3	73.80	0.5	74.50	74.10	2.5	767	0.32%
2022/07/28	0.5	74.80	0.4	74.90	74.80	0.1	757	0.02%
2022/07/27	0.4	74.20	0	0.00	74.60	0.4	745	0.05%
2022/07/12	0	0.00	0.1	72.40	71.00	-0.1	686	-0.02%
2022/07/11	0.1	73.00	0.2	72.91	72.90	-0.1	681	-0.01%
2022/07/08	0.2	72.60	0	0.00	72.30	0.2	682	0.02%
2022/06/23	0	0.00	0.2	78.04	77.30	-0.2	703	-0.03%
2022/06/22	0	0.00	2.2	78.79	78.20	-2.2	706	-0.32%
2022/06/21	0	0.00	5.4	79.05	78.00	-5.4	694	-0.78%
2022/06/20	1.8	78.11	0	77.60	78.00	1.8	664	0.27%
2022/06/17	0	0.00	2.4	77.09	77.30	-2.4	631	-0.38%
2022/06/16	0.2	77.84	2.4	77.69	77.70	-2.1	617	-0.34%
2022/06/15	3.3	78.40	1.6	78.35	78.50	1.7	613	0.28%
2022/06/14	1.2	77.08	0	0.00	77.50	1.2	608	0.20%
2022/06/13	0	77.00	0.4	77.27	77.40	-0.4	612	-0.06%
2022/06/10	1	76.74	0	76.80	77.10	1	614	0.16%
2022/06/09	0	76.60	0.7	76.55	76.80	-0.7	635	-0.11%
2022/06/08	0.7	75.64	0	0.00	76.50	0.7	636	0.12%
2022/05/27	0	0.00	0.4	75.10	74.90	-0.4	737	-0.05%
2022/05/26	0.4	74.95	0.6	74.92	74.50	-0.2	739	-0.03%
2022/05/25	0.6	73.51	0	0.00	74.50	0.6	748	0.08%
2022/05/24	0	0.00	0.1	73.40	73.20	-0.1	757	-0.01%
2022/05/23	0.1	72.60	5	73.40	73.40	-4.9	760	-0.65%
2022/05/17	0	0.00	0.1	74.40	74.40	-0.1	734	-0.01%
2022/05/16	0.1	73.60	0.3	73.87	74.10	-0.2	743	-0.02%
2022/05/13	0.3	73.99	0	0.00	74.10	0.3	748	0.04%
2022/05/05	0	0.00	3	75.90	76.00	-3	881	-0.34%
2022/04/28	1	74.10	0	0.00	75.00	1	913	0.11%
2022/04/25	0	0.00	2	75.20	75.20	-2	938	-0.21%
2022/04/11	0	0.00	0.2	78.50	77.30	-0.2	957	-0.02%
2022/04/08	0.2	78.07	0	0.00	78.30	0.2	948	0.02%
2022/04/07	0	0.00	17	77.70	77.70	-17	948	-1.79%
2022/04/06	2	78.95	0	0.00	78.80	2	955	0.21%
2022/04/01	0	0.00	0.1	79.10	79.00	-0.1	949	-0.02%
2022/03/31	0	78.70	0	78.91	78.80	0	948	0.00%
2022/03/30	0.1	78.90	0.1	78.90	79.00	0.1	940	0.01%
2022/03/29	0.1	79.60	4.2	80.14	79.10	-4.1	924	-0.44%
2022/03/28	6.2	79.37	3.9	78.96	79.80	2.3	905	0.25%
2022/03/25	0.9	78.07	0	0.00	78.40	0.9	882	0.10%
2022/03/24	1	76.90	0	0.00	77.20	1	867	0.12%
2022/03/23	0	0.00	9	77.26	76.70	-9	868	-1.04%
2022/03/22	18	76.46	1	76.30	76.70	17	861	1.98%
2022/03/21	0	0.00	1	76.50	76.40	-1	859	-0.12%
2022/03/15	0	0.00	0.6	76.24	75.70	-0.6	850	-0.07%
2022/03/14	0.6	76.41	10.2	76.59	77.10	-9.6	841	-1.14%
2022/03/11	0.2	75.60	0.2	75.80	75.20	0	820	0.00%
2022/03/10	0.2	74.87	0	0.00	75.90	0.2	818	0.03%
