健和興 (3003)-元富-松德券商分點個股進出

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

健和興

(3003)

可現股當沖

股價
79.6
漲跌
▲1.8
漲幅
+2.31%
成交量
4,647張
產業
上市電子零組件類股
650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

健和興 (3003)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/12/03	4.7	79.56	0	0.00	79.60	4.7	2,475	0.19%
2024/12/02	0	0.00	1.5	78.12	77.80	-1.5	2,456	-0.06%
2024/11/29	2	76.02	1	78.00	78.00	1	2,528	0.04%
2024/11/28	0.5	75.53	31	75.10	75.50	-30.5	2,525	-1.21%
2024/11/27	0	77.20	2.7	78.13	76.20	-2.7	2,563	-0.10%
2024/11/26	33.2	78.93	8.6	78.73	78.40	24.5	2,558	0.96%
2024/11/25	7.6	79.41	3	78.77	80.00	4.6	2,529	0.18%
2024/11/22	3.6	76.38	1.8	75.20	78.10	1.8	2,491	0.07%
2024/11/21	0.8	75.13	0.1	75.37	75.00	0.7	2,466	0.03%
2024/11/20	0	75.10	0	0.00	74.60	0	2,467	0.00%
2024/11/19	1	74.51	1.3	75.68	75.20	-0.2	2,475	-0.01%
2024/11/18	0.3	74.93	0.5	74.81	74.10	-0.2	2,477	-0.01%
2024/11/15	2.5	77.26	3.9	76.97	75.50	-1.4	2,486	-0.05%
2024/11/14	10.1	79.49	9	78.16	78.00	1.1	2,472	0.04%
2024/11/13	7	81.72	3.4	80.84	82.00	3.6	2,405	0.15%
2024/11/12	1.6	79.40	3.5	79.61	77.20	-1.9	2,225	-0.09%
2024/11/11	4.3	78.03	1	81.80	81.50	3.3	2,185	0.15%
2024/11/05	0	0.00	0.9	75.96	75.20	-0.9	2,145	-0.04%
2024/11/04	0.9	76.10	0.5	76.78	75.50	0.4	2,157	0.02%
2024/11/01	1.2	76.19	1.9	76.96	77.00	-0.7	2,176	-0.03%
2024/10/30	1.2	76.00	0	0.00	75.90	1.2	2,194	0.05%
2024/10/29	0.1	75.00	0	0.00	74.60	0.1	2,179	0.00%
2024/10/25	1	77.50	6	77.80	77.60	-5	2,152	-0.23%
2024/10/22	0.2	77.49	0	0.00	77.50	0.2	2,128	0.01%
2024/10/21	1	80.00	0	80.80	80.00	1	2,101	0.05%
2024/10/18	0	81.00	0	0.00	80.70	0	2,101	0.00%
2024/10/17	0.1	80.50	0.1	81.50	80.20	0	2,097	0.00%
2024/10/16	0.1	83.00	0.4	82.86	81.10	-0.3	2,095	-0.01%
2024/10/15	3.4	81.80	3.1	83.48	81.80	0.3	2,095	0.01%
2024/10/14	0.1	80.80	0	0.00	81.00	0.1	2,096	0.01%
2024/10/09	0.1	82.20	1	81.80	81.80	-1	2,088	-0.05%
2024/10/08	0	0.00	1	83.30	83.90	-1	2,071	-0.05%
2024/10/04	4.1	84.48	1.1	85.06	84.30	2.9	2,066	0.14%
2024/10/01	0.2	87.64	0	0.00	87.00	0.2	2,041	0.01%
2024/09/30	0	0.00	0.7	88.62	88.00	-0.7	2,030	-0.04%
2024/09/27	0.7	91.96	2.2	91.86	90.00	-1.5	2,013	-0.07%
2024/09/26	0.2	90.49	2	93.19	91.20	-1.8	1,985	-0.09%
2024/09/25	10	96.89	1.8	97.43	95.00	8.2	1,926	0.43%
2024/09/24	1.8	95.31	0.6	96.03	95.60	1.1	1,880	0.06%
2024/09/23	0.6	99.00	5.8	98.41	96.10	-5.2	1,862	-0.28%
2024/09/20	5.8	97.72	0.6	96.60	98.30	5.2	1,794	0.29%
2024/09/19	0.6	94.86	2	95.11	95.40	-1.4	1,733	-0.08%
2024/09/18	1.1	97.44	7.2	98.26	96.50	-6.1	1,699	-0.36%
2024/09/16	10.2	99.50	3.1	98.89	98.60	7.1	1,657	0.43%
2024/09/13	2.1	96.20	4.3	96.91	96.50	-2.2	1,565	-0.14%
2024/09/12	5.5	97.10	7.6	96.78	97.40	-2.1	1,547	-0.14%
2024/09/11	6.4	94.10	8.1	95.04	94.10	-1.7	1,501	-0.12%
2024/09/10	9.1	97.51	9.1	97.87	95.40	0.1	1,457	0.01%
2024/09/09	6	96.49	12	95.70	97.90	-6	1,288	-0.47%
2024/09/06	11.8	96.81	2.5	95.56	96.40	9.3	1,242	0.75%
2024/09/05	3.7	93.61	5.3	92.99	93.10	-1.5	1,117	-0.14%
2024/09/04	4.1	91.20	3	91.07	91.20	1.1	1,078	0.10%
2024/09/03	2.6	94.97	6	95.35	93.90	-3.4	1,039	-0.33%
2024/09/02	4.4	96.67	7.1	95.06	92.90	-2.7	990	-0.27%
2024/08/30	4.3	91.00	6	90.17	89.40	-1.8	880	-0.20%
2024/08/29	4.8	89.72	16.6	88.48	90.40	-11.8	844	-1.40%
2024/08/28	1.5	86.62	1.9	86.77	86.50	-0.3	794	-0.04%
2024/08/27	0	0.00	3.3	85.66	86.00	-3.3	784	-0.42%
2024/08/26	7.4	86.62	1.1	86.58	85.80	6.3	784	0.80%
2024/08/23	1.2	83.16	0.4	83.26	84.00	0.8	752	0.11%
2024/08/22	0	0.00	3.4	83.49	83.60	-3.4	753	-0.44%
2024/08/21	8	86.01	5.2	84.61	84.60	2.8	775	0.36%
2024/08/20	0	0.00	9.1	84.55	84.20	-9.1	773	-1.17%
2024/08/19	4.5	85.84	3.1	85.88	85.10	1.4	760	0.18%
2024/08/16	4.2	84.53	1	85.50	85.00	3.2	740	0.43%
2024/08/15	4	83.48	3.3	83.14	84.10	0.7	704	0.10%
2024/08/14	3.6	82.64	8	82.40	81.70	-4.5	686	-0.65%
2024/08/13	3.3	83.65	7.6	82.91	82.50	-4.3	680	-0.63%
2024/08/09	0.5	77.34	1.1	77.47	77.60	-0.7	620	-0.11%
2024/08/08	0.4	75.96	8	75.70	75.00	-7.6	622	-1.23%
2024/08/07	0.8	73.19	1.2	73.38	75.50	-0.5	630	-0.07%
2024/08/06	2.3	71.16	1.8	70.52	70.80	0.4	635	0.07%
2024/08/05	2.8	72.50	1.8	73.78	71.70	1	644	0.16%
2024/08/02	10.7	78.73	8	78.16	79.10	2.7	633	0.43%
2024/08/01	0.9	77.18	0.1	77.00	77.30	0.8	641	0.13%
2024/07/31	6	76.17	0.1	75.91	76.00	5.9	656	0.90%
2024/07/30	0	74.91	0	0.00	75.70	0	666	0.00%
2024/07/29	6	76.00	0	0.00	75.00	6	677	0.89%
2024/07/26	1	75.80	0	76.51	76.50	1	701	0.14%
2024/07/23	0	0.00	1	77.30	77.40	-1	745	-0.13%
2024/07/22	2.3	76.21	0.2	77.10	76.50	2.1	783	0.26%
2024/07/19	0.1	78.30	0	78.50	78.20	0.1	783	0.01%
2024/07/18	0.2	78.88	4	79.00	79.50	-3.8	784	-0.48%
2024/07/17	0	79.30	0.2	80.01	79.70	-0.2	793	-0.03%
2024/07/16	3.3	79.57	4.4	80.06	79.50	-1.1	821	-0.13%
2024/07/15	5.1	78.34	24.5	78.99	79.50	-19.4	824	-2.36%
2024/07/12	1.8	76.79	0	0.00	78.00	1.8	824	0.22%
2024/07/11	22	76.89	0	77.50	77.00	22	836	2.63%
2024/07/10	0	0.00	0	76.70	77.00	0	842	0.00%
2024/07/09	0	75.70	0	0.00	76.30	0	853	0.00%
2024/07/08	4	76.95	22	76.70	77.10	-18	854	-2.11%
2024/07/05	0	0.00	1	76.10	76.10	-1	847	-0.12%
2024/07/04	22	75.10	0	0.00	75.10	22	846	2.60%
2024/07/03	1	75.60	0	0.00	75.20	1	846	0.12%
2024/07/01	1	75.50	1	74.50	74.50	0	844	0.00%
2024/06/24	0	0.00	0.1	77.40	75.80	-0.1	840	-0.01%
2024/06/21	0.1	77.00	0	0.00	77.50	0.1	838	0.01%
2024/06/20	2	77.10	0	0.00	76.90	2	838	0.24%
2024/06/19	0	0.00	5	77.40	76.60	-5	839	-0.60%
2024/06/18	0	0.00	0	77.80	77.90	0	833	0.00%
2024/06/17	0	78.70	0.1	78.70	78.50	0	827	0.00%
2024/06/14	0.1	79.40	0.6	79.03	78.60	-0.5	826	-0.06%
2024/06/13	0.2	79.30	0	0.00	79.40	0.2	826	0.03%
2024/06/12	0.3	78.60	2.1	78.24	78.00	-1.7	822	-0.21%
2024/06/11	1.1	79.40	0.6	81.15	79.60	0.5	815	0.06%
2024/06/07	0	0.00	0.3	79.80	81.20	-0.3	810	-0.04%
2024/06/06	0	79.70	1.2	80.00	79.50	-1.2	803	-0.15%
2024/06/05	0.2	80.60	1	80.88	80.50	-0.7	798	-0.09%
2024/06/04	0	80.40	0	81.00	80.70	0	799	0.00%
2024/06/03	0.4	80.55	0.1	80.80	80.70	0.3	802	0.04%
2024/05/31	0.2	79.59	1.1	80.84	80.30	-0.9	801	-0.11%
2024/05/30	0.7	81.05	0.6	81.79	80.90	0	795	0.01%
2024/05/29	0.1	81.40	0.1	81.50	81.20	0.1	789	0.01%
2024/05/28	2.2	82.70	3.1	82.10	82.10	-0.9	781	-0.11%
2024/05/27	2.1	82.27	1.3	82.56	82.30	0.8	774	0.11%
2024/05/24	3.6	80.34	0	0.00	80.70	3.6	742	0.48%
2024/05/23	0.1	79.18	0.6	79.53	79.10	-0.5	728	-0.06%
2024/05/22	1.1	79.59	0	0.00	79.20	1.1	725	0.15%
2024/05/21	1	79.70	1.8	79.30	78.50	-0.7	720	-0.10%
2024/05/20	1.8	79.76	0.6	79.01	79.80	1.3	719	0.18%
2024/05/17	0	77.40	0.5	77.60	77.80	-0.4	700	-0.06%
2024/05/16	0.3	78.15	4	78.70	78.50	-3.7	712	-0.52%
2024/05/15	0.8	78.70	3	79.00	79.00	-2.2	702	-0.31%
2024/05/14	0	79.10	1	79.30	79.50	-1	687	-0.14%
