瑞基 (4171)-元富-松德券商分點個股進出

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

瑞基

(4171)

可現股當沖

股價
32.50
漲跌
▲0.35
漲幅
+1.09%
成交量
176張
產業
上櫃農業科技業類股
194人加入追蹤

立即追蹤
本地時間:13:30

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

瑞基 (4171)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
2024/05/02	0	0.00	2	32.20	32.15	-2	150	-1.33%
2024/04/24	0	0.00	0.3	31.24	31.25	-0.3	157	-0.19%
2024/04/23	0.3	30.35	0.1	30.55	30.65	0.2	163	0.13%
2024/04/22	0.1	30.45	8	30.30	30.55	-7.9	165	-4.79%
2024/04/19	1	29.56	7.1	30.43	30.40	-6.1	166	-3.63%
2024/04/18	0.1	30.88	0	0.00	31.30	0.1	163	0.04%
2024/04/16	1	30.25	3.1	30.55	30.70	-2.1	165	-1.24%
2024/04/15	1	30.90	10	31.18	30.90	-9	162	-5.54%
2024/04/12	1	31.75	20	31.51	31.40	-19	162	-11.69%
2024/04/11	1	32.15	0	0.00	32.10	1	164	0.61%
2024/04/03	1	32.80	0	0.00	32.85	1	198	0.50%
2024/04/02	1	33.10	0	0.00	33.15	1	199	0.50%
2024/03/29	0	33.45	0	0.00	33.65	0	204	0.00%
2024/03/27	1	33.50	0	0.00	33.60	1	210	0.47%
2024/03/26	0	0.00	0.4	33.68	33.50	-0.4	228	-0.19%
2024/03/25	0	0.00	0	34.25	34.10	0	250	0.00%
2024/03/22	0	0.00	0	33.92	33.70	0	293	0.00%
2024/03/21	6	33.85	0	0.00	34.00	6	310	1.93%
2024/03/20	6.4	34.24	0	0.00	34.10	6.4	311	2.07%
2024/03/18	1	33.65	0	0.00	34.00	1	317	0.32%
2024/03/15	0	34.40	1	34.35	34.35	-1	319	-0.31%
2024/03/14	2	34.93	0	0.00	34.55	2	326	0.61%
2024/03/13	0	36.20	0	0.00	35.00	0	330	0.00%
2024/03/12	1	35.70	0	0.00	35.70	1	342	0.29%
2024/03/08	5	36.05	0	0.00	35.65	5	423	1.18%
2024/03/07	1.3	36.17	0	0.00	36.25	1.3	474	0.27%
2024/03/06	16	36.88	0	0.00	36.65	16	497	3.22%
2024/03/05	2	37.50	0	0.00	37.50	2	513	0.39%
2024/03/04	19	37.97	0	0.00	37.55	19	537	3.54%
2024/03/01	2	38.10	0	0.00	38.20	2	558	0.36%
2024/02/29	6	38.05	0.1	38.30	38.05	5.9	581	1.01%
2024/02/27	4	38.24	0	38.47	38.10	4	581	0.68%
2024/02/26	0	0.00	0	39.03	38.95	0	584	0.00%
2024/02/23	0	0.00	0.6	38.44	37.90	-0.6	582	-0.11%
2024/02/22	0	0.00	0.1	38.75	38.45	-0.1	582	-0.02%
2024/02/21	0	0.00	0.1	39.04	38.75	-0.1	583	-0.02%
2024/02/20	0	0.00	1.5	39.37	39.10	-1.5	583	-0.26%
2024/02/19	0.7	39.36	2.1	39.45	39.50	-1.4	582	-0.23%
2024/02/16	3.4	38.83	1.1	38.41	39.30	2.3	581	0.40%
2024/02/15	1.4	38.22	0.1	38.45	38.00	1.4	577	0.24%
2024/02/01	0	38.45	0	0.00	38.45	0	574	0.00%
2024/01/31	0	37.80	0	0.00	38.05	0	571	0.00%
2024/01/29	0	37.35	0	0.00	37.35	0	571	0.00%
2024/01/26	0	0.00	0	37.82	37.10	0	574	0.00%
2024/01/25	0	38.65	0.7	38.12	37.55	-0.7	573	-0.13%
2024/01/24	0.7	38.35	0	0.00	38.65	0.7	571	0.13%
2024/01/23	0	0.00	1	38.00	37.95	-1	575	-0.18%
2024/01/22	1	37.52	0	0.00	37.90	1	574	0.18%
2024/01/16	0	0.00	0.3	38.53	38.45	-0.3	564	-0.05%
2024/01/15	0.3	38.58	0	0.00	39.00	0.3	563	0.05%
2024/01/12	0	0.00	0	38.85	38.50	0	561	0.00%
2024/01/11	0	38.00	0.2	38.60	38.70	-0.2	559	-0.04%
2024/01/10	0.2	37.98	0	0.00	38.25	0.2	560	0.04%
2024/01/03	0	0.00	1.5	39.82	39.35	-1.5	545	-0.27%
2024/01/02	0	0.00	1	39.20	39.20	-1	523	-0.19%
2023/12/29	0.4	39.19	1.1	39.19	39.45	-0.7	524	-0.14%
2023/12/28	0	0.00	0.2	39.22	39.00	-0.2	525	-0.04%
2023/12/27	0.3	40.09	0.1	40.18	39.60	0.2	529	0.04%
2023/12/26	0	39.00	0	0.00	39.55	0	526	0.01%
2023/12/25	0	38.85	0	0.00	38.75	0	527	0.00%
2023/12/22	0	0.00	2	39.94	39.15	-2	527	-0.39%
2023/12/21	2	42.83	3.8	41.73	40.30	-1.8	520	-0.34%
2023/12/20	2.1	43.18	2.9	43.39	43.00	-0.8	501	-0.15%
2023/12/19	4.6	43.74	2.7	43.01	42.25	1.9	480	0.40%
2023/12/18	2.7	41.45	0.1	41.70	42.00	2.6	439	0.59%
2023/12/15	0	0.00	0.2	38.62	38.65	-0.2	421	-0.06%
2023/12/14	0.2	38.80	0.1	39.56	38.85	0.1	420	0.03%
2023/12/13	1.1	38.86	0.4	39.61	38.70	0.7	420	0.18%
2023/12/12	0.4	38.75	0.1	39.30	38.55	0.3	446	0.07%
2023/12/11	1.1	39.56	2	39.61	39.55	-0.9	445	-0.20%
2023/12/08	0.3	41.69	0.4	41.82	40.60	-0.2	439	-0.04%
2023/12/07	2.1	41.82	4.1	42.82	41.60	-1.9	437	-0.44%
2023/12/06	4	42.87	5.6	41.73	42.80	-1.5	425	-0.36%
2023/12/05	4.6	43.72	14.3	43.58	41.55	-9.7	405	-2.39%
2023/12/04	15.5	44.46	5.1	44.54	45.75	10.4	346	3.00%
2023/12/01	4.7	41.79	4.6	41.60	41.60	0.1	296	0.04%
2023/11/30	3.6	40.18	12.6	39.57	40.30	-9	272	-3.30%
2023/11/29	12.6	39.37	0	0.00	40.10	12.6	256	4.90%
2023/11/28	4	37.05	5	37.59	37.05	-1	233	-0.43%
2023/11/24	1	34.65	0	0.00	34.35	1	187	0.53%
2023/11/22	0	0.00	2	33.35	34.10	-2	185	-1.08%
2023/11/13	0	0.00	1	32.20	32.20	-1	197	-0.51%
2023/11/08	0	0.00	1	33.80	33.70	-1	201	-0.50%
2023/11/06	2	33.23	0	0.00	33.55	2	201	0.99%
2023/11/02	0	0.00	2	33.35	33.30	-2	200	-1.00%
2023/11/01	1	33.45	2	32.90	32.85	-1	199	-0.50%
2023/10/31	2	33.45	0	0.00	33.55	2	201	0.99%
2023/10/26	1	31.55	0.1	31.30	31.40	0.9	205	0.44%
2023/10/25	1	31.70	0	0.00	31.55	1	214	0.47%
2023/10/24	0	0.00	0.1	31.15	31.30	-0.1	224	-0.04%
2023/10/19	0	0.00	0.1	31.21	31.30	-0.1	229	-0.04%