2022/03/09	10	73.10	0	0.00	73.40	10	809	1.24%
2022/03/04	1	77.80	0	0.00	77.70	1	751	0.13%
2022/03/03	0	0.00	10	76.80	77.70	-10	742	-1.35%
2022/02/25	0	0.00	0.2	75.53	75.00	-0.2	730	-0.03%
2022/02/24	0	0.00	0.8	75.54	75.90	-0.8	718	-0.11%
2022/02/22	1.1	75.92	0.2	76.00	76.10	0.8	705	0.12%
2022/02/21	0	76.70	0.3	76.68	76.40	-0.3	700	-0.05%
2022/02/18	0.6	76.47	1.7	76.50	76.90	-1.1	710	-0.16%
2022/02/17	0.7	76.11	0.2	76.26	76.50	0.5	712	0.06%
2022/02/16	0.2	75.88	0	0.00	76.50	0.2	711	0.03%
2022/02/15	0	0.00	0.8	75.80	75.70	-0.8	708	-0.12%
2022/02/14	0.8	75.28	2.6	75.13	75.60	-1.8	715	-0.25%
2022/02/11	0.4	76.20	0.7	76.05	76.20	-0.3	716	-0.04%
2022/02/10	3.3	76.39	22.6	76.34	76.60	-19.3	703	-2.74%
2022/02/09	2.2	72.81	5	73.70	74.50	-2.8	648	-0.43%
2022/02/07	0	0.00	0.2	71.00	71.20	-0.2	612	-0.03%
2022/01/26	0	0.00	20.8	70.51	71.20	-20.8	628	-3.31%
2022/01/25	14	70.76	0.8	71.04	70.30	13.2	633	2.08%
2022/01/24	4.3	71.20	1.7	70.81	71.60	2.6	629	0.41%
2022/01/21	5	71.70	0.8	71.80	71.60	4.2	635	0.65%
2022/01/20	2.2	72.16	0	0.00	72.60	2.2	638	0.34%
2022/01/19	0.9	71.50	0.5	71.57	71.90	0.5	637	0.07%
2022/01/18	0.5	72.16	1	71.74	72.50	-0.6	657	-0.09%
2022/01/17	0.1	71.90	0	71.90	72.00	0	653	0.01%
2022/01/14	1	72.39	0.1	72.59	71.70	0.8	659	0.13%
2022/01/13	0.1	71.60	2.2	71.48	71.70	-2.1	665	-0.32%
2022/01/12	1.6	71.51	1.3	71.48	71.60	0.4	675	0.06%
2022/01/11	1.4	71.35	20.5	71.15	71.30	-19.2	669	-2.86%
2022/01/10	1	70.70	1.5	70.53	70.60	-0.5	667	-0.08%
2022/01/07	0.5	70.38	0.2	70.40	70.20	0.3	677	0.05%
2022/01/06	0.2	70.70	0	0.00	70.50	0.2	695	0.03%
2022/01/05	0	0.00	10	71.10	70.90	-10	724	-1.38%
2022/01/04	0	0.00	0	70.70	70.80	0	722	0.00%
2022/01/03	1	70.80	1.9	71.31	70.80	-0.9	724	-0.13%
2021/12/30	1.7	71.40	0.3	71.40	71.60	1.4	743	0.19%
2021/12/29	0.5	70.89	0	0.00	71.20	0.5	748	0.06%
2021/12/28	0	0.00	1.7	70.07	69.90	-1.7	741	-0.22%
2021/12/27	2.7	69.85	0	0.00	70.10	2.7	747	0.36%
2021/12/22	0	0.00	0	69.80	69.30	0	772	0.00%
2021/12/21	0	69.43	0	0.00	69.80	0	773	0.00%
2021/12/20	0	0.00	0.7	70.24	69.80	-0.7	775	-0.10%
2021/12/17	0.7	69.42	0	0.00	70.00	0.7	786	0.09%
2021/12/14	0	0.00	0.1	68.90	68.60	-0.1	813	-0.01%
2021/12/13	0.1	69.20	0	0.00	69.10	0.1	822	0.01%
2021/12/10	1	67.70	0	0.00	67.90	1	824	0.12%
2021/11/30	0	0.00	1	68.10	67.00	-1	897	-0.11%