2024/05/13	2	79.80	2	79.70	79.50	0	679	0.00%
2024/05/10	0	78.60	0	0.00	78.90	0	666	0.00%
2024/05/09	1	78.70	0	0.00	79.00	1	653	0.15%
2024/05/08	0	77.80	2	77.80	78.00	-2	628	-0.32%
2024/05/07	2.7	77.65	3.4	77.52	78.00	-0.7	615	-0.12%
2024/05/06	4.9	76.64	0.4	76.36	76.60	4.5	583	0.77%
2024/05/03	0	76.10	0.2	76.20	76.00	-0.1	565	-0.03%
2024/05/02	0	75.16	3	75.37	76.00	-3	553	-0.54%
2024/04/30	4.6	76.77	0.8	76.64	75.80	3.8	540	0.70%
2024/04/29	0	0.00	1.3	75.71	75.90	-1.3	513	-0.26%
2024/04/26	3.6	73.72	0.5	73.74	73.50	3.1	469	0.66%
2024/04/25	4	72.10	0.1	72.12	71.80	3.9	431	0.90%
2024/04/24	2	71.55	0	0.00	71.80	2	426	0.48%
2024/04/23	0	0.00	0.9	71.19	71.20	-0.9	423	-0.20%
2024/04/22	0.3	72.60	1.1	72.25	72.00	-0.8	413	-0.19%
2024/04/19	0.1	70.61	0.7	70.77	70.80	-0.7	376	-0.18%
2024/04/18	0	0.00	0.9	70.48	71.10	-0.9	359	-0.24%
2024/04/17	0.8	69.87	0.2	68.90	71.70	0.6	343	0.17%
2024/04/16	0.9	68.45	0.3	69.08	68.50	0.6	324	0.18%
2024/04/15	2	70.00	0	0.00	70.20	2	314	0.64%
2024/03/28	0	0.00	0.2	70.00	69.90	-0.2	277	-0.06%
2024/03/27	0	0.00	0.1	69.84	69.90	-0.1	278	-0.05%
2024/03/26	0	0.00	0.7	70.12	69.60	-0.7	279	-0.27%
2024/03/25	0.2	70.60	0.4	70.77	70.50	-0.2	279	-0.08%
2024/03/22	1.2	70.06	1	70.11	70.40	0.3	281	0.11%
2024/03/21	1	69.60	0	0.00	69.90	1	288	0.33%
2024/03/20	0	0.00	0	69.03	68.80	0	290	-0.01%
2024/03/19	0	0.00	0.3	69.10	68.90	-0.3	293	-0.09%
2024/03/18	0.3	68.46	0	0.00	68.70	0.3	294	0.10%
2024/03/15	0	0.00	0.1	68.50	68.20	-0.1	294	-0.03%
2024/03/14	0.1	68.50	0	0.00	68.50	0.1	293	0.03%
2024/03/13	0	0.00	0	69.80	68.50	0	294	0.00%
2024/03/12	0	69.00	0	0.00	69.70	0	291	0.00%
2024/03/08	0	0.00	0.3	69.50	68.40	-0.3	303	-0.08%
2024/03/07	0.3	71.30	0	0.00	69.50	0.3	299	0.08%
2024/03/01	0	0.00	1.3	71.12	71.00	-1.3	295	-0.42%
2024/02/29	1.3	70.86	0.1	71.45	71.10	1.1	294	0.39%
2024/02/27	0.1	70.50	0.7	71.39	70.70	-0.6	291	-0.21%
2024/02/26	0.7	71.80	0	0.00	71.60	0.7	292	0.25%
2024/02/23	0	0.00	0.2	72.18	71.10	-0.2	288	-0.08%
2024/02/22	0.2	72.10	0.5	71.88	72.30	-0.3	287	-0.11%
2024/02/21	0.5	72.18	0.2	72.02	72.20	0.3	282	0.11%
2024/02/20	0	71.60	2.1	72.31	71.50	-2.1	279	-0.76%
2024/02/19	2.3	72.35	1.3	72.10	72.50	1	277	0.36%
2024/02/16	1.3	70.73	5	69.20	72.30	-3.7	264	-1.39%
2024/02/02	0	0.00	0.2	68.77	68.40	-0.2	246	-0.08%
2024/02/01	0.2	68.40	0	68.60	68.70	0.2	246	0.07%
2024/01/31	0	68.60	0	0.00	68.20	0	246	0.01%
2024/01/29	0	0.00	0	69.30	69.30	0	247	-0.01%
2024/01/26	0	69.20	1	69.50	69.60	-1	247	-0.39%
2024/01/23	0	0.00	1	69.40	69.40	-1	260	-0.38%
2024/01/22	0	0.00	0.3	68.87	68.50	-0.3	261	-0.11%
2024/01/19	0.3	68.10	0	0.00	68.30	0.3	262	0.11%
2024/01/17	1	68.30	0	0.00	68.10	1	265	0.38%
2024/01/09	0	0.00	0	71.00	69.90	0	294	-0.02%
2024/01/08	0	71.30	0	0.00	70.70	0	295	0.02%
2024/01/05	0	0.00	1.2	71.05	71.30	-1.2	297	-0.40%
2024/01/04	0.2	72.10	0	0.00	71.00	0.2	300	0.07%
2024/01/03	0	0.00	0.1	72.03	71.90	-0.1	305	-0.03%
2024/01/02	0.1	72.20	0	0.00	72.30	0.1	308	0.03%
2023/12/29	0	0.00	0.1	72.34	71.90	-0.1	308	-0.05%
2023/12/28	0.1	72.10	0	72.21	72.30	0.1	310	0.04%
2023/12/27	0	0.00	0.3	72.10	71.90	-0.3	312	-0.10%
2023/12/26	0.3	71.69	0	0.00	72.00	0.3	312	0.11%
2023/12/25	0	0.00	10	71.10	71.10	-10	312	-3.20%
2023/12/22	0.2	71.90	0.3	71.99	71.60	-0.1	315	-0.03%
2023/12/21	0.3	71.90	3.1	71.26	71.40	-2.8	317	-0.89%
2023/12/20	0.1	71.70	5	71.68	72.00	-4.9	324	-1.51%
2023/12/19	0	0.00	0.8	71.82	71.10	-0.8	331	-0.23%
2023/12/18	10.8	73.60	0	0.00	72.60	10.8	332	3.24%
2023/12/15	0	0.00	0.6	73.00	72.60	-0.6	325	-0.17%
2023/12/14	0	0.00	0.8	72.57	72.40	-0.8	328	-0.26%
2023/12/13	1.4	72.13	5	72.20	72.30	-3.6	338	-1.06%
2023/12/12	0	0.00	8.5	71.69	71.90	-8.5	392	-2.17%
2023/12/11	0.5	72.50	0	0.00	72.10	0.5	419	0.12%
2023/12/07	0	0.00	0.2	72.75	72.00	-0.2	429	-0.04%
2023/12/06	0	0.00	2	72.89	72.50	-2	433	-0.47%
2023/12/05	2.2	73.23	0	0.00	72.80	2.2	432	0.51%
2023/12/01	0	0.00	0.1	73.00	72.80	-0.1	434	-0.02%
2023/11/30	0.1	72.44	0	0.00	73.00	0.1	441	0.02%
2023/11/29	0	0.00	1.1	71.81	71.70	-1.1	438	-0.25%
2023/11/28	0.1	71.60	1	71.90	72.00	-0.9	451	-0.20%
2023/11/20	0	0.00	0.1	71.23	71.10	-0.1	500	-0.01%
2023/11/17	0.1	70.30	0.2	70.38	70.50	-0.1	502	-0.02%
2023/11/16	0.2	70.04	0.1	70.00	70.50	0.1	504	0.01%
2023/11/15	0.1	68.80	0	0.00	69.60	0.1	503	0.02%
2023/11/14	0	0.00	0.1	68.80	68.70	-0.1	501	-0.02%
2023/11/13	0.1	68.90	0.1	69.01	69.00	0	503	-0.01%
2023/11/10	0.1	68.60	0	0.00	68.90	0.1	509	0.03%
2023/11/06	0	0.00	1	69.00	69.00	-1	546	-0.18%
2023/11/03	0	0.00	0.7	68.38	68.40	-0.7	554	-0.13%
2023/11/02	0.7	67.79	0	0.00	67.90	0.7	567	0.12%
2023/11/01	0	0.00	0.1	67.87	66.80	-0.1	575	-0.01%
2023/10/31	0.1	68.40	0	0.00	66.80	0.1	577	0.01%
2023/10/25	0	0.00	0	69.20	68.60	0	680	-0.01%
2023/10/24	0	68.90	0.1	69.11	68.50	-0.1	689	-0.02%
2023/10/23	0.1	68.90	0	0.00	68.60	0.1	696	0.02%
2023/10/18	0	0.00	0.1	71.04	72.40	-0.1	728	-0.01%
2023/10/17	0.1	71.34	0	0.00	71.00	0.1	724	0.01%
2023/10/16	0	0.00	0.4	70.50	70.10	-0.4	737	-0.05%
2023/10/13	0.4	71.00	0.4	71.13	70.70	0	759	0.00%
2023/10/12	0.4	70.90	0	0.00	71.20	0.4	807	0.05%
2023/10/05	0.2	72.40	0	0.00	71.70	0.2	861	0.02%
2023/10/03	0	0.00	1	73.70	72.40	-1	889	-0.11%
2023/10/02	0	0.00	0.1	73.10	72.90	-0.1	906	-0.01%
2023/09/28	0.1	72.10	0	0.00	72.20	0.1	920	0.01%
2023/09/27	0	0.00	2	71.80	71.80	-2	958	-0.21%
2023/09/26	0	0.00	0.3	73.40	72.40	-0.3	987	-0.03%
2023/09/25	0.3	73.03	0	73.80	73.50	0.3	1,003	0.03%
2023/09/22	0	72.50	0	0.00	73.00	0	1,027	0.00%
2023/09/19	0	0.00	2	73.77	73.70	-2	1,081	-0.18%
2023/09/18	1	73.60	0	74.00	74.10	1	1,138	0.09%
2023/09/15	20	74.97	0	75.20	74.80	20	1,207	1.66%
2023/09/14	0	73.60	0.1	72.42	74.20	-0.1	1,178	-0.01%
2023/09/13	0.1	71.71	0.1	72.57	72.10	0	1,179	0.00%
2023/09/12	0.1	70.71	0	0.00	71.20	0.1	1,198	0.01%
2023/09/01	2.1	72.99	0	0.00	72.20	2.1	1,838	0.11%
2023/08/31	0	0.00	0	72.80	73.40	0	1,845	0.00%
2023/08/30	1	72.80	0	0.00	72.40	1	1,867	0.05%
2023/08/29	0	0.00	0	70.90	71.00	0	1,914	0.00%
2023/08/28	0	70.10	0	0.00	70.00	0	1,948	0.00%
2023/08/25	1	70.30	0	0.00	70.60	1	1,959	0.05%
2023/08/18	0	0.00	0	72.50	71.50	0	2,102	0.00%
2023/08/17	0	72.00	0	0.00	72.10	0	2,122	0.00%
2023/08/11	0	0.00	1.2	73.15	72.00	-1.2	2,439	-0.05%
2023/08/10	1.2	73.87	0	0.00	73.20	1.2	2,444	0.05%
2023/08/09	0.1	75.50	0	0.00	75.00	0.1	2,447	0.00%
2023/08/08	1	77.30	2	77.05	76.50	-1	2,442	-0.04%
2023/08/07	1	75.60	0.5	76.00	76.50	0.5	2,434	0.02%
2023/08/04	0.5	76.20	0.1	76.90	77.30	0.4	2,425	0.02%
2023/08/02	0.1	77.80	0	0.00	76.40	0.1	2,442	0.00%
2023/07/31	0	0.00	1.1	80.14	78.60	-1.1	2,444	-0.04%
2023/07/28	3.1	81.79	2.1	80.67	80.00	1	2,431	0.04%
2023/07/27	1.1	77.97	1.4	77.46	77.90	-0.3	2,368	-0.01%
2023/07/26	1.4	76.78	1.1	77.07	76.50	0.3	2,370	0.01%