2023/10/16	0	0.00	0.1	32.35	32.20	-0.1	235	-0.04%
2023/10/12	0	32.80	0.1	33.00	32.95	-0.1	238	-0.03%
2023/10/11	0	0.00	0	33.85	33.10	0	240	-0.01%
2023/09/21	0	0.00	0.2	35.80	35.50	-0.2	238	-0.08%
2023/09/20	0.1	36.10	0	0.00	36.00	0.1	238	0.04%
2023/09/19	0.1	35.95	0	0.00	35.85	0.1	239	0.04%
2023/09/18	0	0.00	2	36.17	36.00	-2	238	-0.86%
2023/09/15	0	0.00	3.9	37.42	36.30	-3.9	237	-1.66%
2023/09/14	0.7	37.91	1.3	38.19	38.15	-0.6	207	-0.29%
2023/09/13	0.2	37.35	1.3	37.60	37.80	-1	205	-0.49%
2023/09/12	0.3	37.00	0.3	36.50	37.50	0.1	204	0.05%
2023/09/11	0	0.00	2.6	37.09	36.75	-2.6	205	-1.28%
2023/09/08	0.8	37.73	0.8	38.01	37.70	0	204	0.00%
2023/09/07	0.3	38.20	0.8	38.36	38.20	-0.5	207	-0.24%
2023/09/06	0.5	38.60	1.8	38.42	38.35	-1.3	207	-0.63%
2023/09/05	0.6	38.04	0.6	37.80	38.35	0	205	0.01%
2023/09/04	8.7	37.52	0	37.90	37.80	8.7	203	4.25%
2023/09/01	1	37.10	1	37.20	37.05	0	202	0.02%
2023/08/30	0	0.00	0.1	36.55	36.25	-0.1	200	-0.05%
2023/08/29	0.1	36.00	0	0.00	36.45	0.1	199	0.05%
2023/08/28	0	0.00	1.3	36.46	36.15	-1.3	196	-0.67%
2023/08/25	0.1	36.10	0.1	36.15	36.35	0.1	195	0.03%
2023/08/24	0.3	36.12	0	0.00	36.05	0.3	194	0.13%
2023/08/23	0	0.00	1	36.10	36.00	-1	194	-0.52%
2023/08/22	0	0.00	1	35.50	35.85	-1	194	-0.51%
2023/08/16	1	35.35	0	0.00	35.45	1	191	0.52%
2023/08/10	0	0.00	1	38.00	38.35	-1	189	-0.53%
2023/08/07	0	0.00	0.1	39.73	38.90	-0.1	204	-0.02%
2023/08/04	0.1	38.35	0	0.00	39.40	0.1	206	0.02%
2023/08/01	0	0.00	0.2	40.40	39.10	-0.2	202	-0.09%
2023/07/31	0.2	40.65	0	0.00	40.00	0.2	198	0.09%
2023/07/28	0	0.00	2.4	40.50	40.90	-2.4	195	-1.21%
2023/07/27	2.4	51.90	0	0.00	52.60	2.4	188	1.26%
2023/07/26	0	0.00	0.8	50.90	50.80	-0.8	179	-0.44%
2023/07/25	0.8	50.15	0	0.00	50.90	0.8	177	0.44%
2023/07/20	1	49.25	0	0.00	49.25	1	176	0.57%
2023/07/19	0	0.00	0.3	50.85	49.95	-0.3	174	-0.15%
2023/07/18	0	0.00	0.8	50.81	50.80	-0.8	177	-0.45%
2023/07/17	1.1	51.03	0	0.00	51.40	1.1	181	0.59%
2023/07/13	1	50.80	0	0.00	50.40	1	186	0.54%
2023/06/30	0	0.00	0	53.90	53.40	0	192	0.00%
2023/06/29	0	53.10	0	0.00	53.10	0	193	0.00%
2023/06/19	0	0.00	0	52.17	51.30	0	232	-0.02%
2023/06/16	0	50.94	0	0.00	51.50	0	235	0.02%
2023/06/15	0	0.00	0	51.33	50.50	0	235	0.00%
2023/06/14	0	51.70	0	0.00	51.50	0	236	0.00%
2023/06/12	0	0.00	0	52.90	52.20	0	236	-0.01%
2023/06/09	0	53.00	0	0.00	53.30	0	238	0.01%
2023/05/30	0	53.90	0	0.00	53.30	0	281	0.00%
2023/05/29	0	0.00	2	53.70	53.80	-2	284	-0.70%
2023/05/25	0	0.00	1	53.20	53.20	-1	287	-0.35%
2023/05/19	1	52.20	0	0.00	52.20	1	300	0.33%
2023/05/17	0	0.00	0.9	52.11	52.10	-0.9	312	-0.28%
2023/05/16	0.9	51.00	0	0.00	51.70	0.9	315	0.28%
2023/05/11	2	54.50	0.5	53.38	52.80	1.5	333	0.45%
2023/05/08	3	57.70	0	0.00	57.50	3	346	0.87%
2023/04/26	0.1	56.20	0.1	56.83	56.90	0	442	0.01%
2023/04/25	0.1	58.60	0	0.00	57.10	0.1	450	0.01%
2023/04/21	0	0.00	0.4	60.29	58.00	-0.4	492	-0.09%
2023/04/20	0.5	61.64	0.8	61.14	60.20	-0.3	525	-0.05%
2023/04/19	0.8	61.00	0	0.00	61.40	0.8	551	0.14%
2023/04/18	0	0.00	1.3	61.08	60.60	-1.3	600	-0.22%
2023/04/17	1.3	61.08	0.1	61.00	61.60	1.3	662	0.19%
2023/04/14	0.1	60.10	0.4	60.80	60.30	-0.3	761	-0.04%
2023/04/13	0.1	60.29	0	60.53	60.30	0.1	1,068	0.01%
2023/04/12	0.4	60.84	0.2	60.70	60.70	0.2	1,372	0.01%
2023/04/11	0	0.00	0.1	60.20	59.60	-0.1	1,459	-0.01%
2023/04/10	0	0.00	0.1	61.80	60.10	-0.1	1,462	-0.01%
2023/04/07	0	0.00	0.1	61.42	61.30	-0.1	1,470	-0.01%
2023/04/06	0.3	60.30	0	60.90	60.70	0.3	1,488	0.02%
2023/03/31	0.1	61.00	0.5	60.76	60.60	-0.4	1,507	-0.03%
2023/03/30	0.1	61.30	0.5	61.05	61.00	-0.4	1,508	-0.03%
2023/03/29	0.5	61.53	2.5	61.55	61.10	-2.1	1,510	-0.14%
2023/03/28	0.7	61.84	0.1	61.41	61.00	0.6	1,515	0.04%
2023/03/27	0.8	60.97	0.6	60.88	61.50	0.3	1,519	0.02%
2023/03/24	1.4	60.16	0	0.00	60.70	1.4	1,516	0.09%
2023/03/22	0	0.00	0	59.80	58.10	0	1,518	0.00%
2023/03/21	0	57.80	0	57.70	57.70	0	1,536	0.00%
2023/03/20	0	56.50	0	0.00	56.70	0	1,538	0.00%
2023/03/16	0	0.00	0	57.20	55.50	0	1,568	0.00%
2023/03/15	0	57.00	0	0.00	57.20	0	1,605	0.00%
2023/03/14	1	57.30	0	0.00	56.70	1	1,657	0.06%
2023/03/10	0	0.00	0.5	61.09	59.20	-0.5	1,661	-0.03%
2023/03/09	0.5	61.80	0	0.00	61.30	0.5	1,658	0.03%
2023/03/08	0	0.00	0.1	61.75	61.30	-0.1	1,658	-0.01%
2023/03/07	0.1	61.96	0.5	62.07	61.80	-0.4	1,657	-0.02%
2023/03/06	0	62.50	1.2	62.61	62.60	-1.1	1,655	-0.07%
2023/03/03	0.1	63.00	1	62.61	62.70	-0.9	1,654	-0.05%
2023/03/02	2	62.07	1	62.10	62.10	1	1,646	0.06%
2023/03/01	1.4	61.12	0.7	60.31	61.20	0.7	1,642	0.04%
2023/02/24	0	0.00	3.8	60.94	60.60	-3.8	1,646	-0.23%
2023/02/23	1.2	61.47	1	61.41	61.70	0.2	1,643	0.01%
2023/02/22	1	61.00	0.1	60.71	60.80	0.9	1,647	0.05%
2023/02/21	3	61.10	1.4	61.35	61.20	1.7	1,661	0.10%
2023/02/20	1.8	62.03	0.4	62.25	61.80	1.4	1,660	0.08%
