富采 (3714)-台新-新莊券商分點個股進出

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

富采

(3714)

可現股當沖

股價
45.65
漲跌
▲0.85
漲幅
+1.90%
成交量
1,861張
產業
上市光電類股
581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

富采 (3714)籌碼相關－台新-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-新莊券商分點個股進出
台新-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	44.83	0	0.00	45.65	3	3,444	0.09%
2024/11/20	0	0.00	2	45.05	44.80	-2	3,423	-0.06%
2024/11/19	1	44.45	0	0.00	44.55	1	3,410	0.03%
2024/11/18	2	44.65	1	44.65	44.50	1	3,402	0.03%
2024/11/14	0	0.00	6	44.35	44.65	-6	3,395	-0.18%
2024/11/13	1	44.85	0	0.00	44.30	1	3,382	0.03%
2024/11/12	1	45.05	0	0.00	45.00	1	3,391	0.03%
2024/11/11	4	46.43	1	45.40	45.40	3	3,370	0.09%
2024/11/08	11	47.46	11	48.33	47.10	0	3,320	0.00%
2024/11/07	0	0.00	1	48.05	48.05	-1	3,242	-0.03%
2024/11/05	2	48.65	2	48.95	47.90	0	3,177	0.00%
2024/11/04	1	47.80	1	47.80	47.40	0	3,119	0.00%
2024/11/01	1	46.70	3	46.85	47.05	-2	3,161	-0.06%
2024/10/29	10	46.67	0	0.00	46.50	10	3,151	0.32%
2024/10/28	0	0.00	4	46.75	47.75	-4	3,118	-0.13%
2024/10/25	1	47.25	0	0.00	47.15	1	3,100	0.03%
2024/10/24	1	47.55	1	47.05	47.25	0	3,088	0.00%
2024/10/23	2	48.13	1	47.65	47.60	1	3,052	0.03%
2024/10/22	2	48.15	3	47.73	48.00	-1	3,033	-0.03%
2024/10/21	7	47.93	9	48.22	48.35	-2	3,044	-0.07%
2024/10/18	2	46.95	47	47.36	47.35	-45	3,006	-1.50%
2024/10/17	16	47.40	15	47.15	46.65	1	2,910	0.03%
2024/10/15	0	0.00	2	44.95	44.80	-2	2,614	-0.08%
2024/10/11	9	45.69	4	44.60	44.75	5	2,654	0.19%
2024/10/08	1	45.45	0	0.00	45.40	1	2,636	0.04%
2024/10/07	1	46.35	0.4	46.35	46.55	0.6	2,618	0.02%
2024/10/01	2	45.08	7	45.69	45.90	-5	2,663	-0.19%
2024/09/27	40	45.69	0	0.00	45.50	40	2,681	1.49%
2024/09/26	2	45.80	90	45.40	45.05	-88	2,676	-3.29%
2024/09/25	6	46.62	31	46.86	46.80	-25	2,611	-0.96%
2024/09/23	10	46.86	0	0.00	46.10	10	2,397	0.42%
2024/09/09	0.1	40.43	0	0.00	40.90	0.1	2,110	0.00%
2024/09/06	0.5	40.50	0	0.00	41.20	0.5	2,095	0.02%
2024/09/04	1	38.60	1	39.05	38.95	0	2,044	0.00%
2024/09/03	0	0.00	10.1	40.86	40.70	-10.1	2,076	-0.49%
2024/09/02	0	41.25	0	0.00	41.25	0	2,113	0.00%
2024/08/23	1	39.40	0	0.00	39.60	1	2,401	0.04%
2024/08/22	0	39.80	0	0.00	40.00	0	2,625	0.00%
2024/08/13	0	38.90	2	38.83	38.90	-2	2,888	-0.07%
2024/08/08	0	39.60	0	0.00	39.35	0	2,956	0.00%
2024/08/07	1	39.50	0	0.00	39.35	1	2,957	0.03%
2024/08/06	8.1	37.60	0	0.00	38.15	8.1	2,983	0.27%
2024/08/05	14	38.09	0	0.00	37.60	14	2,954	0.47%
2024/07/30	4	40.91	0	0.00	41.10	4	3,033	0.13%
2024/07/26	2.1	41.06	0	0.00	41.15	2.1	3,076	0.07%
2024/07/23	2	41.80	0	0.00	41.65	2	3,154	0.06%
2024/07/22	4	41.60	0	0.00	41.25	4	3,235	0.12%
2024/07/19	12	43.83	0	0.00	43.20	12	3,199	0.38%
2024/07/18	0	0.00	1	45.60	45.60	-1	3,134	-0.03%
2024/07/17	0	0.00	0.5	45.60	45.35	-0.5	3,112	-0.02%
2024/07/15	1	45.95	0	0.00	45.85	1	3,136	0.03%
2024/07/12	0	0.00	1	45.55	46.05	-1	3,126	-0.03%
2024/07/11	1	45.45	0	0.00	45.50	1	3,093	0.03%
2024/07/10	2	45.10	0	0.00	44.95	2	3,110	0.06%
2024/07/09	1.1	45.08	0	0.00	45.10	1.1	3,109	0.03%
2024/07/05	2	45.65	2	45.83	46.30	0	3,148	0.00%
2024/07/04	2	44.85	1	45.20	44.95	1	3,091	0.03%
2024/07/02	0	0.00	2	43.00	43.20	-2	3,054	-0.07%
2024/07/01	2.1	43.35	0	0.00	43.00	2.1	3,041	0.07%
2024/06/27	1	43.20	0	0.00	43.10	1	3,036	0.03%
2024/06/26	1	43.65	0	0.00	43.75	1	3,039	0.03%
2024/06/25	5	43.90	2	43.75	43.85	3	3,023	0.10%
2024/06/24	0	44.70	0	0.00	44.15	0	3,017	0.00%
2024/06/20	1	45.20	12	45.00	45.20	-11	3,045	-0.36%
2024/06/19	1	44.85	0	0.00	44.70	1	3,048	0.03%
2024/06/18	1	45.15	0	0.00	45.50	1	3,035	0.03%
2024/06/17	3	45.32	1	45.05	45.25	2	3,042	0.07%
2024/06/14	5	44.55	1	44.40	44.55	4	3,036	0.13%
2024/06/13	6	43.43	0	0.00	43.55	6	3,030	0.20%
2024/06/12	4	43.83	0.2	43.82	43.40	3.8	3,042	0.12%
2024/06/11	4	43.85	1.3	44.31	43.70	2.7	3,054	0.09%
2024/06/07	3.1	45.02	0	0.00	44.95	3.1	3,040	0.10%
2024/06/06	4	43.58	0	0.00	43.05	4	3,003	0.13%
2024/06/05	1	43.45	14	43.84	43.60	-13	2,978	-0.44%
2024/06/04	2	44.50	1	44.65	44.30	1	2,975	0.03%
2024/06/03	0.1	45.70	0	0.00	44.90	0.1	3,000	0.00%
2024/05/31	0	0.00	31	45.81	45.70	-31	3,005	-1.03%