2021/11/29	1	66.60	0	0.00	66.90	1	897	0.11%
2021/11/16	50	68.60	0	0.00	68.60	50	939	5.32%
2021/10/15	1	66.00	0	0.00	66.50	1	1,224	0.08%
2021/10/04	5	68.60	10	69.02	69.00	-5	1,238	-0.40%
2021/09/30	2	70.30	0	0.00	70.90	2	1,301	0.15%
2021/09/29	15	69.93	10	69.90	70.60	5	1,330	0.38%
2021/09/28	0	0.00	10	71.40	71.30	-10	1,348	-0.74%
2021/09/22	13.2	70.02	0	0.00	70.70	13.2	1,399	0.94%
2021/09/10	1	71.70	0	0.00	72.00	1	1,451	0.07%
2021/09/08	5	71.80	0	0.00	71.50	5	1,475	0.34%
2021/09/07	0	0.00	15	72.73	73.00	-15	1,488	-1.01%
2021/08/31	0	0.00	5	74.50	74.80	-5	1,463	-0.34%
2021/08/18	5	75.40	0	0.00	75.40	5	1,558	0.32%
2021/08/17	0	0.00	2	76.85	75.30	-2	1,545	-0.13%
2021/08/16	2	75.60	0	0.00	75.60	2	1,535	0.13%
2021/08/13	13	77.14	0	0.00	77.00	13	1,522	0.85%
2021/08/11	0	0.00	7	78.60	77.50	-7	1,537	-0.46%
2021/08/06	5	78.90	0	0.00	79.70	5	1,583	0.32%
2021/08/05	5	79.00	0	0.00	80.00	5	1,592	0.31%
2021/08/02	7	79.00	0	0.00	79.60	7	1,631	0.43%
2021/07/30	0	0.00	6	78.00	78.00	-6	1,600	-0.37%
2021/07/22	2	74.25	0	0.00	74.20	2	1,612	0.12%
2021/07/14	10	74.00	0	0.00	73.70	10	1,839	0.54%
2021/07/13	0	0.00	10	74.40	74.80	-10	1,877	-0.53%
2021/07/12	0	0.00	9	74.98	75.10	-9	1,894	-0.48%
2021/07/09	5	75.50	0	0.00	74.90	5	1,956	0.26%
2021/07/07	3	77.20	1	77.10	77.20	2	2,094	0.10%
2021/07/06	6	78.10	1	78.20	78.00	5	2,087	0.24%
2021/07/05	1	78.30	0	0.00	78.40	1	2,066	0.05%
2021/07/02	0	0.00	7	78.27	77.60	-7	2,045	-0.34%
2021/07/01	0	0.00	2	77.00	76.90	-2	2,011	-0.10%
2021/06/29	7	76.69	3	77.23	76.60	4	2,028	0.20%
2021/06/28	5	76.40	6	76.80	77.00	-1	2,056	-0.05%
2021/06/24	6	76.00	5	76.10	76.00	1	2,063	0.05%
2021/06/23	17	76.18	0	0.00	76.20	17	2,050	0.83%
2021/06/22	10	74.80	1	76.20	76.00	9	2,043	0.44%
2021/06/18	3	74.50	0	0.00	74.70	3	2,003	0.15%
2021/06/17	5	74.60	0	0.00	74.30	5	2,003	0.25%
2021/06/16	4	74.53	0	0.00	74.30	4	1,994	0.20%
2021/05/31	0.5	71.20	0	0.00	70.70	0.5	2,088	0.02%
2021/05/28	0.2	71.00	10	70.30	70.50	-9.8	2,099	-0.46%
2021/05/17	5	67.50	0	0.00	66.10	5	2,181	0.23%
2021/05/12	5	69.90	50	71.85	69.80	-45	2,095	-2.15%
2021/05/07	22	74.76	3	74.00	74.90	19	1,994	0.95%
2021/05/06	31	74.75	0	0.00	73.40	31	1,979	1.57%
2021/05/05	1	75.00	0	0.00	75.20	1	1,955	0.05%
2021/05/03	0	0.00	6	79.30	77.00	-6	1,902	-0.32%
2021/04/28	0	0.00	2	77.50	78.40	-2	1,846	-0.11%