2023/07/25	0.1	77.30	0	0.00	77.80	0.1	2,373	0.00%
2023/07/20	1	80.00	1	80.20	79.90	0	2,377	0.00%
2023/07/19	0	0.00	1	81.59	78.90	-1	2,390	-0.04%
2023/07/18	1	80.91	1.4	82.01	80.70	-0.3	2,415	-0.01%
2023/07/17	2.4	83.07	3	82.03	83.00	-0.7	2,458	-0.03%
2023/07/14	1	81.40	0	0.00	80.50	1	2,508	0.04%
2023/07/12	0	0.00	2	80.70	80.30	-2	2,546	-0.08%
2023/07/11	1	80.90	1	81.60	81.20	0	2,602	0.00%
2023/07/10	0.1	82.30	0	0.00	81.90	0.1	2,630	0.00%
2023/07/07	0	0.00	1.6	82.50	82.00	-1.6	2,634	-0.06%
2023/07/06	0.3	84.13	2.5	84.91	84.10	-2.2	2,618	-0.09%
2023/07/05	2.9	85.16	0	0.00	84.70	2.9	2,606	0.11%
2023/07/04	2	84.15	2.4	84.98	84.60	-0.4	2,572	-0.02%
2023/07/03	0.4	83.24	0.2	83.70	83.80	0.3	2,548	0.01%
2023/06/30	0.2	83.27	0.3	83.80	82.80	-0.1	2,531	0.00%
2023/06/29	2.3	82.32	2	82.20	82.30	0.3	2,501	0.01%
2023/06/28	1	80.60	1.3	82.05	80.50	-0.3	2,482	-0.01%
2023/06/27	0.3	82.80	2	82.50	81.50	-1.7	2,465	-0.07%
2023/06/26	2	84.15	0.7	85.70	83.50	1.3	2,435	0.05%
2023/06/21	1.7	86.52	1.5	87.07	87.70	0.3	2,370	0.01%
2023/06/20	0.5	83.98	0	0.00	84.70	0.5	2,288	0.02%
2023/06/19	1	83.10	3.2	82.75	83.10	-2.2	2,263	-0.10%
2023/06/16	2.2	85.03	1	84.80	84.30	1.2	2,236	0.05%
2023/06/15	2	84.90	0	0.00	84.30	2	2,211	0.09%
2023/06/14	5	86.04	8	86.02	84.50	-3	2,193	-0.13%
2023/06/13	5.3	87.83	10.3	87.62	87.20	-5.1	2,124	-0.24%
2023/06/12	12.2	86.25	4.9	86.06	87.60	7.3	2,033	0.36%
2023/06/09	9.7	84.59	5.5	84.65	84.90	4.2	1,871	0.23%
2023/06/08	1.3	82.13	8.7	82.33	81.80	-7.4	1,754	-0.42%
2023/06/07	14.7	83.15	5.9	82.98	84.20	8.8	1,702	0.51%
2023/06/06	0.3	80.88	1.3	80.74	80.50	-1	1,603	-0.06%
2023/06/05	3.9	81.65	8.2	81.59	80.60	-4.3	1,604	-0.27%
2023/06/02	2.2	81.71	5	81.56	81.00	-2.8	1,579	-0.18%
2023/06/01	1.2	80.37	7.2	80.58	80.70	-6	1,520	-0.39%
2023/05/31	1.2	79.15	2	79.30	79.50	-0.8	1,483	-0.06%
2023/05/30	3	78.37	1.9	78.59	78.20	1.1	1,469	0.08%
2023/05/29	3.9	78.63	0	0.00	79.20	3.9	1,459	0.26%
2023/05/26	3	78.50	4.4	78.42	78.10	-1.4	1,429	-0.10%
2023/05/25	2.4	80.75	0.2	81.00	80.10	2.2	1,401	0.16%
2023/05/24	3.2	80.19	2.7	79.65	79.70	0.4	1,354	0.03%
2023/05/23	2.7	78.67	3.3	78.62	78.80	-0.5	1,309	-0.04%
2023/05/22	2	78.50	2.7	78.52	78.30	-0.7	1,294	-0.05%
2023/05/19	6	81.05	16.2	80.43	78.60	-10.3	1,267	-0.81%
2023/05/18	12.2	78.23	7.3	79.77	82.30	4.9	1,118	0.44%
2023/05/17	3.2	74.95	2.7	75.05	75.10	0.6	976	0.06%
2023/05/16	2.8	73.97	0	73.20	73.50	2.7	955	0.28%
2023/05/15	0	72.00	0	0.00	72.60	0	942	0.00%
2023/05/11	0	0.00	0.8	73.45	72.40	-0.8	934	-0.08%
2023/05/10	0.3	74.07	0.2	74.08	73.90	0.1	929	0.01%
2023/05/09	0.6	75.66	0.5	76.28	73.50	0.2	928	0.02%
2023/05/08	0.5	77.06	2.4	76.80	76.50	-1.9	909	-0.21%
2023/05/05	1.4	77.00	3	77.13	77.10	-1.6	905	-0.18%
2023/05/04	1	76.10	0	0.00	76.10	1	898	0.11%
2023/05/03	0	0.00	0.5	76.89	76.60	-0.5	897	-0.05%
2023/05/02	0.5	77.02	0.7	77.49	77.20	-0.2	894	-0.03%
2023/04/28	0.7	76.47	0.1	76.80	75.90	0.6	885	0.07%
2023/04/27	0.1	75.70	2.7	75.82	75.60	-2.7	876	-0.31%
2023/04/26	2.4	75.43	0.8	75.61	76.20	1.6	868	0.19%
2023/04/25	2.1	77.70	1.4	76.55	75.00	0.7	859	0.09%
2023/04/24	3.4	76.08	0	76.67	75.80	3.3	829	0.40%
2023/04/21	1	77.06	30.6	76.22	76.30	-29.5	814	-3.63%
2023/04/20	42.6	79.15	7.9	79.35	78.30	34.6	772	4.48%
2023/04/19	8.9	79.87	6	79.28	79.20	2.9	709	0.41%
2023/04/18	5	77.00	2	77.19	76.50	3	612	0.49%
2023/04/17	1	78.63	11.2	77.69	78.40	-10.2	581	-1.75%
2023/04/14	12.2	77.53	11.3	77.86	77.80	0.8	535	0.15%
2023/04/13	8.3	74.49	3.8	74.68	74.20	4.5	452	0.99%
2023/04/12	0.8	72.40	1	73.50	73.70	-0.2	406	-0.04%
2023/04/11	0	0.00	1	71.10	71.30	-1	391	-0.26%
2023/04/07	1	70.10	0	0.00	70.00	1	388	0.26%
2023/03/30	1	70.60	0	0.00	71.30	1	374	0.27%
2023/03/28	2	70.40	0	0.00	70.30	2	377	0.53%
2023/03/27	1	71.70	0.5	72.03	71.60	0.5	374	0.13%
2023/03/24	0.5	72.00	1	72.00	72.00	-0.5	377	-0.12%
2023/03/23	0	0.00	0.1	71.63	71.70	-0.1	379	-0.02%
2023/03/22	0.1	71.50	0.1	71.20	71.80	0	379	0.00%
2023/03/21	0.1	71.10	0	0.00	70.70	0.1	379	0.02%
2023/03/16	0	0.00	5	70.10	70.40	-5	367	-1.36%
2023/03/15	1	71.00	0	0.00	71.00	1	371	0.27%
2023/03/14	0	0.00	1.1	71.11	71.00	-1.1	382	-0.27%
2023/03/13	0.1	70.80	0	0.00	71.80	0.1	385	0.01%
2023/03/10	3	73.40	10.5	73.80	72.70	-7.5	387	-1.94%
2023/03/09	12.5	76.51	4.4	76.33	75.60	8.1	383	2.12%
2023/03/08	3.4	74.81	2	75.25	75.50	1.4	359	0.39%
2023/03/07	0	0.00	1.1	73.98	73.50	-1.1	344	-0.31%
2023/03/06	2.1	73.44	0	73.00	73.40	2	345	0.59%
2023/03/03	0	72.30	0	0.00	72.70	0	349	0.00%
2023/03/02	0	0.00	0.1	72.19	71.90	-0.1	365	-0.03%
2023/03/01	2.1	73.07	0	0.00	72.00	2.1	364	0.58%
2023/02/24	2	71.90	0	0.00	71.80	2	362	0.55%
2023/02/23	1	72.80	0	0.00	72.80	1	360	0.28%
2023/02/22	1	72.60	1.5	72.78	73.00	-0.5	367	-0.12%
2023/02/21	0.5	73.20	0.5	73.78	73.50	0	371	-0.01%
2023/02/20	1.5	73.16	2	73.45	73.60	-0.5	386	-0.14%
2023/02/16	0	0.00	0.4	72.64	72.20	-0.4	393	-0.10%
2023/02/15	0.4	71.55	1	72.00	71.80	-0.6	409	-0.15%
2023/02/10	2	71.70	0.5	72.61	71.10	1.5	422	0.36%
2023/02/09	0.5	73.00	0	0.00	73.10	0.5	427	0.12%
2023/02/08	0	0.00	0.3	73.10	72.70	-0.3	427	-0.06%
2023/02/07	0.3	73.10	1.3	73.05	73.10	-1	437	-0.24%
2023/02/06	0.3	72.70	0.5	72.82	72.50	-0.2	442	-0.05%
2023/02/03	0	0.00	1.5	72.84	73.00	-1.5	447	-0.34%
2023/02/02	0.9	72.78	0.7	72.82	73.10	0.2	450	0.04%
2023/02/01	1.6	71.61	0.1	72.10	72.10	1.4	448	0.32%
2023/01/31	0.4	71.11	3	70.93	71.20	-2.6	451	-0.57%
2023/01/30	0	0.00	1	70.00	70.00	-1	452	-0.22%
2023/01/12	1	69.20	1	68.70	68.70	0	468	0.00%
2023/01/11	2	70.00	0	0.00	69.80	2	473	0.42%
2023/01/10	0	0.00	0.3	71.45	70.90	-0.3	482	-0.06%
2023/01/09	0.3	72.00	0	0.00	71.50	0.3	494	0.06%
2023/01/05	0	0.00	0.5	70.99	70.60	-0.5	518	-0.10%
2023/01/04	0.5	71.00	0	0.00	70.60	0.5	526	0.10%
2023/01/03	0	0.00	1	70.80	70.90	-1	538	-0.19%
2022/12/27	0	0.00	0	70.90	70.90	0	568	0.00%
2022/12/26	0	70.30	0	0.00	70.40	0	578	0.00%
2022/12/20	1	69.80	0	0.00	69.80	1	625	0.16%
2022/12/16	0	0.00	0	72.78	72.20	0	655	0.00%
2022/12/15	0	73.30	0	0.00	73.40	0	658	0.00%
2022/12/13	1	71.60	0	0.00	71.50	1	688	0.15%
2022/12/09	1	72.00	0	0.00	72.00	1	762	0.13%
2022/12/08	0	0.00	0	72.61	72.30	0	774	0.00%
2022/12/07	2	72.64	3	73.23	72.00	-1	783	-0.13%
2022/12/06	1	73.90	0.7	75.41	73.00	0.3	787	0.03%
2022/12/05	0.6	75.91	0.1	75.94	75.80	0.5	783	0.06%
2022/12/02	0.2	75.54	10.2	75.89	75.00	-10	784	-1.27%
2022/12/01	0.2	74.91	2	74.35	74.70	-1.8	786	-0.23%
2022/11/30	10	73.70	0.1	74.30	73.70	9.9	828	1.20%
2022/11/29	1.1	73.85	0.7	74.29	74.00	0.4	841	0.05%
2022/11/28	1.7	73.83	0	0.00	73.70	1.7	845	0.20%
2022/11/25	0	0.00	1.2	73.98	73.10	-1.2	856	-0.15%
2022/11/24	0.2	73.60	0	72.80	73.60	0.2	862	0.03%
2022/11/23	0	71.40	0	0.00	71.20	0	864	0.00%