2024/05/30	31	46.55	3	45.57	45.10	28	3,014	0.93%
2024/05/29	6	47.84	1	47.40	47.00	5	2,972	0.17%
2024/05/28	32	45.55	94	48.17	48.40	-62	2,912	-2.13%
2024/05/27	21	44.16	0	0.00	44.35	21	2,712	0.77%
2024/05/24	13	44.88	4	44.85	44.50	9	2,709	0.33%
2024/05/23	2	45.58	0	0.00	45.65	2	2,674	0.07%
2024/05/22	0	0.00	1	45.75	46.10	-1	2,652	-0.04%
2024/05/21	2	44.90	0	0.00	45.80	2	2,623	0.08%
2024/05/16	1	43.70	0	0.00	44.35	1	2,553	0.04%
2024/05/15	0.1	42.80	1	43.20	43.00	-0.9	2,494	-0.04%
2024/05/14	0	0.00	2	42.95	42.80	-2	2,512	-0.08%
2024/05/13	3	42.75	0	0.00	42.85	3	2,509	0.12%
2024/05/10	1	42.45	0	0.00	43.00	1	2,501	0.04%
2024/05/09	0	0.00	1	43.30	43.45	-1	2,468	-0.04%
2024/05/07	0	0.00	5	43.20	43.45	-5	2,434	-0.21%
2024/05/03	1	43.20	1	42.90	42.60	0	2,330	0.00%
2024/05/02	0.1	42.85	0	0.00	43.20	0.1	2,301	0.00%
2024/04/30	2	42.48	5	42.71	42.85	-3	2,285	-0.13%
2024/04/29	4	42.83	2	42.28	42.90	2	2,278	0.09%
2024/04/26	0	0.00	0.1	41.15	41.15	-0.1	2,234	0.00%
2024/04/25	2	39.93	0	0.00	40.40	2	2,153	0.09%
2024/04/24	0	0.00	1	39.90	40.30	-1	2,143	-0.05%
2024/04/23	0	0.00	0	39.95	39.80	0	2,166	0.00%
2024/04/22	0	0.00	0.5	39.40	39.50	-0.5	2,200	-0.02%
2024/04/19	1	38.60	0	0.00	38.55	1	2,174	0.05%
2024/04/18	0	0.00	10	39.70	39.75	-10	2,148	-0.47%
2024/04/17	2.5	38.94	0	0.00	39.40	2.5	2,144	0.12%
2024/04/16	4	39.34	0	0.00	38.85	4	2,150	0.19%
2024/04/15	0	0.00	2	40.20	40.20	-2	2,150	-0.09%
2024/04/11	5	40.05	0	0.00	40.60	5	2,264	0.22%
2024/04/10	0	0.00	2	39.38	39.90	-2	2,195	-0.09%
2024/04/09	2	39.55	0	0.00	39.05	2	2,189	0.09%
2024/04/03	1	38.80	0	0.00	38.60	1	2,164	0.05%
2024/04/02	3	39.37	0	0.00	39.05	3	2,178	0.14%
2024/04/01	1	39.10	11	38.99	39.50	-10	2,199	-0.45%
2024/03/29	13	38.61	0	0.00	38.30	13	2,202	0.59%
2024/03/28	3	38.65	0	0.00	38.65	3	2,226	0.13%
2024/03/27	1	38.95	0	0.00	39.00	1	2,225	0.04%
2024/03/26	1	38.71	0	0.00	38.60	1	2,198	0.05%
2024/03/22	0	0.00	2	40.08	40.05	-2	2,130	-0.09%
2024/03/21	1	40.25	0	0.00	40.25	1	2,121	0.05%
2024/03/20	0	0.00	40	39.96	39.90	-40	2,123	-1.88%
2024/03/19	0	40.05	0	0.00	39.90	0	2,111	0.00%
2024/03/18	1.1	39.86	0	0.00	40.00	1.1	2,096	0.05%
2024/03/15	1	39.70	1	39.80	39.65	0	2,075	0.00%
2024/03/14	0	0.00	29	40.01	39.90	-29	2,045	-1.42%
2024/03/13	0	40.33	0	0.00	40.20	0	2,022	0.00%
2024/03/12	1	41.00	0	0.00	41.00	1	2,006	0.05%
2024/03/11	0	40.50	0	0.00	40.70	0	1,992	0.00%
2024/03/08	1	40.55	0	0.00	40.15	1	1,979	0.05%
2024/03/07	3	41.25	1	40.95	40.95	2	1,919	0.10%
2024/03/06	0	42.20	0	0.00	41.95	0	1,868	0.00%
2024/03/05	1	41.50	1	42.20	42.35	0	1,845	0.00%
2024/03/04	1	41.45	1	41.60	41.50	0	1,815	0.00%
2024/03/01	1	42.30	5	42.15	42.00	-4	1,773	-0.23%
2024/02/29	1	42.85	0	0.00	42.90	1	1,732	0.06%
2024/02/26	2	43.73	0	0.00	43.45	2	1,700	0.12%
2024/02/23	1	44.45	0	0.00	44.30	1	1,672	0.06%
2024/02/22	4.5	45.16	0	0.00	44.95	4.5	1,673	0.27%
2024/02/20	5	44.84	0	0.00	44.75	5	1,667	0.30%
2024/02/16	1	43.55	0	0.00	43.70	1	1,655	0.06%
2024/02/15	9	42.33	0	0.00	43.35	9	1,639	0.55%
2024/02/05	5	41.73	0	0.00	41.95	5	1,596	0.31%
2024/02/02	1	42.45	0	0.00	42.40	1	1,587	0.06%
2024/01/31	2	42.25	0	0.00	42.05	2	1,576	0.13%
2024/01/30	1	42.00	0	0.00	42.00	1	1,569	0.06%
2024/01/26	1	43.15	0	0.00	42.95	1	1,570	0.06%
2024/01/24	0	0.00	1	43.75	43.75	-1	1,637	-0.06%
2024/01/22	5	42.21	0	0.00	42.60	5	1,614	0.31%
2024/01/19	1	42.80	0	0.00	43.05	1	1,569	0.06%
2024/01/17	2	42.75	0	0.00	42.60	2	1,551	0.13%
2024/01/16	1	43.75	0	0.00	43.65	1	1,514	0.07%
2024/01/09	1	45.55	1	45.55	45.25	0	1,551	0.00%
2024/01/05	1	45.45	0	0.00	45.60	1	1,389	0.07%
2024/01/04	2	44.75	0	0.00	44.70	2	1,385	0.14%
2024/01/03	4	45.28	0	0.00	45.05	4	1,395	0.29%
2023/12/29	1	46.30	2	46.18	46.30	-1	1,373	-0.07%
2023/12/28	1	45.95	0	0.00	46.15	1	1,391	0.07%
2023/12/27	6	46.58	6	46.15	46.25	0	1,379	0.00%
2023/12/25	0	0.00	1	45.80	45.60	-1	1,334	-0.07%
2023/12/19	1	43.40	0	0.00	43.40	1	1,278	0.08%
2023/12/18	1	44.95	0	0.00	44.65	1	1,273	0.08%
2023/12/06	1	45.10	0	0.00	44.95	1	1,274	0.08%
2023/11/27	1	45.05	0	0.00	44.90	1	1,281	0.08%
2023/11/20	1	45.15	0	0.00	45.05	1	1,259	0.08%