2021/04/27	0	0.00	5	78.96	78.00	-5	1,821	-0.27%
2021/04/26	10	78.60	0	0.00	79.50	10	1,794	0.56%
2021/04/23	10	79.20	10	79.20	79.90	0	1,758	0.00%
2021/04/22	2	80.75	0	0.00	80.20	2	1,742	0.11%
2021/04/21	14	78.06	20.7	79.96	81.70	-6.7	1,655	-0.41%
2021/04/15	0	0.00	22	77.12	75.00	-22	1,471	-1.50%
2021/04/14	2	74.40	1	74.50	75.20	1	1,395	0.07%
2021/04/13	0	0.00	2	74.20	75.00	-2	1,346	-0.15%
2021/04/12	0	0.00	5	71.20	71.30	-5	1,229	-0.41%
2021/04/09	0	0.00	1	70.00	69.50	-1	1,221	-0.08%
2021/04/08	0	0.00	3	69.50	69.60	-3	1,211	-0.25%
2021/04/07	1	69.40	0	0.00	69.50	1	1,207	0.08%
2021/04/06	0	0.00	0	68.90	68.90	0	1,205	0.00%
2021/03/17	0	0.00	3	67.00	67.90	-3	1,050	-0.29%
2021/03/12	1	67.50	0	0.00	67.60	1	1,018	0.10%
2021/03/08	0	0.00	0.1	67.20	66.50	-0.1	932	-0.01%
2021/03/03	0	0.00	2	64.50	64.60	-2	871	-0.23%
2021/02/26	0	0.00	1	63.10	63.50	-1	810	-0.12%
2021/02/25	0	0.00	3	62.90	63.20	-3	796	-0.38%
2021/02/24	2	62.30	0	0.00	62.20	2	767	0.26%
2021/02/04	0	0.00	2	59.00	59.50	-2	707	-0.28%
2021/01/20	2	58.40	0	0.00	58.00	2	749	0.27%
2021/01/19	1	59.00	0	0.00	59.10	1	751	0.13%
2021/01/15	6	59.60	0	0.00	59.60	6	754	0.79%
2021/01/12	0	0.00	1	60.30	60.00	-1	749	-0.13%
2021/01/07	0	0.00	0.2	61.40	61.20	-0.2	716	-0.03%
2021/01/06	0	0.00	2	61.00	60.90	-2	708	-0.28%
2021/01/04	0	0.00	2	61.80	61.70	-2	686	-0.29%
2020/11/25	0	0.00	3	59.37	59.10	-3	663	-0.45%
2020/11/18	2	59.80	0	0.00	59.80	2	761	0.26%
2020/11/12	0	0.00	2	60.60	60.60	-2	834	-0.24%
2020/11/06	0	0.00	1	59.70	59.70	-1	852	-0.12%
2020/11/03	0	0.00	40	59.05	58.80	-40	849	-4.71%
2020/10/27	1	58.20	0	0.00	58.70	1	834	0.12%
2020/10/26	0	0.00	2	57.60	57.60	-2	821	-0.24%
2020/10/22	5	56.78	1	58.50	58.50	4	839	0.48%
2020/10/08	3	56.50	0	0.00	56.50	3	984	0.30%
2020/10/06	0	0.00	3	56.30	56.20	-3	1,026	-0.29%
2020/09/24	3	53.87	0	0.00	53.90	3	1,124	0.27%
2020/09/22	1	55.40	0	0.00	55.80	1	1,127	0.09%
2020/09/18	0	0.00	3	56.87	57.00	-3	1,123	-0.27%
2020/09/15	2	56.00	0	0.00	56.10	2	1,147	0.17%
2020/09/14	1	56.30	1	56.60	56.30	0	1,167	0.00%
2020/09/10	2	56.55	0	0.00	56.50	2	1,169	0.17%
2020/09/08	2	57.60	0	0.00	57.10	2	1,165	0.17%
2020/09/01	0	0.00	3	59.00	59.30	-3	1,184	-0.25%
2020/08/31	3	58.80	0	0.00	58.80	3	1,183	0.25%
2020/08/28	43	59.82	0	0.00	59.60	43	1,176	3.65%
2020/08/27	0	0.00	32	58.86	60.00	-32	1,165	-2.75%
