迅得 (6438)-富邦-南屯券商分點個股進出

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

迅得

(6438)

可現股當沖

股價
117.0
漲跌
--
漲幅
0.00%
成交量
454張
產業
上市其他電子類股
360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

迅得 (6438)籌碼相關－富邦-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/30	0	119.00	0	118.00	117.00	0	2,122	0.00%
2024/05/29	1	119.00	0	0.00	119.50	1	2,154	0.05%
2024/05/23	6	119.33	0	120.00	119.00	6	2,444	0.25%
2024/05/22	0	0.00	1	123.50	123.50	-1	2,488	-0.04%
2024/05/21	1	124.00	0	0.00	123.50	1	2,510	0.04%
2024/05/20	0	124.48	0	0.00	123.00	0	2,523	0.00%
2024/05/17	1	126.00	1	125.00	125.00	0	2,535	0.00%
2024/05/16	1	126.00	1	124.50	126.00	0	2,538	0.00%
2024/05/13	0	0.00	9.1	122.21	122.50	-9.1	2,513	-0.36%
2024/05/10	1	122.50	1	123.00	121.50	0	2,503	0.00%
2024/05/09	1	118.50	0	0.00	123.00	1	2,474	0.04%
2024/05/07	1	118.50	0	0.00	119.00	1	2,433	0.04%
2024/05/06	2	120.00	0	0.00	120.00	2	2,423	0.08%
2024/05/03	2	124.75	0	0.00	122.50	2	2,412	0.08%
2024/05/02	0.5	127.00	0	0.00	126.00	0.5	2,403	0.02%
2024/04/29	1	130.00	0	129.50	129.50	1	2,401	0.04%
2024/04/26	1	125.05	0.1	127.50	126.00	0.9	2,377	0.04%
2024/04/25	0	0.00	1	124.00	123.50	-1	2,357	-0.04%
2024/04/24	3	127.50	1	127.00	126.00	2	2,350	0.09%
2024/04/22	0	122.30	0	0.00	120.50	0	2,321	0.00%
2024/04/19	0	125.00	0	0.00	122.50	0	2,308	0.00%
2024/04/18	0	131.00	0	0.00	129.00	0	2,258	0.00%
2024/04/17	0	133.00	1	130.00	133.00	-1	2,224	-0.04%
2024/04/16	3.1	126.16	0	0.00	125.50	3.1	2,171	0.14%
2024/04/15	0.1	133.00	0	0.00	136.50	0.1	2,096	0.00%
2024/04/12	1	132.00	0	0.00	136.00	1	2,025	0.05%
2024/04/10	1	129.50	0	0.00	128.00	1	1,910	0.05%
2024/04/09	0	0.00	10.1	131.52	131.50	-10.1	1,886	-0.54%
2024/04/08	2	131.00	20	131.00	131.00	-18	1,857	-0.97%
2024/04/03	36.1	134.21	6	135.17	135.00	30.1	1,799	1.67%
2024/04/02	4.3	135.23	3	129.67	135.50	1.3	1,593	0.08%
2024/04/01	0	0.00	1	124.00	123.50	-1	1,439	-0.07%
2024/03/28	0	0.00	0	123.00	121.50	0	1,413	0.00%
2024/03/27	1	122.50	2.2	123.00	123.00	-1.1	1,399	-0.08%
2024/03/26	0	120.33	0	0.00	118.00	0	1,369	0.00%
2024/03/25	2	121.00	0	0.00	120.50	2	1,349	0.15%
2024/03/22	1	121.01	0.1	123.50	123.00	0.9	1,337	0.07%
2024/03/21	0	123.50	0	0.00	123.50	0	1,322	0.00%
2024/03/20	0	0.00	2	125.75	122.50	-2	1,297	-0.15%
2024/03/19	0	123.00	6	119.42	121.50	-6	1,232	-0.49%
2024/03/18	0	0.00	3	117.00	116.00	-3	1,151	-0.26%
2024/03/15	3	112.50	1	114.00	112.50	2	1,122	0.18%
2024/03/14	0	0.00	10	106.00	107.00	-10	1,043	-0.96%
2024/03/13	1.2	107.74	22.2	105.75	106.00	-21	1,038	-2.02%
2024/03/12	8	111.06	1	111.50	111.00	7	1,024	0.68%
2024/03/11	2	112.50	1	113.50	112.50	1	1,015	0.10%
2024/03/08	0	0.00	12	113.67	112.50	-12	1,021	-1.17%
2024/03/07	1	117.50	0	0.00	117.00	1	1,002	0.10%
2024/03/05	7	119.29	1	118.00	117.50	6	996	0.60%
2024/03/04	0	0.00	1	119.00	120.00	-1	977	-0.10%
2024/03/01	0.1	120.00	6	118.83	120.00	-5.9	942	-0.62%
2024/02/29	4	118.00	5	119.60	120.50	-1	912	-0.11%
2024/02/27	2	114.75	4	115.50	115.50	-2	824	-0.24%
2024/02/26	4	110.25	6	111.17	111.50	-2	660	-0.30%
2024/02/23	0	0.00	2	113.00	112.00	-2	647	-0.31%
2024/02/21	0	0.00	2	108.00	108.00	-2	570	-0.35%
2024/02/19	2	105.75	0	0.00	106.00	2	547	0.36%
2024/02/15	4	102.25	1	102.50	103.00	3	574	0.52%
2024/02/05	0.1	102.50	0	0.00	102.00	0.1	604	0.02%
2024/01/29	1.1	104.52	1	104.50	104.50	0.1	682	0.01%
2024/01/23	0.1	104.50	0	0.00	105.00	0.1	705	0.01%
2024/01/17	0.1	102.50	0	0.00	101.50	0.1	730	0.01%
2024/01/15	0	0.00	20	103.50	103.50	-20	766	-2.61%
2024/01/08	0	0.00	0.4	104.00	103.00	-0.4	848	-0.05%
2024/01/05	0	0.00	1	104.50	104.50	-1	879	-0.11%
2024/01/03	0	0.00	6	106.00	106.00	-6	947	-0.63%
2024/01/02	0	105.50	0	0.00	107.00	0	968	0.00%
2023/12/29	0	0.00	1	104.50	104.50	-1	1,027	-0.10%
2023/12/27	6	104.50	0	0.00	104.50	6	1,117	0.54%
2023/12/18	5	104.50	0	0.00	103.50	5	1,128	0.44%
2023/12/14	25	105.42	0	0.00	105.50	25	1,132	2.21%
2023/12/08	0	0.00	1	103.50	103.50	-1	1,129	-0.09%
2023/12/07	0	0.00	1	104.00	104.00	-1	1,119	-0.09%
2023/12/06	0	0.00	1	107.50	106.50	-1	1,112	-0.09%
2023/12/05	1	109.00	0	0.00	109.00	1	1,115	0.09%
2023/12/04	0.1	110.50	0	0.00	110.00	0.1	1,141	0.01%
2023/11/30	1	110.00	1	110.00	109.00	0	1,144	0.00%
2023/11/28	0	0.00	1	107.50	107.50	-1	1,175	-0.09%
2023/11/23	1	108.50	0	0.00	108.50	1	1,245	0.08%
2023/11/21	1	108.00	0	0.00	108.00	1	1,230	0.08%
2023/11/15	1	109.00	0	0.00	107.00	1	1,210	0.08%
2023/11/13	3	108.17	0	0.00	108.00	3	1,174	0.26%
2023/11/10	1	107.00	5	107.90	107.00	-4	1,166	-0.34%
2023/11/09	0	0.00	5	106.70	107.00	-5	1,143	-0.44%
2023/11/08	3	104.67	0	0.00	104.00	3	1,114	0.27%
2023/11/01	0.1	99.50	0	0.00	99.00	0.1	1,149	0.01%
2023/10/31	2	101.04	5	101.30	99.30	-3	1,144	-0.26%
2023/10/30	2	102.50	0	0.00	102.00	2	1,154	0.17%
2023/10/27	3	103.50	0	0.00	103.00	3	1,154	0.26%
2023/10/26	2	104.75	1	106.00	105.00	1	1,172	0.09%
2023/10/25	0	0.00	2	106.00	105.50	-2	1,164	-0.17%
2023/10/24	1	105.50	1	106.50	106.50	0	1,167	0.00%
2023/10/23	1.1	107.02	1	105.50	105.00	0.1	1,182	0.00%
2023/10/20	0.1	104.50	0	0.00	106.50	0.1	1,163	0.01%