2022/11/21	2	72.10	0	0.00	72.10	2	1,021	0.20%
2022/11/18	1	72.60	0	73.10	72.60	1	1,095	0.09%
2022/11/17	0	0.00	0.1	72.80	72.60	-0.1	1,098	-0.01%
2022/11/16	2.1	72.13	1.5	71.59	72.20	0.6	1,103	0.05%
2022/11/15	0	0.00	1.1	71.22	71.30	-1.1	1,098	-0.10%
2022/11/14	1.6	71.53	0	72.20	71.70	1.6	1,099	0.14%
2022/11/11	0	72.10	0.6	70.96	70.70	-0.5	1,104	-0.05%
2022/11/10	0.6	71.70	0.1	71.80	71.80	0.5	1,108	0.04%
2022/11/09	0.1	71.49	0	0.00	72.50	0.1	1,154	0.01%
2022/11/08	0	0.00	1.2	71.51	70.80	-1.2	1,211	-0.10%
2022/11/07	0.2	71.18	0	70.90	71.30	0.1	1,234	0.01%
2022/11/04	1	70.80	0.1	71.00	70.90	0.9	1,271	0.07%
2022/11/03	0.1	69.80	8	71.00	70.80	-7.9	1,279	-0.62%
2022/11/02	0	0.00	1.6	70.20	70.00	-1.6	1,282	-0.13%
2022/11/01	0	69.70	5.3	69.90	69.90	-5.3	1,303	-0.41%
2022/10/31	0.1	67.68	31.2	68.72	68.70	-31.1	1,341	-2.32%
2022/10/28	0	0.00	0.3	67.62	66.80	-0.3	1,351	-0.02%
2022/10/27	0.1	67.94	27.5	67.94	68.20	-27.4	1,370	-2.00%
2022/10/26	1.7	66.03	0	66.50	66.30	1.7	1,387	0.12%
2022/10/25	0	66.93	0	67.60	66.70	0	1,398	0.00%
2022/10/24	0	68.10	1	68.20	67.60	-1	1,435	-0.07%
2022/10/21	31	67.51	0.7	67.55	67.00	30.3	1,499	2.02%
2022/10/20	0.7	68.00	0	0.00	67.90	0.7	1,539	0.05%
2022/10/19	0	0.00	0.6	69.81	69.40	-0.6	1,549	-0.04%
2022/10/18	1.3	69.19	1.5	69.50	69.60	-0.3	1,578	-0.02%
2022/10/17	10.6	66.60	0.4	67.81	68.30	10.2	1,629	0.63%
2022/10/14	1.7	69.14	0.4	69.70	69.80	1.2	1,674	0.07%
2022/10/13	1.4	69.26	0	0.00	66.70	1.4	1,736	0.08%
2022/10/12	10	69.25	0	0.00	70.00	10	1,793	0.56%
2022/10/07	0	0.00	0	73.69	73.30	0	1,938	0.00%
2022/10/06	20	73.45	1.3	74.27	73.60	18.7	1,942	0.97%
2022/10/05	0	0.00	2.9	72.94	72.00	-2.9	1,942	-0.15%
2022/10/04	1	72.39	0.1	72.48	72.80	0.9	1,940	0.05%
2022/10/03	1.1	70.49	0.5	70.95	70.70	0.6	1,937	0.03%
2022/09/30	1.6	69.89	2.1	70.09	71.30	-0.5	1,941	-0.03%
2022/09/29	0.1	71.63	0.4	71.44	70.70	-0.3	1,945	-0.02%
2022/09/28	0.4	71.55	0.2	73.85	70.20	0.2	1,947	0.01%
2022/09/27	0.2	73.03	0.2	71.61	73.70	0	1,945	0.00%
2022/09/26	1.2	73.93	0	0.00	71.70	1.2	1,948	0.06%
2022/09/23	1	77.00	0	0.00	76.50	1	1,941	0.05%
2022/09/22	0	0.00	1	77.20	78.10	-1	1,951	-0.05%
2022/09/21	0	0.00	0.1	78.81	77.80	-0.1	1,956	0.00%
2022/09/20	1.1	78.50	2	79.35	79.00	-0.9	1,955	-0.05%
2022/09/19	1	77.10	2	76.93	76.90	-1	1,938	-0.05%
2022/09/16	2	81.41	1.4	80.64	79.40	0.7	1,934	0.04%
2022/09/15	0.4	78.90	0	0.00	78.90	0.4	1,887	0.02%
2022/09/13	0	0.00	1.9	78.28	78.00	-1.9	1,886	-0.10%
2022/09/12	0.9	77.41	0	0.00	78.60	0.9	1,893	0.05%
2022/09/06	2	76.90	1	79.90	76.60	1	1,913	0.05%
2022/09/05	0	0.00	5	79.80	80.20	-5	1,871	-0.27%
2022/09/02	0	0.00	7	81.90	82.10	-7	1,864	-0.38%
2022/09/01	2	82.75	6	82.15	82.10	-4	1,858	-0.22%
2022/08/31	1	83.90	0.5	83.60	83.60	0.5	1,845	0.03%
2022/08/30	2	83.20	0	0.00	83.30	2	1,845	0.11%
2022/08/29	8	82.80	9.7	82.15	82.50	-1.7	1,841	-0.09%
2022/08/26	7.7	86.76	7	87.29	86.60	0.7	1,785	0.04%
2022/08/25	19	85.57	88	84.34	86.30	-69	1,696	-4.07%
2022/08/24	10	82.05	15	83.51	82.00	-5	1,636	-0.31%
2022/08/23	102	81.96	88.4	82.69	82.80	13.6	1,652	0.82%	大買/
2022/08/22	38.4	82.88	0	0.00	82.70	38.4	1,656	2.32%
2022/08/19	19	83.49	0.5	84.03	83.90	18.5	1,651	1.12%
2022/08/18	0.5	83.60	0	0.00	83.70	0.5	1,645	0.03%
2022/08/17	10	83.80	0.7	84.43	83.60	9.3	1,640	0.57%
2022/08/16	10.7	84.70	6.3	84.95	84.80	4.4	1,622	0.27%
2022/08/15	5.3	84.66	11	84.36	84.60	-5.7	1,585	-0.36%
2022/08/12	7	83.23	4.1	83.15	82.60	2.9	1,528	0.19%
2022/08/11	1.1	83.37	0	0.00	83.40	1.1	1,512	0.07%
2022/08/09	1	81.60	0.2	82.04	81.80	0.8	1,524	0.05%
2022/08/08	0.2	82.00	0.6	81.65	82.50	-0.4	1,521	-0.03%
2022/08/05	10.6	81.86	10.5	82.82	81.80	0.1	1,507	0.01%
2022/08/04	0.5	80.15	10.1	81.15	81.30	-9.5	1,485	-0.64%
2022/08/03	20.1	80.10	1.4	81.22	80.30	18.6	1,472	1.26%
2022/08/02	0	0.00	0.9	81.81	82.30	-0.9	1,458	-0.06%
2022/08/01	0.1	83.40	0.8	83.56	83.50	-0.6	1,451	-0.04%
2022/07/29	0.8	83.90	2.4	83.66	83.80	-1.6	1,449	-0.11%
2022/07/28	3.6	83.12	1.9	83.36	83.20	1.7	1,409	0.12%
2022/07/27	0.9	82.10	3	82.30	82.70	-2.1	1,340	-0.16%
2022/07/26	0	0.00	41.3	79.65	80.00	-41.3	1,295	-3.18%
2022/07/25	1.3	80.26	0	80.10	80.50	1.3	1,282	0.10%
2022/07/22	1	82.49	1.3	81.21	80.60	-0.3	1,250	-0.03%
2022/07/21	3.3	80.60	1	79.90	81.50	2.3	1,218	0.19%
2022/07/20	8	82.04	8.2	81.13	80.80	-0.2	1,169	-0.01%
2022/07/19	1.2	80.76	3	81.16	81.90	-1.8	1,107	-0.17%
2022/07/18	55	78.96	19.9	79.53	81.40	35.1	1,043	3.37%
2022/07/15	8.6	76.19	0.2	75.58	77.40	8.4	939	0.89%
2022/07/14	0.4	73.18	0.4	72.58	73.50	0	906	0.01%
2022/07/13	0.2	72.20	0.8	72.03	72.50	-0.6	906	-0.06%
2022/07/12	0.4	71.15	0.8	70.89	71.40	-0.4	904	-0.04%
2022/07/11	0.1	73.00	1.1	73.57	73.60	-1.1	913	-0.12%
2022/07/08	1.4	72.95	0.2	73.30	73.20	1.2	924	0.13%
2022/07/07	0	70.13	0	71.29	71.80	0	931	0.00%
2022/07/06	0.9	70.50	0.2	70.48	70.50	0.7	929	0.08%
2022/07/05	0.6	70.33	0	0.00	71.20	0.6	942	0.06%
2022/07/04	0	0.00	0.3	68.92	68.90	-0.3	949	-0.03%
2022/07/01	0.3	72.50	0	0.00	69.80	0.3	956	0.03%
2022/06/30	0	0.00	1	74.50	73.30	-1	953	-0.10%
2022/06/29	0	0.00	1.4	76.46	76.00	-1.4	939	-0.15%
2022/06/28	1.2	76.09	1.1	76.04	76.50	0.1	943	0.01%
2022/06/27	1	75.20	0.2	75.30	75.50	0.8	955	0.08%
2022/06/24	0.3	73.10	0.1	73.50	74.00	0.2	987	0.02%
2022/06/23	0.8	72.48	0.9	72.84	72.70	-0.1	1,042	-0.01%
2022/06/22	0.9	72.94	0	72.68	73.10	0.9	1,121	0.08%
2022/06/21	0.5	72.62	0.2	71.44	73.30	0.3	1,134	0.03%
2022/06/20	0.2	71.72	0.4	72.11	70.00	-0.2	1,137	-0.02%
2022/06/17	0.2	74.15	1.5	73.75	73.50	-1.4	1,127	-0.12%
2022/06/16	1.7	76.90	2	77.40	75.80	-0.3	1,116	-0.02%
2022/06/15	1	74.90	0	75.71	74.60	1	1,100	0.09%
2022/06/14	0	74.50	0	0.00	76.00	0	1,101	0.00%
2022/06/08	1	78.20	0	0.00	77.60	1	1,093	0.09%
2022/06/07	1	78.30	0.3	78.31	78.20	0.7	1,087	0.07%
2022/06/06	1.3	77.72	1	77.80	77.80	0.3	1,079	0.03%
2022/06/02	0	0.00	1	76.80	76.60	-1	1,090	-0.09%
2022/06/01	2	77.94	5.5	78.56	77.00	-3.4	1,110	-0.31%
2022/05/31	4.1	77.24	0	75.10	78.00	4.1	1,105	0.37%
2022/05/30	0.4	75.50	1.4	75.52	75.40	-1	1,090	-0.09%
2022/05/27	0	72.76	3.1	72.74	73.10	-3	1,089	-0.28%
2022/05/26	1.4	71.66	1.4	72.86	71.20	0	1,101	0.00%
2022/05/25	1.4	71.28	0	0.00	72.20	1.4	1,143	0.12%
2022/05/24	1	71.10	0	0.00	70.80	1	1,167	0.09%
2022/05/20	0	0.00	1	72.00	72.30	-1	1,254	-0.08%
2022/05/19	1	70.90	0	0.00	71.80	1	1,302	0.08%
2022/05/18	7	73.77	2	72.45	72.20	5	1,315	0.38%
2022/05/17	3	70.43	0.6	70.99	70.20	2.4	1,273	0.19%
2022/05/16	0.1	70.18	0.9	69.59	69.20	-0.8	1,252	-0.06%
2022/05/13	1.4	67.96	0	0.00	68.70	1.4	1,243	0.11%
2022/05/12	0	67.00	25	68.23	66.20	-25	1,237	-2.02%
2022/05/11	0	69.40	0.1	69.11	69.60	-0.1	1,217	-0.01%
2022/05/10	0.1	69.16	0.4	68.82	69.40	-0.3	1,219	-0.03%