2020/08/25	30	58.05	0	0.00	57.90	30	1,112	2.70%
2020/08/20	0	0.00	18	57.76	57.60	-18	1,074	-1.67%
2020/08/17	3	56.80	0	0.00	57.00	3	1,002	0.30%
2020/08/14	0	0.00	2	56.50	56.70	-2	1,000	-0.20%
2020/08/13	10	56.55	1	56.50	55.90	9	1,019	0.88%
2020/08/11	0	0.00	1	55.60	54.50	-1	1,013	-0.10%
2020/08/06	0	0.00	1	54.30	54.40	-1	1,037	-0.10%
2020/08/05	0	0.00	6	53.80	53.80	-6	1,047	-0.57%
2020/08/04	3	53.30	0	0.00	53.70	3	1,058	0.28%
2020/07/29	1	53.10	0	0.00	52.90	1	1,099	0.09%
2020/07/24	1	54.20	0	0.00	53.50	1	1,186	0.08%
2020/07/23	5	54.80	1	55.00	54.80	4	1,191	0.34%
2020/07/22	3	53.80	0	0.00	53.70	3	1,195	0.25%
2020/07/16	2	55.20	0	0.00	54.70	2	1,199	0.17%
2020/07/14	5	58.00	0	0.00	57.80	5	1,126	0.44%
2020/07/10	0	0.00	14	58.28	57.80	-14	1,112	-1.26%
2020/07/09	2	59.20	0	0.00	59.10	2	1,102	0.18%
2020/07/07	1	57.30	3	57.60	58.00	-2	1,080	-0.19%
2020/07/06	10	56.90	0	0.00	57.60	10	1,070	0.93%
2020/07/02	0	0.00	3	56.27	56.20	-3	1,068	-0.28%
2020/06/29	1	54.60	0	0.00	54.60	1	1,088	0.09%
2020/06/24	4	55.55	0	0.00	55.40	4	1,090	0.37%
2020/06/22	2	55.70	1	55.90	55.80	1	1,116	0.09%
2020/06/16	3	54.80	0	0.00	55.00	3	1,125	0.27%
2020/06/12	0	0.00	1	54.30	54.80	-1	1,220	-0.08%
2020/06/11	1	56.00	0	0.00	55.20	1	1,260	0.08%
2020/04/23	0	0.00	0.6	49.85	49.65	-0.6	1,233	-0.05%
2020/04/17	5	51.30	0	0.00	51.30	5	1,278	0.39%
2020/04/10	2	50.80	0	0.00	50.80	2	1,284	0.16%
2020/04/09	0	0.00	1	51.40	50.90	-1	1,306	-0.08%
2020/04/08	0	0.00	1	50.20	50.20	-1	1,302	-0.08%
2020/04/06	1	48.20	0	0.00	49.00	1	1,287	0.08%
2020/03/27	0	0.00	2	48.85	48.00	-2	1,299	-0.15%
2020/03/24	1	46.05	0	0.00	45.55	1	1,302	0.08%
2020/03/17	3	46.40	1	45.80	46.00	2	1,203	0.17%
2020/03/11	0	0.00	1	58.10	57.90	-1	1,047	-0.10%
2020/03/02	0	0.00	5	59.10	58.60	-5	997	-0.50%
2020/02/27	1	59.20	0	0.00	59.10	1	986	0.10%
2020/02/25	0	0.00	4	59.95	59.90	-4	981	-0.41%
2020/02/17	2	60.20	0	0.00	60.20	2	1,035	0.19%
2020/02/14	0	0.00	2	60.50	60.90	-2	1,077	-0.19%
2020/02/12	0	0.00	1	60.00	60.60	-1	1,069	-0.09%
2020/02/06	0	0.00	2	60.80	61.10	-2	1,057	-0.19%
2020/02/04	2	58.60	1	59.60	59.20	1	1,031	0.10%
2020/02/03	1	58.20	0	0.00	59.30	1	1,012	0.10%
2020/01/30	0	0.00	1	60.70	59.40	-1	1,004	-0.10%
2020/01/20	0	0.00	2	63.90	64.10	-2	971	-0.21%
2020/01/17	0	0.00	1	63.80	64.10	-1	966	-0.10%
2020/01/15	0	0.00	2	64.90	64.60	-2	958	-0.21%
