富邦NASDAQ正2 (00670L)-富邦-陽明券商分點個股進出

台股 » 個股 » 富邦NASDAQ正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦NASDAQ正2

(00670L)

可現股當沖

股價
101.8
漲跌
▼3.7
漲幅
-3.51%
成交量
1,997張
產業
上市0.00%
69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

富邦NASDAQ正2 (00670L)籌碼相關－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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	3	101.65	0	0.00	101.80	3	1,342	0.22%
2024/04/30	0	0.00	51	105.82	105.50	-51	1,325	-3.85%
2024/04/29	0	0.00	3.3	105.57	105.85	-3.3	1,328	-0.25%
2024/04/26	2	104.25	2.8	104.17	104.20	-0.8	1,343	-0.06%
2024/04/25	0.1	100.95	11	100.60	100.20	-10.9	1,349	-0.81%
2024/04/24	0	0.00	3	103.55	103.95	-3	1,338	-0.22%
2024/04/23	5.1	99.25	2	99.25	99.30	3.1	1,336	0.23%
2024/04/22	2.4	98.34	0	0.00	98.55	2.4	1,326	0.18%
2024/04/19	68	98.47	3	100.18	99.90	65	1,314	4.94%
2024/04/18	5.1	103.76	1	103.45	103.80	4.1	1,263	0.32%
2024/04/17	1.8	106.24	3	106.13	106.05	-1.2	1,267	-0.10%
2024/04/16	3.8	105.41	0	0.00	105.40	3.8	1,276	0.29%
2024/04/15	0	0.00	1	109.70	110.20	-1	1,252	-0.08%
2024/04/12	0.1	113.00	9.1	112.94	112.90	-9	1,253	-0.72%
2024/04/11	0.3	109.60	13	109.30	109.65	-12.7	1,260	-1.01%
2024/04/10	6	111.63	0	0.00	111.65	6	1,286	0.47%
2024/04/09	5	110.70	0	0.00	111.00	5	1,304	0.38%
2024/04/08	1	110.95	12	110.94	110.65	-11	1,308	-0.84%
2024/04/03	0.5	110.94	3.1	110.85	110.75	-2.6	1,306	-0.20%
2024/04/02	0.2	113.00	10	113.00	112.85	-9.8	1,308	-0.75%
2024/04/01	1.1	114.05	14	114.18	114.20	-13	1,312	-0.99%
2024/03/29	2.4	112.86	0	0.00	112.80	2.4	1,311	0.18%
2024/03/27	0.4	113.20	0	0.00	113.45	0.4	1,315	0.03%
2024/03/25	3.1	114.30	0.1	114.18	113.80	3	1,335	0.22%
2024/03/21	2	114.18	5	114.00	114.55	-3	1,327	-0.23%
2024/03/20	0	0.00	5	110.10	110.00	-5	1,318	-0.38%
2024/03/19	0	0.00	1	109.20	109.35	-1	1,340	-0.07%
2024/03/18	0.1	109.00	0	0.00	109.10	0.1	1,350	0.01%
2024/03/15	0	0.00	1	110.25	109.95	-1	1,331	-0.08%
2024/03/13	0	0.00	15	112.89	113.10	-15	1,305	-1.15%
2024/03/11	2	110.50	0	0.00	110.15	2	1,296	0.15%
2024/03/08	3.1	113.67	1	113.70	113.80	2.1	1,279	0.16%
2024/03/07	2.7	110.26	0	0.00	110.25	2.7	1,241	0.22%
2024/03/06	0.1	110.20	3	110.10	110.35	-2.9	1,244	-0.23%
2024/03/05	2	112.81	0	0.00	112.90	2	1,222	0.17%
2024/03/04	5	114.79	1	114.80	114.85	4	1,231	0.32%
2024/03/01	0.1	112.05	1	111.55	112.00	-0.9	1,231	-0.07%
2024/02/29	0	0.00	2	109.23	109.55	-2	1,224	-0.16%
2024/02/27	1	109.85	0	0.00	109.80	1	1,218	0.08%
2024/02/23	1	111.25	6	111.13	111.35	-5	1,209	-0.41%
2024/02/22	5.1	108.30	0	0.00	108.40	5.1	1,218	0.41%
2024/02/21	0.2	105.48	0	0.00	105.40	0.2	1,208	0.02%
2024/02/20	0.2	107.40	1	106.90	106.95	-0.8	1,204	-0.07%
2024/02/19	1.1	108.12	5	107.97	108.15	-3.9	1,216	-0.32%
2024/02/16	0	0.00	3	109.95	110.10	-3	1,237	-0.24%
2024/02/15	0	0.00	7	109.19	109.50	-7	1,232	-0.57%
2024/02/05	0	0.00	1	107.00	107.15	-1	1,235	-0.08%
2024/02/02	0.1	106.30	3	106.05	106.10	-3	1,232	-0.24%
2024/02/01	0	0.00	1	102.30	102.65	-1	1,228	-0.08%
2024/01/31	1	104.05	0	0.00	104.20	1	1,208	0.08%
2024/01/30	0	0.00	1	107.45	107.40	-1	1,215	-0.08%
2024/01/26	0.1	105.00	0.1	105.00	104.85	0	1,234	0.00%
2024/01/25	1	106.15	0	0.00	106.15	1	1,243	0.08%
2024/01/24	1	105.80	8.3	105.76	106.00	-7.3	1,243	-0.58%
2024/01/23	6	104.63	1	104.60	104.45	5	1,259	0.40%
2024/01/22	4	105.43	28	105.38	105.40	-24	1,265	-1.90%
2024/01/19	2	100.75	10	100.81	101.05	-8	1,260	-0.63%
2024/01/18	5	97.45	3	97.45	97.30	2	1,303	0.15%
2024/01/17	28	98.45	5	98.30	97.95	23	1,313	1.75%
2024/01/11	1	99.20	3	98.97	99.25	-2	1,366	-0.15%
2024/01/10	0	0.00	1	97.35	97.20	-1	1,353	-0.07%
2024/01/09	3.1	96.75	12	96.78	96.75	-9	1,339	-0.67%
2024/01/05	2.1	93.05	15	92.95	92.80	-12.9	1,332	-0.97%
2024/01/04	5.2	94.10	6	93.98	93.95	-0.8	1,331	-0.06%
2024/01/03	2.2	95.82	2	95.70	95.55	0.2	1,335	0.01%
2024/01/02	0	0.00	3.1	99.22	99.35	-3.1	1,323	-0.23%
2023/12/29	0	0.00	1	100.30	100.20	-1	1,326	-0.08%
2023/12/28	1	100.95	0	0.00	100.75	1	1,348	0.07%
2023/12/27	1	100.20	1	100.10	100.15	0	1,342	0.00%
2023/12/25	0	99.10	4	98.71	98.75	-4	1,367	-0.29%
2023/12/21	2	96.95	24.2	97.04	97.45	-22.2	1,390	-1.60%
2023/12/20	1	99.70	0	0.00	99.80	1	1,378	0.07%
2023/12/18	1	97.55	3	97.35	97.70	-2	1,407	-0.14%
2023/12/14	2	97.95	25.1	97.85	97.90	-23.1	1,403	-1.64%
2023/12/13	2	94.88	1	94.80	94.80	1	1,406	0.07%
2023/12/12	2	93.40	2.9	93.34	93.45	-0.9	1,404	-0.06%
2023/12/08	1.1	90.65	0	0.00	90.65	1.1	1,414	0.07%
2023/12/07	2.3	88.45	1	88.45	88.40	1.3	1,413	0.09%
2023/12/06	0.1	90.40	0	0.00	90.45	0.1	1,410	0.00%
2023/12/05	0.4	88.77	2	88.75	88.55	-1.6	1,414	-0.11%
2023/12/04	27	90.26	1	90.10	90.10	26	1,421	1.83%
2023/12/01	0.2	90.00	0	0.00	90.00	0.2	1,423	0.01%
2023/11/29	1	91.20	1.3	91.14	91.05	-0.3	1,405	-0.02%
2023/11/27	0	0.00	4	89.85	89.75	-4	1,396	-0.29%
2023/11/23	0	0.00	3.2	91.00	91.05	-3.2	1,421	-0.23%
2023/11/22	2	90.10	14	90.15	90.05	-12	1,423	-0.84%
2023/11/21	0	0.00	12.4	91.67	91.75	-12.4	1,440	-0.86%
2023/11/20	1	88.95	11.4	88.88	88.75	-10.4	1,449	-0.72%
2023/11/17	1	89.20	0	0.00	89.15	1	1,454	0.07%
2023/11/16	1	88.85	0	0.00	88.85	1	1,473	0.07%
2023/11/15	4	89.63	4	89.66	89.75	0	1,469	0.00%
2023/11/14	4	85.93	5	85.84	85.95	-1	1,462	-0.07%