2023/10/19	0	0.00	3	101.67	102.00	-3	1,117	-0.27%
2023/10/16	1	105.50	1	104.00	104.00	0	1,119	0.00%
2023/10/13	1	109.00	0	107.50	107.00	1	1,122	0.09%
2023/10/12	0	0.00	1	108.00	108.50	-1	1,100	-0.09%
2023/10/11	21	107.00	1	108.00	107.00	20	1,063	1.88%
2023/10/06	3.2	108.15	2	108.00	108.00	1.2	1,041	0.12%
2023/10/05	1	107.00	4	107.13	107.00	-3	1,021	-0.29%
2023/10/04	4.1	105.74	3	107.00	106.00	1.1	959	0.11%
2023/09/26	0	0.00	4	100.25	99.80	-4	1,005	-0.40%
2023/09/22	0	0.00	1	100.00	100.00	-1	1,032	-0.10%
2023/09/21	3	100.00	1	100.00	99.50	2	1,031	0.19%
2023/09/07	1	105.00	11	107.45	106.00	-10	1,085	-0.92%
2023/09/06	1	104.50	0	0.00	104.50	1	1,059	0.09%
2023/09/05	2	104.00	0	0.00	105.50	2	1,072	0.19%
2023/09/04	3	105.50	0	0.00	106.00	3	1,111	0.27%
2023/09/01	4	105.75	0	104.50	104.50	4	1,162	0.34%
2023/08/31	3	101.57	13.5	102.10	106.00	-10.5	1,124	-0.93%
2023/08/30	10	99.06	0	0.00	99.40	10	1,060	0.95%
2023/08/23	0	0.00	3	98.77	98.60	-3	1,255	-0.24%
2023/08/22	4	99.08	0	0.00	98.50	4	1,262	0.32%
2023/08/21	0	0.00	6	98.60	99.10	-6	1,293	-0.46%
2023/08/18	12	100.71	3	100.00	100.00	9	1,298	0.69%
2023/08/16	7	102.79	6	102.67	102.00	1	1,299	0.08%
2023/08/15	24	98.95	0	0.00	98.90	24	1,281	1.87%
2023/08/14	85	98.73	0	0.00	98.50	85	1,285	6.61%
2023/08/11	7	96.99	111	96.71	97.10	-104	1,291	-8.05%	大賣/鉅額交易
2023/08/07	1	109.00	3	109.50	110.00	-2	1,268	-0.16%
2023/08/02	4	109.63	1.1	108.00	108.00	2.9	1,295	0.23%
2023/08/01	1	110.00	0	0.00	111.00	1	1,330	0.08%
2023/07/31	0	0.00	1	114.50	112.50	-1	1,353	-0.07%
2023/07/28	1	110.50	0	111.50	110.50	1	1,337	0.07%
2023/07/26	0	109.50	0	0.00	109.00	0	1,367	0.00%
2023/07/21	0	113.50	0	0.00	113.50	0	1,328	0.00%
2023/07/20	1	115.50	0	0.00	115.00	1	1,347	0.07%
2023/07/18	0.2	114.95	2	114.00	113.50	-1.8	1,371	-0.13%
2023/07/17	4	116.38	1	115.50	115.50	3	1,370	0.22%
2023/07/13	8	112.81	0	0.00	111.50	8	1,400	0.57%
2023/07/12	0.1	112.50	1	113.00	111.50	-0.9	1,434	-0.06%
2023/07/11	1	113.50	0	0.00	113.50	1	1,420	0.07%
2023/07/10	0	113.50	0	0.00	114.00	0	1,422	0.00%
2023/07/06	1.5	117.17	0	0.00	115.00	1.5	1,415	0.11%
2023/07/04	5	121.20	3	121.17	121.00	2	1,376	0.14%
2023/07/03	1	117.00	0	0.00	117.00	1	1,298	0.08%
2023/06/28	1	113.00	1	112.50	112.50	0	1,313	0.00%
2023/06/19	0	0.00	3	113.50	112.50	-3	1,276	-0.24%
2023/06/15	0	0.00	2	113.50	114.00	-2	1,256	-0.16%
2023/06/12	0.1	113.50	1	113.50	114.00	-0.9	1,222	-0.07%
2023/06/09	0.3	115.83	0	0.00	116.00	0.3	1,207	0.02%
2023/06/08	1	119.00	1.2	118.17	116.00	-0.2	1,193	-0.02%
2023/06/07	12	117.46	23	116.83	117.00	-11	1,144	-0.96%
2023/06/06	0	0.00	1	111.50	111.00	-1	1,077	-0.09%
2023/06/05	1.3	113.65	0	0.00	113.00	1.3	1,069	0.12%
2023/06/02	1	114.50	0	0.00	114.00	1	1,061	0.09%
2023/06/01	6	108.00	4	108.13	108.50	2	1,027	0.19%
2023/05/31	5	110.00	0.6	112.00	110.00	4.4	1,015	0.43%
2023/05/30	1.6	116.38	1	116.50	117.00	0.6	989	0.06%
2023/05/29	2	115.25	1	115.50	113.50	1	935	0.11%
2023/05/25	0.1	110.00	20	112.50	113.00	-19.9	889	-2.24%
2023/05/24	1	114.00	0	0.00	114.50	1	857	0.12%
2023/05/23	1	115.50	15	115.50	115.50	-14	849	-1.65%
2023/05/19	0	0.00	1	115.00	115.00	-1	849	-0.12%
2023/05/18	0	0.00	24	115.50	115.50	-24	837	-2.86%
2023/05/17	0	0.00	3.1	116.03	116.50	-3.1	828	-0.37%
2023/05/11	1	114.50	1	114.50	113.50	0	797	0.00%
2023/05/10	23	117.07	0	0.00	117.50	23	781	2.94%
2023/05/09	0	0.00	23	115.35	115.50	-23	774	-2.97%
2023/05/08	60	120.75	5	120.00	119.00	55	749	7.34%
2023/05/05	1	117.50	2	118.00	116.00	-1	697	-0.14%
2023/05/04	1	116.50	1	117.00	116.50	0	684	0.00%
2023/05/03	0	0.00	5	118.00	116.50	-5	677	-0.74%
2023/05/02	1	119.00	0	0.00	117.00	1	661	0.15%
2023/04/28	0	0.00	1	112.50	112.00	-1	628	-0.16%
2023/04/21	0	0.00	1	109.50	111.00	-1	585	-0.17%
2023/04/19	0	0.00	0.1	113.00	113.00	-0.1	541	-0.02%
2023/04/18	0	0.00	1	115.00	111.50	-1	518	-0.19%
2023/04/17	0	0.00	2.1	110.57	112.00	-2.1	494	-0.42%
2023/04/12	0	0.00	0	105.50	106.00	0	447	0.00%
2023/04/06	0	0.00	4	104.00	105.50	-4	408	-0.98%
2023/03/28	0	99.90	0	0.00	97.80	0	351	0.00%
2023/03/24	1	99.50	0	0.00	99.40	1	347	0.29%
2023/03/23	0	99.70	0	0.00	99.50	0	345	0.00%
2023/03/20	0	0.00	0.2	97.90	98.20	-0.2	337	-0.06%
2023/03/16	0	0.00	1	95.90	96.00	-1	338	-0.30%
2023/03/09	0.2	100.50	0	0.00	99.70	0.2	342	0.06%
2023/03/07	0	101.50	0	0.00	100.00	0	334	0.00%
2023/03/06	1	101.50	2	101.75	101.50	-1	326	-0.31%
2023/03/01	1	96.80	1	97.30	97.60	0	292	0.00%
2023/02/24	1	98.80	0	0.00	98.90	1	284	0.35%
2023/02/23	2	99.25	0	0.00	99.90	2	282	0.71%
2023/02/16	0.2	97.21	0	0.00	97.40	0.2	279	0.07%
2023/02/15	0	0.00	2	96.70	96.40	-2	284	-0.70%
2023/02/10	1	95.80	0	0.00	96.00	1	291	0.34%
2023/02/08	0	97.60	0	0.00	96.80	0	290	0.00%
2023/02/02	2.1	97.21	0	0.00	97.00	2.1	281	0.75%
2023/01/30	0	0.00	0	91.10	91.60	0	264	-0.01%
2023/01/06	0	0.00	2	89.00	89.20	-2	321	-0.62%
2022/12/23	0	87.80	0	0.00	86.20	0	407	0.00%
2022/12/22	0	0.00	1	86.80	86.80	-1	412	-0.24%
2022/12/06	1	89.60	0	0.00	89.40	1	592	0.17%
2022/12/05	1	91.70	0	0.00	91.50	1	603	0.17%
2022/11/15	0.5	85.60	0	0.00	84.90	0.5	597	0.08%
2022/11/14	0	0.00	2	82.70	83.10	-2	596	-0.34%