2020/01/14	0	0.00	2	64.90	65.20	-2	951	-0.21%
2020/01/10	1	63.00	0	0.00	63.00	1	922	0.11%
2020/01/06	0	0.00	4	62.20	62.20	-4	915	-0.44%
2020/01/03	0	0.00	2	63.00	63.00	-2	909	-0.22%
2019/12/16	0	0.00	31	60.00	59.60	-31	810	-3.83%
2019/12/11	0	0.00	4	60.03	60.10	-4	850	-0.47%
2019/11/27	0	0.00	1	58.70	58.70	-1	973	-0.10%
2019/11/26	0	0.00	2	58.60	58.90	-2	978	-0.20%
2019/11/25	0	0.00	1	59.10	58.60	-1	998	-0.10%
2019/11/22	0	0.00	2	58.90	58.80	-2	1,008	-0.20%
2019/11/20	2	59.10	0	0.00	58.80	2	1,088	0.18%
2019/11/19	0	0.00	1	58.90	58.60	-1	1,083	-0.09%
2019/11/14	1	57.90	0	0.00	58.00	1	1,071	0.09%
2019/11/13	0	0.00	1	57.40	57.70	-1	1,057	-0.09%
2019/10/15	1	53.00	0	0.00	53.00	1	1,117	0.09%
2019/09/18	0	0.00	2	58.00	57.50	-2	1,328	-0.15%
2019/09/17	0	0.00	1	57.90	57.50	-1	1,343	-0.07%
2019/09/16	2	56.60	1	57.10	56.20	1	1,357	0.07%
2019/09/10	0	0.00	2	58.60	58.40	-2	1,365	-0.15%
2019/09/09	1	58.00	0	0.00	58.10	1	1,353	0.07%
2019/09/06	0	0.00	2	58.40	57.80	-2	1,333	-0.15%
2019/09/03	2	58.85	10	58.46	58.00	-8	1,291	-0.62%
2019/08/30	0	0.00	1	57.70	57.70	-1	1,238	-0.08%
2019/08/21	0	0.00	11	54.52	55.50	-11	1,129	-0.97%
2019/08/16	0	0.00	1	53.20	54.40	-1	1,095	-0.09%
2019/08/15	0	0.00	2	53.60	53.50	-2	1,084	-0.18%
2019/08/14	0	0.00	6	54.25	54.50	-6	1,079	-0.56%
2019/08/06	0	0.00	3	53.40	53.40	-3	1,049	-0.29%
2019/07/29	2	55.10	2	55.40	55.20	0	1,002	0.00%
2019/07/19	0	0.00	2	55.70	55.60	-2	912	-0.22%
2019/07/17	1	55.10	0	0.00	55.50	1	875	0.11%
2019/07/08	0	0.00	0.1	53.90	54.10	-0.1	800	-0.01%
2019/07/05	0	0.00	1.1	54.96	54.20	-1.1	761	-0.14%
2019/07/04	1	56.30	0	0.00	56.70	1	719	0.14%
2019/07/02	0	0.00	6	55.27	55.30	-6	605	-0.99%
2019/06/27	0	0.00	12	55.50	55.80	-12	560	-2.14%
2019/06/26	0	0.00	0.1	55.20	55.20	-0.1	541	-0.01%
2019/06/25	0	0.00	5.1	55.08	55.60	-5.1	525	-0.96%
2019/06/20	3.1	54.12	92	52.66	54.70	-88.9	454	-19.54%
2019/06/19	0	0.00	10	52.60	52.10	-10	399	-2.51%
2019/06/18	85	52.41	0	0.00	52.20	85	401	21.20%
2019/06/05	5	51.80	0	0.00	51.60	5	377	1.32%
2019/06/03	0	0.00	1	51.40	51.30	-1	378	-0.26%
2019/05/31	1	51.60	0	0.00	51.80	1	373	0.27%
2019/05/30	5	52.00	0	0.00	52.00	5	364	1.37%
2019/05/29	0	0.00	5	50.50	50.80	-5	338	-1.48%
2019/05/28	1	50.20	3	50.17	50.20	-2	329	-0.61%
2019/05/09	5	48.95	0	0.00	49.00	5	341	1.46%
2019/05/08	0	0.00	3	49.50	49.45	-3	343	-0.87%