2022/05/09	0.4	68.18	1.2	68.61	68.50	-0.7	1,214	-0.06%
2022/05/06	2.2	70.94	0	72.00	70.80	2.1	1,202	0.18%
2022/05/05	0	74.00	1	73.60	73.60	-1	1,195	-0.08%
2022/05/04	0	0.00	0	73.00	72.70	0	1,201	0.00%
2022/05/03	0	71.80	0	0.00	72.00	0	1,212	0.00%
2022/04/29	0	0.00	0.7	73.60	72.30	-0.7	1,221	-0.06%
2022/04/28	0.7	72.52	0	0.00	72.50	0.7	1,236	0.05%
2022/04/27	2	72.15	2	71.37	72.30	0	1,235	0.00%
2022/04/26	4	74.62	0	0.00	74.60	4	1,211	0.33%
2022/04/25	5	75.54	2	75.90	75.40	3	1,211	0.25%
2022/04/22	1	79.60	0	0.00	79.40	1	1,202	0.08%
2022/04/21	4	80.20	2	81.00	80.20	2	1,207	0.17%
2022/04/20	0	0.00	3.7	79.15	79.40	-3.7	1,198	-0.31%
2022/04/19	3.7	77.65	0.7	79.39	78.20	3	1,201	0.25%
2022/04/18	1.7	79.19	2.4	79.21	78.60	-0.7	1,208	-0.06%
2022/04/15	2.4	80.37	0.8	80.35	80.40	1.6	1,212	0.13%
2022/04/14	1	78.09	1.5	78.54	79.20	-0.5	1,221	-0.04%
2022/04/13	1.5	79.74	0	0.00	78.70	1.5	1,228	0.12%
2022/04/12	0	0.00	8	80.10	79.60	-8	1,223	-0.65%
2022/04/08	1	82.70	0.1	84.00	82.70	0.9	1,213	0.08%
2022/04/07	0.1	86.50	0.1	87.10	85.10	0	1,211	0.00%
2022/04/06	5.1	87.38	1.3	86.84	87.70	3.8	1,200	0.32%
2022/04/01	0.3	85.65	0.3	85.90	86.10	0	1,197	0.00%
2022/03/31	1.3	86.28	2	86.15	85.70	-0.7	1,206	-0.06%
2022/03/30	2	87.75	2	87.10	87.50	0	1,227	0.00%
2022/03/29	3	88.03	3.6	88.27	87.20	-0.6	1,271	-0.05%
2022/03/28	5.6	88.65	1.2	87.97	89.30	4.5	1,241	0.36%
2022/03/25	5.2	88.20	7.4	87.99	86.90	-2.2	1,184	-0.19%
2022/03/24	3.4	86.34	0	84.80	87.50	3.4	1,100	0.31%
2022/03/23	0	84.30	0	0.00	83.80	0	1,088	0.00%
2022/03/18	0	0.00	1	82.32	83.40	-1	1,140	-0.09%
2022/03/17	0.2	82.18	0	0.00	83.00	0.2	1,146	0.02%
2022/03/16	0.7	81.14	0	0.00	81.00	0.7	1,151	0.06%
2022/03/09	2	82.70	0	0.00	82.60	2	1,204	0.17%
2022/03/08	0	0.00	2.7	84.66	81.50	-2.7	1,217	-0.22%
2022/03/07	2.7	85.93	0.5	85.80	84.80	2.2	1,223	0.18%
2022/03/04	0.2	90.10	0.5	90.58	89.70	-0.3	1,230	-0.03%
2022/03/03	0	0.00	2	90.95	90.30	-2	1,261	-0.16%
2022/03/02	2.2	90.84	1.1	91.35	90.90	1.1	1,294	0.09%
2022/03/01	0	0.00	4	91.30	90.30	-4	1,302	-0.31%
2022/02/25	5.2	90.39	1	89.00	90.60	4.2	1,330	0.32%
2022/02/24	1	87.10	0	0.00	86.10	1	1,343	0.07%
2022/02/23	1	91.50	1	90.10	89.70	0	1,352	0.00%
2022/02/22	0	0.00	2	88.30	90.00	-2	1,400	-0.14%
2022/02/21	3.5	88.80	2	87.55	89.50	1.5	1,458	0.10%
2022/02/18	1	85.40	0	0.00	85.00	1	1,493	0.07%
2022/02/17	0	0.00	2	84.60	84.40	-2	1,617	-0.12%
2022/02/10	2	86.30	0	0.00	86.30	2	1,994	0.10%
2022/02/09	0	0.00	1	86.60	87.30	-1	2,054	-0.05%
2022/02/08	0	0.00	7	85.84	86.10	-7	2,113	-0.33%
2022/02/07	0	0.00	3	84.70	85.70	-3	2,226	-0.13%
2022/01/26	0	0.00	1.6	83.07	82.10	-1.6	2,318	-0.07%
2022/01/25	0.5	84.05	7	83.77	83.80	-6.6	2,561	-0.26%
2022/01/24	0.2	81.74	0	0.00	83.20	0.2	2,724	0.01%
2022/01/21	10	84.30	0.1	85.63	83.50	9.9	2,842	0.35%
2022/01/20	2.1	86.22	3	86.03	86.70	-0.9	2,979	-0.03%
2022/01/18	0	0.00	4.1	88.78	88.00	-4.1	3,516	-0.12%
2022/01/17	0.1	87.27	0	0.00	88.30	0.1	3,686	0.00%
2022/01/13	2	87.10	0	88.10	87.00	2	3,974	0.05%
2022/01/12	1	88.79	2	87.40	87.30	-1	4,288	-0.02%
2022/01/11	0	0.00	1	90.20	88.00	-1	4,422	-0.02%
2022/01/07	2	90.05	0	0.00	89.60	2	4,486	0.04%
2022/01/05	0	0.00	0.1	91.37	90.80	-0.1	4,490	0.00%
2022/01/04	0.1	91.50	0	0.00	91.70	0.1	4,498	0.00%
2021/12/30	1	91.50	1	91.90	91.70	0	4,579	0.00%
2021/12/29	0.1	92.00	0	0.00	92.00	0.1	4,599	0.00%
2021/12/27	7	92.56	1	92.60	92.10	6	4,659	0.13%
2021/12/24	1.2	93.83	1.3	93.43	93.00	-0.1	4,689	0.00%
2021/12/23	2.3	94.44	0	93.60	95.10	2.3	4,678	0.05%
2021/12/22	2	92.10	0.3	91.96	91.80	1.7	4,664	0.04%
2021/12/21	0.3	91.01	0.1	91.10	91.50	0.2	4,693	0.00%
2021/12/20	0.1	92.60	0	0.00	91.20	0.1	4,752	0.00%
2021/12/17	0	0.00	0.5	92.86	92.20	-0.5	4,817	-0.01%
2021/12/16	0.5	92.60	0	93.00	93.80	0.4	4,912	0.01%
2021/12/15	0	91.40	0	0.00	91.80	0	4,935	0.00%
2021/12/14	0	0.00	2	90.50	89.60	-2	4,994	-0.04%
2021/12/13	0	0.00	0.6	93.87	93.80	-0.6	4,989	-0.01%
2021/12/10	0.5	93.40	0.1	93.00	93.40	0.3	4,993	0.01%
2021/12/09	1.3	93.10	1	93.90	93.00	0.3	5,006	0.01%
2021/12/08	0	92.90	1	92.70	92.70	-1	5,022	-0.02%
2021/12/07	0	0.00	3	93.20	92.50	-3	5,033	-0.06%
2021/12/03	0	0.00	0.5	92.50	92.50	-0.5	5,158	-0.01%
2021/12/02	0.5	92.70	3.7	92.68	92.00	-3.2	5,330	-0.06%
2021/12/01	0	0.00	1.6	93.72	93.70	-1.6	5,527	-0.03%
2021/11/29	1	91.30	2.6	90.22	91.80	-1.6	5,632	-0.03%
2021/11/26	1.6	91.67	0	92.70	91.10	1.5	5,643	0.03%
2021/11/25	0	94.50	1	93.70	93.60	-1	5,682	-0.02%
2021/11/24	1	93.00	7.1	93.54	93.60	-6.1	5,749	-0.11%
2021/11/23	2.1	95.00	4.1	94.76	94.50	-2	5,933	-0.03%
2021/11/22	1.1	96.42	0.2	96.83	96.40	0.9	6,085	0.01%
2021/11/19	6.2	98.38	12	97.95	97.60	-5.8	6,495	-0.09%
2021/11/18	2	100.00	2.1	99.98	99.90	-0.1	6,829	0.00%
2021/11/17	8.1	99.24	2.2	98.90	98.30	6	6,955	0.09%
2021/11/16	13.2	99.49	6	97.85	97.60	7.2	6,985	0.10%
2021/11/15	3	99.87	5.7	99.78	100.50	-2.7	6,924	-0.04%
2021/11/12	5.7	98.17	10	97.60	97.40	-4.3	6,955	-0.06%
2021/11/11	1	95.80	0	0.00	94.20	1	6,996	0.01%
2021/11/10	1	95.60	0.2	95.87	95.50	0.8	7,004	0.01%
2021/11/09	10.2	95.79	10.4	96.41	96.40	-0.2	7,025	0.00%
2021/11/08	1.4	95.57	1	96.70	94.10	0.4	6,991	0.01%
2021/11/05	1	95.60	2	97.10	96.00	-1	6,994	-0.01%
2021/11/04	3	97.40	8.2	98.58	96.40	-5.2	6,983	-0.07%
2021/11/03	1.3	97.53	1.1	99.23	97.60	0.2	7,054	0.00%
2021/11/02	4.1	97.82	12.9	99.88	98.20	-8.9	7,103	-0.12%
2021/11/01	2.7	99.43	8	98.65	101.50	-5.3	6,882	-0.08%
2021/10/29	4.5	96.47	5	96.54	96.90	-0.5	6,737	-0.01%
2021/10/28	15	94.25	35.7	94.06	94.20	-20.7	6,634	-0.31%
2021/10/27	17	97.77	6	98.97	97.50	11	6,530	0.17%
2021/10/26	46.7	100.68	34.1	100.79	97.80	12.6	6,410	0.20%
2021/10/25	11	98.47	22.5	97.77	98.40	-11.5	6,101	-0.19%
2021/10/22	7.5	95.39	29	94.89	95.90	-21.5	6,001	-0.36%
2021/10/21	61	96.33	28	97.46	94.90	33	5,997	0.55%
2021/10/20	58.1	97.10	23.7	97.60	96.60	34.4	5,837	0.59%
2021/10/19	10.4	92.21	11	93.47	93.00	-0.6	5,619	-0.01%
2021/10/18	3	89.27	4	89.32	88.80	-1	5,620	-0.02%
2021/10/15	1	88.50	0	0.00	88.20	1	5,723	0.02%
2021/10/14	0	0.00	1	84.30	85.50	-1	5,783	-0.02%
2021/10/13	1	87.30	0	0.00	85.00	1	5,824	0.02%
2021/10/12	1	87.80	0.1	88.00	87.70	0.9	5,902	0.02%
2021/10/08	0	0.00	3	89.57	89.70	-3	5,993	-0.05%
2021/10/07	2	87.20	0	0.00	89.70	2	6,080	0.03%
2021/10/01	0	0.00	2	86.80	84.00	-2	6,721	-0.03%
2021/09/28	3	90.13	1	88.80	88.80	2	7,025	0.03%
2021/09/27	2	91.60	0	0.00	90.10	2	7,113	0.03%
2021/09/24	1	92.70	0	0.00	92.90	1	7,127	0.01%
2021/09/23	1	94.20	6	93.18	93.50	-5	7,123	-0.07%
2021/09/22	2	89.65	0	0.00	89.30	2	7,123	0.03%
2021/09/17	2	87.90	2	89.10	90.30	0	7,204	0.00%
2021/09/16	2	87.00	0	0.00	86.10	2	7,370	0.03%
2021/09/15	0	0.00	2	86.30	85.60	-2	7,477	-0.03%