2022/11/11	0.2	84.00	0	0.00	82.60	0.2	593	0.03%
2022/11/09	2	81.70	0	0.00	82.00	2	588	0.34%
2022/10/19	0	0.00	2	79.40	79.40	-2	575	-0.35%
2022/10/13	1	81.80	0	0.00	81.90	1	556	0.18%
2022/10/05	0	94.90	1	95.00	92.90	-1	560	-0.18%
2022/10/04	1	93.60	1	91.10	93.30	0	540	0.00%
2022/09/28	1	84.30	0.1	86.00	83.50	0.9	547	0.17%
2022/09/21	1	93.40	1	91.90	91.20	0	564	0.00%
2022/09/20	1	95.50	1	94.70	94.60	0	566	0.00%
2022/09/19	1	95.70	1	94.40	94.50	0	566	0.00%
2022/09/16	0	0.00	1	103.50	99.00	-1	547	-0.18%
2022/09/15	1	102.00	2	101.93	100.00	-1	515	-0.20%
2022/09/14	0.1	91.90	0	0.00	94.20	0.1	471	0.02%
2022/09/13	2.1	94.92	0	0.00	93.30	2.1	471	0.45%
2022/09/12	0	93.05	0	0.00	94.40	0	472	0.00%
2022/08/19	0.2	94.93	0	0.00	94.80	0.2	622	0.03%
2022/08/18	0	92.80	0	94.00	93.60	0	616	0.00%
2022/08/16	0	92.70	0	0.00	92.30	0	619	0.00%
2022/08/15	1	91.70	1	91.00	92.30	0	621	0.00%
2022/08/03	1	88.00	0	0.00	86.00	1	640	0.16%
2022/07/15	0	89.80	0	0.00	90.20	0	677	0.00%
2022/07/08	1.2	87.15	1	87.70	87.20	0.2	686	0.03%
2022/06/30	0	0.00	1	85.20	84.10	-1	686	-0.15%
2022/06/28	0	0.00	1	91.00	88.50	-1	683	-0.15%
2022/06/27	2	90.45	0	0.00	90.30	2	692	0.29%
2022/06/20	2.1	89.02	2	94.50	88.70	0.1	797	0.01%
2022/06/17	1	95.00	0	0.00	94.20	1	819	0.12%
2022/06/07	1	103.50	1	104.50	104.00	0	1,162	0.00%
2022/06/06	0	0.00	5	105.50	105.50	-5	1,177	-0.42%
2022/06/02	0.1	108.50	0	0.00	108.00	0.1	1,185	0.01%
2022/06/01	7	114.36	2	114.50	114.50	5	1,184	0.42%
2022/05/27	1	108.00	0	0.00	109.00	1	1,236	0.08%
2022/05/26	1	109.00	0	0.00	108.50	1	1,267	0.08%
2022/05/16	1.1	107.64	0	0.00	108.00	1.1	1,373	0.08%
2022/05/12	0.1	106.00	0	0.00	105.00	0.1	1,399	0.01%
2022/05/10	0	0.00	1	103.00	107.00	-1	1,463	-0.07%
2022/05/05	0	0.00	1	109.00	108.00	-1	1,617	-0.06%
2022/04/28	0.1	107.50	0	0.00	106.50	0.1	1,836	0.01%
2022/04/25	1.1	105.09	0	0.00	104.50	1.1	2,448	0.04%
2022/04/22	1	111.00	1	110.00	110.00	0	2,612	0.00%
2022/04/20	1.1	114.55	0	0.00	114.50	1.1	2,958	0.04%
2022/04/18	0	0.00	3	113.00	113.00	-3	3,410	-0.09%
2022/04/15	1.1	114.00	1	115.00	114.00	0.1	3,437	0.00%
2022/04/14	2	115.00	0	0.00	116.00	2	3,472	0.06%
2022/04/11	2	115.00	0	0.00	115.00	2	3,580	0.06%
2022/04/08	0	0.00	1	119.00	119.50	-1	3,647	-0.03%
2022/04/07	0.3	118.50	0	0.00	117.00	0.3	3,765	0.01%
2022/04/06	0	0.00	2	121.00	121.50	-2	3,805	-0.05%
2022/04/01	0.1	121.00	0	121.00	123.00	0.1	3,800	0.00%
2022/03/31	2	122.00	0	0.00	122.00	2	3,795	0.05%
2022/03/30	1	125.50	0	0.00	124.50	1	3,788	0.03%
2022/03/29	2	124.00	2	125.00	123.50	0	3,785	0.00%
2022/03/25	0.3	126.83	0	125.25	123.50	0.3	3,784	0.01%
2022/03/24	2	129.25	5	127.90	130.00	-3	3,732	-0.08%
2022/03/22	4	128.13	1	128.00	127.50	3	3,670	0.08%
2022/03/21	6.2	129.19	6	128.92	127.00	0.2	3,629	0.01%
2022/03/18	0	0.00	4	124.13	125.00	-4	3,464	-0.12%
2022/03/17	0	0.00	1	122.00	122.00	-1	3,388	-0.03%
2022/03/16	0.1	116.00	0	0.00	115.50	0.1	3,346	0.00%
2022/03/15	0	117.50	2	116.50	115.00	-2	3,345	-0.06%
2022/03/11	2	120.50	0	0.00	120.50	2	3,328	0.06%
2022/03/10	0	0.00	2	120.50	119.50	-2	3,311	-0.06%
2022/03/09	3	117.00	3	117.50	117.00	0	3,279	0.00%
2022/03/07	4	115.25	2	115.00	114.50	2	3,306	0.06%
2022/03/03	3	122.00	0	0.00	121.00	3	3,322	0.09%
2022/03/02	2	119.75	3	119.17	120.50	-1	3,299	-0.03%
2022/03/01	0	0.00	10	118.50	118.00	-10	3,276	-0.31%
2022/02/25	1	113.50	1	114.50	113.00	0	3,251	0.00%
2022/02/24	1	114.50	0	0.00	112.50	1	3,274	0.03%
2022/02/23	0	0.00	1	116.00	117.00	-1	3,356	-0.03%
2022/02/22	0.1	115.00	0	0.00	114.50	0.1	3,413	0.00%
2022/02/21	1	117.50	0	0.00	115.00	1	3,417	0.03%
2022/02/17	1	118.00	2	118.75	118.00	-1	3,496	-0.03%
2022/02/15	1	116.50	0	0.00	116.00	1	3,547	0.03%
2022/02/14	0	0.00	1	117.00	116.50	-1	3,533	-0.03%
2022/02/11	2	119.75	2	119.50	118.50	0	3,540	0.00%
2022/02/10	3	123.17	4.7	122.67	122.00	-1.7	3,523	-0.05%
2022/02/09	3	122.33	0	0.00	122.50	3	3,482	0.09%
2022/02/08	1.1	122.55	3	123.00	123.00	-1.9	3,456	-0.05%
2022/02/07	12	118.71	0	0.00	120.50	12	3,384	0.35%
2022/01/26	2.1	113.95	0	0.00	113.50	2.1	3,320	0.06%
2022/01/25	4	116.63	6	117.50	113.00	-2	3,295	-0.06%
2022/01/24	2.1	117.17	18.1	116.73	119.00	-16	3,260	-0.49%
2022/01/21	4.5	121.84	0	0.00	118.00	4.5	3,211	0.14%
2022/01/20	7.4	127.65	18	125.89	127.00	-10.7	3,116	-0.34%
2022/01/19	7	122.64	2	124.75	124.00	5	2,779	0.18%
2022/01/18	38.6	125.41	7	124.50	124.00	31.6	2,688	1.18%
2022/01/17	5	120.70	10	121.25	123.00	-5	2,488	-0.20%
2022/01/14	9.2	116.84	7	116.93	115.50	2.2	2,303	0.10%
2022/01/13	6	121.58	13	123.46	118.50	-7	2,211	-0.32%
2022/01/12	15.2	124.55	15.1	124.99	126.50	0.1	1,954	0.00%
2022/01/11	8.5	118.94	9.1	118.01	117.00	-0.6	1,660	-0.04%
2022/01/10	0	109.00	0	115.50	115.50	0	1,502	0.00%
2022/01/07	1	110.00	0	0.00	110.50	1	1,477	0.07%
2022/01/06	1	115.00	1	116.50	116.00	0	1,434	0.00%
2022/01/05	1	114.50	1	120.00	116.50	0	1,404	0.00%
2022/01/04	4.1	116.39	1	118.50	118.50	3.1	1,364	0.23%
2022/01/03	6	118.17	3	115.17	115.50	3	1,326	0.23%
2021/12/30	7	117.29	8	117.56	115.50	-1	1,250	-0.08%
2021/12/29	0	0.00	4	112.13	113.00	-4	1,131	-0.35%