2023/11/13	3	85.52	2	85.30	85.45	1	1,492	0.07%
2023/11/10	3	82.20	4	82.35	82.30	-1	1,493	-0.07%
2023/11/09	0	0.00	9	83.70	83.80	-9	1,502	-0.60%
2023/11/08	0	0.00	3	83.67	83.50	-3	1,543	-0.19%
2023/11/03	0.8	79.50	1	79.35	79.45	-0.2	1,532	-0.01%
2023/11/02	4	77.89	62	77.88	78.00	-58	1,522	-3.81%
2023/11/01	4	74.30	2	74.50	74.60	2	1,523	0.13%
2023/10/31	0	0.00	4	73.30	73.10	-4	1,556	-0.26%
2023/10/30	11	73.15	7	73.21	73.25	4	1,568	0.26%
2023/10/27	34	72.97	8	72.75	73.10	26	1,561	1.67%
2023/10/26	23.4	73.04	1	73.00	72.90	22.4	1,570	1.42%
2023/10/25	10	78.03	0	0.00	77.85	10	1,551	0.64%
2023/10/24	10	77.73	0	0.00	77.95	10	1,562	0.64%
2023/10/23	1	76.91	4	77.00	77.10	-3	1,565	-0.19%
2023/10/20	5.1	78.61	0	0.00	78.65	5.1	1,553	0.33%
2023/10/19	1.1	80.76	0	0.00	80.30	1.1	1,549	0.07%
2023/10/18	0.1	82.55	2	82.40	82.40	-1.9	1,563	-0.12%
2023/10/17	0.1	83.25	0	0.00	83.05	0.1	1,576	0.01%
2023/10/16	3.6	81.95	0	0.00	82.00	3.6	1,586	0.23%
2023/10/13	0.1	83.80	0	0.00	83.80	0.1	1,594	0.01%
2023/10/12	0.1	84.80	1	84.70	84.80	-0.9	1,597	-0.06%
2023/10/11	0	0.00	2	83.45	83.50	-2	1,602	-0.12%
2023/10/06	0.6	79.17	0	0.00	79.00	0.6	1,604	0.04%
2023/10/04	6.6	77.11	0	0.00	77.00	6.6	1,607	0.41%
2023/10/03	4.5	80.30	10	80.39	80.00	-5.5	1,592	-0.35%
2023/10/02	2.1	80.20	10	80.25	80.25	-8	1,587	-0.50%
2023/09/28	7	78.04	1	78.20	78.05	6	1,581	0.38%
2023/09/27	11.5	77.90	0	0.00	77.95	11.5	1,572	0.73%
2023/09/26	1	79.10	0	0.00	79.25	1	1,550	0.06%
2023/09/25	0.1	79.85	0	0.00	79.95	0.1	1,560	0.01%
2023/09/22	13.1	79.36	0	0.00	79.70	13.1	1,552	0.84%
2023/09/21	2.8	81.76	1	81.80	81.65	1.8	1,526	0.12%
2023/09/20	0.1	84.80	0	0.00	84.60	0.1	1,512	0.00%
2023/09/18	1	85.40	0	0.00	85.30	1	1,535	0.07%
2023/09/15	3	88.50	2	88.48	88.55	1	1,515	0.07%
2023/09/13	0.7	86.27	0	0.00	86.30	0.7	1,505	0.05%
2023/09/12	1.1	87.90	1	87.95	88.05	0.1	1,518	0.01%
2023/09/11	1	86.50	0	0.00	87.00	1	1,521	0.07%
2023/09/08	1	85.95	0	0.00	86.20	1	1,533	0.07%
2023/09/07	2.5	87.07	0	0.00	86.70	2.5	1,553	0.16%
2023/09/05	0	88.60	0	0.00	88.55	0	1,567	0.00%
2023/09/04	0	0.00	1	88.95	89.00	-1	1,614	-0.06%
2023/09/01	0	0.00	2	89.03	88.90	-2	1,619	-0.12%
2023/08/31	0.1	88.45	1	88.65	88.40	-1	1,629	-0.06%
2023/08/30	7	87.97	0	0.00	87.85	7	1,636	0.43%
2023/08/25	3	81.52	11	81.33	81.35	-8	1,668	-0.48%
2023/08/24	1	87.40	5	86.70	87.45	-4	1,663	-0.24%
2023/08/23	0	0.00	14	83.29	83.40	-14	1,662	-0.84%
2023/08/21	24	80.49	0	0.00	80.35	24	1,669	1.44%
2023/08/18	4.1	80.70	0	0.00	80.45	4.1	1,671	0.25%
2023/08/17	1	82.25	0	0.00	82.45	1	1,649	0.06%
2023/08/16	1.1	84.31	0	0.00	84.35	1.1	1,620	0.06%
2023/08/15	0	0.00	1	86.35	86.80	-1	1,641	-0.06%
2023/08/14	5.1	84.25	0	0.00	83.95	5.1	1,639	0.31%
2023/08/11	4	85.75	0	0.00	85.65	4	1,602	0.25%
2023/08/10	4.1	85.80	3	85.85	85.75	1.1	1,606	0.07%
2023/08/09	2	87.45	0	0.00	87.60	2	1,591	0.13%
2023/08/08	5	88.00	0	0.00	88.20	5	1,589	0.31%
2023/08/07	3	88.22	1	88.20	88.30	2	1,600	0.13%
2023/08/04	12.6	89.28	11	89.05	89.35	1.6	1,575	0.10%
2023/08/02	7	91.66	10	91.50	91.25	-3	1,537	-0.19%
2023/08/01	1	93.20	3	93.20	93.15	-2	1,523	-0.13%
2023/07/31	0	0.00	9	92.49	92.55	-9	1,532	-0.59%
2023/07/28	10.1	90.07	0	0.00	90.60	10.1	1,515	0.67%
2023/07/27	9	91.45	0	0.00	91.60	9	1,485	0.61%
2023/07/26	1	90.75	2	90.63	90.60	-1	1,474	-0.07%
2023/07/25	2	89.63	0	0.00	89.70	2	1,485	0.13%
2023/07/24	3	89.42	0	0.00	89.50	3	1,476	0.20%
2023/07/21	5.1	89.98	2	90.07	90.10	3.1	1,484	0.21%
2023/07/20	1.2	93.28	1.3	93.43	93.40	-0.1	1,485	0.00%
2023/07/19	29	94.19	7	94.23	94.30	22	1,496	1.47%
2023/07/18	0	0.00	9	92.41	92.70	-9	1,495	-0.60%
2023/07/14	3	91.05	2	91.23	91.40	1	1,495	0.07%
2023/07/13	0	0.00	2	88.75	89.05	-2	1,485	-0.13%
2023/07/12	10	86.54	0	0.00	86.60	10	1,450	0.69%
2023/07/11	0	0.00	1	85.60	85.60	-1	1,465	-0.07%
2023/07/10	2	85.00	3	84.75	84.90	-1	1,476	-0.07%
2023/07/07	5	85.99	0	0.00	85.95	5	1,477	0.34%
2023/07/04	1	87.40	0	0.00	87.40	1	1,484	0.07%
2023/07/03	3	87.32	2	87.30	87.50	1	1,519	0.07%
2023/06/29	5	85.40	3	85.20	85.15	2	1,552	0.13%
2023/06/28	0	0.00	2	83.95	83.95	-2	1,559	-0.13%
2023/06/27	6	82.17	1	82.05	82.20	5	1,571	0.32%
2023/06/26	2	84.35	0	0.00	84.35	2	1,565	0.13%
2023/06/20	2	86.08	1	86.15	85.90	1	1,621	0.06%
2023/06/19	3	86.48	0	0.00	86.45	3	1,642	0.18%
2023/06/15	1	85.70	0	0.00	85.85	1	1,645	0.06%
2023/06/14	0.5	84.55	0	0.00	84.60	0.5	1,700	0.03%
2023/06/13	5	83.88	3	83.77	84.15	2	1,732	0.12%
2023/06/12	0	0.00	3	81.08	81.20	-3	1,757	-0.17%
2023/06/09	0	0.00	3	79.98	79.90	-3	1,780	-0.17%
2023/06/08	7	78.01	3	77.50	77.65	4	1,828	0.22%
2023/06/07	5	81.00	0	0.00	81.00	5	1,849	0.27%
2023/06/06	0	0.00	1	81.05	81.10	-1	1,862	-0.05%
2023/06/05	0	0.00	1	80.40	80.35	-1	1,893	-0.05%
2023/06/02	1	79.95	2	79.93	80.20	-1	1,905	-0.05%
2023/06/01	2	77.55	6	77.60	77.90	-4	1,967	-0.20%
2023/05/31	0	0.00	1	78.70	78.55	-1	1,967	-0.05%
2023/05/30	5	78.83	4	78.80	78.85	1	2,034	0.05%
2023/05/29	1	78.90	5	78.96	78.90	-4	2,051	-0.19%
2023/05/26	2	74.50	2	74.40	74.45	0	2,042	0.00%
2023/05/25	1	73.15	4	73.21	73.20	-3	2,077	-0.14%
2023/05/24	5	72.17	1.8	72.19	72.20	3.3	2,111	0.15%
2023/05/23	0	0.00	8	74.14	74.15	-8	2,115	-0.38%
2023/05/22	3	73.35	0	0.00	73.55	3	2,132	0.14%