2023/11/15	2	44.25	1	44.60	44.55	1	1,253	0.08%
2023/11/09	1	43.25	0	0.00	43.15	1	1,263	0.08%
2023/11/06	0	0.00	3	43.85	43.65	-3	1,361	-0.22%
2023/11/01	6	43.50	6	42.65	42.25	0	1,415	0.00%
2023/10/11	0	0.00	1	44.05	43.65	-1	1,645	-0.06%
2023/10/06	1	43.70	1	43.70	43.70	0	1,664	0.00%
2023/10/05	0	0.00	1	43.90	43.90	-1	1,682	-0.06%
2023/10/04	1	42.80	0	0.00	42.85	1	1,694	0.06%
2023/10/03	2	44.08	0	0.00	43.85	2	1,690	0.12%
2023/09/15	1	46.35	0	0.00	46.40	1	1,901	0.05%
2023/09/06	0	0.00	1	46.65	46.30	-1	2,261	-0.04%
2023/09/04	1	46.15	0	0.00	45.95	1	2,294	0.04%
2023/08/28	0	0.00	2	44.60	44.60	-2	2,465	-0.08%
2023/08/25	0	0.00	3	44.95	44.85	-3	2,498	-0.12%
2023/08/24	0	0.00	9	45.31	45.00	-9	2,643	-0.34%
2023/08/23	0	0.00	1	44.90	44.75	-1	2,660	-0.04%
2023/08/22	6	44.58	0	0.00	44.40	6	2,670	0.22%
2023/08/21	5	45.12	0	0.00	44.65	5	2,670	0.19%
2023/08/18	4	45.11	0	0.00	45.00	4	2,675	0.15%
2023/08/17	1	44.65	0	0.00	45.30	1	2,681	0.04%
2023/08/16	0	0.00	12	44.77	44.70	-12	2,684	-0.45%
2023/08/14	1	46.20	0	0.00	45.25	1	2,674	0.04%
2023/08/11	3	46.35	3	46.70	46.60	0	2,659	0.00%
2023/08/10	0	0.00	1.4	46.96	46.85	-1.4	2,652	-0.05%
2023/08/09	1	48.00	0	0.00	48.00	1	2,636	0.04%
2023/08/08	10	48.65	0	0.00	48.10	10	2,635	0.38%
2023/08/07	7	49.27	6	49.48	49.20	1	2,614	0.04%
2023/08/04	0.2	49.98	0	0.00	49.80	0.2	2,602	0.01%
2023/08/02	4.2	50.55	2	51.10	50.80	2.2	2,582	0.09%
2023/08/01	5	52.22	2	51.15	51.60	3	2,620	0.11%
2023/07/28	1	49.55	0	0.00	49.55	1	2,500	0.04%
2023/07/26	0	0.00	1	49.40	48.80	-1	2,499	-0.04%
2023/07/17	0	0.00	2	50.20	50.50	-2	2,696	-0.07%
2023/07/14	1	48.90	0	0.00	48.90	1	2,714	0.04%
2023/07/10	0	0.00	12	49.35	49.00	-12	2,904	-0.41%
2023/07/06	1	50.30	0	0.00	50.30	1	2,992	0.03%
2023/06/27	2	51.75	1	52.70	51.50	1	3,327	0.03%
2023/06/26	3	53.10	0	0.00	53.10	3	3,678	0.08%
2023/06/21	2	53.80	1	53.00	53.10	1	4,167	0.02%
2023/06/16	0	0.00	1	52.50	52.20	-1	4,183	-0.02%
2023/06/15	1	52.00	0	0.00	51.70	1	4,154	0.02%
2023/06/13	0	0.00	1.2	52.88	53.00	-1.2	4,031	-0.03%
2023/06/12	2	52.35	1	51.90	51.90	1	4,001	0.02%
2023/06/09	0	0.00	2	52.70	52.50	-2	3,996	-0.05%
2023/06/07	0	0.00	16	53.13	53.00	-16	4,021	-0.40%
2023/06/05	1	52.80	11	51.99	52.60	-10	4,025	-0.25%
2023/06/01	5	51.62	4	51.95	51.60	1	4,083	0.02%
2023/05/31	0.1	51.20	1	51.20	51.20	-0.9	4,171	-0.02%
2023/05/30	3.1	51.41	5	52.26	51.70	-1.9	4,221	-0.05%
2023/05/29	0	0.00	10	50.10	49.90	-10	4,183	-0.24%
2023/05/25	3	49.70	3	49.75	49.80	0	4,252	0.00%
2023/05/24	2	49.80	2	49.75	49.70	0	4,264	0.00%
2023/05/22	10	49.15	0	0.00	49.40	10	4,259	0.23%
2023/05/18	0	0.00	1	48.50	48.45	-1	4,275	-0.02%
2023/05/17	1	48.20	0	0.00	48.35	1	4,271	0.02%
2023/05/16	0	0.00	1	47.55	47.60	-1	4,252	-0.02%
2023/05/15	0	47.00	4	46.90	46.55	-4	4,249	-0.09%
2023/05/10	0	0.00	3	47.50	47.40	-3	4,273	-0.07%
2023/05/09	0	0.00	2	47.65	47.65	-2	4,302	-0.05%
2023/05/08	1	48.00	0	0.00	47.60	1	4,328	0.02%
2023/05/03	0	0.00	2	49.55	49.50	-2	4,427	-0.05%
2023/05/02	0	49.50	0	0.00	50.10	0	4,478	0.00%
2023/04/21	1	51.40	0	0.00	51.00	1	4,586	0.02%
2023/04/19	0	0.00	1	53.80	53.60	-1	4,712	-0.02%
2023/04/18	12	53.73	1	54.50	53.90	11	4,725	0.23%
2023/04/14	2	54.00	2	53.90	53.80	0	4,682	0.00%
2023/04/13	4	53.55	3	53.97	53.00	1	4,615	0.02%
2023/04/12	1	54.00	0	0.00	53.80	1	4,575	0.02%
2023/04/11	2	53.70	14	54.01	54.20	-12	4,542	-0.26%
2023/04/10	100	52.56	100	52.18	52.20	0	4,466	0.00%
2023/04/06	0	0.00	1	52.40	52.30	-1	4,413	-0.02%
2023/03/31	6	54.37	10	54.10	53.20	-4	4,374	-0.09%
2023/03/29	5	53.64	7	54.30	53.10	-2	4,316	-0.05%
2023/03/28	24	53.14	3	54.03	53.30	21	4,231	0.50%
2023/03/27	17	55.16	24	56.14	54.00	-7	4,160	-0.17%
2023/03/24	15	52.83	62	53.97	55.70	-47	3,841	-1.22%
2023/03/23	3	51.10	9	51.12	50.70	-6	3,376	-0.18%
2023/03/22	0	0.00	6	50.65	51.00	-6	3,377	-0.18%
2023/03/21	0	0.00	2	49.85	49.25	-2	3,369	-0.06%
2023/03/20	0	0.00	2	48.75	48.80	-2	3,368	-0.06%
2023/03/16	1	47.70	0	0.00	47.75	1	3,406	0.03%
2023/03/14	2	48.10	2	48.45	48.15	0	3,446	0.00%
2023/03/10	7	49.29	2	48.73	48.50	5	3,450	0.14%