2021/12/23	0	0.00	2	109.00	108.50	-2	1,103	-0.18%
2021/12/22	5.1	107.44	0	0.00	109.50	5.1	1,096	0.47%
2021/12/20	1	105.00	6	104.00	104.00	-5	1,121	-0.45%
2021/12/16	0.1	106.00	0	0.00	106.00	0.1	1,128	0.01%
2021/12/13	10	107.50	10	107.00	106.50	0	1,126	0.00%
2021/12/10	0	0.00	1	106.50	106.50	-1	1,124	-0.09%
2021/12/07	2	109.50	0	0.00	110.00	2	1,116	0.18%
2021/12/02	4	117.13	2	116.00	112.50	2	1,148	0.17%
2021/12/01	1	112.50	0	0.00	115.00	1	1,114	0.09%
2021/11/30	0	0.00	1	113.50	113.00	-1	1,135	-0.09%
2021/11/29	0	0.00	2	109.75	109.00	-2	1,117	-0.18%
2021/11/26	8	112.50	9	111.00	111.00	-1	1,118	-0.09%
2021/11/25	1.1	115.86	1	112.50	112.00	0.1	1,113	0.01%
2021/11/24	3.1	114.02	7	112.50	113.50	-3.9	1,108	-0.35%
2021/11/23	3	114.50	3	114.33	113.50	0	1,115	0.00%
2021/11/22	8.1	118.94	2	118.75	119.00	6.1	1,105	0.55%
2021/11/19	25	116.24	17	115.59	116.00	8	1,039	0.77%
2021/11/18	0	111.00	16	113.00	112.50	-16	1,031	-1.55%
2021/11/17	0	0.00	0.1	113.00	113.00	-0.1	1,067	0.00%
2021/11/16	6	113.50	2	114.50	116.00	4	1,146	0.35%
2021/11/15	13	110.77	8	111.88	113.50	5	1,211	0.41%
2021/11/12	1	105.50	1	106.00	105.00	0	1,215	0.00%
2021/11/11	0	0.00	2	103.25	102.50	-2	1,231	-0.16%
2021/11/10	4	105.38	0	0.00	103.50	4	1,281	0.31%
2021/11/09	0	0.00	1	101.50	102.00	-1	1,329	-0.08%
2021/11/08	0	0.00	1	100.50	100.50	-1	1,463	-0.07%
2021/11/04	0.1	100.50	0	0.00	100.00	0.1	1,740	0.00%
2021/11/01	0	0.00	10	101.50	102.00	-10	1,954	-0.51%
2021/10/21	0	0.00	1	98.30	101.00	-1	2,095	-0.05%
2021/10/20	1	100.00	1	101.00	101.00	0	2,109	0.00%
2021/10/19	1	99.80	0	100.00	100.00	1	2,109	0.05%
2021/10/14	0	95.80	0	0.00	94.50	0	2,132	0.00%
2021/10/13	0	0.00	1	97.60	94.70	-1	2,141	-0.05%
2021/10/08	0	0.00	1	100.50	99.10	-1	2,210	-0.05%
2021/10/07	0	0.00	1	100.00	99.60	-1	2,225	-0.04%
2021/10/06	1	99.80	0	0.00	97.30	1	2,247	0.04%
2021/10/05	1	97.70	1	97.50	98.80	0	2,269	0.00%
2021/10/04	0	0.00	3	96.70	97.20	-3	2,300	-0.13%
2021/10/01	2	98.55	0	0.00	96.90	2	2,306	0.09%
2021/09/29	1	100.50	1	100.50	100.50	0	2,428	0.00%
2021/09/28	0	0.00	1	104.50	103.00	-1	2,486	-0.04%
2021/09/27	4	105.50	3	105.83	106.00	1	2,481	0.04%
2021/09/15	0	0.00	1	100.00	99.80	-1	2,465	-0.04%
2021/09/14	1	100.00	0	0.00	100.50	1	2,471	0.04%
2021/09/13	10	102.00	10	101.50	101.50	0	2,468	0.00%
2021/09/09	0	0.00	1	102.50	103.00	-1	2,480	-0.04%
2021/09/08	1	99.90	1	100.00	100.50	0	2,490	0.00%
2021/09/06	11.1	107.14	3	106.50	106.00	8.1	2,450	0.33%
2021/09/03	2	110.00	12	110.00	110.00	-10	2,435	-0.41%
2021/09/02	3	116.50	3	116.50	113.00	0	2,406	0.00%
2021/09/01	6	115.50	2	114.50	116.00	4	2,394	0.17%
2021/08/31	1	112.00	15	111.50	111.50	-14	2,371	-0.59%
2021/08/26	1	114.50	2	114.25	113.00	-1	2,381	-0.04%
2021/08/25	3	115.17	1	116.50	116.50	2	2,361	0.08%
2021/08/24	3	117.17	4	116.88	115.50	-1	2,341	-0.04%
2021/08/23	6	116.58	3	117.00	117.50	3	2,291	0.13%
2021/08/20	25	114.76	4	113.38	114.50	21	2,234	0.94%
2021/08/19	12	115.04	33	115.80	114.00	-21	2,112	-0.99%
2021/08/18	23	111.13	6	108.42	114.00	17	1,987	0.86%
2021/08/17	4	106.88	2	109.25	104.50	2	1,924	0.10%
2021/08/16	8	110.06	0	0.00	110.50	8	1,896	0.42%
2021/08/13	2	109.50	9	107.39	106.50	-7	1,845	-0.38%
2021/08/12	6	116.67	4.1	115.26	114.50	2	1,777	0.11%
2021/08/11	13	118.92	10	120.05	119.50	3	1,650	0.18%
2021/08/10	2	121.25	0	0.00	122.00	2	1,497	0.13%
2021/08/09	2.1	117.52	6	117.67	117.50	-4	1,406	-0.28%
2021/08/06	1	115.00	2	114.75	115.00	-1	1,287	-0.08%
2021/08/05	0	0.00	3	114.83	114.50	-3	1,258	-0.24%
2021/08/04	0	0.00	6	113.00	114.50	-6	1,277	-0.47%
2021/08/03	11	111.86	2	113.50	110.50	9	1,259	0.71%
2021/07/30	3	105.50	0	0.00	106.50	3	1,227	0.24%
2021/07/27	0	0.00	1	113.50	110.00	-1	1,239	-0.08%
2021/07/23	1	107.00	1	108.00	106.50	0	1,227	0.00%
2021/07/22	1	106.50	0	0.00	106.50	1	1,241	0.08%
2021/07/19	0.1	110.50	0	0.00	110.50	0.1	1,354	0.01%
2021/07/16	0	0.00	1	113.00	113.00	-1	1,365	-0.07%
2021/07/15	1	116.50	2	115.50	114.00	-1	1,360	-0.07%
2021/07/14	0	0.00	5	110.50	112.50	-5	1,322	-0.38%
2021/07/13	0	0.00	2	110.50	108.50	-2	1,356	-0.15%
2021/07/12	0	0.00	1	112.00	112.50	-1	1,391	-0.07%
2021/07/09	0	0.00	1	113.00	114.50	-1	1,492	-0.07%
2021/07/07	4	116.50	1	116.00	115.00	3	1,576	0.19%
2021/07/06	3	115.17	35	115.07	114.00	-32	1,626	-1.97%
2021/07/05	38	111.22	8	109.31	111.50	30	1,555	1.93%
2021/07/02	1	100.00	0	0.00	102.00	1	1,643	0.06%
2021/06/24	1	100.50	0	0.00	101.00	1	1,818	0.05%
2021/06/21	0	0.00	1	99.00	100.00	-1	1,825	-0.05%
2021/06/18	1	103.50	0	0.00	100.00	1	1,831	0.05%
2021/06/17	1	102.50	1	101.00	102.50	0	1,835	0.00%
2021/06/11	0	0.00	1	99.00	97.80	-1	1,900	-0.05%
2021/06/09	1	96.50	0	0.00	97.00	1	1,913	0.05%
2021/06/07	1	97.00	0	0.00	96.30	1	1,959	0.05%
2021/06/04	1	95.50	0	0.00	95.30	1	1,971	0.05%
2021/06/03	5	98.00	0	0.00	98.60	5	1,997	0.25%
2021/06/02	1	97.60	0	0.00	95.00	1	1,991	0.05%
2021/06/01	0	0.00	1	96.30	95.90	-1	1,996	-0.05%
2021/05/31	1	93.50	0	0.00	94.00	1	1,987	0.05%
2021/05/27	0	0.00	1	91.10	91.90	-1	2,014	-0.05%
2021/05/18	0	0.00	1	86.10	88.30	-1	2,235	-0.04%
2021/05/13	0	0.00	1	83.40	86.40	-1	2,191	-0.05%