2021/09/14	1	87.40	0	0.00	86.60	1	7,623	0.01%
2021/09/13	1	86.60	0	0.00	86.60	1	7,790	0.01%
2021/09/10	2	88.00	0	0.00	88.30	2	7,963	0.03%
2021/09/08	2	87.75	8	89.50	87.30	-6	8,338	-0.07%
2021/09/07	9	91.58	8.1	91.43	91.20	0.9	8,332	0.01%
2021/09/06	9.1	97.92	10	97.88	97.50	-0.9	8,250	-0.01%
2021/09/02	8	97.14	2	96.10	92.60	6	8,057	0.07%
2021/09/01	3	96.27	0	0.00	96.00	3	7,982	0.04%
2021/08/27	7	99.00	17	99.41	97.50	-10	7,950	-0.13%
2021/08/26	14	103.93	12	102.63	103.00	2	7,750	0.03%
2021/08/25	19	105.55	22	104.84	104.00	-3	7,591	-0.04%
2021/08/24	36.1	101.33	25	102.39	102.50	11.1	7,200	0.15%
2021/08/23	7	95.93	18	94.08	98.00	-11	6,866	-0.16%
2021/08/20	11	92.34	0	0.00	92.50	11	6,756	0.16%
2021/08/19	8	91.30	7	88.37	87.50	1	6,756	0.01%
2021/08/18	10	85.55	13	87.50	91.70	-3	6,884	-0.04%
2021/08/17	20	88.68	27	89.59	87.90	-7	6,778	-0.10%
2021/08/16	2	84.80	0	0.00	84.80	2	6,644	0.03%
2021/08/13	5	91.78	8	89.54	88.60	-3	6,632	-0.05%
2021/08/12	11	89.41	10	91.30	92.00	1	6,606	0.02%
2021/08/11	10	90.38	10	90.60	89.20	0	6,589	0.00%
2021/08/10	1	91.80	1	91.60	91.10	0	6,560	0.00%
2021/08/09	9	94.83	11	94.99	92.40	-2	6,582	-0.03%
2021/08/06	13	92.13	27	92.19	91.80	-14	6,442	-0.22%
2021/08/05	0	0.00	33	90.14	90.20	-33	6,356	-0.52%
2021/08/04	4	91.90	3	91.50	91.10	1	6,427	0.02%
2021/08/03	3	91.43	2	92.30	92.10	1	6,468	0.02%
2021/08/02	10	92.00	3	92.53	92.70	7	6,484	0.11%
2021/07/30	32	92.69	2	92.55	89.80	30	6,495	0.46%
2021/07/29	0	0.00	9	91.52	92.60	-9	6,491	-0.14%
2021/07/28	0	0.00	3	87.77	88.70	-3	6,481	-0.05%
2021/07/27	5	95.28	6	94.30	90.30	-1	6,507	-0.02%
2021/07/26	4	93.13	0	92.91	93.00	4	6,493	0.06%
2021/07/23	1	93.30	1	91.90	92.50	0	6,524	0.00%
2021/07/22	4	92.23	5	91.92	94.20	-1	6,497	-0.02%
2021/07/21	5	90.92	5	89.60	90.50	0	6,443	0.00%
2021/07/20	1	87.70	2	87.70	86.70	-1	6,462	-0.02%
2021/07/19	0	0.00	1	90.30	90.30	-1	6,465	-0.02%
2021/07/16	10	90.22	0	0.00	90.20	10	6,516	0.15%
2021/07/15	3	88.93	18	88.04	91.70	-15	6,505	-0.23%
2021/07/14	9	88.95	60	87.96	88.20	-51	6,499	-0.78%
2021/07/13	31	98.77	13	93.51	93.50	18	6,591	0.27%
2021/07/12	26	95.07	20	95.59	97.90	6	6,350	0.09%
2021/07/09	10	89.61	8	89.28	89.00	2	6,326	0.03%
2021/07/08	14	89.32	25	88.79	89.00	-11	6,355	-0.17%
2021/07/07	6	88.88	9	87.97	87.30	-3	6,379	-0.05%
2021/07/06	71	88.64	11	88.30	88.80	60	6,515	0.92%
2021/07/05	9	86.07	4	87.00	87.80	5	6,438	0.08%
2021/07/02	6	85.03	1	86.30	86.20	5	6,500	0.08%
2021/07/01	1	81.90	0	0.00	81.50	1	6,690	0.01%
2021/06/29	1	84.00	31	83.92	84.00	-30	6,752	-0.44%
2021/06/28	6	88.13	8	86.71	85.50	-2	6,672	-0.03%
2021/06/25	20	88.55	20	88.98	86.60	0	6,619	0.00%
2021/06/24	5	85.56	5	85.22	85.40	0	6,408	0.00%
2021/06/23	9	84.04	18	83.59	85.20	-9	6,305	-0.14%
2021/06/22	7	85.91	65	82.50	81.80	-58	6,205	-0.93%
2021/06/21	30	81.80	34	81.91	83.50	-4	6,049	-0.07%
2021/06/18	76	80.62	59	80.73	81.50	17	5,942	0.29%
2021/06/17	23	78.84	36	78.66	77.80	-13	5,761	-0.23%
2021/06/16	5	77.22	11	77.20	76.90	-6	5,735	-0.10%
2021/06/15	111	76.53	7	75.83	77.50	104	5,772	1.80%	大買/鉅額交易
2021/06/11	0	0.00	4	74.30	74.70	-4	5,727	-0.07%
2021/06/10	4	73.40	5	73.32	73.30	-1	5,872	-0.02%
2021/06/08	4	74.60	5	76.16	74.60	-1	5,857	-0.02%
2021/06/07	12	74.99	8	73.80	76.30	4	5,820	0.07%
2021/06/04	1	72.60	0	0.00	72.10	1	5,741	0.02%
2021/06/03	1	74.60	0	0.00	73.90	1	5,719	0.02%
2021/06/02	1	72.50	1	73.10	74.20	0	5,706	0.00%
2021/06/01	11	74.45	15	74.25	74.90	-4	5,666	-0.07%
2021/05/31	25	73.03	16.5	74.06	74.20	8.5	5,624	0.15%
2021/05/28	9	72.83	19	73.04	72.60	-10	5,546	-0.18%
2021/05/27	3.5	70.13	8	70.31	69.80	-4.5	5,451	-0.08%
2021/05/26	19	69.67	7	68.91	67.80	12	5,361	0.22%
2021/05/25	0	0.00	10	66.46	66.60	-10	5,177	-0.19%
2021/05/24	1	65.10	0	0.00	65.00	1	5,199	0.02%
2021/05/21	4	63.88	7	64.17	64.00	-3	5,230	-0.06%
2021/05/20	3	63.53	2	61.60	61.40	1	5,361	0.02%
2021/05/19	0	0.00	8	62.04	63.10	-8	5,430	-0.15%
2021/05/18	0	0.00	1	61.60	63.00	-1	5,490	-0.02%
2021/05/17	2	56.85	2	57.85	57.60	0	5,559	0.00%
2021/05/14	0	0.00	7	62.56	62.50	-7	5,520	-0.13%
2021/05/13	3	63.87	2	65.40	64.00	1	5,491	0.02%
2021/05/12	4	67.65	3	67.03	66.10	1	5,467	0.02%
2021/05/11	3	69.03	4	69.30	68.10	-1	5,427	-0.02%
2021/05/10	1	72.20	16	72.99	72.00	-15	5,421	-0.28%
2021/05/07	1	74.10	9	73.96	74.90	-8	5,478	-0.15%
2021/05/06	10	73.20	1	74.00	72.30	9	5,521	0.16%
2021/05/05	2	74.20	2	74.00	71.10	0	5,611	0.00%
2021/04/29	3	78.57	16	77.22	75.70	-13	5,855	-0.22%
2021/04/28	4	77.70	2	76.90	78.50	2	5,973	0.03%
2021/04/27	4	77.75	5	77.98	77.20	-1	6,263	-0.02%
2021/04/26	7	78.74	1	78.90	78.90	6	6,979	0.09%
2021/04/23	4	76.83	4	75.80	77.50	0	7,193	0.00%
2021/04/22	1	74.80	15	75.63	73.10	-14	7,253	-0.19%
2021/04/21	1	77.50	1	78.30	76.50	0	7,164	0.00%
2021/04/20	2	77.35	3	76.20	77.70	-1	7,088	-0.01%
2021/04/19	15	76.25	12	77.03	76.40	3	7,014	0.04%
2021/04/16	46	74.28	48	74.08	74.40	-2	6,815	-0.03%
2021/04/15	16	72.98	11	72.72	71.90	5	6,707	0.07%
2021/04/14	0	0.00	6	67.78	70.30	-6	6,525	-0.09%
2021/04/13	3	69.50	7	70.39	69.50	-4	6,467	-0.06%
2021/04/12	24	72.61	13	71.83	71.00	11	6,414	0.17%
2021/04/09	8	68.80	29	69.10	67.90	-21	6,332	-0.33%
2021/04/08	7	68.66	23	69.21	69.00	-16	6,434	-0.25%
2021/04/07	62	68.87	47.3	68.75	67.20	14.7	6,355	0.23%
2021/04/06	29	63.34	4	66.50	66.50	25	6,081	0.41%
2021/04/01	2	61.20	5	60.20	60.50	-3	6,100	-0.05%
2021/03/31	0	0.00	20	59.82	59.50	-20	6,154	-0.32%
2021/03/30	4	60.75	0	0.00	60.30	4	6,138	0.07%
2021/03/29	0	0.00	16	59.53	59.60	-16	6,071	-0.26%
2021/03/26	0	0.00	3	59.17	59.40	-3	6,038	-0.05%
2021/03/25	1	58.80	0	0.00	58.80	1	6,013	0.02%
2021/03/23	4	59.05	21	59.77	58.20	-17	5,917	-0.29%
2021/03/22	6	61.45	3	59.80	60.20	3	5,817	0.05%
2021/03/19	2	60.25	10	59.80	60.10	-8	5,686	-0.14%
2021/03/18	20	59.10	1	60.20	60.60	19	5,595	0.34%
2021/03/17	2	58.05	2	57.80	58.20	0	5,471	0.00%
2021/03/16	26	58.56	14	58.38	58.80	12	5,433	0.22%
2021/03/15	10	55.40	10	55.85	56.10	0	5,270	0.00%
2021/03/12	0	0.00	1	55.30	55.20	-1	5,273	-0.02%
2021/03/11	20	55.70	1	55.40	55.60	19	5,259	0.36%
2021/03/10	0	0.00	1	54.40	53.90	-1	5,240	-0.02%
2021/03/09	1	53.60	1	53.40	53.40	0	5,250	0.00%
2021/02/24	1	57.70	54	56.57	55.50	-53	5,348	-0.99%
2021/02/23	11	57.66	10	57.14	57.00	1	5,341	0.02%
2021/02/22	26	59.35	40	59.18	58.80	-14	5,289	-0.26%
2021/02/19	5	56.28	4	55.73	57.40	1	5,130	0.02%
2021/02/18	67	56.35	12	55.88	56.20	55	5,046	1.09%
2021/02/17	4	54.58	1	55.20	55.30	3	4,964	0.06%
2021/02/05	0	0.00	1	50.10	50.30	-1	4,860	-0.02%
2021/02/04	2	51.35	1	51.60	50.90	1	4,831	0.02%
2021/02/03	2	51.70	0	0.00	51.40	2	4,841	0.04%
2021/02/02	6	52.38	12	52.05	52.70	-6	4,888	-0.12%
2021/02/01	0	0.00	1	51.30	51.00	-1	4,848	-0.02%