2023/02/17	0.3	59.51	0	59.82	60.70	0.3	1,654	0.02%
2023/02/16	0.1	59.42	0	0.00	60.10	0.1	1,658	0.01%
2023/02/15	0	0.00	0.4	59.89	59.30	-0.4	1,658	-0.02%
2023/02/14	0.4	60.24	0.1	60.29	60.10	0.3	1,657	0.02%
2023/02/13	0.1	61.10	0	0.00	59.90	0.1	1,657	0.01%
2023/02/10	1	61.40	0	0.00	61.30	1	1,655	0.06%
2023/02/09	0	0.00	0.3	63.66	62.10	-0.3	1,650	-0.02%
2023/02/08	0.2	63.90	0.3	63.96	63.40	-0.1	1,641	-0.01%
2023/02/07	0.3	64.42	3.4	64.39	63.90	-3.1	1,640	-0.19%
2023/02/06	2.1	63.91	2	64.30	64.00	0.1	1,634	0.01%
2023/02/03	3.2	63.61	6.1	63.25	63.10	-2.9	1,627	-0.18%
2023/02/02	4.8	63.83	2	64.15	64.00	2.8	1,617	0.18%
2023/02/01	0.3	61.80	3.6	61.44	62.40	-3.3	1,597	-0.21%
2023/01/31	6.7	61.59	1	61.80	61.80	5.7	1,586	0.36%
2023/01/30	0	0.00	0.4	58.85	58.40	-0.4	1,562	-0.03%
2023/01/17	0.4	60.04	2.2	60.07	59.40	-1.8	1,557	-0.12%
2023/01/16	2.2	58.99	0	0.00	60.10	2.2	1,551	0.14%
2023/01/13	1	59.20	1.3	58.28	58.10	-0.3	1,544	-0.02%
2023/01/12	0.3	60.20	0	0.00	58.80	0.3	1,539	0.02%
2023/01/11	1	60.50	2.4	61.27	60.50	-1.4	1,525	-0.09%
2023/01/10	2.4	64.59	0.1	64.49	62.80	2.3	1,508	0.15%
2023/01/09	1.1	63.63	0.5	64.08	63.50	0.6	1,504	0.04%
2023/01/06	0.5	66.60	3.3	67.91	65.10	-2.8	1,482	-0.19%
2023/01/05	3.3	68.55	4.3	68.66	68.60	-1	1,440	-0.07%
2023/01/04	18.3	70.13	21.7	69.76	69.70	-3.4	1,377	-0.25%
2023/01/03	39.7	68.50	40.8	67.89	70.90	-1.1	1,279	-0.08%
2022/12/30	91.8	60.72	97.2	61.39	66.00	-5.4	979	-0.55%
2022/12/29	13.2	58.77	3.6	58.85	60.00	9.6	678	1.42%
2022/12/28	0.6	55.93	0	57.20	54.60	0.6	596	0.10%
2022/12/27	0	56.20	1.6	56.64	56.50	-1.6	596	-0.27%
2022/12/26	1.6	57.88	0.4	58.50	57.60	1.3	591	0.21%
2022/12/23	0.4	56.59	0.7	56.27	56.10	-0.3	578	-0.05%
2022/12/22	0.7	55.29	0	0.00	55.50	0.7	568	0.12%
2022/12/21	0	0.00	0.3	55.00	53.70	-0.3	578	-0.05%
2022/12/20	0.3	54.00	0.5	56.51	54.50	-0.2	587	-0.04%
2022/12/19	0.5	57.48	0	0.00	56.70	0.5	601	0.08%
2022/12/16	0	0.00	0.2	56.10	55.60	-0.2	604	-0.04%
2022/12/15	0.2	56.42	1.6	56.55	56.20	-1.4	614	-0.22%
2022/12/14	1.2	56.79	2.2	56.41	57.70	-0.9	621	-0.15%
2022/12/13	2.2	58.08	2.7	58.01	57.80	-0.5	615	-0.07%
2022/12/12	0.3	54.77	0	0.00	54.80	0.3	605	0.05%
2022/12/09	0	0.00	0.1	58.08	56.10	-0.1	611	-0.01%
2022/12/08	0.1	58.20	8	58.35	58.00	-8	608	-1.31%
2022/12/07	8	60.65	0.4	60.73	59.60	7.6	605	1.26%
2022/12/06	3.4	59.84	3	60.58	57.90	0.5	586	0.08%
2022/12/05	0	0.00	2	55.40	59.10	-2	592	-0.34%
2022/12/02	0.9	53.86	3	53.62	53.80	-2.1	602	-0.34%
2022/12/01	2.9	52.40	1.4	52.64	53.00	1.5	604	0.25%
2022/11/30	1.5	51.97	0	51.44	51.80	1.5	622	0.24%
2022/11/29	0	50.70	1.2	51.32	51.00	-1.2	650	-0.19%
2022/11/28	1.2	50.97	0	0.00	51.80	1.2	680	0.18%
2022/11/24	0	0.00	1.6	51.72	51.50	-1.6	779	-0.20%
2022/11/23	1.6	51.77	0	0.00	51.90	1.6	787	0.20%
2022/11/22	0.6	51.30	0.4	53.00	51.20	0.2	801	0.03%
2022/11/21	0.2	53.20	3.6	53.87	53.10	-3.4	814	-0.42%
2022/11/18	2.5	55.52	3	56.00	54.10	-0.5	841	-0.06%
2022/11/17	4.1	54.49	2.2	53.45	55.10	1.9	858	0.22%
2022/11/16	1.4	52.90	0.4	53.13	53.10	1	859	0.11%
2022/11/15	0.1	52.49	6.4	52.71	52.60	-6.4	879	-0.72%
2022/11/14	6.1	52.33	0	51.90	53.20	6.1	899	0.68%
2022/11/10	1	53.77	1.1	54.06	53.00	-0.1	943	-0.01%
2022/11/09	0.9	53.03	1.5	53.11	53.30	-0.6	964	-0.07%
2022/11/08	1.3	53.11	3.2	53.24	52.50	-1.9	975	-0.19%
2022/11/07	3	51.79	0	51.80	52.10	3	978	0.31%
2022/11/04	1.5	51.65	2.4	51.86	51.40	-0.9	978	-0.09%
2022/11/03	1.7	52.07	5.6	52.06	51.70	-4	984	-0.40%
2022/11/02	3.5	51.58	1	51.90	51.90	2.5	988	0.25%
2022/11/01	0.8	51.01	12.1	50.94	50.70	-11.3	1,007	-1.12%
2022/10/31	12.5	50.70	1	51.40	50.80	11.5	1,010	1.14%
2022/10/28	0	49.20	0	49.84	49.30	0	1,027	0.00%
2022/10/27	0.7	49.86	0.1	49.47	50.20	0.6	1,034	0.06%
2022/10/26	0.1	47.73	0.1	48.59	48.65	0	1,038	0.00%
2022/10/25	0.1	48.10	0.8	48.96	48.10	-0.7	1,042	-0.07%
2022/10/24	0.8	50.50	0.4	50.59	50.40	0.4	1,039	0.04%
2022/10/21	0.4	50.00	1	50.09	49.25	-0.6	1,044	-0.06%
2022/10/20	1	50.42	0.6	50.68	50.70	0.3	1,045	0.03%
2022/10/19	0	0.00	1.1	52.43	52.00	-1.1	1,045	-0.10%
2022/10/18	0.8	52.40	0.1	53.00	52.60	0.7	1,049	0.07%
2022/10/17	1.5	51.75	3	52.14	51.30	-1.5	1,053	-0.14%
2022/10/14	2.2	49.24	0	0.00	50.70	2.2	1,032	0.21%
2022/10/13	0.3	46.45	2.3	46.54	46.15	-1.9	1,028	-0.19%
2022/10/12	0.3	50.20	0.6	50.66	50.20	-0.4	1,026	-0.03%
2022/10/11	1.6	51.02	0	0.00	51.20	1.6	1,039	0.16%
2022/10/07	0	0.00	2	51.56	51.50	-2	1,047	-0.19%
2022/10/06	0	52.90	0	0.00	53.50	0	1,053	0.00%
2022/10/05	3	55.27	3.3	54.28	53.80	-0.3	1,064	-0.03%
2022/10/04	0.3	54.99	0.1	55.00	54.70	0.2	1,090	0.02%
2022/10/03	0	0.00	1.1	52.75	53.00	-1.1	1,121	-0.10%
2022/09/30	1.2	53.04	1.3	53.05	53.10	-0.1	1,131	-0.01%
2022/09/29	1.1	53.57	0.3	53.67	53.60	0.8	1,142	0.07%
2022/09/28	0.4	53.77	1	53.15	51.70	-0.5	1,148	-0.05%