2019/04/17	1	49.45	0	0.00	49.55	1	362	0.28%
2019/04/03	0	0.00	15	49.02	48.95	-15	344	-4.35%
2019/03/29	0	0.00	5	49.16	49.15	-5	333	-1.50%
2019/03/26	5	49.55	0	0.00	49.70	5	312	1.60%
2019/03/25	2	49.60	0	0.00	49.50	2	313	0.64%
2019/03/22	5	49.90	0	0.00	50.00	5	307	1.63%
2019/03/21	5	50.00	0	0.00	49.85	5	305	1.64%
2019/03/20	5	49.95	0	0.00	50.20	5	297	1.68%
2019/03/18	5	50.50	0	0.00	50.20	5	286	1.75%
2019/03/15	0	0.00	1	50.50	50.50	-1	284	-0.35%
2019/03/04	0	0.00	1	50.30	50.30	-1	290	-0.34%
2019/02/14	2	50.60	0	0.00	50.80	2	268	0.75%
2019/01/16	0	0.00	2	48.45	48.00	-2	257	-0.78%
2019/01/02	1	47.10	0	0.00	47.10	1	358	0.28%
2018/12/21	0	0.00	5	47.15	47.05	-5	400	-1.25%
2018/12/19	5	47.15	0	0.00	47.20	5	404	1.24%
2018/11/30	2	45.75	0	0.00	45.75	2	450	0.44%
2018/11/27	2	47.50	0	0.00	47.60	2	455	0.44%
2018/11/12	1	47.80	0	0.00	48.10	1	492	0.20%
2018/11/09	0	0.00	2	48.30	48.30	-2	496	-0.40%
2018/10/31	0.1	47.75	0	0.00	47.70	0.1	547	0.02%
2018/10/26	0	0.00	1	47.60	48.40	-1	567	-0.18%
2018/10/22	1	48.15	0	0.00	48.15	1	587	0.17%
2018/10/17	1	47.90	0	0.00	47.45	1	589	0.17%
2018/10/12	5	46.45	0	0.00	47.35	5	593	0.84%
2018/10/11	6	47.51	0	0.00	47.00	6	575	1.04%
2018/10/09	3	49.52	0	0.00	50.30	3	545	0.55%
2018/10/05	5	49.80	0	0.00	49.90	5	545	0.92%
2018/10/04	2	50.80	0	0.00	50.70	2	531	0.38%
2018/09/13	2	51.10	0	0.00	51.50	2	601	0.33%
2018/08/29	0	0.00	0.1	52.60	52.40	-0.1	685	-0.01%
2018/08/22	1	53.20	0	0.00	53.10	1	743	0.13%
2018/08/21	1	53.20	0	0.00	53.40	1	746	0.13%
2018/08/10	0	0.00	46	53.47	53.40	-46	743	-6.19%
2018/08/09	0	0.00	4	53.55	53.70	-4	742	-0.54%
2018/08/03	0	0.00	8	52.59	53.00	-8	722	-1.11%
2018/08/02	0	0.00	20	52.24	52.40	-20	724	-2.76%
2018/08/01	0	0.00	22	52.77	52.70	-22	718	-3.06%
2018/07/31	0	0.00	2	53.70	53.30	-2	715	-0.28%
2018/07/27	30	53.01	0	0.00	53.20	30	705	4.25%
2018/07/26	70	53.02	0	0.00	52.90	70	704	9.94%
2018/07/25	0	0.00	3	52.97	53.00	-3	695	-0.43%
2018/07/24	0	0.00	1	52.30	52.40	-1	685	-0.15%
2018/07/23	1	52.10	2	52.10	52.10	-1	689	-0.14%
2018/07/18	0	0.00	4	51.50	51.60	-4	749	-0.53%
2018/07/16	0	0.00	19	52.00	51.70	-19	763	-2.49%
2018/07/13	0	0.00	1	51.50	51.70	-1	771	-0.13%
2018/07/11	1	50.50	0	0.00	50.70	1	787	0.13%
2018/07/10	0	0.00	1	51.20	51.20	-1	790	-0.13%
2018/07/09	0	0.00	28	51.07	51.10	-28	798	-3.51%