2021/01/29	0	0.00	3	54.57	53.00	-3	4,785	-0.06%
2021/01/28	2	57.05	10	56.51	55.60	-8	4,688	-0.17%
2021/01/27	3	56.50	4	57.00	56.80	-1	4,582	-0.02%
2021/01/26	20	56.54	17	56.38	55.30	3	4,442	0.07%
2021/01/25	2	56.85	0	0.00	55.00	2	4,231	0.05%
2021/01/22	0	0.00	3	55.40	57.40	-3	4,107	-0.07%
2021/01/21	63	58.68	90	57.31	56.10	-27	3,967	-0.68%
2021/01/20	47	58.08	99	58.99	58.10	-52	3,767	-1.38%
2021/01/19	174	60.67	89	59.94	59.30	85	3,400	2.50%	大買/
2021/01/18	16	56.09	10	56.34	57.20	6	2,591	0.23%
2021/01/15	0	0.00	17	52.00	52.00	-17	2,213	-0.77%
2021/01/12	0	0.00	2	46.05	46.05	-2	1,997	-0.10%
2021/01/11	0	0.00	1	47.75	47.70	-1	1,964	-0.05%
2021/01/07	0	0.00	2	47.85	47.55	-2	1,912	-0.10%
2021/01/06	2	48.03	0	0.00	47.00	2	1,872	0.11%
2021/01/05	2	49.10	2	48.90	48.70	0	1,799	0.00%
2021/01/04	2	50.10	0	0.00	49.40	2	1,749	0.11%
2020/12/31	8	49.51	4	49.45	49.15	4	1,599	0.25%
2020/12/30	1	47.10	0	0.00	47.20	1	1,403	0.07%
2020/12/29	0	0.00	2	45.78	45.00	-2	1,275	-0.16%
2020/12/28	1	46.15	0	0.00	45.90	1	1,235	0.08%
2020/12/25	3	44.35	5	44.15	46.70	-2	1,091	-0.18%
2020/12/24	0	0.00	1	42.55	42.65	-1	952	-0.10%
2020/12/23	1	41.50	0	0.00	41.35	1	941	0.11%
2020/12/14	2	43.05	0	0.00	43.05	2	957	0.21%
2020/12/11	0	0.00	10	43.25	42.70	-10	964	-1.04%
2020/12/09	0	0.00	6	44.00	44.50	-6	939	-0.64%
2020/12/08	0	0.00	3	44.02	43.80	-3	918	-0.33%
2020/12/07	3	43.05	0	0.00	43.20	3	896	0.33%
2020/12/04	0	0.00	1	43.25	43.30	-1	892	-0.11%
2020/12/03	7	43.56	1	43.80	43.40	6	891	0.67%
2020/12/02	10	43.38	0	0.00	43.35	10	900	1.11%
2020/11/27	1	43.15	0	0.00	43.15	1	900	0.11%
2020/11/25	0	0.00	2	43.50	43.45	-2	1,008	-0.20%
2020/11/24	0	0.00	1	43.60	43.25	-1	980	-0.10%
2020/11/23	1	44.05	1	43.80	43.55	0	949	0.00%
2020/11/12	2	41.20	0	0.00	41.20	2	848	0.24%
2020/11/10	1	42.75	2	40.65	41.70	-1	818	-0.12%
2020/10/28	0	0.00	5	38.65	38.40	-5	842	-0.59%
2020/10/21	0	0.00	5	38.95	39.25	-5	894	-0.56%
2020/10/15	0	0.00	2	38.75	38.65	-2	922	-0.22%
2020/10/13	0	0.00	5	38.40	38.45	-5	939	-0.53%
2020/10/12	0	0.00	10	39.18	38.80	-10	951	-1.05%
2020/10/08	0	0.00	10	39.60	39.40	-10	960	-1.04%
2020/09/28	0	0.00	1	39.30	39.20	-1	1,201	-0.08%
2020/09/25	1	38.65	0	0.00	38.60	1	1,232	0.08%
2020/09/10	0	0.00	1	41.35	41.00	-1	1,515	-0.07%
2020/09/09	0	0.00	1	40.60	41.40	-1	1,557	-0.06%
2020/09/08	0	0.00	1	41.15	41.35	-1	1,555	-0.06%
2020/09/07	1	42.75	0	0.00	41.70	1	1,561	0.06%
2020/09/04	0	0.00	5	40.76	41.05	-5	1,547	-0.32%
2020/09/03	3	41.52	2	41.30	41.30	1	1,547	0.06%
2020/09/02	1	42.80	1	42.30	41.90	0	1,563	0.00%
2020/09/01	6	43.94	2	44.25	42.85	4	1,551	0.26%
2020/08/31	1	43.25	0	0.00	43.60	1	1,445	0.07%
2020/08/12	1	39.90	0	0.00	40.05	1	1,591	0.06%
2020/08/07	0	0.00	2	41.55	41.85	-2	1,575	-0.13%
2020/08/06	3	43.27	0	0.00	42.40	3	1,575	0.19%
2020/07/15	0	0.00	2	45.33	45.00	-2	1,530	-0.13%
2020/07/10	1	44.60	0	0.00	44.80	1	1,598	0.06%
2020/07/09	2	46.85	4	46.10	46.35	-2	1,572	-0.13%
2020/07/08	1	47.50	3	46.42	47.65	-2	1,532	-0.13%
2020/07/07	1	45.15	2	46.00	44.90	-1	1,417	-0.07%
2020/07/06	2	45.65	1	45.20	45.45	1	1,390	0.07%
2020/07/03	2	45.73	1	45.50	44.80	1	1,365	0.07%
2020/07/02	8	45.73	7	45.82	45.50	1	1,349	0.07%
2020/07/01	1	44.40	3	44.65	45.80	-2	1,203	-0.17%
2020/06/22	0	0.00	1	42.25	42.10	-1	1,108	-0.09%
2020/06/19	0	0.00	5	42.40	42.35	-5	1,120	-0.45%
2020/06/18	2	42.35	5	42.45	41.90	-3	1,126	-0.27%
2020/06/16	0	0.00	2	42.68	42.45	-2	1,120	-0.18%
2020/06/11	10	41.74	0	0.00	40.95	10	1,095	0.91%
2020/06/10	2	42.00	0	0.00	42.00	2	1,088	0.18%
2020/06/09	0	0.00	2	43.05	42.05	-2	1,108	-0.18%
2020/06/05	1	41.70	0	0.00	41.90	1	1,081	0.09%
2020/06/03	0	0.00	3	41.63	41.85	-3	1,058	-0.28%
2020/05/28	9	43.22	3	44.60	41.55	6	1,015	0.59%
2020/05/27	1	41.45	0	0.00	43.15	1	895	0.11%
2020/05/08	0	0.00	3	39.15	39.00	-3	726	-0.41%
2020/05/06	0	0.00	1	38.10	37.90	-1	697	-0.14%
2020/05/05	0	0.00	10	37.90	37.75	-10	698	-1.43%
2020/05/04	0	0.00	3	37.80	37.95	-3	701	-0.43%
2020/04/29	0	0.00	1	38.20	38.10	-1	703	-0.14%
2020/04/28	5	38.15	0	0.00	37.75	5	711	0.70%
2020/04/17	16	38.09	2	37.50	37.50	14	727	1.92%
2020/04/16	3	37.50	3	38.02	38.00	0	692	0.00%
2020/03/26	0	0.00	18	29.20	29.50	-18	748	-2.40%
2020/03/24	0	0.00	18	28.45	28.05	-18	743	-2.42%
2020/03/19	0	0.00	50	27.90	28.30	-50	815	-6.13%
2020/03/13	0	0.00	10	32.75	33.60	-10	799	-1.25%
2020/03/05	0	0.00	2	41.50	41.50	-2	819	-0.24%
2020/03/03	2	40.95	0	0.00	40.95	2	865	0.23%
2020/02/25	2	42.10	2	42.10	42.40	0	876	0.00%
2020/02/18	2	43.15	0	0.00	43.15	2	901	0.22%
2020/02/12	2	43.60	0	0.00	43.50	2	954	0.21%
2020/02/05	1	43.70	10	43.85	43.70	-9	1,032	-0.87%
2020/02/04	0	0.00	1	43.85	43.85	-1	1,040	-0.10%
2020/02/03	1	42.20	0	0.00	42.55	1	1,109	0.09%
2020/01/30	1	45.70	0	0.00	44.65	1	1,174	0.09%
2020/01/14	2	48.15	0	0.00	48.15	2	1,485	0.13%
2020/01/10	0	0.00	2	48.20	48.15	-2	1,538	-0.13%
2020/01/09	0	0.00	1	47.60	47.60	-1	1,608	-0.06%
2020/01/07	1	47.20	0	0.00	47.15	1	1,769	0.06%
2019/12/31	4	49.90	0	0.00	49.50	4	1,829	0.22%
2019/12/30	0	0.00	8	50.70	51.30	-8	1,827	-0.44%
2019/12/27	1	49.50	1	49.40	49.40	0	1,814	0.00%
2019/12/26	0	0.00	2	50.50	49.70	-2	1,904	-0.11%
2019/12/18	0	0.00	3	49.75	49.65	-3	1,982	-0.15%
2019/12/17	8	49.69	1	49.65	49.65	7	1,973	0.35%
2019/12/16	0	0.00	4	48.08	49.60	-4	1,943	-0.21%
2019/12/12	0	0.00	1	46.15	46.10	-1	1,889	-0.05%
2019/12/11	3	45.87	0	0.00	45.90	3	1,887	0.16%
2019/12/09	0	0.00	1	47.45	46.90	-1	1,880	-0.05%
2019/12/03	3	45.75	1	46.45	45.95	2	1,855	0.11%
2019/12/02	5	45.90	1	48.20	46.25	4	1,836	0.22%
2019/11/29	4	48.69	0	0.00	47.70	4	1,801	0.22%
2019/11/28	0	0.00	1	50.00	49.50	-1	1,769	-0.06%
2019/11/27	32	49.62	0	0.00	49.70	32	1,755	1.82%
2019/11/22	15	48.30	0	0.00	48.10	15	1,733	0.87%
2019/11/21	2	48.05	0	0.00	48.25	2	1,732	0.12%
2019/11/20	0	0.00	1	48.45	48.65	-1	1,730	-0.06%
2019/11/19	1	47.70	0	0.00	47.70	1	1,724	0.06%
2019/11/15	3	47.77	3	48.15	47.80	0	1,711	0.00%
2019/11/11	3	48.70	0	0.00	47.55	3	1,662	0.18%
2019/11/07	20	49.58	3	49.80	48.30	17	1,637	1.04%
2019/11/06	5	49.90	0	0.00	49.90	5	1,603	0.31%
2019/11/05	0	0.00	2	50.60	50.00	-2	1,584	-0.13%
2019/11/04	3	50.70	1	51.30	50.80	2	1,566	0.13%
2019/11/01	0	0.00	2	51.10	51.30	-2	1,553	-0.13%
2019/10/31	2	51.60	0	0.00	51.10	2	1,542	0.13%
2019/10/30	32	51.72	13	51.96	52.30	19	1,468	1.29%
2019/10/29	1	50.30	2	51.00	51.20	-1	1,417	-0.07%
2019/10/28	90	50.81	8	50.51	50.20	82	1,382	5.93%
2019/10/25	1	50.30	4	51.08	50.20	-3	1,347	-0.22%
2019/10/24	23	50.97	0	0.00	51.40	23	1,297	1.77%
2019/10/23	4	51.15	0	0.00	50.70	4	1,269	0.32%
2019/10/22	6	51.20	14	51.14	51.80	-8	1,196	-0.67%
2019/10/21	4	48.55	1	48.60	49.00	3	1,023	0.29%
2019/10/18	0	0.00	1	48.20	48.20	-1	992	-0.10%
2019/10/17	7	47.87	2	48.40	48.20	5	963	0.52%