2023/05/19	4	74.14	7	74.11	74.05	-3	2,195	-0.14%
2023/05/18	3	71.20	1	71.20	71.15	2	2,206	0.09%
2023/05/17	2	69.85	1	69.70	69.75	1	2,270	0.04%
2023/05/16	3	69.23	1	69.30	69.15	2	2,300	0.09%
2023/05/15	1	68.20	1	68.60	68.75	0	2,347	0.00%
2023/05/12	3	69.55	1	69.55	69.45	2	2,401	0.08%
2023/05/11	0	0.00	6	68.88	68.85	-6	2,424	-0.25%
2023/05/10	1	67.30	4	67.29	67.30	-3	2,442	-0.12%
2023/05/09	0	0.00	3	67.95	67.95	-3	2,459	-0.12%
2023/05/08	2	67.60	6	67.65	67.70	-4	2,517	-0.16%
2023/05/05	2.3	65.62	0	0.00	65.70	2.3	2,631	0.09%
2023/05/04	1	65.85	0	0.00	66.30	1	2,722	0.04%
2023/05/03	2.1	66.43	0	0.00	66.50	2.1	2,750	0.08%
2023/05/02	2.1	67.65	3	67.50	67.75	-0.9	2,789	-0.03%
2023/04/28	2.3	66.68	43	66.71	66.65	-40.7	2,936	-1.39%
2023/04/27	9.2	64.16	4	64.35	64.45	5.2	2,955	0.18%
2023/04/26	15.1	64.53	10	64.42	64.45	5.1	3,022	0.17%
2023/04/25	0	0.00	56	64.89	64.65	-56	3,068	-1.82%
2023/04/24	0.1	65.28	0	0.00	65.05	0.1	3,135	0.00%
2023/04/21	2.2	65.54	0	0.00	65.50	2.2	3,172	0.07%
2023/04/20	21	66.14	5	65.99	65.80	16	3,211	0.50%
2023/04/19	1.2	66.47	15	66.45	66.25	-13.9	3,294	-0.42%
2023/04/18	0	66.40	9	66.35	66.45	-9	3,343	-0.27%
2023/04/17	0.1	66.65	0	0.00	66.55	0.1	3,397	0.00%
2023/04/14	11.1	66.74	2	66.70	66.60	9.1	3,426	0.26%
2023/04/13	3.2	64.23	1	64.25	64.50	2.2	3,447	0.06%
2023/04/12	15.2	65.50	3	65.43	65.55	12.2	3,479	0.35%
2023/04/11	1	66.25	1	66.35	66.25	0	3,543	0.00%
2023/04/10	1	66.00	0	0.00	66.00	1	3,593	0.03%
2023/04/07	0	0.00	18	66.25	66.20	-18	3,610	-0.50%
2023/04/06	11	64.91	1	65.00	64.95	10	3,604	0.28%
2023/03/31	4	66.00	2	66.05	65.90	2	3,656	0.05%
2023/03/30	4	64.20	2	64.23	64.35	2	3,668	0.05%
2023/03/29	0	0.00	1	62.50	62.70	-1	3,697	-0.03%
2023/03/28	18.1	62.89	6	62.78	62.65	12.1	3,821	0.32%
2023/03/27	0.1	63.90	71	63.94	64.20	-70.9	3,844	-1.84%
2023/03/24	0	0.00	10	63.39	63.50	-10	3,936	-0.25%
2023/03/23	11.1	62.50	7	62.21	62.55	4.1	3,946	0.10%
2023/03/22	2	63.50	106	63.51	63.50	-104	3,971	-2.62%	大賣/鉅額交易
2023/03/21	45	61.89	15	61.78	61.90	30	3,977	0.75%
2023/03/20	0	0.00	1	61.30	61.50	-1	3,996	-0.03%
2023/03/17	3	61.98	7	62.04	62.20	-4	4,004	-0.10%
2023/03/16	0.1	59.25	27	59.38	59.35	-26.9	3,987	-0.68%
2023/03/15	15	58.53	12	58.48	58.35	3	4,014	0.07%
2023/03/14	2	56.30	0	0.00	56.30	2	4,017	0.05%
2023/03/13	0.1	57.00	4	56.50	57.20	-3.9	4,005	-0.10%
2023/03/10	9.3	56.29	0	0.00	56.15	9.3	3,976	0.23%
2023/03/09	0	0.00	10	58.50	58.70	-10	4,008	-0.25%
2023/03/08	25.2	58.26	2	58.18	58.30	23.2	4,041	0.57%
2023/03/07	22.1	60.01	12	60.07	60.20	10.1	4,032	0.25%
2023/03/06	1	60.05	9	59.58	59.90	-8	4,069	-0.20%
2023/03/03	8	57.04	16	57.03	57.15	-8	4,001	-0.20%
2023/03/02	16.2	56.03	1	55.85	55.70	15.2	4,015	0.38%
2023/03/01	14.1	57.29	1	56.90	57.55	13.1	3,964	0.33%
2023/02/24	18	58.50	0	0.00	58.45	18	3,957	0.45%
2023/02/23	17.2	58.62	0	0.00	58.70	17.2	3,965	0.43%
2023/02/22	21.2	57.85	21	57.99	57.90	0.2	3,961	0.00%
2023/02/21	0	60.45	0	0.00	60.10	0	3,957	0.00%
2023/02/20	21	60.49	0	0.00	60.55	21	4,060	0.52%
2023/02/17	28.2	60.90	2	60.85	60.60	26.2	4,110	0.64%
2023/02/16	2	64.35	3	64.18	64.40	-1	4,154	-0.02%
2023/02/15	0	62.35	6	62.45	62.00	-6	4,286	-0.14%
2023/02/14	25	61.83	13	61.79	61.75	12	4,351	0.28%
2023/02/13	27	59.76	0.4	59.70	59.60	26.6	4,396	0.61%
2023/02/10	5.1	60.72	26	60.81	60.50	-21	4,409	-0.48%
2023/02/09	8.1	62.45	0	0.00	62.60	8.1	4,437	0.18%
2023/02/08	4.4	64.16	8	64.40	64.45	-3.6	4,560	-0.08%
2023/02/07	0	62.50	17	62.27	62.15	-17	4,624	-0.37%
2023/02/06	2	62.43	10	62.48	62.10	-8	4,651	-0.17%
2023/02/03	8	63.16	14	63.05	63.20	-6	4,613	-0.13%
2023/02/02	9	61.90	28	61.86	61.95	-19	4,570	-0.42%
2023/02/01	17	57.74	12	57.85	58.00	5	4,547	0.11%
2023/01/31	11.5	56.61	18	56.83	56.50	-6.5	4,544	-0.14%
2023/01/30	26	58.78	38	58.94	58.55	-12	4,556	-0.26%
2023/01/17	0.2	53.55	93	53.00	53.00	-92.8	4,465	-2.08%
2023/01/16	0	0.00	15	53.55	53.70	-15	4,512	-0.33%
2023/01/13	0	0.00	15	52.45	52.45	-15	4,477	-0.34%
2023/01/12	8.1	52.34	11	52.36	52.50	-2.9	4,497	-0.07%
2023/01/11	10	50.65	0	50.65	50.65	10	4,454	0.22%
2023/01/10	7	49.53	18	49.64	49.66	-11	4,516	-0.24%
2023/01/09	1	49.55	27.1	49.57	49.81	-26.1	4,551	-0.57%
2023/01/06	4.1	47.11	10	47.20	47.18	-5.9	4,544	-0.13%
2023/01/05	1	48.22	0.1	48.31	48.18	0.9	4,525	0.02%
2023/01/04	6.1	48.13	5	48.15	48.19	1.1	4,533	0.02%
2023/01/03	1	48.61	0	0.00	48.68	1	4,628	0.02%
2022/12/30	2	48.44	22	48.46	48.45	-20	4,630	-0.43%
2022/12/29	34	46.63	6	46.66	46.69	28	4,624	0.61%
2022/12/28	5	47.78	27	47.64	47.77	-22	4,639	-0.47%
2022/12/27	10	49.92	13	49.85	49.90	-3	4,661	-0.06%
2022/12/26	5	49.19	0	0.00	49.18	5	4,716	0.11%
2022/12/23	16	48.73	30	49.01	49.11	-14	4,814	-0.29%
2022/12/22	51	51.69	1	51.55	51.65	50	4,798	1.04%
2022/12/21	8	50.54	3	50.67	50.55	5	4,825	0.10%
2022/12/20	22	50.08	17	49.72	49.05	5	4,845	0.10%
2022/12/19	32	51.86	1	51.90	51.75	31	4,784	0.65%
2022/12/16	21	52.67	75	52.74	52.55	-54	4,818	-1.12%
2022/12/15	5	56.40	0	0.00	56.45	5	4,787	0.10%
2022/12/14	46	57.65	12	57.43	57.70	34	4,782	0.71%
2022/12/13	0	0.00	1	56.05	55.95	-1	4,772	-0.02%
2022/12/12	9	54.50	0	0.00	54.65	9	4,764	0.19%
2022/12/09	0	0.00	14	55.71	55.90	-14	4,805	-0.29%