2022/09/27	0.4	56.24	0.3	55.49	57.30	0.1	1,147	0.01%
2022/09/26	0.8	56.12	1.1	56.91	55.10	-0.3	1,159	-0.02%
2022/09/23	3	58.77	0.2	61.05	58.00	2.8	1,166	0.24%
2022/09/22	1.2	61.50	0	0.00	60.70	1.2	1,184	0.10%
2022/09/21	1	63.20	0	0.00	62.80	1	1,190	0.08%
2022/09/20	1	65.30	0	0.00	65.40	1	1,218	0.08%
2022/09/19	0	0.00	0.1	65.70	65.80	-0.1	1,243	-0.01%
2022/09/14	0.1	72.50	0.1	72.53	71.80	0	1,321	0.00%
2022/09/13	0.3	72.67	5.5	72.43	72.20	-5.2	1,347	-0.39%
2022/09/12	6	85.15	0.4	82.93	83.10	5.6	1,365	0.41%
2022/09/08	1.4	90.47	1.2	88.95	91.60	0.2	1,348	0.02%
2022/09/07	0.2	87.69	0.9	87.04	87.80	-0.8	1,364	-0.06%
2022/09/06	0.9	89.26	9	87.20	86.30	-8.1	1,392	-0.58%
2022/09/05	0	0.00	1.2	92.11	90.00	-1.2	1,403	-0.08%
2022/09/02	1.2	93.14	10.3	91.68	92.90	-9.1	1,410	-0.64%
2022/09/01	15.3	91.01	8.6	92.37	90.10	6.7	1,405	0.47%
2022/08/31	9.6	91.23	1.2	93.51	91.10	8.4	1,455	0.58%
2022/08/30	0.2	87.33	0	0.00	87.90	0.2	1,401	0.02%
2022/08/29	0	0.00	0.3	85.27	85.10	-0.3	1,400	-0.02%
2022/08/26	4.3	88.34	0.3	89.09	87.30	3.9	1,400	0.28%
2022/08/25	0.3	85.67	0.5	86.39	88.20	-0.1	1,402	-0.01%
2022/08/24	0.5	85.48	0.8	85.59	86.40	-0.3	1,388	-0.02%
2022/08/23	0.8	82.80	0.1	83.73	83.70	0.7	1,384	0.05%
2022/08/22	0.1	85.00	1.2	84.89	83.20	-1.1	1,404	-0.08%
2022/08/19	1.1	83.56	1.2	83.20	84.70	-0.1	1,427	-0.01%
2022/08/18	2.3	84.23	1.5	82.86	82.80	0.8	1,466	0.05%
2022/08/17	0.5	81.01	0.1	80.70	81.30	0.4	1,482	0.03%
2022/08/16	0	0.00	0.2	79.81	79.40	-0.2	1,549	-0.01%
2022/08/15	0.2	77.60	0.3	76.77	77.90	-0.1	1,703	-0.01%
2022/08/10	0.1	72.00	0	0.00	71.10	0.1	2,084	0.00%
2022/08/05	0	0.00	0.4	74.40	74.00	-0.4	2,315	-0.02%
2022/08/04	1.3	70.90	0	0.00	72.90	1.3	2,481	0.05%
2022/08/03	0.1	75.10	0	0.00	74.00	0.1	2,956	0.00%
2022/08/02	3	76.03	0	0.00	75.50	3	3,217	0.09%
2022/08/01	0.1	78.60	0	0.00	78.40	0.1	3,584	0.00%
2022/07/29	0	0.00	0.3	79.90	79.60	-0.3	4,150	-0.01%
2022/07/28	2	80.85	1	81.00	79.50	1	4,529	0.02%
2022/07/27	0	0.00	1	80.80	81.30	-1	5,168	-0.02%
2022/07/26	0.1	84.12	0	0.00	81.50	0.1	5,588	0.00%
2022/07/25	1.1	85.71	1	83.80	83.80	0.1	6,018	0.00%
2022/07/22	0	0.00	1	83.80	84.30	-1	7,167	-0.01%
2022/07/21	1.3	83.11	0	0.00	83.20	1.3	7,733	0.02%
2022/07/19	1	84.50	0.4	83.82	82.60	0.6	8,925	0.01%
2022/07/18	1.4	84.02	1	83.80	83.50	0.4	9,397	0.00%
2022/07/14	0	0.00	0.2	81.26	82.10	-0.2	10,648	0.00%
2022/07/13	0	79.60	0.5	81.59	81.20	-0.5	11,078	0.00%
2022/07/12	0.7	78.90	1	75.10	80.00	-0.4	11,177	0.00%
2022/07/11	2	80.75	1	80.50	80.50	1	11,551	0.01%
2022/07/08	0	0.00	0	89.20	89.40	0	11,648	0.00%
2022/07/07	0	87.86	0	0.00	89.20	0	11,763	0.00%
2022/07/05	0	0.00	0.1	86.50	87.60	-0.1	12,231	0.00%
2022/07/04	0.1	85.20	0	0.00	86.10	0.1	12,456	0.00%
2022/06/30	2	88.50	0	0.00	87.40	2	12,584	0.02%
2022/06/29	1	93.40	1	93.70	93.50	0	12,594	0.00%
2022/06/28	0	0.00	0.1	96.57	92.40	-0.1	12,606	0.00%
2022/06/27	0.1	96.80	0	0.00	95.00	0.1	12,571	0.00%
2022/06/23	16	95.56	14	94.46	92.60	2	12,539	0.02%
2022/06/22	0	0.00	1	92.00	91.20	-1	12,490	-0.01%
2022/06/21	1	96.40	1	95.80	95.60	0	12,463	0.00%
2022/06/20	0	0.00	2.1	94.53	90.40	-2.1	12,421	-0.02%
2022/06/17	3.1	95.40	1	95.78	97.20	2.1	12,385	0.02%
2022/06/16	8	98.49	7	98.74	93.00	1	12,350	0.01%
2022/06/15	2	99.45	0	0.00	97.70	2	12,318	0.02%
2022/06/14	3	99.20	0	0.00	98.30	3	12,283	0.02%
2022/06/13	0	0.00	0.5	104.83	101.50	-0.5	12,252	0.00%
2022/06/10	2	110.50	2.1	107.05	107.00	-0.1	12,217	0.00%
2022/06/09	9.5	111.06	9.5	113.35	110.50	0	12,199	0.00%
2022/06/08	1.5	108.33	0.3	108.32	107.00	1.2	12,140	0.01%
2022/06/07	0	0.00	0.5	109.08	107.00	-0.5	12,133	0.00%
2022/06/06	2	109.51	5.1	109.53	108.50	-3.1	12,131	-0.03%
2022/06/02	2	113.49	2	110.50	110.50	0	12,118	0.00%
2022/06/01	1	112.50	1.2	113.43	112.00	-0.2	12,101	0.00%
2022/05/31	9	114.00	11	113.18	113.00	-2	12,098	-0.02%
2022/05/30	3.4	112.87	6.1	114.07	115.50	-2.7	12,083	-0.02%
2022/05/27	12.8	111.13	11.2	113.00	114.00	1.6	12,057	0.01%
2022/05/26	1.9	113.67	1.5	115.10	110.50	0.4	12,013	0.00%
2022/05/25	9.7	112.62	9	115.17	112.50	0.7	11,955	0.01%
2022/05/24	17	114.44	16.2	113.65	113.00	0.8	11,920	0.01%
2022/05/23	25.2	114.95	26.1	116.00	118.50	-0.9	11,840	-0.01%
2022/05/20	10.1	118.73	10.2	115.90	119.00	-0.1	11,684	0.00%
2022/05/19	20.3	121.61	21.2	124.19	117.00	-0.9	11,598	-0.01%
2022/05/18	10.7	124.11	11.4	124.53	125.00	-0.7	11,428	-0.01%
2022/05/17	3.1	123.38	1.1	122.54	120.50	2.1	11,318	0.02%
2022/05/16	10.4	125.29	11.1	126.54	126.50	-0.7	11,290	-0.01%
2022/05/13	11.2	125.40	11.6	126.47	128.00	-0.4	11,232	0.00%
2022/05/12	20.7	126.50	19.3	126.86	124.50	1.3	11,090	0.01%
2022/05/11	25	126.38	25.8	128.61	130.50	-0.8	10,977	-0.01%
2022/05/10	24.4	131.87	18	129.75	128.00	6.4	10,515	0.06%