2018/07/06	1	50.20	39	50.95	50.80	-38	803	-4.73%
2018/07/05	0	0.00	1	50.70	50.90	-1	814	-0.12%
2018/07/04	0	0.00	302	50.54	50.80	-302	830	-36.38%	大賣/鉅額交易
2018/07/03	98	52.78	0	0.00	52.00	98	834	11.75%
2018/07/02	0	0.00	2	53.50	53.50	-2	816	-0.24%
2018/06/29	10	53.70	2	53.40	53.70	8	822	0.97%
2018/06/28	0	0.00	39	53.44	53.30	-39	818	-4.76%
2018/06/27	0	0.00	15	53.63	53.80	-15	820	-1.83%
2018/06/26	5	52.90	0	0.00	53.20	5	827	0.60%
2018/06/22	15	53.30	0	0.00	53.30	15	853	1.76%
2018/06/20	0	0.00	98	53.14	53.20	-98	858	-11.41%
2018/06/19	5	52.90	0	0.00	52.90	5	860	0.58%
2018/06/14	29	53.60	3	53.30	53.80	26	842	3.09%
2018/06/13	28	53.61	0	0.00	53.50	28	842	3.32%
2018/06/08	234	53.73	1	54.40	54.40	233	842	27.66%	大買/鉅額交易
2018/06/07	120	53.63	0	0.00	53.60	120	838	14.32%	大買/鉅額交易
2018/06/04	0	0.00	2	52.65	53.20	-2	817	-0.24%
2018/05/31	1	51.40	0	0.00	51.40	1	806	0.12%
2018/05/29	3	51.87	0	0.00	52.00	3	815	0.37%
2018/05/28	0	0.00	1	52.00	52.40	-1	818	-0.12%
2018/05/24	1	51.30	0	0.00	51.10	1	816	0.12%
2018/05/23	1	51.30	0	0.00	51.20	1	824	0.12%
2018/05/22	0	0.00	1	52.00	51.60	-1	833	-0.12%
2018/05/21	3	51.27	0	0.00	51.20	3	837	0.36%
2018/05/15	0	0.00	1	51.30	51.40	-1	856	-0.12%
2018/05/11	0	0.00	1	51.90	51.70	-1	889	-0.11%
2018/05/03	1	51.10	0	0.00	50.80	1	878	0.11%
2018/04/30	1	50.70	0	0.00	51.70	1	897	0.11%
2018/04/27	2	50.70	0	0.00	50.90	2	898	0.22%
2018/04/25	3	50.53	1	50.70	51.00	2	899	0.22%
2018/04/24	2	52.20	0	0.00	52.40	2	886	0.23%
2018/04/20	1	53.00	0	0.00	53.10	1	882	0.11%
2018/04/19	3	53.20	0	0.00	53.20	3	879	0.34%
2018/04/17	4	53.20	0	0.00	53.10	4	877	0.46%
2018/04/16	1	53.70	0	0.00	53.50	1	879	0.11%
2018/04/12	3	53.80	0	0.00	54.00	3	898	0.33%
2018/04/11	1	53.90	0	0.00	53.70	1	896	0.11%
2018/04/10	9	53.60	0	0.00	53.70	9	886	1.02%
2018/04/09	3	54.20	0	0.00	53.90	3	880	0.34%
2018/03/28	0	0.00	3.2	56.28	56.40	-3.2	844	-0.37%
2018/03/12	1	55.10	0	0.00	55.10	1	934	0.11%
2018/03/08	3	53.80	0	0.00	53.50	3	966	0.31%
2018/02/26	0	0.00	4	55.20	55.10	-4	950	-0.42%
2018/02/21	0	0.00	1	54.20	54.70	-1	937	-0.11%
2018/02/09	2	52.80	0	0.00	53.40	2	939	0.21%
2018/02/07	5	55.00	0	0.00	54.70	5	936	0.53%
2018/02/05	2	55.80	0	0.00	56.00	2	909	0.22%
2018/01/09	1	57.70	2	57.70	58.10	-1	853	-0.12%
2018/01/03	2	56.70	0	0.00	56.40	2	836	0.24%
2018/01/02	2	56.70	0	0.00	56.70	2	831	0.24%