2023/03/09	2	50.40	0	0.00	50.00	2	3,442	0.06%
2023/03/08	2	50.30	4	51.10	51.10	-2	3,450	-0.06%
2023/03/07	0	0.00	7	50.44	50.50	-7	3,408	-0.21%
2023/03/06	5	49.98	14	50.18	50.10	-9	3,385	-0.27%
2023/03/03	7.3	46.91	9	48.13	48.65	-1.7	3,309	-0.05%
2023/03/02	8	46.44	0	0.00	46.45	8	3,204	0.25%
2023/03/01	20	47.63	4	47.15	47.15	16	3,136	0.51%
2023/02/24	5	49.30	1	49.10	49.15	4	3,040	0.13%
2023/02/23	1	49.40	2	50.90	50.10	-1	3,013	-0.03%
2023/02/22	2	49.35	18	49.34	49.15	-16	2,991	-0.53%
2023/02/20	0	0.00	1	50.30	50.40	-1	3,075	-0.03%
2023/02/17	0	0.00	2	49.80	49.80	-2	3,135	-0.06%
2023/02/16	1	49.40	2	49.35	49.40	-1	3,203	-0.03%
2023/02/15	1	48.45	4	48.55	48.35	-3	3,309	-0.09%
2023/02/10	3	49.12	0	0.00	48.60	3	3,575	0.08%
2023/02/09	5	49.80	0	0.00	49.50	5	3,584	0.14%
2023/02/08	3	50.33	0	0.00	50.30	3	3,610	0.08%
2023/02/07	2	49.75	2	50.10	50.40	0	3,610	0.00%
2023/02/06	2	50.60	0	0.00	50.20	2	3,620	0.06%
2023/02/03	5	50.86	0	0.00	50.50	5	3,572	0.14%
2023/02/02	2	50.95	10	51.70	51.00	-8	3,538	-0.23%
2023/02/01	1	50.40	12	50.88	51.20	-11	3,466	-0.32%
2023/01/31	0	0.00	6	50.15	50.00	-6	3,418	-0.18%
2023/01/30	0	0.00	2	49.80	49.15	-2	3,377	-0.06%
2023/01/17	2	48.85	0	0.00	48.75	2	3,342	0.06%
2023/01/16	2	48.55	0	0.00	48.75	2	3,342	0.06%
2023/01/13	11	49.25	0	0.00	48.85	11	3,331	0.33%
2023/01/12	4	49.80	3	50.20	49.30	1	3,357	0.03%
2023/01/11	3	50.23	6	50.67	50.20	-3	3,330	-0.09%
2023/01/10	5	48.71	6	49.23	50.10	-1	3,233	-0.03%
2023/01/09	0	0.00	10	47.63	48.35	-10	3,069	-0.33%
2023/01/06	9	46.78	1	46.50	46.25	8	3,021	0.26%
2023/01/05	0	0.00	5	47.23	48.05	-5	3,003	-0.17%
2023/01/04	0	0.00	10	45.99	46.60	-10	2,941	-0.34%
2022/12/29	1	44.90	0	0.00	44.90	1	2,986	0.03%
2022/12/28	2	45.75	0	0.00	45.60	2	3,008	0.07%
2022/12/27	0	0.00	9	46.82	46.60	-9	3,005	-0.30%
2022/12/26	2	46.55	0	0.00	46.40	2	3,021	0.07%
2022/12/23	2	46.05	2	46.70	46.60	0	3,058	0.00%
2022/12/22	12	47.01	0	0.00	47.05	12	3,086	0.39%
2022/12/21	3	47.37	1	47.95	47.00	2	3,128	0.06%
2022/12/20	2	47.10	2	47.15	46.75	0	3,162	0.00%
2022/12/19	8	47.88	6	48.42	48.45	2	3,271	0.06%
2022/12/16	4	48.20	2	48.85	48.70	2	3,311	0.06%
2022/12/15	4	48.91	4	48.83	48.85	0	3,281	0.00%
2022/12/14	4	48.19	6	48.78	49.20	-2	3,271	-0.06%
2022/12/13	0	0.00	4	47.85	48.25	-4	3,195	-0.13%
2022/12/09	6	47.08	0	0.00	46.45	6	3,163	0.19%
2022/12/08	2	45.95	5	46.68	46.60	-3	3,139	-0.10%
2022/12/07	4	46.43	0	0.00	46.10	4	3,151	0.13%
2022/12/06	6	47.42	0	0.00	47.10	6	3,142	0.19%
2022/12/05	3	48.42	12	48.33	48.25	-9	3,117	-0.29%
2022/12/02	0	0.00	5	47.79	47.70	-5	3,101	-0.16%
2022/12/01	4	47.78	1	47.90	47.30	3	3,097	0.10%
2022/11/30	0	0.00	6	46.68	47.00	-6	3,108	-0.19%
2022/11/29	4	45.50	0	0.00	45.90	4	3,088	0.13%
2022/11/28	2	45.40	0	0.00	45.70	2	3,105	0.06%
2022/11/25	0	0.00	3	46.42	45.95	-3	3,133	-0.10%
2022/11/24	0	0.00	3	46.45	46.50	-3	3,140	-0.10%
2022/11/23	2	45.98	2	46.03	46.00	0	3,177	0.00%
2022/11/22	4	45.55	2	45.75	45.75	2	3,204	0.06%
2022/11/18	4	46.38	2	46.35	45.75	2	3,220	0.06%
2022/11/17	12	46.09	2	46.55	46.50	10	3,202	0.31%
2022/11/16	2	46.45	0	0.00	46.50	2	3,187	0.06%
2022/11/15	3	45.33	2	46.18	46.20	1	3,176	0.03%
2022/11/14	1	46.00	4	46.10	46.00	-3	3,231	-0.09%
2022/11/10	1	44.00	0	0.00	44.45	1	3,173	0.03%
2022/11/09	2	44.18	14	43.97	44.25	-12	3,162	-0.38%
2022/11/08	2	43.15	8	43.31	42.95	-6	3,088	-0.19%
2022/11/07	10	40.98	0	0.00	41.65	10	3,075	0.33%
2022/11/04	7	41.21	0	0.00	41.55	7	3,092	0.23%
2022/11/02	1	42.65	3	43.02	42.45	-2	3,087	-0.06%
2022/10/28	4	41.85	0	0.00	40.55	4	3,167	0.13%
2022/10/26	5	41.16	1	41.50	41.25	4	3,229	0.12%
2022/10/25	0	0.00	6	41.80	41.80	-6	3,245	-0.18%
2022/10/20	0	0.00	1	43.30	43.30	-1	3,516	-0.03%
2022/10/19	11	43.76	11	43.37	43.20	0	3,842	0.00%
2022/10/18	2	43.38	1	43.60	43.65	1	3,831	0.03%
2022/10/14	1	42.90	1	42.70	43.00	0	3,880	0.00%
2022/10/13	2	41.35	4	43.05	40.55	-2	3,890	-0.05%
2022/10/12	4	41.74	3	42.12	42.25	1	3,880	0.03%
2022/10/05	0	0.00	1	43.60	43.25	-1	3,915	-0.03%
2022/10/04	1	43.05	1	43.00	43.10	0	3,920	0.00%
2022/10/03	1	40.90	0	0.00	41.65	1	3,915	0.03%