2021/05/12	1	88.00	3	91.50	87.00	-2	2,169	-0.09%
2021/05/11	3.2	95.63	0	0.00	94.70	3.2	2,145	0.15%
2021/05/10	3	100.67	0	0.00	100.00	3	2,147	0.14%
2021/05/06	1	102.00	2	103.00	102.00	-1	2,139	-0.05%
2021/05/05	0	0.00	2	105.50	102.00	-2	2,146	-0.09%
2021/05/04	2	103.50	3	101.30	105.00	-1	2,165	-0.05%
2021/05/03	2	106.50	2	107.25	106.00	0	2,165	0.00%
2021/04/29	3	112.33	0	0.00	112.50	3	2,221	0.14%
2021/04/28	1	114.00	0	0.00	113.00	1	2,283	0.04%
2021/04/27	3	116.00	2	116.75	115.50	1	2,380	0.04%
2021/04/26	4	119.00	7	119.57	121.00	-3	2,418	-0.12%
2021/04/23	1	109.50	1	109.50	110.00	0	2,373	0.00%
2021/04/22	0.4	113.00	5	108.60	107.50	-4.6	2,374	-0.19%
2021/04/21	1.1	114.00	0	0.00	114.00	1.1	2,360	0.05%
2021/04/20	0	0.00	1	112.00	114.00	-1	2,364	-0.04%
2021/04/19	1.2	110.08	0	110.50	110.00	1.2	2,352	0.05%
2021/04/16	9	117.00	4	119.87	116.00	5	2,332	0.21%
2021/04/14	12	122.38	5	120.60	122.50	7	2,287	0.31%
2021/04/13	3	119.17	1	123.50	120.00	2	2,202	0.09%
2021/04/12	5	122.20	6	123.00	122.00	-1	2,161	-0.05%
2021/04/09	9	120.28	5	119.80	118.00	4	2,115	0.19%
2021/04/08	2	115.00	7	115.36	116.00	-5	2,042	-0.24%
2021/04/07	7	115.65	62.2	116.33	115.00	-55.2	2,006	-2.75%
2021/04/06	30	112.00	35	108.60	112.00	-5	1,862	-0.27%
2021/04/01	0	0.00	11	102.50	102.00	-11	1,818	-0.60%
2021/03/31	6	99.95	0	0.00	99.70	6	1,812	0.33%
2021/03/30	0	0.00	10	100.38	98.80	-10	1,781	-0.56%
2021/03/26	1	93.50	0	0.00	93.60	1	1,722	0.06%
2021/03/23	0.2	92.90	0	0.00	92.40	0.2	1,796	0.01%
2021/03/22	1	94.90	1	95.10	93.80	0	1,808	0.00%
2021/03/19	0.1	96.60	1	96.70	96.60	-0.9	1,841	-0.05%
2021/03/18	0	95.40	1	96.00	96.80	-1	1,891	-0.05%
2021/03/17	1	96.80	0	0.00	95.40	1	2,242	0.04%
2021/03/08	0	0.00	1	94.40	91.20	-1	2,462	-0.04%
2021/03/05	0	0.00	11	90.78	92.00	-11	2,499	-0.44%
2021/03/03	1	89.80	18	89.64	89.40	-17	2,501	-0.68%
2021/02/26	5	91.20	0	0.00	91.60	5	2,497	0.20%
2021/02/25	26	96.23	22.1	93.66	91.00	4	2,506	0.16%
2021/02/24	10.1	92.09	3	91.13	90.10	7.1	2,444	0.29%
2021/02/22	0.2	92.00	14	91.49	92.00	-13.9	2,431	-0.57%
2021/02/19	5	88.70	1	88.60	88.80	4	2,393	0.17%
2021/02/17	1	85.00	15	85.80	87.00	-14	2,426	-0.58%
2021/02/05	0	0.00	10	83.40	82.90	-10	2,434	-0.41%
2021/02/03	1	83.60	0	0.00	83.50	1	2,748	0.04%
2021/02/02	10	83.40	1	83.80	83.90	9	2,768	0.33%
2021/02/01	1	85.20	1	84.30	83.30	0	2,807	0.00%
2021/01/28	0	83.10	0	0.00	83.00	0	2,806	0.00%
2021/01/27	1	83.00	0	0.00	83.90	1	2,819	0.04%
2021/01/25	0	0.00	2	85.00	84.00	-2	2,840	-0.07%
2021/01/22	1	86.80	0	0.00	86.60	1	3,000	0.03%
2021/01/21	8	87.86	3	87.80	87.40	5	3,007	0.17%
2021/01/20	6	88.60	15	88.32	86.80	-9	2,966	-0.30%
2021/01/19	12	90.03	22	90.53	87.00	-10	3,024	-0.33%
2021/01/18	32	88.30	20	87.40	88.80	12	2,938	0.41%
2021/01/13	3	83.13	1	83.00	83.00	2	3,355	0.06%
2021/01/12	3	82.37	0	0.00	81.30	3	3,477	0.09%
2021/01/11	3	84.03	0	0.00	83.50	3	3,462	0.09%
2021/01/08	17	84.21	10	85.00	83.60	7	3,456	0.20%
2021/01/07	8	82.28	2	81.90	83.30	6	3,433	0.17%
2021/01/06	26	82.97	4	83.88	82.40	22	3,420	0.64%
2021/01/05	0	0.00	5	83.00	81.80	-5	3,385	-0.15%
2021/01/04	1	82.40	4	82.70	82.80	-3	3,379	-0.09%
2020/12/31	1	80.60	0	0.00	81.00	1	3,374	0.03%
2020/12/30	0	0.00	10	80.00	79.60	-10	3,370	-0.30%
2020/12/28	2	80.50	1	81.00	80.00	1	3,361	0.03%
2020/12/25	17	80.19	0	0.00	80.50	17	3,349	0.51%
2020/12/24	10	78.80	0	0.00	78.70	10	3,326	0.30%
2020/12/23	5.1	78.00	0	0.00	77.90	5.1	3,323	0.15%
2020/12/22	1	78.10	1	77.80	77.80	0	3,322	0.00%
2020/12/21	0	0.00	0.1	79.40	79.00	-0.1	3,323	0.00%
2020/12/17	40.1	80.29	2	79.90	79.70	38.1	3,288	1.16%
2020/12/15	1	85.70	0	0.00	82.00	1	3,209	0.03%
2020/12/14	8.1	85.90	8.3	86.12	86.70	-0.2	3,161	-0.01%
2020/12/11	10	92.42	80	90.71	83.60	-70	3,099	-2.26%
2020/12/10	54	88.48	9	84.60	89.40	45	2,732	1.65%
2020/12/09	1.2	82.13	1	82.00	81.30	0.2	2,497	0.01%
2020/12/08	1	80.00	0	0.00	79.80	1	2,477	0.04%
2020/12/07	7	79.31	0	0.00	79.20	7	2,475	0.28%
2020/12/04	2.3	81.06	0	0.00	80.80	2.3	2,460	0.09%
2020/12/02	4	83.08	5	82.60	82.40	-1	2,440	-0.04%
2020/12/01	3	82.80	124	82.57	83.60	-121	2,391	-5.06%	大賣/鉅額交易
2020/11/30	10	79.70	0	0.00	79.90	10	2,332	0.43%
2020/11/27	0	0.00	0.2	79.20	79.70	-0.2	2,349	-0.01%
2020/11/24	10.1	79.85	0	0.00	79.40	10.1	2,451	0.41%
2020/11/19	1	80.60	0	0.00	80.60	1	2,660	0.04%
2020/11/18	2	80.75	2	80.90	80.60	0	2,846	0.00%
2020/11/17	8	81.51	0	0.00	81.30	8	2,958	0.27%
2020/11/16	0.1	82.60	50	81.75	82.10	-49.9	3,156	-1.58%
2020/11/13	1	80.60	1	81.70	81.40	0	3,305	0.00%
2020/11/12	152	82.44	1	79.90	79.00	151	3,283	4.60%	大買/鉅額交易
2020/11/11	15	82.22	18	83.44	80.40	-3	3,232	-0.09%
2020/11/10	12	79.15	0	0.00	79.10	12	3,024	0.40%
2020/11/06	0	79.60	7	79.53	78.80	-7	2,970	-0.24%
2020/11/05	4	79.30	4	79.70	79.60	0	2,935	0.00%
2020/11/04	5	78.80	3	78.70	79.50	2	2,929	0.07%
2020/11/02	3	77.90	0	0.00	77.60	3	2,926	0.10%
2020/10/30	16	82.16	24	82.53	79.10	-8	3,022	-0.26%
2020/10/27	7	81.86	7	81.03	79.60	0	2,771	0.00%
2020/10/23	2	79.70	1	80.00	79.50	1	2,610	0.04%
2020/10/22	1	78.10	1	79.40	79.40	0	2,577	0.00%