2022/05/09	52	139.59	52.3	140.80	141.50	-0.3	10,260	0.00%
2022/05/06	67	145.94	77.5	146.99	140.50	-10.5	9,901	-0.11%
2022/05/05	48.5	155.91	48.4	153.78	148.50	0.2	9,335	0.00%
2022/05/04	81.2	156.11	77.8	157.20	154.50	3.4	8,990	0.04%
2022/05/03	52	167.14	48.8	166.19	160.00	3.2	8,372	0.04%
2022/04/29	78.8	171.60	79.1	170.84	169.00	-0.3	7,999	0.00%
2022/04/28	54.1	180.04	59.1	181.53	172.00	-5	7,616	-0.07%
2022/04/27	43.1	164.37	55.4	165.53	175.00	-12.3	6,519	-0.19%
2022/04/26	82.4	156.45	66.2	157.00	159.50	16.2	5,996	0.27%
2022/04/25	64.2	169.18	57.9	169.48	156.50	6.3	5,529	0.11%
2022/04/22	38.9	165.23	34.6	164.50	164.00	4.4	4,905	0.09%
2022/04/21	86.6	165.05	103.2	164.56	160.00	-16.7	4,577	-0.36%	大賣/
2022/04/20	178.2	162.50	183.6	162.85	165.50	-5.3	3,699	-0.14%	大買/大賣/
2022/04/19	41.6	148.19	117.1	157.09	150.50	-75.6	3,365	-2.24%	大賣/
2022/04/18	169	157.46	75	157.50	157.50	94	2,945	3.19%	大買/
2022/04/15	259.1	143.27	275.3	142.94	143.50	-16.2	2,866	-0.57%	大買/大賣/
2022/04/14	3.3	124.45	8	125.00	130.50	-4.7	2,496	-0.19%
2022/04/13	10	120.55	3	118.52	119.00	7	2,377	0.29%
2022/04/12	39.1	125.41	42.6	126.65	127.00	-3.5	2,256	-0.16%
2022/04/11	2.1	120.18	1.5	124.48	125.50	0.6	1,918	0.03%
2022/04/08	11.8	116.25	5.7	115.97	114.50	6.2	1,777	0.35%
2022/04/07	4	109.84	7.2	113.47	116.50	-3.1	1,547	-0.20%
2022/04/06	0.3	105.50	0.2	105.50	106.00	0.1	1,427	0.00%
2022/04/01	3.2	102.76	4	102.36	99.60	-0.8	1,368	-0.06%
2022/03/31	2.8	97.24	0	0.00	99.40	2.8	1,324	0.21%
2022/03/29	0	0.00	0.4	91.60	91.70	-0.4	1,288	-0.03%
2022/03/28	0.2	96.10	1	96.60	93.30	-0.8	1,283	-0.06%
2022/03/24	0.2	90.14	0	88.30	91.00	0.2	1,262	0.01%
2022/03/23	2	88.25	0	0.00	88.20	2	1,262	0.16%
2022/03/22	0	87.60	0	0.00	87.80	0	1,261	0.00%
2022/03/18	1	85.00	0	0.00	85.20	1	1,259	0.08%
2022/03/15	1	84.50	1	83.80	83.00	0	1,262	0.00%
2022/03/11	0	0.00	0.8	88.30	82.60	-0.8	1,255	-0.06%
2022/03/10	0.2	90.30	0	90.80	91.70	0.2	1,228	0.01%
2022/03/09	0.6	87.87	0.2	88.36	89.50	0.4	1,227	0.03%
2022/03/08	0	0.00	0.3	87.51	85.10	-0.3	1,228	-0.03%
2022/03/07	0.3	86.30	1.1	86.72	86.80	-0.8	1,242	-0.06%
2022/03/04	3	91.30	1.7	91.49	91.40	1.3	1,260	0.10%
2022/03/03	1.1	96.63	2	96.20	94.60	-0.9	1,290	-0.07%
2022/03/02	1.8	94.92	3	95.30	95.40	-1.2	1,311	-0.09%
2022/03/01	1.1	93.40	0	0.00	94.00	1.1	1,300	0.08%
2022/02/25	1.3	92.72	2	91.85	93.40	-0.7	1,300	-0.05%
2022/02/24	3	93.85	0	0.00	91.00	3	1,298	0.23%
2022/02/23	1	95.80	0	0.00	95.70	1	1,285	0.08%
2022/02/22	2	95.65	2	95.43	95.50	0	1,283	0.00%
2022/02/21	2.1	102.65	1	102.00	102.00	1.1	1,270	0.09%
2022/02/18	0	0.00	0.4	101.50	99.70	-0.4	1,267	-0.04%
2022/02/17	1	96.50	1	97.90	99.30	0	1,274	0.00%
2022/02/16	1.5	96.92	0	0.00	97.30	1.5	1,265	0.12%
2022/02/15	2	97.65	22	95.79	96.00	-20	1,255	-1.59%
2022/02/14	1.4	98.53	2	99.75	98.30	-0.6	1,232	-0.05%
2022/02/11	15	106.23	15.8	103.31	102.50	-0.8	1,227	-0.06%
2022/02/10	3.5	101.82	0.2	101.99	104.50	3.3	1,171	0.28%
2022/02/09	0.5	94.21	0	0.00	95.10	0.5	1,141	0.04%
2022/02/08	0	0.00	36	91.61	92.50	-36	1,128	-3.19%
2022/02/07	1	96.01	0	0.00	96.40	1	1,114	0.09%
2022/01/26	12	97.83	12	96.23	96.10	0	1,114	0.00%
2022/01/25	49	105.17	13.9	100.92	102.50	35.1	1,079	3.25%
2022/01/24	14.4	111.34	15.3	111.02	110.00	-0.8	1,052	-0.08%
2022/01/21	5.8	107.75	1	106.00	106.00	4.8	1,004	0.47%
2022/01/20	16	111.94	8.1	105.18	104.00	7.9	953	0.83%
2022/01/19	15	116.47	1.7	118.31	115.50	13.3	904	1.47%
2022/01/18	3.7	115.01	4.9	113.42	119.50	-1.1	848	-0.14%
2022/01/17	2.7	114.58	2.4	113.30	114.50	0.3	805	0.04%
2022/01/14	9.6	113.81	7.6	111.82	112.00	2	734	0.27%
2022/01/13	2.2	106.38	0.1	107.00	111.50	2.2	583	0.37%
2022/01/12	0.5	102.04	0.2	101.26	101.50	0.2	539	0.04%
2022/01/11	0.3	98.19	0.5	98.17	99.90	-0.2	537	-0.03%
2022/01/10	0.5	105.91	5	105.98	106.50	-4.5	525	-0.85%
2022/01/07	4.2	99.29	0.2	103.00	101.00	4	493	0.81%
2022/01/06	0.6	94.56	0	94.50	95.20	0.6	459	0.14%
2022/01/05	0.1	93.10	1	93.50	93.20	-0.9	445	-0.21%
2022/01/04	1.3	93.15	0	0.00	94.10	1.3	440	0.29%
2022/01/03	0	91.70	1.1	91.34	92.10	-1.1	427	-0.25%
2021/12/30	1.1	89.70	0	0.00	90.80	1.1	424	0.25%
2021/12/21	0	0.00	0	87.31	86.80	0	466	-0.01%
2021/12/20	0	88.10	0	0.00	87.90	0	467	0.01%
2021/12/17	0	88.90	1	88.00	89.40	-1	465	-0.21%
2021/12/16	0	0.00	0.1	85.40	85.00	-0.1	456	-0.01%
2021/12/15	0	85.50	0	0.00	85.20	0	455	0.01%
2021/12/14	0	85.40	0.2	87.85	85.00	-0.1	458	-0.03%
2021/12/13	0.2	89.06	0	89.30	88.90	0.1	451	0.03%
2021/12/10	0	90.90	0	90.80	89.20	0	451	0.01%
2021/12/09	0	87.40	0.2	87.72	88.00	-0.2	448	-0.05%
2021/12/08	0.2	90.00	0	0.00	89.70	0.2	452	0.05%
2021/12/07	1	89.70	1	89.93	88.90	0	458	0.00%
2021/12/06	0	0.00	0	91.90	91.40	0	486	0.00%
2021/12/03	1	91.40	0.1	91.65	91.00	0.9	561	0.16%
2021/12/02	1	92.20	1.1	94.22	91.80	-0.1	578	-0.02%