2022/09/30	5	40.00	4	40.36	41.45	1	3,944	0.03%
2022/09/29	0	41.00	0	0.00	40.90	0	3,985	0.00%
2022/09/28	0	0.00	21	40.05	40.05	-21	4,056	-0.52%
2022/09/27	3	40.58	2	41.23	41.70	1	4,059	0.02%
2022/09/26	1	41.01	4	40.90	40.20	-3	4,066	-0.07%
2022/09/23	5	44.27	2	44.45	43.90	3	4,046	0.07%
2022/09/22	2	44.55	2	44.95	45.45	0	4,042	0.00%
2022/09/16	5	46.94	1	47.05	46.85	4	4,217	0.09%
2022/09/08	1	48.75	0	0.00	48.85	1	4,719	0.02%
2022/09/06	3	48.97	5	48.49	48.50	-2	4,851	-0.04%
2022/09/05	2	50.15	0	0.00	50.10	2	4,850	0.04%
2022/09/02	1	51.30	1	51.10	50.80	0	4,900	0.00%
2022/09/01	8	51.60	0	0.00	51.60	8	4,929	0.16%
2022/08/31	0	0.00	1	51.80	51.60	-1	4,911	-0.02%
2022/08/30	10	50.30	0	0.00	51.40	10	4,966	0.20%
2022/08/29	4	49.71	1	49.70	49.90	3	4,957	0.06%
2022/08/26	0	0.00	1	52.40	51.60	-1	4,968	-0.02%
2022/08/24	1	51.40	0	0.00	50.60	1	5,118	0.02%
2022/08/23	5	51.00	3	50.73	50.90	2	5,206	0.04%
2022/08/22	4	51.73	2	52.10	51.30	2	5,278	0.04%
2022/08/19	1	52.80	5	52.90	52.70	-4	5,298	-0.08%
2022/08/18	7	51.91	3	51.77	51.30	4	5,309	0.08%
2022/08/17	7	52.01	0	0.00	52.30	7	5,316	0.13%
2022/08/16	4	51.50	1	51.40	51.40	3	5,307	0.06%
2022/08/15	2	51.10	8	51.26	51.30	-6	5,343	-0.11%
2022/08/12	8	50.13	9	50.36	50.40	-1	5,469	-0.02%
2022/08/11	12	48.71	20	48.94	49.10	-8	5,628	-0.14%
2022/08/09	10	47.18	2	47.30	47.35	8	5,969	0.13%
2022/08/08	10	47.45	0	0.00	47.65	10	6,011	0.17%
2022/08/05	0	0.00	1	48.20	48.35	-1	6,018	-0.02%
2022/08/03	1	47.65	0	0.00	46.95	1	6,057	0.02%
2022/08/02	6	48.15	0	0.00	47.50	6	6,116	0.10%
2022/07/28	3	49.63	2	48.70	48.70	1	6,266	0.02%
2022/07/27	12	50.04	6	49.54	49.65	6	6,253	0.10%
2022/07/26	17	52.94	13	52.52	51.60	4	6,171	0.06%
2022/07/21	0	0.00	8	51.34	51.70	-8	6,093	-0.13%
2022/07/20	0	0.00	2	50.85	50.60	-2	6,118	-0.03%
2022/07/14	2	48.40	0	0.00	48.55	2	6,424	0.03%
2022/07/13	0	0.00	5	47.66	47.35	-5	6,440	-0.08%
2022/07/12	4	46.95	0	0.00	46.10	4	6,520	0.06%
2022/07/08	3	48.08	3	48.87	48.50	0	6,674	0.00%
2022/07/07	0	0.00	1	47.50	47.85	-1	6,678	-0.01%
2022/07/06	2	46.23	0	0.00	45.65	2	6,726	0.03%
2022/07/04	2	48.18	1	47.75	47.75	1	6,924	0.01%
2022/07/01	2	50.60	9	50.06	47.55	-7	6,997	-0.10%
2022/06/30	1	50.50	0	0.00	50.70	1	6,946	0.01%
2022/06/29	2	52.70	0	0.00	52.60	2	6,934	0.03%
2022/06/23	1	49.70	14	49.45	49.45	-13	7,530	-0.17%
2022/06/22	3	50.00	0	0.00	49.70	3	7,538	0.04%
2022/06/21	0	0.00	3	50.97	52.00	-3	7,515	-0.04%
2022/06/20	17	50.07	4	49.98	49.30	13	7,558	0.17%
2022/06/17	9	52.43	6	52.70	52.10	3	7,487	0.04%
2022/06/16	0.3	54.67	0	0.00	53.90	0.3	7,518	0.00%
2022/06/15	4	57.15	0	0.00	56.50	4	7,647	0.05%
2022/06/10	4	59.60	1	59.70	59.60	3	8,249	0.04%
2022/06/09	2	60.50	0	0.00	60.70	2	8,367	0.02%
2022/06/08	3	60.83	6	61.25	60.40	-3	8,512	-0.04%
2022/06/07	4	61.73	0	0.00	61.90	4	8,811	0.05%
2022/06/02	4	62.38	0	0.00	62.30	4	9,578	0.04%
2022/06/01	1	62.70	0	0.00	62.90	1	10,022	0.01%
2022/05/31	2	64.00	1	64.50	63.50	1	10,685	0.01%
2022/05/30	0	0.00	4	63.98	64.10	-4	10,894	-0.04%
2022/05/27	6	63.10	0	0.00	63.00	6	11,305	0.05%
2022/05/26	4	62.38	5	63.42	62.50	-1	11,909	-0.01%
2022/05/25	1	62.50	2	62.50	62.60	-1	13,324	-0.01%
2022/05/24	1	61.50	0	0.00	61.40	1	13,840	0.01%
2022/05/23	7	62.51	0	0.00	62.50	7	14,306	0.05%
2022/05/20	3	62.60	0	0.00	63.00	3	15,161	0.02%
2022/05/19	1	63.00	7.5	61.85	63.80	-6.5	15,365	-0.04%
2022/05/18	27	62.09	25	62.33	61.80	2	15,854	0.01%
2022/05/17	4	59.90	2	61.65	62.50	2	16,321	0.01%
2022/05/16	1	60.30	2	59.85	59.60	-1	17,397	-0.01%
2022/05/13	0	0.00	1	58.90	59.10	-1	18,237	-0.01%
2022/05/12	0	0.00	7	57.67	57.50	-7	18,911	-0.04%
2022/05/10	1	57.70	1	56.00	58.90	0	20,231	0.00%
2022/05/09	1	57.20	4	57.40	57.10	-3	21,633	-0.01%
2022/05/06	2	59.90	1	60.30	60.80	1	22,152	0.00%
2022/05/04	1	59.60	0	0.00	59.60	1	23,710	0.00%
2022/05/03	1	59.20	6	60.37	60.50	-5	24,349	-0.02%
2022/04/29	1.2	58.55	0	0.00	58.70	1.2	25,173	0.00%
2022/04/27	1	57.10	0	0.00	57.90	1	27,075	0.00%
2022/04/26	0	0.00	1	59.70	59.20	-1	28,268	0.00%
2022/04/25	0	59.20	1	59.40	59.10	-1	29,290	0.00%
2022/04/22	5	62.20	3	62.73	62.10	2	30,060	0.01%