2020/10/21	19	79.92	60	78.91	78.20	-41	2,478	-1.65%
2020/10/20	30	77.58	4	77.40	78.20	26	2,116	1.23%
2020/10/19	0	0.00	1	70.70	71.10	-1	2,033	-0.05%
2020/10/15	2	72.80	0	0.00	72.20	2	2,044	0.10%
2020/10/12	0	0.00	2	73.00	70.90	-2	2,084	-0.10%
2020/10/08	1	72.80	2	72.75	72.50	-1	2,154	-0.05%
2020/10/07	0	0.00	5	71.20	71.30	-5	2,146	-0.23%
2020/09/25	1.1	64.68	0	0.00	64.50	1.1	2,551	0.04%
2020/09/24	2	67.20	0	0.00	67.00	2	2,627	0.08%
2020/09/22	2	70.05	0	0.00	69.90	2	2,708	0.07%
2020/09/17	3	70.90	0	0.00	70.40	3	2,705	0.11%
2020/09/11	6	69.67	0	0.00	69.30	6	2,700	0.22%
2020/09/10	0	0.00	1	70.90	70.30	-1	2,696	-0.04%
2020/09/09	1	70.80	0	0.00	70.70	1	2,693	0.04%
2020/09/08	0	0.00	2	70.55	70.30	-2	2,690	-0.07%
2020/09/07	1	70.80	2	69.95	69.90	-1	2,692	-0.04%
2020/09/04	0	0.00	1	71.10	71.50	-1	2,695	-0.04%
2020/09/03	3	73.13	5	72.30	72.10	-2	2,694	-0.07%
2020/09/02	11	73.35	0	0.00	72.70	11	2,702	0.41%
2020/08/31	0	73.00	2	71.90	72.80	-2	2,706	-0.07%
2020/08/28	5	76.26	3	76.47	76.10	2	2,655	0.08%
2020/08/27	7	80.33	4	79.50	78.30	3	2,618	0.11%
2020/08/26	1	79.30	1	79.20	78.20	0	2,522	0.00%
2020/08/25	2	78.30	2	78.85	78.60	0	2,452	0.00%
2020/08/24	3	79.03	42	77.75	79.50	-39	2,386	-1.63%
2020/08/21	31	74.93	3	73.60	75.10	28	2,204	1.27%
2020/08/20	20	75.01	12	72.96	68.30	8	2,101	0.38%
2020/08/19	10	73.46	28	74.29	75.30	-18	1,871	-0.96%
2020/08/17	0	0.00	1.2	68.04	68.30	-1.2	1,675	-0.07%
2020/08/14	1	68.10	0	0.00	67.60	1	1,666	0.06%
2020/08/10	0	0.00	1	65.60	65.80	-1	1,632	-0.06%
2020/08/06	0	0.00	1	68.00	66.90	-1	1,656	-0.06%
2020/08/05	11	69.23	0	0.00	69.10	11	1,636	0.67%
2020/07/30	2	65.70	0	0.00	65.80	2	1,559	0.13%
2020/07/28	1.2	67.33	0	0.00	65.50	1.2	1,589	0.08%
2020/07/27	0	0.00	3	68.33	67.70	-3	1,597	-0.19%
2020/07/24	2	68.20	0	0.00	68.00	2	1,615	0.12%
2020/07/23	1	67.90	6	70.20	71.50	-5	1,630	-0.31%
2020/07/20	1	66.10	1	65.50	67.70	0	1,631	0.00%
2020/07/17	3	68.37	10	68.98	66.50	-7	1,649	-0.42%
2020/07/16	1	68.60	0	0.00	68.50	1	1,645	0.06%
2020/07/15	16	72.05	36	70.18	68.80	-20	1,650	-1.21%
2020/07/14	7	70.54	0	0.00	70.20	7	1,636	0.43%
2020/07/13	18	71.01	0	0.00	71.50	18	1,650	1.09%
2020/07/10	13	73.06	3	72.47	71.00	10	1,639	0.61%
2020/07/09	6	76.30	15	76.53	75.60	-9	1,607	-0.56%
2020/07/08	18	70.09	7	71.49	72.00	11	1,478	0.74%
2020/07/07	14	74.07	5	70.30	69.50	9	1,454	0.62%
2020/07/06	1	71.10	0	0.00	71.10	1	1,423	0.07%
2020/07/03	4	70.53	0	0.00	70.10	4	1,401	0.29%
2020/07/01	0	0.00	15	62.01	61.00	-15	1,285	-1.17%
2020/06/22	0	0.00	20	58.99	58.70	-20	1,291	-1.55%
2020/06/19	1	59.30	1	59.70	59.30	0	1,294	0.00%
2020/06/16	6	59.62	0	0.00	59.30	6	1,309	0.46%
2020/06/15	25	58.86	0	0.00	58.50	25	1,324	1.89%
2020/06/12	1	57.60	0	0.00	59.00	1	1,332	0.08%
2020/06/09	2	63.00	1	61.90	61.60	1	1,366	0.07%
2020/06/08	0	0.00	1	66.30	64.80	-1	1,375	-0.07%
2020/06/05	1	63.20	0	0.00	63.30	1	1,328	0.08%
2020/06/04	1	62.70	0	0.00	62.80	1	1,338	0.07%
2020/06/03	0	0.00	15	62.67	62.90	-15	1,334	-1.12%
2020/06/02	1	61.70	0	0.00	62.20	1	1,321	0.08%
2020/05/25	15	60.43	0	0.00	60.20	15	1,303	1.15%
2020/05/18	0	0.00	1	57.70	56.00	-1	1,335	-0.07%
2020/05/13	0	0.00	3	62.00	60.50	-3	1,325	-0.23%
2020/05/08	1	64.30	0	0.00	63.70	1	1,334	0.07%
2020/04/29	2	60.00	0	0.00	60.00	2	1,317	0.15%
2020/04/27	0	56.70	0	0.00	56.70	0	1,305	0.00%
2020/04/22	0	0.00	5	53.52	55.30	-5	1,342	-0.37%
2020/04/20	17	55.67	56	55.77	56.30	-39	1,338	-2.91%
2020/04/17	0	0.00	5	55.68	54.40	-5	1,354	-0.37%
2020/04/16	0	0.00	1	52.70	52.90	-1	1,291	-0.08%
2020/04/15	1	50.80	4	51.35	50.90	-3	1,269	-0.24%
2020/04/14	0	0.00	4	51.15	51.40	-4	1,263	-0.32%
2020/04/13	3	51.30	0	0.00	51.30	3	1,254	0.24%
2020/04/10	3	49.87	0	0.00	49.70	3	1,209	0.25%
2020/04/09	4	49.75	2	49.95	49.10	2	1,212	0.16%
2020/04/08	8	48.61	12	49.83	50.30	-4	1,197	-0.33%
2020/04/07	2	46.03	1	46.55	46.10	1	1,178	0.08%
2020/04/06	0	0.00	1	41.30	45.25	-1	1,169	-0.09%
2020/03/26	8	42.84	0	0.00	44.20	8	1,223	0.65%
2020/03/25	1	44.40	12	44.74	42.75	-11	1,232	-0.89%
2020/03/24	0	0.00	4	42.30	42.20	-4	1,262	-0.32%
2020/03/23	0	39.80	0	0.00	39.80	0	1,341	0.00%
2020/03/20	5	42.50	0	0.00	42.20	5	1,391	0.36%
2020/03/19	0	0.00	1	41.00	39.80	-1	1,433	-0.07%
2020/03/18	0	0.00	2	43.98	44.20	-2	1,515	-0.13%
2020/03/16	22	44.92	1	45.25	42.40	21	1,651	1.27%
2020/03/12	1	49.35	0	0.00	49.35	1	1,662	0.06%
2020/03/11	1	55.10	0	0.00	54.80	1	1,647	0.06%
2020/03/03	3	61.23	0	0.00	61.60	3	1,993	0.15%
2020/03/02	5	59.00	0	0.00	58.50	5	2,020	0.25%
2020/02/27	0	0.00	8.7	62.58	60.80	-8.7	2,151	-0.40%
2020/02/26	1	65.50	0	0.00	65.00	1	2,328	0.04%
2020/02/24	10	67.60	1	67.30	67.40	9	2,389	0.38%
2020/02/21	0	0.00	10	68.10	68.30	-10	2,391	-0.42%
2020/02/20	20	70.45	1	71.00	69.50	19	2,393	0.79%
2020/02/13	0	69.40	1	71.70	69.40	-1	2,582	-0.04%
2020/02/12	0	0.00	1	71.60	71.00	-1	2,573	-0.04%
2020/02/10	1	68.00	0	0.00	68.70	1	2,589	0.04%
2020/02/06	0	0.00	2	70.90	71.00	-2	2,618	-0.08%
2020/02/05	4	70.40	1	70.10	69.70	3	2,631	0.11%
2020/02/03	1	66.00	0	0.00	66.90	1	2,682	0.04%
2020/01/31	2	69.50	0	0.00	69.60	2	2,672	0.07%
2020/01/30	1	70.40	0	0.00	70.40	1	2,691	0.04%