2021/12/01	1.2	93.28	2.1	95.26	93.10	-0.8	573	-0.14%
2021/11/30	2.1	92.13	1	92.29	91.50	1.1	558	0.19%
2021/11/29	1	96.20	2.6	96.78	98.00	-1.6	538	-0.31%
2021/11/26	1.6	89.76	1	90.50	89.10	0.6	500	0.13%
2021/11/24	0	0.00	0	85.12	85.20	0	476	-0.01%
2021/11/23	0	85.10	0.2	85.47	84.80	-0.2	475	-0.04%
2021/11/22	0.1	85.87	0	0.00	85.70	0.1	475	0.02%
2021/11/19	0.1	84.30	0	84.00	83.30	0.1	470	0.01%
2021/11/18	0	83.93	0	85.00	83.90	0	472	0.01%
2021/11/17	0	84.70	0.4	83.31	87.10	-0.4	463	-0.08%
2021/11/16	0.4	80.66	0	81.70	81.70	0.3	450	0.08%
2021/11/15	0	78.10	0	0.00	78.60	0	436	0.00%
2021/11/10	0	0.00	0.1	78.60	77.20	-0.1	461	-0.02%
2021/11/09	0.1	79.50	2	79.80	78.90	-1.9	463	-0.41%
2021/11/03	0	0.00	0	81.90	82.50	0	496	0.00%
2021/11/02	0	80.00	0	0.00	80.10	0	493	0.00%
2021/10/28	0	0.00	0	79.10	78.90	0	494	0.00%
2021/10/27	0	80.90	0.2	80.10	77.80	-0.2	496	-0.05%
2021/10/25	0.2	80.00	0	80.50	81.00	0.1	494	0.03%
2021/10/22	0	0.00	0	81.10	81.00	0	493	0.00%
2021/10/21	0.1	80.50	0	0.00	81.30	0.1	498	0.02%
2021/10/20	0	0.00	0.3	81.58	81.00	-0.3	502	-0.05%
2021/10/19	0.3	83.00	0	82.90	84.70	0.3	496	0.05%
2021/10/18	0	77.00	0	0.00	77.30	0	488	0.00%
2021/10/13	0	0.00	0	84.80	83.50	0	519	0.00%
2021/10/12	0	85.30	0	0.00	85.80	0	521	0.00%
2021/10/05	0	0.00	4	84.50	88.00	-4	536	-0.75%
2021/10/04	0	0.00	7	91.20	88.60	-7	532	-1.31%
2021/09/29	1	100.00	0	0.00	103.00	1	527	0.19%
2021/09/14	1	110.50	0	0.00	111.00	1	601	0.17%
2021/09/13	4	117.25	0	0.00	113.50	4	608	0.66%
2021/09/10	5	119.00	0	0.00	120.00	5	613	0.82%
2021/09/09	4	120.75	3	121.50	119.50	1	616	0.16%
2021/09/08	3	131.33	4	124.13	128.00	-1	597	-0.17%
2021/09/07	0	0.00	1	118.00	122.00	-1	537	-0.19%
2021/09/06	0	0.00	1	112.50	111.00	-1	540	-0.19%
2021/08/24	1	110.50	0	0.00	109.50	1	775	0.13%
2021/08/23	2	112.00	0	0.00	112.00	2	788	0.25%
2021/08/12	0	0.00	1	117.00	116.50	-1	902	-0.11%
2021/08/11	1	116.00	0	0.00	117.00	1	1,040	0.10%
2021/08/06	0	0.00	1	124.50	124.00	-1	1,208	-0.08%
2021/08/03	1	124.00	0	0.00	122.50	1	1,245	0.08%
2021/07/20	1	135.00	1	136.50	130.50	0	1,272	0.00%
2021/07/16	0	0.00	1	129.50	128.50	-1	1,255	-0.08%
2021/07/13	0	0.00	2	128.00	126.00	-2	1,262	-0.16%
2021/07/02	1	141.50	0	0.00	144.00	1	1,266	0.08%
2021/07/01	1	143.00	1	144.50	144.50	0	1,255	0.00%
2021/06/30	1	133.00	0	0.00	134.50	1	1,231	0.08%
2021/06/29	0	0.00	1	135.50	131.00	-1	1,234	-0.08%
2021/06/28	0	0.00	1	132.00	133.00	-1	1,230	-0.08%
2021/06/25	0	0.00	2	132.00	129.50	-2	1,228	-0.16%
2021/06/23	3	133.67	0	0.00	133.50	3	1,221	0.25%
2021/06/22	0	0.00	1	133.50	134.00	-1	1,219	-0.08%
2021/06/21	2	131.00	1	133.00	130.50	1	1,225	0.08%
2021/06/18	0	0.00	1	135.00	135.00	-1	1,260	-0.08%
2021/06/17	1	133.50	1	137.00	132.50	0	1,275	0.00%
2021/06/15	1	142.00	0	0.00	138.50	1	1,261	0.08%
2021/06/11	1	149.00	0	0.00	146.50	1	1,240	0.08%
2021/06/10	2	151.50	1	153.50	150.50	1	1,222	0.08%
2021/06/09	2	148.50	1	152.00	152.00	1	1,193	0.08%
2021/06/07	0	0.00	4	152.38	156.00	-4	1,112	-0.36%
2021/06/04	2	149.25	0	0.00	142.00	2	1,102	0.18%
2021/06/03	2	148.50	0	0.00	153.00	2	1,078	0.19%
2021/05/31	0	0.00	1	146.50	147.00	-1	1,039	-0.10%
2021/05/27	1	164.50	1	163.00	167.00	0	1,023	0.00%
2021/05/25	0	0.00	1	160.00	160.00	-1	1,007	-0.10%
2021/05/21	1	165.00	1	172.00	167.00	0	983	0.00%
2021/05/20	1	157.00	1	169.00	170.00	0	966	0.00%
2021/05/19	7	162.93	8	166.38	159.00	-1	947	-0.11%
2021/05/18	3	168.67	12	161.67	169.00	-9	817	-1.10%
2021/05/14	6	139.00	4	137.00	140.00	2	718	0.28%
2021/05/12	0	0.00	2	112.75	116.00	-2	658	-0.30%
2021/05/11	2	105.50	1	105.50	105.50	1	647	0.15%
2021/05/10	2	115.25	0	0.00	110.00	2	666	0.30%
2021/05/07	0	0.00	1	120.00	119.00	-1	681	-0.15%
2021/05/06	2	116.25	1	116.50	115.50	1	746	0.13%
2021/05/04	1	115.50	1	116.50	116.50	0	812	0.00%
2021/04/28	1	122.50	0	0.00	121.50	1	825	0.12%
2021/04/27	2	125.25	3	124.17	124.50	-1	844	-0.12%
2021/04/26	0	0.00	1	118.50	120.00	-1	847	-0.12%
2021/04/23	2	115.75	1	116.50	116.00	1	845	0.12%
2021/04/22	1	117.50	0	0.00	116.50	1	855	0.12%
2021/04/21	1	120.50	2	122.50	119.00	-1	854	-0.12%
2021/04/20	1	118.50	2	118.25	118.50	-1	858	-0.12%
2021/04/19	2	114.50	2	115.00	114.50	0	877	0.00%
2021/04/16	0	0.00	1	116.50	115.50	-1	884	-0.11%
2021/04/14	3	115.67	2	117.50	115.50	1	900	0.11%
2021/04/13	1	122.50	0	0.00	119.00	1	898	0.11%
2021/04/12	1	124.00	1	126.50	122.00	0	887	0.00%
2021/04/09	0	0.00	3	119.50	121.00	-3	878	-0.34%
2021/04/08	1	116.00	1	118.00	115.50	0	865	0.00%
2021/04/01	1	118.00	2	120.00	118.00	-1	879	-0.11%
2021/03/30	1	116.50	0	0.00	116.50	1	875	0.11%
2021/03/29	1	116.00	0	0.00	116.50	1	890	0.11%
2021/03/25	1	113.50	0	0.00	112.50	1	897	0.11%
2021/03/23	5	111.40	1	117.00	115.50	4	881	0.45%