2022/12/08	4	53.96	0	0.00	54.05	4	4,804	0.08%
2022/12/07	19	55.04	0	0.00	55.10	19	4,868	0.39%
2022/12/06	16	57.26	2	57.15	57.10	14	4,846	0.29%
2022/12/05	7	58.93	2	58.90	58.95	5	4,865	0.10%
2022/12/02	96	59.13	7	59.10	59.25	89	4,884	1.82%
2022/12/01	6	59.54	86	59.59	59.75	-80	4,892	-1.64%
2022/11/30	88	54.72	0	0.00	54.90	88	4,813	1.83%
2022/11/29	25	55.94	22	55.90	56.10	3	4,807	0.06%
2022/11/28	7.1	56.12	30	56.15	55.95	-23	4,807	-0.48%
2022/11/25	6	58.33	7	58.28	58.25	-1	4,842	-0.02%
2022/11/24	10	58.20	83	58.15	58.15	-73	4,930	-1.48%
2022/11/23	35	56.56	35	56.60	56.65	0	4,941	0.00%
2022/11/22	50	55.39	7	55.40	55.35	43	5,004	0.86%
2022/11/21	65	56.08	1	56.00	56.00	64	4,988	1.28%
2022/11/18	6	56.64	7	56.59	56.45	-1	4,989	-0.02%
2022/11/17	5.1	56.98	2	57.05	57.05	3.1	4,961	0.06%
2022/11/16	3	58.20	9	57.83	58.40	-6	4,945	-0.12%
2022/11/15	6	57.35	6	57.30	57.60	0	4,848	0.00%
2022/11/14	4	57.37	96.1	57.28	57.00	-92	4,780	-1.93%
2022/11/11	19	55.76	73.2	55.85	56.05	-54.1	4,698	-1.15%
2022/11/10	11.1	49.13	0	0.00	49.23	11.1	4,525	0.25%
2022/11/09	2	51.37	7	51.15	51.40	-5	4,401	-0.11%
2022/11/08	19	50.33	11	50.54	50.25	8	4,350	0.18%
2022/11/07	0.1	48.80	15	48.81	49.18	-14.9	4,293	-0.35%
2022/11/04	10.2	48.02	42	48.03	48.85	-31.8	4,238	-0.75%
2022/11/03	59.2	50.18	1	50.20	50.35	58.2	4,115	1.41%
2022/11/02	27.1	53.84	0	0.00	53.95	27.1	4,024	0.67%
2022/11/01	15	55.04	20	55.15	55.25	-5	4,007	-0.12%
2022/10/31	146	55.42	3	55.40	55.55	143	4,014	3.56%	大買/鉅額交易
2022/10/28	26.3	51.88	2	51.55	51.55	24.3	3,958	0.61%
2022/10/27	48	55.00	2	54.85	55.00	46	3,897	1.18%
2022/10/26	3	54.97	116	54.92	54.90	-113	3,899	-2.90%	大賣/鉅額交易
2022/10/25	1	54.95	23	54.71	54.85	-22	3,880	-0.57%
2022/10/24	0	0.00	82	54.25	54.00	-82	3,869	-2.12%
2022/10/21	4	50.60	0	0.00	50.60	4	3,846	0.10%
2022/10/20	5.1	51.29	48	51.62	51.70	-42.9	3,844	-1.12%
2022/10/19	1	53.70	2	53.36	53.20	-1	3,773	-0.03%
2022/10/18	122	52.92	7.1	52.19	53.50	114.9	3,752	3.06%	大買/鉅額交易
2022/10/17	9.2	48.68	77	48.73	49.04	-67.8	3,669	-1.85%
2022/10/14	51	52.02	7	51.44	52.00	44	3,637	1.21%
2022/10/13	0.1	49.45	6	49.21	49.11	-6	3,616	-0.16%
2022/10/12	115.1	49.76	3	49.70	49.78	112.1	3,619	3.10%	大買/鉅額交易
2022/10/11	21.4	50.23	53	49.99	49.96	-31.6	3,596	-0.88%
2022/10/07	1.2	55.65	26	55.70	55.50	-24.8	3,519	-0.70%
2022/10/06	2	57.28	31	57.35	57.50	-29	3,506	-0.83%
2022/10/05	17	56.25	43	56.24	56.30	-26	3,495	-0.74%
2022/10/04	26	54.74	3	54.22	54.85	23	3,432	0.67%
2022/10/03	13.2	50.68	28	50.94	50.75	-14.8	3,374	-0.44%
2022/09/30	1.2	53.15	114	52.89	53.40	-112.8	3,338	-3.38%	大賣/鉅額交易
2022/09/29	27	55.99	17	56.14	56.10	10	3,273	0.31%
2022/09/28	136	54.32	4	53.05	53.10	132	3,263	4.04%	大買/鉅額交易
2022/09/27	6	54.85	3	54.87	54.95	3	3,226	0.09%
2022/09/26	78.1	53.93	14	54.09	53.65	64.1	3,186	2.01%
2022/09/23	7	56.50	0	0.00	56.30	7	3,171	0.22%
2022/09/22	6.2	57.02	2	56.95	57.25	4.2	3,132	0.13%
2022/09/21	1.1	60.30	2	60.15	60.35	-1	3,137	-0.03%
2022/09/20	6	61.33	2	61.40	61.60	4	3,167	0.13%
2022/09/19	1	59.80	2	59.75	59.80	-1	3,186	-0.03%
2022/09/16	7.1	60.07	25	60.09	60.10	-17.9	3,225	-0.56%
2022/09/15	0	63.30	38	63.30	63.25	-38	3,223	-1.18%
2022/09/14	54.1	62.32	1	62.15	62.50	53.1	3,278	1.62%
2022/09/13	1.5	69.77	3	69.75	69.75	-1.5	3,255	-0.05%
2022/09/12	1	68.05	42	68.17	68.20	-41	3,281	-1.25%
2022/09/08	2	65.10	1	64.90	65.10	1	3,320	0.03%
2022/09/07	0.1	61.90	0	0.00	62.10	0.1	3,424	0.00%
2022/09/06	0	64.55	14	64.20	63.85	-14	3,460	-0.40%
2022/09/05	4.1	63.26	2	63.35	63.10	2.1	3,568	0.06%
2022/09/02	11	65.08	11	65.22	65.20	0	3,641	0.00%
2022/09/01	47	63.86	0	0.00	63.80	47	3,649	1.29%
2022/08/31	25	66.99	0	0.00	67.20	25	3,560	0.70%
2022/08/30	23	67.69	3	67.55	67.95	20	3,479	0.57%
2022/08/29	23	66.86	1	66.40	67.20	22	3,458	0.64%
2022/08/26	0.3	74.80	0	0.00	74.70	0.3	3,407	0.01%
2022/08/25	0	73.00	0	0.00	73.05	0	3,412	0.00%
2022/08/24	0	71.55	0	0.00	71.70	0	3,408	0.00%
2022/08/23	5	72.40	5	72.35	71.95	0	3,431	0.00%
2022/08/22	1.1	75.49	2	75.43	75.35	-0.9	3,487	-0.03%
2022/08/19	0	79.15	0	0.00	78.85	0	3,517	0.00%
2022/08/18	1.1	78.70	0	0.00	78.80	1.1	3,533	0.03%
2022/08/17	1	80.95	0	0.00	80.95	1	3,541	0.03%
2022/08/16	0	81.00	0	0.00	80.90	0	3,575	0.00%
2022/08/15	0	79.80	18	79.56	79.50	-18	3,603	-0.50%
2022/08/12	1	77.30	0	0.00	77.35	1	3,622	0.03%
2022/08/11	2	78.40	1	78.40	78.45	1	3,704	0.03%
2022/08/10	0.1	73.70	0	0.00	73.55	0.1	3,715	0.00%
2022/08/09	5	75.80	7	75.56	75.85	-2	3,717	-0.05%
2022/08/08	1	76.25	0	0.00	76.15	1	3,760	0.03%
2022/08/05	5	77.60	0	0.00	77.55	5	3,775	0.13%
2022/08/04	6	76.20	1	76.30	76.25	5	3,852	0.13%
2022/08/03	0	72.55	0	0.00	72.75	0	3,844	0.00%
2022/08/02	0	72.20	11	72.48	72.20	-11	3,919	-0.28%
2022/08/01	0	72.65	5	72.40	72.45	-5	3,919	-0.13%
2022/07/29	2	72.30	12	72.25	72.35	-10	3,942	-0.25%
2022/07/28	0.2	68.60	40	68.59	68.55	-39.8	3,904	-1.02%
2022/07/27	31.2	65.65	0	0.00	65.95	31.2	3,850	0.81%
2022/07/26	18.1	65.99	0	0.00	65.90	18.1	3,846	0.47%
2022/07/25	3	67.20	0	0.00	67.00	3	3,846	0.08%
2022/07/22	12	68.55	3	68.58	68.45	9	3,832	0.23%
2022/07/21	0.2	67.20	22	67.35	67.60	-21.8	3,864	-0.56%
2022/07/20	2	66.45	40	66.37	66.15	-38	3,827	-0.99%
2022/07/19	1.1	62.16	10	62.30	62.15	-9	3,790	-0.24%