2022/04/21	3	62.10	0	0.00	62.10	3	30,703	0.01%
2022/04/20	0	0.00	2	62.20	62.10	-2	31,446	-0.01%
2022/04/18	0	0.00	3	62.90	62.30	-3	33,514	-0.01%
2022/04/15	4.2	63.49	6	63.43	62.90	-1.8	34,592	-0.01%
2022/04/14	2	65.55	0	0.00	65.50	2	35,611	0.01%
2022/04/13	1	65.50	0	0.00	65.80	1	36,100	0.00%
2022/04/12	12	65.73	12	65.40	64.80	0	36,756	0.00%
2022/04/11	2	66.95	5	65.84	65.50	-3	36,704	-0.01%
2022/04/07	4	69.28	31	68.73	68.40	-27	36,448	-0.07%
2022/04/06	2	69.95	0	0.00	70.40	2	36,319	0.01%
2022/04/01	11	70.69	0	0.00	71.20	11	36,277	0.03%
2022/03/31	1	71.80	0	0.00	71.50	1	36,243	0.00%
2022/03/30	14	73.11	8	72.49	72.20	6	36,175	0.02%
2022/03/29	44	73.97	10	73.29	73.90	34	35,984	0.09%
2022/03/28	2	69.20	3	69.77	69.80	-1	35,529	0.00%
2022/03/25	2	71.10	4	70.90	70.70	-2	35,455	-0.01%
2022/03/24	3	70.83	4	71.98	72.10	-1	35,367	0.00%
2022/03/23	1	72.00	3	72.37	71.60	-2	35,323	-0.01%
2022/03/22	5	71.76	2	71.80	71.80	3	35,238	0.01%
2022/03/21	26	72.31	25	72.69	72.30	1	35,157	0.00%
2022/03/18	16	71.08	16	70.97	71.80	0	35,096	0.00%
2022/03/17	15	70.65	10	70.90	71.60	5	34,960	0.01%
2022/03/16	3	69.37	11	68.59	68.50	-8	34,790	-0.02%
2022/03/15	14	69.27	19	68.65	69.40	-5	34,637	-0.01%
2022/03/14	10	71.67	10	72.40	71.20	0	34,394	0.00%
2022/03/11	8	70.55	9	71.63	71.10	-1	34,263	0.00%
2022/03/10	60	71.54	40	71.24	71.00	20	34,145	0.06%
2022/03/09	2	69.70	3	69.70	69.90	-1	33,836	0.00%
2022/03/08	6	70.27	3.2	70.50	68.60	2.8	33,819	0.01%
2022/03/07	12	72.34	29	71.98	71.30	-17	33,300	-0.05%
2022/03/04	68	76.05	20	75.98	74.30	48	32,853	0.15%
2022/03/03	12	78.91	13	79.69	78.70	-1	32,178	0.00%
2022/03/02	25	78.46	35	77.99	78.50	-10	31,991	-0.03%
2022/03/01	34	78.82	28	79.63	80.10	6	31,546	0.02%
2022/02/25	46	82.34	15	81.92	79.00	31	30,972	0.10%
2022/02/24	31	87.41	32	87.32	85.80	-1	29,671	0.00%
2022/02/23	56	88.91	62	88.87	90.30	-6	29,280	-0.02%
2022/02/22	58	88.46	114	87.69	86.90	-56	28,803	-0.19%	大賣/
2022/02/21	21	88.86	42	88.96	88.40	-21	27,971	-0.08%
2022/02/18	56	89.57	46	89.90	90.30	10	27,695	0.04%
2022/02/17	71	92.58	55	92.37	92.00	16	27,061	0.06%
2022/02/16	47	94.22	57	93.64	91.80	-10	26,492	-0.04%
2022/02/15	43	98.81	35	97.76	95.30	8	25,583	0.03%
2022/02/14	44	99.68	37	99.76	100.00	7	25,125	0.03%
2022/02/11	24	100.89	22	100.22	100.00	2	24,836	0.01%
2022/02/10	43	101.72	19	101.79	101.00	24	24,267	0.10%
2022/02/09	61	98.68	30.6	98.65	103.50	30.5	23,517	0.13%
2022/02/08	22	94.75	19	94.90	94.80	3	22,098	0.01%
2022/02/07	88	93.41	82.5	92.95	93.40	5.5	21,517	0.03%
2022/01/26	40	88.84	20	89.39	90.00	20	20,715	0.10%
2022/01/25	52	89.64	53	88.15	86.60	-1	20,009	0.00%
2022/01/24	44	91.74	16	91.70	90.80	28	19,444	0.14%
2022/01/21	41	94.23	45	93.22	91.80	-4	18,561	-0.02%
2022/01/20	88.2	95.84	85	95.76	96.50	3.2	17,831	0.02%
2022/01/19	65	94.55	68	94.76	95.90	-3	16,595	-0.02%
2022/01/18	60	94.03	44	94.18	91.60	16	15,243	0.10%
2022/01/17	106	91.17	109	91.73	94.20	-3	14,151	-0.02%	大買/大賣/
2022/01/14	21	88.02	18.4	88.75	88.00	2.6	13,253	0.02%
2022/01/13	42	91.23	44	92.71	88.60	-2	12,515	-0.02%
2022/01/12	82	94.77	81	94.60	92.70	1	11,747	0.01%
2022/01/11	20	93.98	13	93.13	92.70	7	10,845	0.06%
2022/01/10	28	92.68	49.1	91.67	94.20	-21.1	9,689	-0.22%
2022/01/07	39	88.87	26.2	88.55	89.10	12.8	8,554	0.15%
2022/01/06	0.1	85.30	3.1	84.92	85.20	-3	7,408	-0.04%
2022/01/05	5	84.20	45.4	83.70	84.10	-40.4	6,874	-0.59%
2022/01/04	0	0.00	1	78.00	79.40	-1	6,190	-0.02%
2022/01/03	0	0.00	2	78.30	79.00	-2	6,155	-0.03%
2021/12/27	0	0.00	3	77.50	77.50	-3	6,224	-0.05%
2021/12/23	1	76.50	0	0.00	76.80	1	6,263	0.02%
2021/12/22	4	76.15	0	0.00	75.90	4	6,285	0.06%
2021/12/20	0	0.00	1	75.90	75.80	-1	6,313	-0.02%
2021/12/15	3	76.83	2	77.20	76.90	1	6,387	0.02%
2021/12/14	2	78.05	0	0.00	76.80	2	6,431	0.03%
2021/12/10	10	77.50	0	0.00	77.30	10	6,414	0.16%
2021/12/07	0	0.00	3	79.40	79.30	-3	6,251	-0.05%
2021/12/06	3	80.33	0	0.00	80.20	3	6,240	0.05%
2021/12/02	0	0.00	3	81.27	79.10	-3	6,285	-0.05%
2021/12/01	10	78.40	5	79.00	79.60	5	6,132	0.08%
2021/11/30	1	78.70	16	78.03	77.40	-15	6,133	-0.24%