2021/03/22	4	121.13	3	123.17	118.50	1	838	0.12%
2021/03/19	2	131.75	1	134.00	128.50	1	816	0.12%
2021/03/18	2	131.75	4	131.88	133.50	-2	821	-0.24%
2021/03/17	2	131.00	2	131.50	129.50	0	827	0.00%
2021/03/15	3	131.83	3	133.00	134.50	0	848	0.00%
2021/03/12	3	133.00	3	134.33	131.00	0	850	0.00%
2021/03/10	3	126.67	4	126.75	129.00	-1	855	-0.12%
2021/03/09	5	125.80	24	125.08	124.50	-19	858	-2.21%
2021/03/08	1	126.50	1	127.00	123.50	0	862	0.00%
2021/03/05	2	126.50	3	126.50	126.00	-1	883	-0.11%
2021/03/04	1	123.50	2	123.75	123.50	-1	893	-0.11%
2021/03/03	3	123.67	3	124.17	123.00	0	908	0.00%
2021/02/26	2	126.50	1	127.00	126.00	1	916	0.11%
2021/02/25	1	132.00	0	0.00	129.50	1	921	0.11%
2021/02/24	1	127.50	2	129.75	130.50	-1	924	-0.11%
2021/02/23	1	129.50	0	0.00	127.00	1	915	0.11%
2021/02/19	1	121.50	1	122.50	122.50	0	943	0.00%
2021/02/18	1	117.50	3	118.00	120.00	-2	935	-0.21%
2021/02/17	1	126.00	1	123.00	121.50	0	929	0.00%
2021/02/05	1	133.50	1	134.50	134.50	0	916	0.00%
2021/02/04	2	137.75	2	140.00	136.50	0	916	0.00%
2021/02/03	1	137.50	0	0.00	135.00	1	909	0.11%
2021/02/02	1	141.00	0	0.00	140.00	1	926	0.11%
2021/02/01	33	147.68	9	152.33	145.50	24	920	2.61%
2021/01/28	5	155.50	6	155.08	154.00	-1	863	-0.12%
2021/01/27	5	147.90	2	147.00	150.00	3	799	0.38%
2021/01/26	0	0.00	2	132.50	138.50	-2	755	-0.26%
2021/01/25	1	136.50	1	132.00	134.00	0	738	0.00%
2021/01/22	1	126.00	0	0.00	125.50	1	721	0.14%
2021/01/20	1	133.50	2	131.25	130.50	-1	707	-0.14%
2021/01/15	1	117.00	0	0.00	116.00	1	670	0.15%
2021/01/14	1	126.50	1	126.00	123.00	0	665	0.00%
2021/01/13	1	128.00	0	0.00	128.00	1	676	0.15%
2021/01/12	2	135.75	2	132.50	136.50	0	669	0.00%
2021/01/08	0	0.00	3	115.50	116.00	-3	646	-0.46%
2020/12/30	1	129.50	0	0.00	129.50	1	685	0.15%
2020/12/29	1	126.00	0	0.00	126.00	1	680	0.15%
2020/12/28	0	0.00	1	135.50	130.50	-1	679	-0.15%
2020/12/24	2	137.00	2	138.00	137.00	0	679	0.00%
2020/12/23	1	148.00	1	140.50	138.00	0	677	0.00%
2020/12/22	0	0.00	1	145.00	147.00	-1	670	-0.15%
2020/12/14	1	138.00	0	0.00	138.00	1	760	0.13%
2020/12/11	2	141.00	0	0.00	137.00	2	761	0.26%
2020/12/10	1	152.00	0	0.00	146.00	1	752	0.13%
2020/12/09	1	165.50	1	163.50	162.00	0	735	0.00%
2020/12/08	3	164.50	2	166.25	163.00	1	739	0.14%
2020/12/07	0	0.00	1	163.50	162.00	-1	740	-0.14%
2020/12/03	1	175.00	0	0.00	175.00	1	768	0.13%
2020/12/02	0	177.00	1	178.50	178.50	-1	775	-0.13%
2020/11/30	0	0.00	3	177.33	179.00	-3	753	-0.40%
2020/11/27	6	168.42	5	168.60	167.00	1	739	0.14%
2020/11/20	2	154.00	0	0.00	154.50	2	725	0.28%
2020/11/19	0	156.50	3	155.00	153.50	-3	722	-0.41%
2020/11/18	0	0.00	1	151.00	151.00	-1	692	-0.14%
2020/11/12	1	137.50	0	0.00	134.00	1	694	0.14%
2020/11/11	1	143.50	0	0.00	141.50	1	689	0.15%
2020/11/10	1	152.50	0	0.00	142.50	1	687	0.15%
2020/11/09	0	0.00	1	152.50	152.50	-1	665	-0.15%
2020/10/22	0	0.00	1	159.00	157.00	-1	946	-0.11%
2020/10/21	2	164.50	2	160.50	164.00	0	964	0.00%
2020/10/20	0	0.00	1	156.50	156.50	-1	975	-0.10%
2020/10/13	3	147.00	1	148.00	147.00	2	1,043	0.19%
2020/10/05	1	179.00	0	0.00	179.00	1	1,090	0.09%
2020/09/21	0	0.00	1	224.50	212.00	-1	1,204	-0.08%
2020/09/18	6	215.50	8	215.38	219.00	-2	1,181	-0.17%
2020/09/09	1	205.00	1	209.00	204.00	0	1,188	0.00%
2020/09/08	11	219.09	11	208.82	206.00	0	1,183	0.00%
2020/09/07	0	0.00	1	220.00	220.00	-1	1,163	-0.09%
2020/08/26	1	214.50	1	215.00	206.50	0	1,226	0.00%
2020/08/21	0	0.00	1	210.00	213.00	-1	1,211	-0.08%
2020/08/20	4	230.38	3	226.33	223.00	1	1,211	0.08%
2020/08/19	0	0.00	2	219.75	222.50	-2	1,192	-0.17%
2020/08/18	0	0.00	1	202.50	202.50	-1	1,185	-0.08%
2020/08/13	1	188.50	0	0.00	184.00	1	1,193	0.08%
2020/08/12	2	186.25	0	0.00	198.50	2	1,262	0.16%
2020/08/11	2	198.75	1	210.50	192.50	1	1,289	0.08%
2020/08/10	2	224.25	0	0.00	213.50	2	1,306	0.15%
2020/08/06	2	243.00	1	239.50	220.00	1	1,260	0.08%
2020/08/05	0	0.00	2	240.75	243.50	-2	1,245	-0.16%
2020/07/31	2	240.00	1	239.00	229.00	1	1,180	0.08%
2020/07/28	1	262.50	0	0.00	260.00	1	1,099	0.09%
2020/07/27	2	297.25	0	0.00	288.50	2	1,102	0.18%
2020/07/24	0	0.00	1	324.00	320.50	-1	1,091	-0.09%
2020/07/23	5	336.50	2	335.50	337.00	3	1,066	0.28%
2020/07/20	1	300.00	0	0.00	308.00	1	1,049	0.10%
2020/07/16	1	341.50	1	338.00	330.00	0	1,042	0.00%
2020/07/10	1	295.00	1	304.00	304.00	0	1,064	0.00%
2020/07/09	2	311.25	1	311.00	309.00	1	1,062	0.09%
2020/07/08	1	337.50	35	335.97	326.50	-34	1,062	-3.20%
2020/07/07	18	335.86	0	0.00	319.50	18	1,051	1.71%
2020/07/06	16	365.66	0	0.00	355.00	16	1,077	1.48%
2020/07/01	2	399.00	3	395.33	400.00	-1	1,031	-0.10%
2020/06/29	1	392.00	0	0.00	389.00	1	1,022	0.10%
2020/06/24	1	401.50	1	389.00	381.50	0	1,010	0.00%
2020/06/19	1	406.00	0	0.00	399.00	1	1,011	0.10%
2020/06/18	1	421.50	0	0.00	416.50	1	998	0.10%
2020/06/15	2	414.00	0	0.00	405.00	2	969	0.21%