2022/07/18	0.1	63.54	11	63.54	64.05	-10.9	3,772	-0.29%
2022/07/15	2	61.35	0	0.00	61.20	2	3,733	0.05%
2022/07/14	2	59.90	0	0.00	60.30	2	3,693	0.05%
2022/07/13	23	60.93	1	60.90	60.95	22	3,668	0.60%
2022/07/12	6	61.06	0	0.00	61.00	6	3,642	0.17%
2022/07/11	2.1	63.40	0	0.00	63.25	2.1	3,630	0.06%
2022/07/08	1	63.91	5	63.90	63.80	-4	3,623	-0.11%
2022/07/07	3	61.75	0	62.15	62.35	3	3,612	0.08%
2022/07/06	0	0.00	11	61.28	60.70	-11	3,594	-0.31%
2022/07/05	9	59.65	0	59.60	59.70	9	3,550	0.25%
2022/07/04	5	58.10	5	57.96	58.10	0	3,517	0.00%
2022/07/01	4	57.80	2	56.70	56.90	2	3,524	0.06%
2022/06/30	0.2	59.40	11	59.30	58.80	-10.9	3,472	-0.31%
2022/06/29	10	59.72	1	59.75	60.05	9	3,450	0.26%
2022/06/28	3.1	63.30	6.3	63.38	63.35	-3.2	3,390	-0.09%
2022/06/27	5	64.50	6	64.92	64.80	-1	3,377	-0.03%
2022/06/24	48.3	60.81	13	61.31	61.65	35.3	3,307	1.07%
2022/06/23	5	58.80	55	58.81	58.75	-50	3,259	-1.53%
2022/06/22	1	58.40	12	58.31	57.75	-11	3,206	-0.34%
2022/06/21	57	57.99	7	57.74	58.25	50	3,122	1.60%
2022/06/20	14	56.48	45	56.81	56.55	-31	3,063	-1.01%
2022/06/17	36.2	55.88	0	0.00	56.25	36.2	2,998	1.21%
2022/06/16	0	60.55	21	60.13	59.20	-21	2,910	-0.72%
2022/06/15	15.1	57.50	4	57.30	57.20	11.1	2,783	0.40%
2022/06/14	26.5	57.63	34	57.97	58.20	-7.5	2,754	-0.27%
2022/06/13	35.3	59.93	11	59.88	60.00	24.3	2,655	0.91%
2022/06/10	5.4	67.35	9.5	67.24	67.60	-4.1	2,558	-0.16%
2022/06/09	5.1	70.75	1	70.80	70.85	4.1	2,534	0.16%
2022/06/08	5.3	71.76	0	0.00	71.35	5.3	2,539	0.21%
2022/06/07	1.6	70.01	0	0.00	69.55	1.6	2,538	0.06%
2022/06/06	2.1	71.35	10	71.32	71.25	-7.9	2,528	-0.31%
2022/06/02	1.1	70.60	9	70.67	70.25	-7.9	2,529	-0.31%
2022/06/01	1.1	72.18	1	71.55	71.70	0.1	2,526	0.00%
2022/05/31	7	72.27	45	72.11	72.80	-38	2,512	-1.51%
2022/05/30	15	72.41	3	72.18	73.55	12	2,481	0.48%
2022/05/27	69	67.25	21	67.05	67.60	48	2,408	1.99%
2022/05/26	17	63.81	1	64.40	63.30	16	2,394	0.67%
2022/05/25	1	63.50	0	0.00	63.45	1	2,420	0.04%
2022/05/24	0	63.40	5	63.40	62.75	-5	2,479	-0.20%
2022/05/23	12	64.45	1	64.75	64.40	11	2,441	0.45%
2022/05/20	3	64.70	15	64.46	64.90	-12	2,428	-0.49%
2022/05/19	17.1	63.35	8	63.50	64.00	9.1	2,397	0.38%
2022/05/18	0	70.45	32	70.58	70.35	-32	2,326	-1.37%
2022/05/17	11	68.24	5	68.45	68.65	6	2,296	0.26%
2022/05/16	5	68.36	19	69.49	68.45	-14	2,274	-0.61%
2022/05/13	12	65.95	14	66.45	66.45	-2	2,223	-0.09%
2022/05/12	23.1	65.75	0	0.00	64.20	23.1	2,199	1.05%
2022/05/11	5	70.16	11	70.20	70.25	-6	2,107	-0.28%
2022/05/10	28	67.91	0	0.00	69.95	28	2,088	1.34%
2022/05/09	5.1	71.42	1	71.25	71.60	4.1	2,003	0.20%
2022/05/06	20.1	74.79	20	74.79	74.90	0.1	1,967	0.01%
2022/05/05	2	83.20	10	83.11	83.50	-8	1,933	-0.41%
2022/05/04	7	78.57	0	0.00	78.60	7	1,948	0.36%
2022/05/03	8	78.62	2	78.30	78.80	6	1,964	0.31%
2022/04/29	1	80.80	5	80.90	81.50	-4	1,971	-0.20%
2022/04/28	3	79.45	9	79.10	79.45	-6	1,979	-0.30%
2022/04/27	14	77.30	0	0.00	78.00	14	1,969	0.71%
2022/04/26	0	83.81	0	0.00	84.05	0	1,929	0.00%
2022/04/25	5	80.97	0	0.00	81.10	5	1,916	0.26%
2022/04/22	4	85.55	1	86.35	86.40	3	1,879	0.16%
2022/04/21	0	91.15	1	91.15	91.40	-1	1,871	-0.05%
2022/04/20	1	91.10	6	91.03	91.00	-5	1,865	-0.27%
2022/04/19	1	89.85	0	0.00	89.70	1	1,861	0.05%
2022/04/18	5.1	86.86	0	0.00	86.90	5.1	1,861	0.27%
2022/04/15	2	88.95	0	0.00	88.75	2	1,861	0.11%
2022/04/14	0	93.00	0	0.00	93.60	0	1,858	0.00%
2022/04/13	0	90.50	3	90.20	90.70	-3	1,868	-0.16%
2022/04/12	4.2	89.07	0	0.00	89.30	4.2	1,845	0.23%
2022/04/11	4.1	93.77	0	0.00	92.70	4.1	1,817	0.23%
2022/04/08	0.1	97.17	2	97.15	97.45	-1.9	1,795	-0.10%
2022/04/07	3.1	96.15	0	0.00	96.05	3.1	1,786	0.17%
2022/04/06	1.2	100.67	0	0.00	101.05	1.2	1,750	0.07%
2022/04/01	0.3	102.33	13	102.20	102.35	-12.7	1,744	-0.73%
2022/03/31	0.1	105.63	0	0.00	105.15	0.1	1,724	0.01%
2022/03/30	1.2	106.59	1	106.45	106.25	0.2	1,703	0.01%
2022/03/29	0	102.70	1	103.10	103.25	-1	1,660	-0.06%
2022/03/28	0.2	99.43	0	0.00	99.65	0.2	1,681	0.01%
2022/03/25	0	100.15	0	0.00	100.60	0	1,666	0.00%
2022/03/24	0.1	96.67	1	96.65	97.05	-0.9	1,665	-0.05%
2022/03/23	0	98.45	0	0.00	99.00	0	1,671	0.00%
2022/03/22	0	94.50	0	0.00	94.25	0	1,644	0.00%
2022/03/21	3	94.95	0.1	95.00	94.55	2.9	1,646	0.17%
2022/03/18	5	90.15	1	90.00	90.05	4	1,620	0.25%
2022/03/17	6	89.92	0	0.00	89.90	6	1,592	0.38%
2022/03/16	0	83.30	0	0.00	84.20	0	1,540	0.00%
2022/03/15	4	79.46	1	79.85	79.60	3	1,511	0.20%
2022/03/14	3.1	82.98	3	82.50	82.85	0.1	1,486	0.01%
2022/03/10	2	87.28	2	87.00	86.65	0	1,450	0.00%
2022/03/09	3.2	81.74	0	0.00	82.60	3.2	1,421	0.23%
2022/03/08	6.2	82.82	0	0.00	81.45	6.2	1,409	0.44%
2022/03/07	2.1	85.80	11	85.59	86.30	-8.9	1,361	-0.65%
2022/03/04	6	89.20	1	89.85	90.20	5	1,332	0.38%
2022/03/03	2	94.03	1	94.10	94.10	1	1,314	0.08%
2022/03/02	2	91.90	0	0.00	92.50	2	1,299	0.15%
2022/03/01	12	93.88	2	93.95	93.80	10	1,282	0.78%
2022/02/25	2	89.45	4	89.33	89.25	-2	1,238	-0.16%
2022/02/24	22	83.23	5	83.65	81.35	17	1,196	1.42%
2022/02/23	4	91.14	3	90.92	91.20	1	1,094	0.09%
2022/02/22	14.1	87.65	6	87.00	87.80	8.1	1,089	0.74%
2022/02/21	9.3	92.06	1	92.65	92.80	8.3	1,043	0.80%
2022/02/18	2	93.85	0	0.00	95.50	2	1,019	0.20%
2022/02/17	1	98.70	4	98.41	98.65	-3	987	-0.30%
2022/02/15	2	95.48	0	0.00	95.20	2	966	0.21%