2019/10/16	5	47.90	6	47.40	47.10	-1	886	-0.11%
2019/10/15	2	46.60	0	0.00	46.55	2	735	0.27%
2019/10/14	30	46.68	3	46.40	46.40	27	722	3.73%
2019/10/08	0	0.00	1	45.75	45.55	-1	664	-0.15%
2019/10/04	2	45.65	5	46.75	45.90	-3	648	-0.46%
2019/10/03	2	45.25	0	0.00	46.10	2	645	0.31%
2019/10/02	10	46.16	18	45.78	45.90	-8	602	-1.33%
2019/10/01	0	0.00	3	44.65	45.20	-3	506	-0.59%
2019/09/26	2	42.65	0	0.00	42.65	2	416	0.48%
2019/09/10	0	0.00	27	39.80	40.10	-27	431	-6.26%
2019/09/09	1	40.15	0	0.00	40.10	1	434	0.23%
2019/09/06	0	0.00	3	40.37	40.40	-3	437	-0.69%
2019/08/22	0	0.00	10	40.50	40.50	-10	429	-2.33%
2019/08/20	20	41.00	0	0.00	40.45	20	425	4.70%
2019/08/19	10	40.50	0	0.00	40.50	10	425	2.35%
2019/08/07	10	39.00	0	0.00	38.75	10	432	2.31%
2019/07/10	0	0.00	1	42.65	42.25	-1	707	-0.14%
2019/07/09	1	41.65	0	0.00	42.05	1	697	0.14%
2019/07/04	1	40.90	1	40.20	40.25	0	684	0.00%
2019/07/03	0	0.00	1	40.85	40.75	-1	676	-0.15%
2019/07/02	1	39.65	0	0.00	39.90	1	670	0.15%
2019/07/01	0	0.00	2	39.85	39.80	-2	665	-0.30%
2019/06/28	2	39.58	0	0.00	39.40	2	659	0.30%
2019/06/27	0	0.00	1	41.45	41.70	-1	649	-0.15%
2019/06/25	0	0.00	1	41.00	41.00	-1	653	-0.15%
2019/06/24	1	41.15	0	0.00	41.20	1	650	0.15%
2019/06/20	1	41.60	0	0.00	41.60	1	673	0.15%
2019/06/19	0	0.00	1	40.70	40.80	-1	688	-0.15%
2019/06/18	2	40.40	0	0.00	40.40	2	731	0.27%
2019/06/17	3	40.30	0	0.00	40.35	3	774	0.39%
2019/06/14	1	40.30	0	0.00	40.30	1	782	0.13%
2019/06/03	0	0.00	5	40.15	39.90	-5	885	-0.56%
2019/05/31	0	0.00	5	40.60	40.85	-5	896	-0.56%
2019/05/27	10	39.80	0	0.00	40.20	10	941	1.06%
2019/05/23	0	0.00	1	39.35	39.30	-1	971	-0.10%
2019/05/14	0	0.00	2	40.70	40.70	-2	1,164	-0.17%
2019/05/13	1	40.20	0	0.00	40.35	1	1,188	0.08%
2019/05/10	0	0.00	2	42.40	41.75	-2	1,197	-0.17%
2019/05/09	0	0.00	1	43.45	41.85	-1	1,200	-0.08%
2019/04/30	0	0.00	4	45.15	45.75	-4	1,206	-0.33%
2019/04/26	0	0.00	2	46.38	46.00	-2	1,288	-0.16%
2019/04/22	3	48.45	0	0.00	48.00	3	1,391	0.22%
2019/04/19	2	47.05	13	47.55	47.95	-11	1,411	-0.78%
2019/04/18	16	48.21	5	47.90	46.70	11	1,407	0.78%
2019/04/17	6	48.68	5	48.81	47.90	1	1,381	0.07%
2019/04/16	11	47.16	2	47.13	47.50	9	1,295	0.69%
2019/04/15	0	0.00	3	45.82	45.65	-3	1,216	-0.25%
2019/04/11	3	45.47	1	46.05	45.20	2	1,215	0.16%
2019/04/10	1	45.20	3	45.35	45.55	-2	1,227	-0.16%
2019/04/09	1	44.95	0	0.00	44.95	1	1,218	0.08%
2019/04/02	0	0.00	2	44.00	44.20	-2	1,273	-0.16%
2019/03/29	1	43.80	0	0.00	43.85	1	1,277	0.08%
2019/03/26	1	44.55	0	0.00	44.55	1	1,264	0.08%
2019/03/25	0	0.00	4	44.45	44.90	-4	1,257	-0.32%
2019/03/22	2	45.38	0	0.00	45.30	2	1,275	0.16%
2019/03/21	1	46.60	0	0.00	46.50	1	1,259	0.08%
2019/03/20	6	46.21	3	46.20	46.20	3	1,219	0.25%
2019/03/14	7	45.96	1	45.40	45.75	6	1,150	0.52%
2019/03/13	7	45.12	0	0.00	45.10	7	1,142	0.61%
2019/03/08	6	44.85	0	0.00	45.30	6	1,178	0.51%
2019/02/27	1	44.80	0	0.00	44.75	1	1,342	0.07%
2019/02/25	0	0.00	6	45.40	46.10	-6	1,337	-0.45%
2019/02/21	1	46.70	3	46.90	46.60	-2	1,333	-0.15%
2019/02/20	3	46.38	4	46.80	46.40	-1	1,302	-0.08%
2019/02/14	0	0.00	1	45.80	45.80	-1	1,214	-0.08%
2019/02/13	4	46.64	4	46.95	46.20	0	1,206	0.00%
2019/02/12	3	46.23	1	46.35	46.50	2	1,167	0.17%
2019/02/11	0	0.00	1	44.80	45.70	-1	1,142	-0.09%
2019/01/28	0	0.00	2	44.80	44.50	-2	1,117	-0.18%
2019/01/25	0	0.00	12	44.25	44.90	-12	1,104	-1.09%
2019/01/23	2	44.50	1	44.60	44.85	1	1,097	0.09%
2019/01/22	2	44.85	0	0.00	44.60	2	1,096	0.18%
2019/01/21	10	45.85	0	0.00	46.05	10	1,090	0.92%
2019/01/18	0	0.00	6	46.14	46.65	-6	1,079	-0.56%
2019/01/15	3	45.50	0	0.00	45.85	3	991	0.30%
2019/01/14	2	44.50	4	44.91	45.40	-2	953	-0.21%
2019/01/11	5	44.08	8	43.79	43.25	-3	904	-0.33%
2019/01/04	2	40.95	2	40.50	40.65	0	854	0.00%
2019/01/03	0	0.00	1	42.95	42.25	-1	866	-0.12%
2019/01/02	8	43.28	0	0.00	43.00	8	864	0.93%
2018/12/26	1	43.10	0	0.00	42.85	1	846	0.12%
2018/12/17	0	0.00	5	43.95	43.95	-5	838	-0.60%
2018/12/13	1	43.70	0	0.00	44.00	1	791	0.13%
2018/12/11	0	0.00	1	43.05	42.60	-1	773	-0.13%
2018/12/06	1	41.35	0	0.00	42.00	1	772	0.13%
2018/12/05	4	45.10	0	0.00	44.80	4	757	0.53%
2018/12/04	3	46.15	0	0.00	45.65	3	748	0.40%
2018/12/03	5	46.42	0	0.00	47.15	5	739	0.68%
2018/11/30	0	0.00	1	44.50	44.95	-1	709	-0.14%
2018/11/29	0	0.00	1	45.00	44.40	-1	663	-0.15%
2018/11/28	22	43.53	22	43.75	43.70	0	613	0.00%
2018/11/27	1	40.55	2	40.48	41.55	-1	551	-0.18%
2018/11/22	2	38.98	1	40.10	38.65	1	504	0.20%
2018/11/21	2	39.68	1	39.55	39.90	1	491	0.20%
2018/11/20	1	41.50	1	40.60	40.50	0	479	0.00%
2018/11/19	1	42.20	1	42.00	42.10	0	467	0.00%
2018/11/16	1	40.00	0	0.00	40.45	1	450	0.22%
2018/11/15	1	39.40	1	39.55	39.40	0	444	0.00%
2018/11/08	1	40.30	1	41.00	40.00	0	456	0.00%
2018/10/31	0	0.00	1	37.45	38.00	-1	518	-0.19%
2018/10/30	1	36.85	1	37.20	36.85	0	561	0.00%
2018/10/26	8	39.59	8	38.28	37.65	0	622	0.00%
2018/10/25	1	38.10	0	0.00	38.55	1	597	0.17%
2018/10/17	1	40.40	0	0.00	39.85	1	577	0.17%
2018/10/03	0	0.00	0.3	48.80	48.70	-0.3	526	-0.05%
2018/10/01	2	49.25	2	49.60	50.40	0	495	0.00%
2018/08/13	0	0.00	3	48.35	48.95	-3	510	-0.59%
2018/08/10	1	51.70	1	52.20	51.50	0	501	0.00%
2018/08/08	2	54.00	3	54.20	53.70	-1	497	-0.20%
2018/08/06	2	52.80	3	52.90	53.60	-1	457	-0.22%
2018/08/03	0	0.00	1	52.50	52.00	-1	416	-0.24%
2018/07/19	0	0.00	6	48.80	48.90	-6	376	-1.59%
2018/07/06	0	0.00	5	48.40	47.90	-5	471	-1.06%
2018/06/21	0	0.00	2	54.05	54.10	-2	501	-0.40%
2018/06/19	5	54.00	0	0.00	54.90	5	518	0.96%
2018/06/07	1	55.90	0	0.00	55.50	1	519	0.19%
2018/06/04	0	0.00	3	56.30	55.80	-3	509	-0.59%
2018/05/31	6	55.78	2	55.90	55.80	4	509	0.79%
2018/05/29	2	54.50	0	0.00	54.50	2	509	0.39%
2018/05/16	0	0.00	1	53.70	53.10	-1	655	-0.15%
2018/05/09	1	52.10	0	0.00	51.90	1	746	0.13%
2018/05/02	5	51.00	0	0.00	51.00	5	790	0.63%
2018/04/26	0	0.00	5	50.60	50.60	-5	807	-0.62%
2018/04/24	0	0.00	1	51.60	51.60	-1	820	-0.12%
2018/04/18	2	56.60	0	0.00	56.10	2	824	0.24%
2018/04/17	1	56.60	0	0.00	57.00	1	819	0.12%
2018/03/12	0	0.00	3	56.40	56.20	-3	1,013	-0.30%
2018/03/07	1	55.20	0	0.00	55.60	1	1,135	0.09%
2018/03/05	3	55.40	0	0.00	54.20	3	1,222	0.25%
2018/03/02	1	55.60	0	0.00	55.50	1	1,236	0.08%
2018/03/01	2	55.70	0	0.00	56.50	2	1,261	0.16%
2018/02/02	0	0.00	1	57.00	57.00	-1	1,332	-0.08%
2018/02/01	1	59.20	0	0.00	58.20	1	1,351	0.07%
2018/01/31	0	0.00	1	58.10	58.10	-1	1,378	-0.07%
2018/01/26	0	0.00	2	59.90	60.00	-2	1,464	-0.14%
2018/01/19	0	0.00	5	61.10	61.00	-5	1,658	-0.30%
2018/01/15	0	0.00	1	62.50	62.50	-1	2,103	-0.05%
2018/01/12	1	62.10	0	0.00	62.10	1	2,462	0.04%
2018/01/08	1	65.30	0	0.00	63.90	1	2,675	0.04%
2018/01/04	1	65.00	2	64.85	65.70	-1	2,675	-0.04%
2018/01/03	0	0.00	2	64.90	64.50	-2	2,682	-0.07%
2018/01/02	1	64.50	0	0.00	64.50	1	2,695	0.04%