2020/06/12	0	0.00	5	405.10	397.50	-5	966	-0.52%
2020/06/11	0	0.00	2	412.75	399.50	-2	964	-0.21%
2020/06/10	0	0.00	1	404.00	402.00	-1	955	-0.10%
2020/06/08	0	0.00	15	370.43	384.00	-15	932	-1.61%
2020/06/05	3	350.67	0	0.00	359.00	3	910	0.33%
2020/06/04	1	324.00	0	0.00	333.00	1	916	0.11%
2020/06/03	2	309.75	0	0.00	312.50	2	928	0.22%
2020/06/02	1	299.00	0	0.00	299.00	1	937	0.11%
2020/06/01	8	308.00	0	0.00	307.00	8	954	0.84%
2020/05/28	0	0.00	2	300.00	301.00	-2	1,013	-0.20%
2020/05/19	3	304.50	3	309.00	271.50	0	1,185	0.00%
2020/05/18	3	285.17	2	276.50	301.50	1	1,108	0.09%
2020/05/15	2	268.50	20	275.00	274.50	-18	1,064	-1.69%
2020/05/06	0	0.00	30	212.50	204.00	-30	969	-3.10%
2020/05/05	0	0.00	5	204.50	204.00	-5	962	-0.52%
2020/05/04	5	178.00	0	0.00	186.00	5	958	0.52%
2020/04/30	51	158.97	0	0.00	172.50	51	953	5.35%
2020/04/27	0	0.00	1	186.50	193.00	-1	940	-0.11%
2020/04/24	1	172.00	0	0.00	178.00	1	918	0.11%
2020/04/21	0	0.00	1	130.00	134.50	-1	874	-0.11%
2020/04/20	1	120.50	0	0.00	122.50	1	857	0.12%
2020/04/16	5	124.00	5	126.20	126.00	0	837	0.00%
2020/04/10	1	101.50	3	99.67	99.10	-2	729	-0.27%
2020/04/09	1	103.00	0	0.00	98.10	1	715	0.14%
2020/04/08	0	0.00	1	93.80	93.80	-1	657	-0.15%
2020/03/30	0	0.00	2	77.50	78.40	-2	643	-0.31%
2020/03/27	2	76.15	0	0.00	78.30	2	641	0.31%
2020/03/25	0	0.00	1	68.70	68.90	-1	631	-0.16%
2020/03/23	1	62.20	0	0.00	63.20	1	630	0.16%
2020/03/18	0	0.00	4	73.05	74.00	-4	612	-0.65%
2020/03/09	1	84.50	1	81.00	76.30	0	593	0.00%
2020/03/06	1	85.00	0	0.00	84.70	1	578	0.17%
2020/03/03	5	98.76	2	96.05	94.50	3	572	0.52%
2020/03/02	0	0.00	1	94.50	94.60	-1	535	-0.19%
2020/02/27	3	83.10	0	0.00	86.00	3	525	0.57%
2020/02/26	1	76.40	0	0.00	78.20	1	507	0.20%
2020/02/25	0	0.00	6	76.40	71.10	-6	463	-1.29%
2020/02/24	6	71.28	0	0.00	73.50	6	433	1.39%
2020/02/21	0	0.00	10	61.88	66.90	-10	411	-2.43%
2020/02/17	2	57.50	0	0.00	60.00	2	390	0.51%
2020/02/11	1	61.80	0	0.00	61.80	1	400	0.25%
2020/01/30	1	57.50	0	0.00	56.90	1	409	0.24%
2020/01/20	1	61.00	0	0.00	61.40	1	403	0.25%
2020/01/17	2	62.00	1	62.90	61.90	1	402	0.25%
2020/01/16	1	62.80	0	0.00	62.90	1	402	0.25%
2020/01/14	0	0.00	1	63.60	63.70	-1	405	-0.25%
2020/01/13	1	62.00	0	0.00	63.10	1	403	0.25%
2020/01/03	2	63.00	0	0.00	63.50	2	381	0.52%
2019/12/30	0	0.00	1	68.20	67.80	-1	370	-0.27%
2019/12/27	1	66.80	0	0.00	67.90	1	366	0.27%
2019/12/26	0	0.00	1	66.10	67.90	-1	364	-0.27%
2019/12/25	0	0.00	1	68.30	67.50	-1	360	-0.28%
2019/12/24	1	68.70	0	0.00	69.00	1	356	0.28%
2019/12/23	1	69.70	0	0.00	69.70	1	351	0.28%
2019/12/19	0	0.00	1	66.00	66.00	-1	338	-0.30%
2019/12/17	1	62.30	1	60.40	62.40	0	324	0.00%
2019/12/12	2	60.90	0	0.00	61.20	2	312	0.64%
2019/12/09	0	0.00	2	62.20	63.50	-2	283	-0.71%
2019/12/04	1	58.10	0	0.00	58.10	1	250	0.40%
2019/12/03	0	0.00	9	58.50	58.60	-9	247	-3.64%
2019/11/26	10	56.40	0	0.00	56.50	10	184	5.43%
2019/11/22	0	0.00	1	47.00	51.00	-1	128	-0.78%
2019/11/08	0	0.00	2	48.00	47.70	-2	103	-1.93%
2019/11/07	2	47.28	0	0.00	48.20	2	97	2.06%
2019/10/25	0	0.00	4	42.68	42.50	-4	82	-4.83%
2019/10/23	1	43.20	0	0.00	42.60	1	81	1.22%
2019/10/03	0	0.00	1	41.80	41.10	-1	79	-1.25%
2019/10/02	0	0.00	1	41.50	41.60	-1	79	-1.26%
2019/08/27	0	0.00	1	40.00	40.00	-1	79	-1.26%
2019/07/29	1	43.45	1	43.00	43.00	0	75	0.00%
2019/07/23	0	0.00	1	42.80	41.00	-1	64	-1.55%
2019/06/10	0	0.00	1	40.65	40.00	-1	78	-1.28%
2019/05/13	0	0.00	1	39.10	40.00	-1	102	-0.98%
2019/05/09	1	39.15	0	0.00	40.10	1	110	0.90%
2019/05/08	1	40.85	0	0.00	41.00	1	108	0.92%
2019/05/07	0	0.00	1	39.60	39.80	-1	108	-0.92%
2019/03/26	1	39.80	0	0.00	38.90	1	233	0.43%
2019/03/14	1	41.15	0	0.00	41.30	1	256	0.39%
2019/03/11	7	44.34	0	0.00	43.85	7	256	2.73%
2019/03/07	1	42.50	0	0.00	42.60	1	252	0.40%
2019/03/06	1	42.65	0	0.00	43.35	1	251	0.40%
2019/02/20	1	41.70	0	0.00	41.50	1	250	0.40%
2019/02/15	2	45.13	0	0.00	43.10	2	242	0.82%
2019/01/29	1	40.00	0	0.00	39.85	1	221	0.45%
2019/01/28	0	0.00	1	39.60	39.85	-1	222	-0.45%
2019/01/23	1	38.00	0	0.00	38.00	1	219	0.46%
2019/01/18	1	41.65	0	0.00	41.20	1	219	0.46%
2019/01/04	0	0.00	1	42.00	44.55	-1	240	-0.42%
2019/01/03	1	40.85	0	0.00	40.50	1	235	0.42%
2018/12/17	0	0.00	1	38.05	38.00	-1	256	-0.39%
2018/11/26	0	0.00	1	32.85	32.85	-1	252	-0.40%
2018/11/23	1	32.05	0	0.00	34.10	1	251	0.40%
2018/10/22	0	0.00	1	37.80	37.00	-1	210	-0.47%
2018/10/19	1	34.70	1	33.05	37.20	0	198	0.00%
2018/10/18	1	33.45	0	0.00	33.85	1	176	0.57%
2018/10/16	0	0.00	1	33.20	32.00	-1	166	-0.60%
2018/10/05	0	0.00	4	27.96	27.25	-4	131	-3.03%
2018/10/04	1	28.75	0	0.00	28.90	1	127	0.78%
2018/09/27	3	29.60	0	0.00	29.30	3	107	2.78%
2018/09/25	0	0.00	1	30.60	31.55	-1	96	-1.04%
2018/09/21	1	27.10	0	0.00	28.70	1	82	1.22%
2018/01/12	0	0.00	1	19.20	19.20	-1	17	-5.85%