2021/11/26	0	0.00	16	76.08	76.00	-16	6,160	-0.26%
2021/11/24	1	79.80	0	0.00	78.70	1	6,157	0.02%
2021/11/23	21	81.88	10	81.93	80.20	11	6,120	0.18%
2021/11/22	6	81.30	5	81.20	80.40	1	5,966	0.02%
2021/11/19	1	79.90	0	0.00	79.00	1	5,948	0.02%
2021/11/18	1	79.30	0	0.00	79.10	1	6,018	0.02%
2021/11/17	0	0.00	1	78.80	78.70	-1	6,031	-0.02%
2021/11/15	30	77.98	34	77.71	77.50	-4	6,384	-0.06%
2021/11/12	4	78.75	1	77.40	77.00	3	6,765	0.04%
2021/11/11	8	80.09	2	80.30	80.90	6	6,873	0.09%
2021/11/10	21	79.26	35	79.41	80.90	-14	6,888	-0.20%
2021/11/09	0	0.00	1	76.10	75.90	-1	7,171	-0.01%
2021/11/08	1	74.90	1	75.40	76.60	0	7,199	0.00%
2021/11/05	0	0.00	10	76.82	76.90	-10	7,218	-0.14%
2021/11/04	15	77.00	1	76.90	76.50	14	7,294	0.19%
2021/11/02	6	77.02	3	77.17	74.80	3	7,505	0.04%
2021/11/01	1	75.90	5	76.30	76.80	-4	7,560	-0.05%
2021/10/29	0	0.00	6	73.38	73.00	-6	7,549	-0.08%
2021/10/28	3	73.30	1	73.60	73.10	2	7,627	0.03%
2021/10/22	0	0.00	3	72.00	72.60	-3	8,606	-0.03%
2021/10/21	3	71.57	0	0.00	71.80	3	8,948	0.03%
2021/10/14	2	66.90	4	67.65	67.50	-2	9,735	-0.02%
2021/10/13	2	67.10	2	68.50	66.90	0	9,760	0.00%
2021/10/08	0	0.00	1	69.50	69.40	-1	9,755	-0.01%
2021/10/07	1	68.90	0	0.00	69.00	1	9,784	0.01%
2021/10/06	3	67.27	2	66.30	67.00	1	9,789	0.01%
2021/10/05	0	0.00	0.1	68.51	68.90	-0.1	9,772	0.00%
2021/10/01	0	0.00	1	68.30	68.10	-1	9,712	-0.01%
2021/09/27	0	0.00	1	73.00	72.30	-1	9,687	-0.01%
2021/09/24	0	0.00	5	71.34	72.40	-5	9,693	-0.05%
2021/09/23	2	69.70	1	71.40	69.60	1	9,649	0.01%
2021/09/22	3	69.80	3	69.97	69.80	0	9,632	0.00%
2021/09/15	3	72.73	5	73.02	71.80	-2	9,620	-0.02%
2021/09/14	1	73.10	0	0.00	73.80	1	9,572	0.01%
2021/09/10	0	0.00	1	73.30	73.80	-1	9,745	-0.01%
2021/09/09	1	71.40	3	72.57	72.80	-2	9,923	-0.02%
2021/09/08	10	72.90	7	72.04	72.00	3	10,010	0.03%
2021/09/07	5	74.10	0	0.00	74.30	5	9,933	0.05%
2021/09/06	10	75.20	2	74.85	74.20	8	9,903	0.08%
2021/09/03	5	76.50	0	0.00	76.60	5	9,837	0.05%
2021/09/02	6	77.18	1	78.90	76.80	5	9,771	0.05%
2021/09/01	1	78.10	1	78.00	78.30	0	9,711	0.00%
2021/08/31	10	77.11	12	77.43	77.30	-2	9,659	-0.02%
2021/08/30	0	0.00	3	76.30	76.30	-3	9,577	-0.03%
2021/08/27	2	75.80	9	75.71	76.10	-7	9,578	-0.07%
2021/08/26	9	75.84	5	75.60	75.20	4	9,574	0.04%
2021/08/25	3	75.57	4	76.10	76.50	-1	9,540	-0.01%
2021/08/24	6	74.32	4	74.03	73.90	2	9,429	0.02%
2021/08/23	3	74.47	1	74.60	75.70	2	9,357	0.02%
2021/08/20	3	73.43	0	0.00	73.30	3	9,330	0.03%
2021/08/19	19	77.48	0	0.00	74.90	19	9,186	0.21%
2021/08/18	22	80.92	12	80.49	81.20	10	8,892	0.11%
2021/08/17	3	84.00	8	84.79	84.00	-5	8,497	-0.06%
2021/08/16	10	81.36	9	82.12	83.90	1	8,034	0.01%
2021/08/13	11	81.22	21	82.46	81.40	-10	7,646	-0.13%
2021/08/12	0	0.00	0	75.20	76.00	0	7,064	0.00%
2021/08/11	0	0.00	0.6	75.00	73.90	-0.6	7,098	-0.01%
2021/08/10	0	0.00	12.1	75.00	74.90	-12.1	7,179	-0.17%
2021/08/09	2	80.15	6	79.30	77.40	-4	7,331	-0.05%
2021/08/06	0	0.00	1	80.70	80.80	-1	7,261	-0.01%
2021/08/05	13	85.05	3	85.57	84.00	10	7,248	0.14%
2021/08/04	5	84.20	5	83.80	84.40	0	7,301	0.00%
2021/08/03	1.1	83.88	1	84.70	83.50	0	7,288	0.00%
2021/08/02	0	0.00	2	84.20	84.30	-2	7,256	-0.03%
2021/07/30	7	85.56	3	82.90	82.00	4	7,091	0.06%
2021/07/29	7	83.10	0.1	83.50	83.80	6.9	6,713	0.10%
2021/07/28	0	78.60	0.1	79.20	79.40	-0.1	6,486	0.00%
2021/07/27	2.1	81.96	3	83.07	81.70	-0.9	6,537	-0.01%
2021/07/26	1	82.10	6	80.77	82.30	-5	6,339	-0.08%
2021/07/23	11	81.39	13	81.06	80.20	-2	6,147	-0.03%
2021/07/09	0	0.00	3	76.60	76.30	-3	6,595	-0.05%
2021/07/05	5	78.80	0	0.00	79.10	5	7,200	0.07%
2021/07/01	10	76.70	0	0.00	76.70	10	7,342	0.14%
2021/06/30	0	0.00	10	78.30	78.50	-10	7,399	-0.14%
2021/06/29	0	0.00	4	77.40	77.50	-4	7,484	-0.05%
2021/06/25	11	79.45	0	0.00	79.60	11	7,529	0.15%
2021/06/18	23	81.86	21.5	79.90	78.20	1.5	7,613	0.02%
2021/06/17	0	0.00	0.4	79.70	80.00	-0.4	7,505	-0.01%
2021/06/15	0	0.00	1	77.30	77.50	-1	7,667	-0.01%
2021/06/11	0	0.00	1	75.60	76.30	-1	7,731	-0.01%
2021/06/10	1	75.00	0.1	75.30	75.20	0.9	7,783	0.01%
2021/06/08	0	0.00	2	77.30	76.10	-2	7,877	-0.03%
2021/06/07	0	0.00	1	76.90	77.00	-1	7,884	-0.01%