2022/02/14	10	95.29	0	0.00	95.55	10	962	1.04%
2022/02/11	11	100.22	0	0.00	99.50	11	937	1.17%
2022/02/10	2	105.25	2	105.30	105.40	0	911	0.00%
2022/02/09	1	102.20	0	0.00	102.95	1	900	0.11%
2022/02/08	8	99.85	1	99.75	99.55	7	885	0.79%
2022/02/07	2	99.75	44	100.41	101.25	-42	878	-4.78%
2022/01/26	19	94.97	0	0.00	95.25	19	844	2.25%
2022/01/25	26	96.44	1	95.80	95.95	25	803	3.11%
2022/01/24	7.1	99.68	3	99.50	99.90	4.1	769	0.53%
2022/01/21	12.9	101.43	4	101.25	101.40	8.9	728	1.22%
2022/01/20	4	107.49	0	0.00	107.55	4	697	0.57%
2022/01/19	6	107.78	0	0.00	106.65	6	688	0.87%
2022/01/14	7.3	113.17	0	0.00	113.45	7.3	648	1.13%
2022/01/12	10	118.17	0	0.00	118.50	10	623	1.60%
2022/01/11	4.2	115.05	2	114.80	114.90	2.2	612	0.36%
2022/01/10	1.1	115.14	0	0.00	115.45	1.1	598	0.18%
2022/01/06	1.1	116.15	0	0.00	116.00	1.1	571	0.19%
2022/01/03	0	0.00	8	127.30	127.15	-8	526	-1.52%
2021/12/28	2	129.05	0	0.00	129.20	2	549	0.36%
2021/12/27	0	0.00	2	126.00	126.05	-2	546	-0.37%
2021/12/24	0	125.00	10	125.20	125.40	-10	556	-1.80%
2021/12/22	3	120.30	0	0.00	120.00	3	553	0.54%
2021/12/21	11	117.76	0	0.00	118.10	11	520	2.11%
2021/12/20	0.1	116.00	0	0.00	115.75	0.1	509	0.02%
2021/12/17	1	119.85	0	0.00	118.90	1	491	0.20%
2021/12/16	0	0.00	1	126.00	126.30	-1	473	-0.21%
2021/12/15	6	120.66	0	0.00	120.75	6	476	1.26%
2021/12/14	0	0.00	2	123.05	123.20	-2	457	-0.44%
2021/12/13	1	127.45	0	0.00	127.40	1	458	0.22%
2021/12/06	2	117.60	0	0.00	117.90	2	443	0.45%
2021/12/02	1	121.15	0	0.00	121.20	1	425	0.23%
2021/11/04	0	0.00	0.1	124.34	124.25	-0.1	393	-0.03%
2021/11/03	0	0.00	0.1	121.02	121.10	-0.1	391	-0.03%
2021/10/20	0	0.00	1	112.80	112.80	-1	397	-0.25%
2021/10/15	0	0.00	2	107.90	108.90	-2	401	-0.50%
2021/10/04	0	0.00	3	104.03	104.20	-3	387	-0.77%
2021/09/30	2.1	105.76	0	0.00	105.95	2.1	372	0.57%
2021/09/29	3.1	105.34	0	0.00	105.50	3.1	374	0.83%
2021/09/23	1	110.55	0	0.00	110.65	1	373	0.27%
2021/09/16	0	0.00	5	115.30	114.95	-5	364	-1.37%
2021/09/15	5	113.80	0	0.00	113.75	5	361	1.38%
2021/08/26	2	112.80	0	0.00	112.70	2	383	0.52%
2021/08/06	0	0.00	1	110.20	110.30	-1	416	-0.24%
2021/07/26	1	109.55	0	0.00	109.20	1	485	0.21%
2021/07/09	0	0.00	2	103.65	104.10	-2	509	-0.39%
2021/07/07	0	0.00	1	105.20	105.10	-1	521	-0.19%
2021/06/25	0	0.00	1	99.45	99.40	-1	605	-0.17%
2021/06/23	0	0.00	1	98.35	98.50	-1	627	-0.16%
2021/06/22	0	0.00	4.2	96.27	96.25	-4.2	642	-0.65%
2021/06/21	0	0.00	16	94.67	94.40	-16	647	-2.47%
2021/06/15	0	0.00	0.1	95.60	96.00	-0.1	676	-0.02%
2021/06/04	0	0.00	4	88.15	88.25	-4	740	-0.54%
2021/06/03	3	90.20	0	0.00	90.35	3	761	0.39%
2021/06/02	0	0.00	1	89.50	89.60	-1	791	-0.13%
2021/06/01	1	90.25	0	0.00	90.25	1	822	0.12%
2021/05/28	1	90.35	0	0.00	90.35	1	882	0.11%
2021/05/25	0	0.00	2	89.90	90.10	-2	958	-0.21%
2021/05/24	2	86.73	0	0.00	87.00	2	987	0.20%
2021/05/21	0	0.00	2	88.30	88.25	-2	1,007	-0.20%
2021/05/20	1	84.50	0	0.00	84.50	1	1,006	0.10%
2021/05/19	1	83.90	4	83.70	83.35	-3	1,006	-0.30%
2021/05/18	5	86.22	0	0.00	86.50	5	1,009	0.50%
2021/05/17	0	0.00	14	86.22	86.50	-14	1,011	-1.38%
2021/05/14	5	83.77	3	83.88	84.05	2	1,020	0.20%
2021/05/13	10	82.39	3	82.10	82.10	7	1,019	0.69%
2021/05/11	6.3	84.79	0	0.00	84.85	6.3	1,022	0.62%
2021/05/06	2	88.55	0	0.00	88.15	2	1,025	0.20%
2021/05/03	0	0.00	3	93.00	92.95	-3	1,033	-0.29%
2021/04/29	9	95.09	6	95.05	95.05	3	1,031	0.29%
2021/04/27	0	0.00	1	95.05	95.20	-1	1,045	-0.10%
2021/04/23	0	0.00	4	91.85	91.90	-4	1,051	-0.38%
2021/04/20	1	93.85	0	0.00	93.80	1	1,049	0.10%
2021/04/16	0	0.00	2	94.80	94.90	-2	1,058	-0.19%
2021/04/14	0	0.00	2	94.70	94.75	-2	1,061	-0.19%
2021/04/12	0	0.00	7	92.20	92.25	-7	1,064	-0.66%
2021/04/09	2	92.05	4	92.30	91.95	-2	1,053	-0.19%
2021/04/07	1	89.25	0	0.00	89.35	1	1,021	0.10%
2021/04/06	6	89.55	3	89.70	89.45	3	1,019	0.29%
2021/04/01	0	0.00	2	83.90	84.00	-2	990	-0.20%
2021/03/31	0	0.00	2	80.85	80.85	-2	972	-0.21%
2021/03/30	5	81.51	0	0.00	81.55	5	968	0.52%
2021/03/29	0	0.00	5	80.98	80.05	-5	967	-0.52%
2021/03/26	2	79.80	0	0.00	80.60	2	961	0.21%
2021/03/25	2	80.20	0	0.00	80.35	2	952	0.21%
2021/03/23	0	0.00	1	82.60	82.45	-1	942	-0.11%
2021/03/22	0	0.00	2	80.90	81.30	-2	938	-0.21%
2021/03/19	7	79.67	13	79.97	79.65	-6	938	-0.64%
2021/03/17	0	0.00	8	84.00	84.00	-8	924	-0.87%
2021/03/16	2	83.85	2	83.75	84.10	0	944	0.00%
2021/03/15	9	82.20	2	81.45	81.40	7	937	0.75%
2021/03/12	3	82.93	0	0.00	82.75	3	935	0.32%
2021/03/11	8	79.38	0	0.00	80.60	8	920	0.87%
2021/03/10	8	79.68	6	79.28	79.15	2	920	0.22%
2021/03/09	7	75.79	0	0.00	76.05	7	902	0.78%
2021/03/08	6	78.27	6	77.17	76.80	0	894	0.00%
2021/03/05	13	75.30	1	75.35	75.55	12	881	1.36%
2021/03/04	7	78.15	0	0.00	77.65	7	862	0.81%
2021/03/03	2	84.00	0	0.00	84.50	2	812	0.25%
2021/03/02	0	0.00	5	85.80	85.40	-5	817	-0.61%
2021/02/26	5	80.10	1	79.30	79.35	4	816	0.49%
2021/02/25	0	0.00	22	87.00	87.35	-22	777	-2.83%
2021/02/24	13	85.31	0	0.00	84.40	13	772	1.68%
2021/02/23	10	87.15	0	0.00	87.30	10	740	1.35%
2021/02/22	0	0.00	2	90.25	90.00	-2	724	-0.28%
2021/02/18	1	92.10	0	0.00	91.35	1	742	0.13%
2021/02/03	0	0.00	2	89.90	90.00	-2	840	-0.24%
2021/01/29	0	0.00	1	84.90	83.05	-1	927	-0.11%
2021/01/28	2	84.03	0	0.00	83.95	2	1,004	0.20%