2020/01/17	2	82.60	1	81.20	80.50	1	2,838	0.04%
2020/01/16	1	80.10	10	80.10	80.00	-9	2,813	-0.32%
2020/01/15	0	0.00	3	78.90	78.60	-3	2,893	-0.10%
2020/01/14	0	0.00	3	78.97	79.80	-3	2,920	-0.10%
2020/01/13	1	79.30	6	78.80	78.60	-5	3,150	-0.16%
2020/01/08	0	0.00	1	74.20	72.10	-1	3,231	-0.03%
2020/01/02	1	77.60	1	78.50	78.50	0	3,242	0.00%
2019/12/31	4	77.35	0	0.00	77.50	4	3,238	0.12%
2019/12/27	0	0.00	10	78.40	78.00	-10	3,219	-0.31%
2019/12/26	0	0.00	1.1	78.96	78.10	-1.1	3,228	-0.03%
2019/12/25	1	80.70	8	79.63	80.50	-7	3,218	-0.22%
2019/12/24	0	0.00	0	80.30	80.50	0	3,258	0.00%
2019/12/23	2	82.45	0	0.00	82.30	2	3,360	0.06%
2019/12/20	1	82.80	0	0.00	82.80	1	3,345	0.03%
2019/12/19	15	84.27	3	83.50	83.50	12	3,337	0.36%
2019/12/18	4	83.85	5	84.08	85.00	-1	3,309	-0.03%
2019/12/17	11	84.36	16	84.62	84.30	-5	3,248	-0.16%
2019/12/16	3.1	82.76	2	82.20	84.60	1.1	3,238	0.03%
2019/12/13	8	83.85	19.1	84.71	81.50	-11.1	3,190	-0.35%
2019/12/12	15	83.17	10	82.29	83.30	5	3,109	0.16%
2019/12/11	3	78.80	4	79.03	79.10	-1	2,974	-0.03%
2019/12/10	0	0.00	1	79.70	79.40	-1	2,954	-0.03%
2019/12/09	1	80.90	1	79.14	79.10	0	2,921	0.00%
2019/12/06	5	81.16	0	0.00	80.80	5	2,903	0.17%
2019/12/05	18	82.49	6.1	82.43	80.80	11.9	2,915	0.41%
2019/12/04	0.1	81.40	0	0.00	81.40	0.1	2,810	0.00%
2019/12/03	13	80.58	11	80.89	79.30	2	2,795	0.07%
2019/12/02	2	78.50	3	76.28	79.00	-1	2,718	-0.04%
2019/11/29	11	80.96	8	81.06	78.00	3	2,697	0.11%
2019/11/28	1	80.50	2	81.15	81.50	-1	2,642	-0.04%
2019/11/27	7	81.23	3	81.50	82.00	4	2,686	0.15%
2019/11/26	7.1	81.34	3	82.27	81.30	4.1	2,830	0.14%
2019/11/25	6.1	77.62	8	79.10	79.00	-1.9	2,708	-0.07%
2019/11/22	0	0.00	1	74.50	74.40	-1	2,605	-0.04%
2019/11/21	1	73.80	1	74.50	74.50	0	2,630	0.00%
2019/11/20	1	71.20	0	0.00	71.30	1	2,629	0.04%
2019/11/19	3	72.13	0	71.70	72.00	3	2,718	0.11%
2019/11/15	1	74.20	0	0.00	74.50	1	2,895	0.03%
2019/11/14	0	72.60	0	0.00	73.00	0	2,866	0.00%
2019/11/13	0	0.00	0.1	72.30	72.30	-0.1	2,822	0.00%
2019/11/11	0	0.00	1	67.90	67.60	-1	2,767	-0.04%
2019/11/07	0	0.00	0	69.30	69.30	0	2,725	0.00%
2019/11/06	0	0.00	1	70.80	70.50	-1	2,709	-0.04%
2019/11/01	1	72.00	1	71.50	71.50	0	2,646	0.00%
2019/10/30	1	70.90	0	0.00	71.90	1	2,553	0.04%
2019/10/29	1	72.20	1	72.80	70.80	0	2,530	0.00%
2019/10/28	0	0.00	2	72.05	72.10	-2	2,491	-0.08%
2019/10/25	6	72.01	4	72.78	70.90	2	2,457	0.08%
2019/10/24	4	69.45	3	69.73	69.20	1	2,323	0.04%
2019/10/23	4	70.10	10	69.93	69.70	-6	2,281	-0.26%
2019/10/22	2	68.05	1	68.00	68.40	1	2,180	0.05%
2019/10/21	2	69.55	2	69.70	68.10	0	2,134	0.00%
2019/10/18	1	67.00	12	67.22	67.10	-11	1,872	-0.59%
2019/10/16	1	63.40	2	63.25	62.80	-1	1,756	-0.06%
2019/10/08	0	0.00	1	62.80	61.90	-1	1,690	-0.06%
2019/10/02	1	64.80	0	0.00	64.00	1	1,693	0.06%
2019/09/27	6	62.65	6	63.08	62.20	0	1,644	0.00%
2019/09/26	0	0.00	2	62.50	64.00	-2	1,588	-0.13%
2019/09/19	3	60.50	3	60.00	59.80	0	1,413	0.00%
2019/09/18	0	0.00	9	57.64	56.80	-9	1,368	-0.66%
2019/09/17	0	0.00	1	56.70	58.10	-1	1,356	-0.07%
2019/09/16	1	59.70	0	0.00	58.40	1	1,338	0.07%
2019/09/12	1	59.60	0	0.00	59.50	1	1,333	0.07%
2019/09/10	1	60.00	1	60.00	60.00	0	1,317	0.00%
2019/09/09	2	59.45	3	59.73	59.50	-1	1,307	-0.08%
2019/09/06	1	62.30	1	63.10	63.10	0	1,269	0.00%
2019/09/05	2	62.50	2	62.20	62.30	0	1,257	0.00%
2019/09/02	6	61.67	2	63.40	63.00	4	1,201	0.33%
2019/08/30	9	63.00	0	0.00	61.70	9	1,162	0.77%
2019/08/29	10	69.14	12	67.27	64.00	-2	1,091	-0.18%
2019/08/27	0	0.00	1	67.40	66.50	-1	872	-0.11%
2019/08/26	1	66.10	0	0.00	63.00	1	774	0.13%
2019/08/23	0	0.00	1	68.50	68.50	-1	721	-0.14%
2019/08/22	1	68.00	4	68.10	67.40	-3	667	-0.45%
2019/08/21	30	66.51	0	0.00	67.50	30	565	5.30%
2019/08/20	1	63.10	6.4	64.48	65.70	-5.4	416	-1.30%
2019/08/19	0	0.00	1	55.50	59.80	-1	340	-0.29%
2019/08/16	0	0.00	2	54.90	54.40	-2	306	-0.65%
2019/08/15	3	56.33	1	56.00	56.00	2	295	0.68%
2019/08/14	1	55.40	0	0.00	55.90	1	266	0.37%
2019/08/12	1	53.00	0	0.00	52.20	1	250	0.40%
2019/08/06	0	0.00	1	51.40	51.50	-1	248	-0.40%
2019/08/05	0	0.00	2	52.70	52.10	-2	248	-0.80%
2019/07/31	1	54.70	0	0.00	54.70	1	272	0.37%
2019/07/30	1	54.40	0	0.00	54.20	1	269	0.37%
2019/07/29	2	57.50	2	56.45	56.80	0	262	0.00%
2019/07/26	2	53.50	0	0.00	54.30	2	237	0.84%
2019/07/10	1	51.80	0	0.00	52.90	1	255	0.39%
2019/06/12	0.2	49.20	0	0.00	48.90	0.2	465	0.04%
2019/05/16	1	51.00	0	0.00	50.40	1	502	0.20%
2019/05/14	1	49.50	0	0.00	50.70	1	538	0.19%
2019/05/06	0.2	58.00	0	0.00	57.60	0.2	534	0.04%
2019/04/30	1	59.50	0	0.00	59.50	1	553	0.18%
2019/04/26	0	0.00	3	60.00	60.30	-3	559	-0.54%
2019/04/25	3	61.70	0	0.00	61.40	3	581	0.52%
2019/04/22	0	0.00	3	62.40	62.70	-3	608	-0.49%
2019/04/17	3	61.50	0	0.00	61.50	3	664	0.45%
2019/04/09	1	61.00	0	0.00	61.90	1	776	0.13%
2019/03/25	0	0.00	1	63.00	62.60	-1	778	-0.13%
2019/03/22	1	66.40	0	0.00	66.40	1	784	0.13%
2019/02/26	0	63.00	0	0.00	62.10	0	793	0.00%
2019/02/14	0	0.00	2	65.15	64.40	-2	763	-0.26%
2019/02/13	1	65.00	2	64.60	64.30	-1	753	-0.13%
2019/01/28	2	59.80	0	0.00	59.30	2	709	0.28%
2019/01/11	0	0.00	1	68.10	68.00	-1	580	-0.17%