2021/06/04	5	75.70	5	75.30	75.10	0	7,892	0.00%
2021/06/01	2	76.70	0.3	76.00	75.90	1.7	8,275	0.02%
2021/05/31	2	75.85	0	0.00	75.50	2	8,555	0.02%
2021/05/28	10	74.00	0.3	73.40	76.00	9.7	9,043	0.11%
2021/05/25	10	71.40	0	0.00	70.80	10	9,256	0.11%
2021/05/24	0	0.00	11	69.85	70.90	-11	9,310	-0.12%
2021/05/21	1	68.70	4	70.50	69.30	-3	9,384	-0.03%
2021/05/20	0	0.00	33.8	68.99	69.10	-33.8	9,449	-0.36%
2021/05/19	0	0.00	5	66.60	66.80	-5	9,421	-0.05%
2021/05/18	37	66.20	4	67.50	68.20	33	9,433	0.35%
2021/05/17	0	0.00	7	66.49	64.80	-7	9,396	-0.07%
2021/05/13	3	59.00	4	61.10	61.80	-1	9,102	-0.01%
2021/05/12	7.3	66.23	3.5	67.77	64.20	3.8	9,007	0.04%
2021/05/11	4	73.40	1.3	71.30	71.20	2.8	8,858	0.03%
2021/05/10	0	0.00	3.5	74.57	76.30	-3.5	8,857	-0.04%
2021/05/07	1	74.80	0	0.00	74.90	1	8,907	0.01%
2021/05/06	1.2	72.73	1	72.50	72.90	0.2	9,028	0.00%
2021/05/05	1	72.00	5	73.42	72.00	-4	9,040	-0.04%
2021/05/04	5	76.52	4	73.88	73.00	1	9,100	0.01%
2021/05/03	11	79.08	12	78.06	77.90	-1	9,052	-0.01%
2021/04/29	1	81.00	0	0.00	80.80	1	9,174	0.01%
2021/04/28	1	81.20	0	0.00	81.30	1	9,278	0.01%
2021/04/27	2	81.75	4	81.85	81.70	-2	9,791	-0.02%
2021/04/26	2	82.40	1	82.50	82.10	1	9,888	0.01%
2021/04/23	6	83.03	1	83.50	82.70	5	9,983	0.05%
2021/04/22	7	83.39	4	84.58	82.30	3	10,015	0.03%
2021/04/21	7	85.06	8.5	83.78	83.40	-1.5	9,934	-0.02%
2021/04/20	3	86.30	4.8	86.08	86.00	-1.8	9,803	-0.02%
2021/04/19	2	84.10	4	83.83	84.00	-2	9,789	-0.02%
2021/04/16	2	82.80	2	82.00	81.90	0	9,788	0.00%
2021/04/15	2	81.60	2	82.00	82.20	0	9,946	0.00%
2021/04/14	6	82.72	7	81.20	81.20	-1	10,053	-0.01%
2021/04/13	7	82.03	4	82.05	81.60	3	10,045	0.03%
2021/04/12	12	83.45	12	82.95	82.30	0	10,087	0.00%
2021/04/09	20.3	84.43	7	84.83	83.60	13.3	10,053	0.13%
2021/04/08	2	83.30	0	0.00	82.90	2	9,934	0.02%
2021/04/06	5	83.16	0.1	83.00	82.90	4.9	10,037	0.05%
2021/04/01	1	81.90	0	0.00	81.70	1	10,090	0.01%
2021/03/31	2	82.10	0	0.00	82.10	2	10,134	0.02%
2021/03/26	0.5	83.30	0	0.00	84.30	0.5	10,426	0.00%
2021/03/23	1	84.50	5	86.14	84.10	-4	10,757	-0.04%
2021/03/18	0.1	85.40	1	85.70	85.70	-0.9	10,791	-0.01%
2021/03/17	10	85.40	12	84.95	84.80	-2	10,871	-0.02%
2021/03/15	3	85.00	3	85.27	84.70	0	11,109	0.00%
2021/03/12	0	0.00	1	83.70	83.70	-1	11,217	-0.01%
2021/03/10	0.4	82.60	2	82.60	82.50	-1.6	11,617	-0.01%
2021/03/08	0	0.00	11.2	83.23	83.10	-11.2	11,923	-0.09%
2021/03/05	6	86.68	61.1	86.90	86.00	-55.1	11,813	-0.47%
2021/03/04	63	88.03	2.5	88.62	88.00	60.5	11,800	0.51%
2021/03/03	3	88.70	16	87.78	86.90	-13	11,497	-0.11%
2021/03/02	9	86.26	2	85.90	84.70	7	10,728	0.07%
2021/02/26	8	85.06	6	85.37	85.80	2	10,785	0.02%
2021/02/25	17	86.25	0	0.00	86.10	17	10,882	0.16%
2021/02/24	0	0.00	23	85.76	85.50	-23	10,861	-0.21%
2021/02/23	24.2	85.82	23	85.23	85.50	1.2	10,941	0.01%
2021/02/22	0	0.00	35	85.29	85.20	-35	11,050	-0.32%
2021/02/19	43	84.68	11.3	85.14	84.00	31.7	11,093	0.29%
2021/02/18	3	83.77	17.5	84.28	83.80	-14.5	11,244	-0.13%
2021/02/17	0	0.00	3	84.00	84.20	-3	11,427	-0.03%
2021/02/05	3	80.83	5	80.82	80.60	-2	11,468	-0.02%
2021/02/04	8	80.33	1	80.60	80.00	7	11,811	0.06%
2021/02/03	7	80.86	5.5	80.62	80.40	1.5	12,214	0.01%
2021/02/02	9	80.99	0	0.00	81.20	9	12,580	0.07%
2021/02/01	8.5	80.68	3	81.87	80.80	5.5	12,892	0.04%
2021/01/29	6	83.72	15	83.62	82.50	-9	13,188	-0.07%
2021/01/28	8	82.95	6	83.13	83.10	2	13,491	0.01%
2021/01/27	1	84.70	7	84.73	84.90	-6	13,657	-0.04%
2021/01/26	11	84.55	4	84.12	83.80	7	14,290	0.05%
2021/01/25	2	88.40	64	86.40	86.20	-62	14,724	-0.42%
2021/01/22	87	87.28	37	87.49	88.30	50	15,040	0.33%
2021/01/21	0	0.00	0.6	86.00	85.20	-0.6	14,644	0.00%
2021/01/20	33	86.59	14	85.51	85.00	19	14,981	0.13%
2021/01/19	2	83.50	8	83.39	84.00	-6	12,243	-0.05%
2021/01/18	0	0.00	5	82.60	82.30	-5	12,257	-0.04%
2021/01/15	5	80.68	1	79.70	79.90	4	12,353	0.03%
2021/01/14	0.5	82.00	0	0.00	82.30	0.5	13,122	0.00%
2021/01/13	0	0.00	0.5	80.50	80.50	-0.5	14,496	0.00%
2021/01/12	1	80.50	8	79.65	77.40	-7	15,443	-0.05%
2021/01/11	8	83.13	5.5	83.07	82.80	2.5	13,101	0.02%
2021/01/08	2	85.05	9.3	84.83	84.50	-7.3	15,124	-0.05%