2021/01/26	0	0.00	3	88.87	88.45	-3	1,110	-0.27%
2021/01/22	0	0.00	1	88.10	88.00	-1	1,144	-0.09%
2021/01/21	6	88.09	4	88.30	88.40	2	1,178	0.17%
2021/01/20	0	0.00	2	83.80	83.90	-2	1,176	-0.17%
2021/01/19	0	0.00	1	82.05	82.70	-1	1,179	-0.08%
2021/01/18	1	80.50	0	0.00	80.55	1	1,178	0.08%
2021/01/15	0	0.00	4	81.93	81.50	-4	1,163	-0.34%
2021/01/14	0	0.00	1	83.65	82.85	-1	1,173	-0.09%
2021/01/13	2	82.65	0	0.00	82.60	2	1,182	0.17%
2021/01/12	1	82.85	0	0.00	82.50	1	1,205	0.08%
2021/01/11	0	0.00	1	84.45	84.25	-1	1,227	-0.08%
2021/01/08	1	83.25	2	83.15	83.25	-1	1,237	-0.08%
2021/01/06	2	78.70	0	0.00	78.90	2	1,278	0.16%
2020/12/25	0	0.00	1	79.85	80.00	-1	1,494	-0.07%
2020/12/21	0	0.00	6	80.44	80.60	-6	1,643	-0.36%
2020/12/18	0	0.00	5	80.25	80.00	-5	1,669	-0.30%
2020/12/17	1	80.00	1	79.75	80.00	0	1,696	0.00%
2020/12/16	10	78.85	0	0.00	78.85	10	1,741	0.57%
2020/12/15	1	77.10	2	76.65	76.75	-1	1,773	-0.06%
2020/12/10	1	75.65	0	0.00	75.30	1	1,836	0.05%
2020/12/09	0	0.00	2	79.30	79.35	-2	1,837	-0.11%
2020/12/07	0	0.00	2	77.70	77.70	-2	1,880	-0.11%
2020/12/04	0	0.00	2	77.45	77.65	-2	1,925	-0.10%
2020/12/02	0	0.00	2	76.63	76.75	-2	1,977	-0.10%
2020/12/01	1	76.05	25	76.01	76.05	-24	2,032	-1.18%
2020/11/30	1	74.75	15	74.74	74.15	-14	2,025	-0.69%
2020/11/27	0	0.00	15	73.28	73.65	-15	2,031	-0.74%
2020/11/25	15	73.38	3	72.90	72.85	12	2,025	0.59%
2020/11/24	12	71.01	0	0.00	71.35	12	2,014	0.60%
2020/11/20	13	71.24	2	71.43	71.60	11	2,010	0.55%
2020/11/19	0	0.00	17	69.98	69.85	-17	2,009	-0.85%
2020/11/18	2	71.05	0	0.00	71.05	2	2,009	0.10%
2020/11/17	0	0.00	4	71.80	71.65	-4	2,009	-0.20%
2020/11/16	29	72.21	0	0.00	72.25	29	2,012	1.44%
2020/11/13	0	0.00	2	69.90	69.90	-2	1,988	-0.10%
2020/11/12	0	0.00	15	69.89	70.05	-15	1,981	-0.76%
2020/11/11	18	67.84	0	0.00	67.95	18	1,950	0.92%
2020/11/10	1	69.85	19	68.86	68.75	-18	1,900	-0.95%
2020/11/09	1	76.60	16	75.66	76.60	-15	1,868	-0.80%
2020/11/06	0	0.00	12	71.52	71.05	-12	1,854	-0.65%
2020/11/05	14	70.90	6	70.95	71.05	8	1,812	0.44%
2020/11/04	16	67.66	6	63.56	66.95	10	1,739	0.57%
2020/11/03	18	61.95	1	61.90	61.80	17	1,654	1.03%
2020/11/02	1	61.45	0	0.00	61.50	1	1,633	0.06%
2020/10/30	1	62.75	11	62.62	62.00	-10	1,606	-0.62%
2020/10/29	8	63.38	0	0.00	63.60	8	1,588	0.50%
2020/10/28	3	66.78	0	0.00	67.00	3	1,558	0.19%
2020/10/27	3	66.47	0	0.00	66.60	3	1,584	0.19%
2020/10/26	4	68.04	2	67.75	67.90	2	1,581	0.13%
2020/10/23	3	68.32	0	0.00	68.30	3	1,597	0.19%
2020/10/20	2	68.90	0	0.00	68.75	2	1,673	0.12%
2020/10/19	2	70.90	0	0.00	71.20	2	1,657	0.12%
2020/10/16	3	71.30	6	71.28	70.70	-3	1,640	-0.18%
2020/10/15	0	0.00	6	71.27	71.10	-6	1,646	-0.36%
2020/10/14	0	0.00	3	73.87	73.90	-3	1,616	-0.19%
2020/10/13	0	0.00	18	72.85	73.50	-18	1,596	-1.13%
2020/10/12	0	0.00	6	69.16	69.75	-6	1,554	-0.39%
2020/10/08	2	66.50	0	0.00	66.70	2	1,526	0.13%
2020/10/07	2	64.00	0	0.00	64.30	2	1,524	0.13%
2020/10/06	21	65.95	1	65.90	65.95	20	1,496	1.34%
2020/10/05	13	64.82	22	65.01	64.90	-9	1,486	-0.61%
2020/09/30	20	63.95	0	0.00	64.10	20	1,470	1.36%
2020/09/29	0	0.00	5	65.90	65.75	-5	1,449	-0.34%
2020/09/28	0	0.00	1	62.90	63.30	-1	1,421	-0.07%
2020/09/24	1	59.30	0	0.00	58.60	1	1,369	0.07%
2020/09/22	0	0.00	1	61.45	60.65	-1	1,321	-0.08%
2020/09/21	6	60.87	0	0.00	59.95	6	1,300	0.46%
2020/09/18	1	62.15	0	0.00	62.60	1	1,287	0.08%
2020/09/17	7	63.51	6	62.20	62.80	1	1,263	0.08%
2020/09/14	2	63.30	0	0.00	63.85	2	1,257	0.16%
2020/09/10	5	65.08	5	65.18	65.85	0	1,240	0.00%
2020/09/09	11	63.04	0	0.00	63.40	11	1,241	0.89%
2020/09/07	6	66.62	0	0.00	65.95	6	1,280	0.47%
2020/09/04	6	69.26	0	0.00	69.45	6	1,279	0.47%
2020/09/03	0	0.00	2	77.95	78.05	-2	1,224	-0.16%
2020/09/02	2	78.10	0	0.00	78.10	2	1,229	0.16%
2020/08/21	0	0.00	1	67.50	67.40	-1	1,282	-0.08%
2020/08/20	0	0.00	5	64.85	64.75	-5	1,303	-0.38%
2020/08/19	0	0.00	2	66.48	66.50	-2	1,295	-0.15%
2020/08/18	0	0.00	1	65.10	65.00	-1	1,308	-0.08%
2020/08/17	5	63.80	11	63.83	63.80	-6	1,335	-0.45%
2020/08/14	0	0.00	1	63.95	64.05	-1	1,350	-0.07%
2020/08/13	10	63.01	5	62.95	63.10	5	1,355	0.37%
2020/08/12	1	60.70	5	60.83	60.80	-4	1,393	-0.29%
2020/08/11	0	0.00	25	62.84	63.20	-25	1,394	-1.79%
2020/08/07	0	0.00	3	64.60	63.90	-3	1,451	-0.21%
2020/08/06	0	0.00	10	62.70	62.70	-10	1,486	-0.67%
2020/08/05	1	62.80	0	0.00	62.95	1	1,501	0.07%
2020/08/04	0	0.00	4	62.40	62.40	-4	1,520	-0.26%
2020/08/03	0	0.00	3	60.90	61.05	-3	1,531	-0.20%
2020/07/31	0	0.00	2	60.80	60.25	-2	1,540	-0.13%
2020/07/28	6	59.00	6	58.53	58.45	0	1,598	0.00%
2020/07/27	3	56.62	0	0.00	56.80	3	1,631	0.18%
2020/07/24	9	56.91	10	56.09	56.25	-1	1,646	-0.06%
2020/07/23	1	60.00	0	0.00	60.30	1	1,605	0.06%
2020/07/22	8	60.54	0	0.00	60.50	8	1,639	0.49%
2020/07/21	0	0.00	4	61.93	62.10	-4	1,647	-0.24%
2020/07/17	3	57.45	0	0.00	57.45	3	1,707	0.18%
2020/07/14	1	57.85	2	58.10	58.15	-1	1,800	-0.06%
2020/07/13	2	60.75	0	0.00	60.90	2	1,792	0.11%
2020/07/10	2	58.85	0	0.00	58.40	2	1,828	0.11%
2020/07/09	3	58.40	0	0.00	58.25	3	1,874	0.16%
2020/07/07	3	57.97	1	57.75	57.55	2	1,890	0.11%
2020/07/06	0	0.00	1	56.40	56.50	-1	1,927	-0.05%
2020/07/03	4	55.10	1	55.00	54.95	3	1,981	0.15%
2020/07/02	3	54.25	3	54.07	54.40	0	2,048	0.00%
2020/07/01	13	52.70	6	52.73	52.55	7	2,100	0.33%