2019/01/08	2	67.85	3.1	66.70	67.80	-1.1	512	-0.21%
2019/01/07	1	62.30	0	0.00	63.50	1	419	0.24%
2019/01/04	1	59.40	1	59.90	60.30	0	379	0.00%
2019/01/02	0	0.00	2	62.40	61.00	-2	373	-0.54%
2018/12/26	0	0.00	1	58.10	58.00	-1	345	-0.29%
2018/12/25	0	0.00	1	59.30	59.20	-1	340	-0.29%
2018/12/24	1	61.30	0	0.00	60.90	1	334	0.30%
2018/12/19	1	59.00	1	59.30	58.00	0	294	0.00%
2018/12/17	0	0.00	1	64.00	62.10	-1	263	-0.38%
2018/12/14	1	62.00	0	0.00	62.10	1	247	0.40%
2018/12/13	1	63.60	0	0.00	61.30	1	231	0.43%
2018/12/12	0	0.00	1	58.30	60.00	-1	200	-0.50%
2018/12/06	1	59.00	5	59.50	56.80	-4	174	-2.29%
2018/12/04	0	0.00	7	55.80	55.80	-7	152	-4.58%
2018/11/30	1	51.70	0	0.00	51.50	1	146	0.68%
2018/11/28	1	51.40	0	0.00	51.40	1	144	0.69%
2018/11/27	1	49.50	0	0.00	51.20	1	142	0.70%
2018/11/26	0	0.00	0.1	48.90	48.90	-0.1	139	-0.10%
2018/11/01	1	46.80	0	0.00	46.70	1	169	0.59%
2018/10/18	0	0.00	0	45.10	45.00	0	179	0.00%
2018/10/05	0	0.00	2	47.20	45.05	-2	223	-0.89%
2018/10/03	0	0.00	1	48.20	48.30	-1	229	-0.44%
2018/10/01	1	48.00	0	0.00	47.85	1	233	0.43%
2018/09/26	1	47.20	0	0.00	47.00	1	248	0.40%
2018/09/17	5	46.44	0	0.00	46.60	5	268	1.86%
2018/09/14	0	0.00	1	46.90	46.60	-1	269	-0.37%
2018/09/13	1	45.20	0	0.00	45.00	1	270	0.37%
2018/08/29	0.1	54.00	0	0.00	53.90	0.1	288	0.03%
2018/08/24	1	53.40	0	0.00	53.00	1	298	0.33%
2018/08/13	1	58.00	0	0.00	57.30	1	336	0.30%
2018/08/10	1	62.90	0	0.00	62.20	1	328	0.30%
2018/08/06	2	63.45	0	0.00	63.80	2	346	0.58%
2018/07/30	0	0.00	1	63.60	63.20	-1	399	-0.25%
2018/07/24	0	0.00	1	65.20	64.50	-1	409	-0.24%
2018/07/18	0	0.00	1	64.80	64.30	-1	422	-0.24%
2018/07/16	0	0.00	4	64.70	64.80	-4	426	-0.94%
2018/07/13	1	66.20	0	0.00	65.70	1	419	0.24%
2018/07/05	0	0.00	1	60.20	58.40	-1	427	-0.23%
2018/07/04	1	61.50	0	0.00	60.20	1	432	0.23%
2018/06/26	1	65.90	0	0.00	66.40	1	449	0.22%
2018/06/22	1	67.30	0	0.00	67.60	1	452	0.22%
2018/06/04	1	70.60	0	0.00	70.30	1	609	0.16%
2018/05/30	0	0.00	1	69.70	69.90	-1	689	-0.15%
2018/05/24	1	69.40	0	0.00	69.30	1	763	0.13%
2018/05/21	0	0.00	5	67.90	68.00	-5	798	-0.63%
2018/05/17	0	0.00	1	68.10	67.90	-1	836	-0.12%
2018/05/14	1	66.50	0	0.00	66.40	1	977	0.10%
2018/05/09	0	0.00	3	69.30	67.30	-3	1,265	-0.24%
2018/05/08	1	72.90	0	0.00	72.50	1	1,477	0.07%
2018/05/07	0	0.00	1	71.60	72.20	-1	1,511	-0.07%
2018/04/25	5	73.00	0	0.00	73.80	5	1,881	0.27%
2018/04/23	1	76.90	1	76.30	76.40	0	1,876	0.00%
2018/04/18	4	78.80	0	0.00	78.60	4	1,910	0.21%
2018/04/17	1	78.20	0	0.00	78.20	1	1,909	0.05%
2018/04/12	2	81.80	6	81.78	81.90	-4	1,933	-0.21%
2018/04/11	0	0.00	1	83.00	82.50	-1	1,933	-0.05%
2018/04/10	0	0.00	2	81.20	81.00	-2	1,921	-0.10%
2018/04/09	0	0.00	1	79.60	79.60	-1	1,918	-0.05%
2018/04/02	2	81.10	0	0.00	80.70	2	1,910	0.10%
2018/03/31	5	81.00	0	0.00	80.80	5	1,910	0.26%
2018/03/30	0	0.00	1	81.50	80.90	-1	1,908	-0.05%
2018/03/28	0	0.00	1	79.80	79.80	-1	1,900	-0.05%
2018/03/23	11	80.38	0	0.00	80.30	11	1,891	0.58%
2018/03/22	3	82.57	12	83.61	82.40	-9	1,881	-0.48%
2018/03/21	5	83.68	0	0.00	84.10	5	1,868	0.27%
2018/03/20	5	83.30	0	0.00	82.60	5	1,853	0.27%
2018/03/16	0	0.00	1	81.90	81.90	-1	1,865	-0.05%
2018/03/15	2	83.40	0	0.00	83.10	2	1,857	0.11%
2018/03/14	0	0.00	1	83.50	83.50	-1	1,857	-0.05%
2018/03/13	0	0.00	1	83.50	83.00	-1	1,848	-0.05%
2018/03/12	0.7	83.30	13	84.33	83.30	-12.3	1,841	-0.67%
2018/03/09	4	85.43	1	84.50	85.50	3	1,814	0.17%
2018/03/08	7	86.33	9	84.63	83.50	-2	1,791	-0.11%
2018/03/07	7	83.63	10	84.23	84.80	-3	1,754	-0.17%
2018/03/06	1	83.00	0	0.00	82.50	1	1,699	0.06%
2018/03/05	1	82.60	4	82.30	81.30	-3	1,693	-0.18%
2018/03/01	6	82.95	6	82.55	82.40	0	1,697	0.00%
2018/02/27	0	0.00	11	83.42	82.50	-11	1,694	-0.65%
2018/02/26	4	84.18	5	84.22	83.50	-1	1,692	-0.06%
2018/02/23	5	81.24	3	81.43	81.70	2	1,710	0.12%
2018/02/22	4	81.78	1	80.30	80.20	3	1,702	0.18%
2018/02/21	3	79.30	1	79.70	79.70	2	1,702	0.12%
2018/02/12	2	76.60	13	76.88	76.60	-11	1,691	-0.65%
2018/02/09	10	76.06	5	76.38	76.30	5	1,686	0.30%
2018/02/08	1	80.90	5	81.20	79.20	-4	1,666	-0.24%
2018/02/07	5	81.68	3	81.30	80.40	2	1,641	0.12%
2018/02/06	5	79.36	5	79.32	78.00	0	1,615	0.00%
2018/02/05	8.1	85.80	7	85.66	85.00	1.1	1,552	0.07%
2018/02/02	23	92.33	16	90.99	89.10	7	1,506	0.46%
2018/02/01	2	89.40	2	89.00	91.90	0	1,393	0.00%
2018/01/31	21	91.55	46	89.90	89.00	-25	1,301	-1.92%
2018/01/30	4	86.08	1	86.00	85.50	3	1,067	0.28%
2018/01/29	18	88.27	8	88.64	87.10	10	1,057	0.95%
2018/01/26	20.3	86.15	22	87.55	88.00	-1.7	1,210	-0.14%
2018/01/25	2	85.10	30	83.79	83.70	-28	1,113	-2.52%
2018/01/24	22	82.80	6	82.10	82.80	16	1,096	1.46%
2018/01/23	3	83.27	5	84.90	84.50	-2	1,075	-0.19%
2018/01/22	23	83.47	18	83.26	83.70	5	1,022	0.49%
2018/01/19	7	79.40	0	0.00	79.50	7	968	0.72%
2018/01/18	1	78.70	0	0.00	78.70	1	970	0.10%
2018/01/17	0	0.00	1	79.30	78.90	-1	978	-0.10%
2018/01/16	5	80.60	1	79.80	79.60	4	1,005	0.40%
2018/01/15	1	81.20	3	81.10	80.60	-2	1,026	-0.19%
2018/01/11	6	78.13	0	0.00	77.80	6	1,031	0.58%
2018/01/10	0	0.00	2	77.95	77.80	-2	1,030	-0.19%
2018/01/09	1	78.60	0	0.00	78.60	1	1,027	0.10%
2018/01/02	0	0.00	1	76.20	76.30	-1	1,014	-0.10%