2020/06/30	1	51.40	1	51.40	51.60	0	2,192	0.00%
2020/06/29	4	49.98	0	0.00	49.85	4	2,257	0.18%
2020/06/24	6	53.75	7	53.71	53.75	-1	2,327	-0.04%
2020/06/23	2	52.45	0	0.00	52.60	2	2,456	0.08%
2020/06/22	1	51.35	0	0.00	51.35	1	2,485	0.04%
2020/06/19	1	51.65	0	0.00	51.60	1	2,621	0.04%
2020/06/18	2	50.80	0	0.00	50.85	2	2,737	0.07%
2020/06/17	0	0.00	5	51.20	50.95	-5	2,824	-0.18%
2020/06/16	0	0.00	1	50.25	50.75	-1	2,914	-0.03%
2020/06/15	8	47.08	0	0.00	46.45	8	3,003	0.27%
2020/06/12	1	48.33	0	0.00	48.70	1	3,038	0.03%
2020/06/11	0	0.00	2.1	52.29	51.45	-2.1	3,025	-0.07%
2020/06/10	0	0.00	4	51.60	51.65	-4	3,030	-0.13%
2020/06/09	0	0.00	3	50.30	50.40	-3	3,180	-0.09%
2020/06/08	2	49.97	5	49.94	49.88	-3	3,280	-0.09%
2020/06/05	1	48.20	1	47.90	48.16	0	3,290	0.00%
2020/06/04	0	0.00	3	48.38	48.30	-3	3,395	-0.09%
2020/06/03	1	48.28	5	48.31	48.28	-4	3,452	-0.12%
2020/06/02	1	47.40	3	47.29	47.48	-2	3,492	-0.06%
2020/06/01	0	0.00	2	47.29	47.20	-2	3,526	-0.06%
2020/05/29	0	0.00	4	45.85	46.21	-4	3,535	-0.11%
2020/05/28	2	45.83	5	45.74	45.83	-3	3,584	-0.08%
2020/05/27	5	46.09	0	0.00	46.45	5	3,683	0.14%
2020/05/26	2	47.32	10	47.38	47.36	-8	3,724	-0.21%
2020/05/22	0	0.00	8	44.68	44.40	-8	3,757	-0.21%
2020/05/21	1	46.22	1	46.32	46.15	0	3,737	0.00%
2020/05/20	1	45.24	0	0.00	45.29	1	3,725	0.03%
2020/05/19	8	44.94	3	44.94	45.03	5	3,723	0.13%
2020/05/18	1	43.72	2	43.39	43.63	-1	3,673	-0.03%
2020/05/15	0	0.00	1	42.43	42.82	-1	3,660	-0.03%
2020/05/14	4	41.74	6	41.82	41.88	-2	3,636	-0.05%
2020/05/13	10	42.48	0	0.00	43.01	10	3,602	0.28%
2020/05/12	0	0.00	3	44.42	44.68	-3	3,562	-0.08%
2020/05/11	0	0.00	3	44.43	44.39	-3	3,535	-0.08%
2020/05/07	0	0.00	1	42.19	42.19	-1	3,493	-0.03%
2020/05/06	2	41.29	3	41.36	41.71	-1	3,471	-0.03%
2020/05/05	0	0.00	6	40.48	40.72	-6	3,447	-0.17%
2020/05/04	23.1	38.73	11	38.93	38.95	12.1	3,419	0.35%
2020/04/30	5	43.32	9	43.00	43.18	-4	3,360	-0.12%
2020/04/29	5	40.71	0	0.00	40.82	5	3,299	0.15%
2020/04/28	6	40.50	1	40.51	40.65	5	3,273	0.15%
2020/04/27	0	0.00	1	40.22	41.20	-1	3,257	-0.03%
2020/04/24	4	37.98	0	0.00	38.07	4	3,211	0.12%
2020/04/23	4	38.68	23	38.83	39.00	-19	3,191	-0.60%
2020/04/22	34	37.44	0	0.00	37.54	34	3,154	1.08%
2020/04/21	6	39.24	0	0.00	39.27	6	3,103	0.19%
2020/04/20	3	40.55	0	0.00	40.53	3	3,061	0.10%
2020/04/17	0	0.00	25	41.54	41.91	-25	3,031	-0.82%
2020/04/16	0	0.00	2	38.19	38.67	-2	2,986	-0.07%
2020/04/15	3	39.22	17	39.33	39.20	-14	2,965	-0.47%
2020/04/14	29	36.92	7	36.96	37.71	22	2,920	0.75%
2020/04/09	0	0.00	5	35.07	35.08	-5	2,827	-0.18%
2020/04/07	0	0.00	3	33.71	33.73	-3	2,715	-0.11%
2020/04/06	0	0.00	2	32.00	32.02	-2	2,638	-0.08%
2020/03/31	0	0.00	7	32.43	32.57	-7	2,462	-0.28%
2020/03/30	0	0.00	4	30.31	30.74	-4	2,384	-0.17%
2020/03/27	1	31.20	0	0.00	31.20	1	2,275	0.04%
2020/03/26	2	29.41	1	29.60	29.41	1	2,133	0.05%
2020/03/25	12	29.43	0	0.00	29.60	12	2,044	0.59%
2020/03/24	1	27.44	0	0.00	27.78	1	1,894	0.05%
2020/03/23	10	24.16	0	0.00	23.86	10	1,771	0.56%
2020/03/20	10	27.88	17	28.97	28.97	-7	1,668	-0.42%
2020/03/19	1	26.58	15	25.97	26.12	-14	1,563	-0.90%
2020/03/18	22	27.17	20	27.51	26.60	2	1,446	0.14%
2020/03/16	0	0.00	2	29.53	28.61	-2	1,315	-0.15%
2020/03/10	2	37.31	2	38.15	38.15	0	949	0.00%
2020/03/09	10	37.00	0	0.00	36.32	10	837	1.19%
2020/03/06	5	42.34	0	0.00	40.80	5	773	0.65%
2020/03/04	5	42.35	0	0.00	42.59	5	672	0.74%
2020/03/02	11	40.30	0	0.00	41.20	11	579	1.90%
2020/02/27	10	44.31	0	0.00	43.19	10	456	2.19%
2020/02/26	6	45.35	0	0.00	46.48	6	382	1.57%
2020/02/25	3	48.01	0	0.00	48.23	3	342	0.88%
2020/02/24	2	48.95	0	0.00	48.97	2	314	0.64%
2020/01/17	0	0.00	2	47.39	47.35	-2	247	-0.81%
2019/11/12	0	0.00	8	39.02	39.14	-8	480	-1.67%
2019/10/03	4	33.20	0	0.00	33.30	4	554	0.72%
2019/09/25	2	34.80	0	0.00	34.81	2	528	0.38%
2019/08/15	2	33.14	0	0.00	33.36	2	567	0.35%
2019/08/06	2	31.68	0	0.00	32.68	2	548	0.36%
2019/06/05	0	0.00	1	31.29	31.29	-1	405	-0.25%
2019/05/17	0	0.00	3	34.63	34.50	-3	335	-0.89%
2019/05/09	0	0.00	2	34.91	34.98	-2	322	-0.62%
2019/05/08	0	0.00	2	35.66	35.67	-2	317	-0.63%
2019/04/26	0	0.00	2	37.03	37.08	-2	310	-0.64%
2019/04/24	0	0.00	2	37.40	37.22	-2	310	-0.64%
2019/04/03	0	0.00	2	34.89	34.91	-2	508	-0.39%
2019/03/27	0	0.00	2	33.24	33.27	-2	578	-0.35%
2019/03/22	0	0.00	2	34.55	34.60	-2	592	-0.34%
2019/03/18	0	0.00	2	33.00	33.05	-2	587	-0.34%
2018/12/26	2	21.83	0	0.00	21.80	2	689	0.29%
2018/12/25	4	21.82	0	0.00	22.09	4	676	0.59%
2018/12/20	4	25.32	0	0.00	24.70	4	638	0.63%
2018/12/10	2	27.06	0	0.00	27.05	2	694	0.29%
2018/11/20	3	27.80	0	0.00	27.85	3	707	0.42%
2018/11/19	3	29.79	0	0.00	29.83	3	701	0.43%
2018/10/25	1	29.90	0	0.00	29.66	1	624	0.16%
2018/10/11	1	30.82	0	0.00	30.69	1	527	0.19%
2018/08/06	0	0.00	1	35.55	35.57	-1	431	-0.23%
2018/08/03	1	35.20	0	0.00	35.18	1	430	0.23%
2018/07/17	0	0.00	5	34.49	34.63	-5	459	-1.09%
2018/06/19	5	33.54	0	0.00	33.50	5	696	0.72%
2018/06/12	0	0.00	33	33.31	33.31	-33	672	-4.91%
2018/06/07	0	0.00	2	33.81	33.80	-2	612	-0.33%
2018/06/05	20	33.15	0	0.00	33.14	20	583	3.43%
2018/06/01	10	31.72	0	0.00	31.74	10	575	1.74%
2018/04/19	0	0.00	5	30.74	30.76	-5	564	-0.89%
2018/04/09	5	27.94	0	0.00	27.94	5	500	1.00%
2018/03/31	5	28.86	0	0.00	28.87	5	441	1.13%