富鼎 (8261)-富邦-竹北券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
95.0
漲跌
▼2.5
漲幅
-2.56%
成交量
1,619張
產業
上市半導體類股
662人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富鼎 (8261)籌碼相關－富邦-竹北券商分點個股進出

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-竹北券商分點個股進出
富邦-竹北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
2024/11/25	3.1	97.04	1.1	97.79	97.50	2	1,936	0.10%
2024/11/22	1	97.50	42	95.49	95.90	-41	1,894	-2.16%
2024/11/21	0.2	93.40	0	0.00	94.80	0.2	1,843	0.01%
2024/11/20	3.4	97.05	3	96.33	95.00	0.4	1,810	0.02%
2024/11/19	1	94.90	1.7	95.80	96.70	-0.7	1,735	-0.04%
2024/11/18	0.1	94.20	1	93.50	93.00	-0.9	1,680	-0.05%
2024/11/15	2.4	96.02	1	96.00	95.40	1.4	1,645	0.09%
2024/11/14	1	95.50	5	97.02	96.30	-4	1,597	-0.25%
2024/11/13	1	94.20	2	94.95	94.80	-1	1,514	-0.07%
2024/11/12	3	96.70	4	94.90	94.70	-1	1,472	-0.07%
2024/11/11	4	98.08	6	98.38	98.20	-2	1,391	-0.14%
2024/11/08	28	99.14	39	98.03	99.00	-11	1,306	-0.84%
2024/11/07	13	94.93	5.3	95.00	95.70	7.8	1,023	0.76%
2024/11/06	13	92.90	8	92.82	91.90	5	822	0.61%
2024/11/05	53	91.47	4.6	90.95	91.50	48.4	535	9.05%
2024/11/04	1	83.20	3.3	82.73	83.20	-2.3	367	-0.62%
2024/11/01	0	0.00	1	79.30	80.00	-1	364	-0.27%
2024/10/09	1.2	77.84	0	0.00	77.50	1.2	407	0.30%
2024/10/08	0.1	79.10	0	0.00	79.00	0.1	407	0.02%
2024/10/07	1	83.10	0.1	83.90	83.70	1	400	0.24%
2024/10/04	0	82.60	0	82.70	82.70	0	400	0.00%
2024/09/27	0	82.60	0	0.00	82.20	0	434	0.00%
2024/09/25	0	0.00	1	81.90	81.60	-1	429	-0.23%
2024/09/24	0	0.00	1.1	83.03	83.00	-1.1	406	-0.26%
2024/09/02	0	78.90	0	0.00	78.40	0	459	0.00%
2024/08/22	0	0.00	1	77.00	77.00	-1	499	-0.20%
2024/08/12	0	0.00	1	73.50	73.60	-1	525	-0.19%
2024/08/07	0	0.00	1	72.40	72.40	-1	523	-0.19%
2024/08/05	1	69.20	2	69.40	69.20	-1	512	-0.20%
2024/08/01	0.1	79.60	0	0.00	80.00	0.1	498	0.02%
2024/07/31	0	0.00	0	85.00	79.00	0	502	-0.01%
2024/07/23	0	80.50	0	0.00	80.00	0	498	0.00%
2024/07/22	0.1	81.80	20	81.20	79.30	-19.9	498	-3.99%
2024/07/19	0	0.00	10	83.80	83.20	-10	493	-2.03%
2024/07/16	30	88.37	0.1	88.10	87.80	29.9	485	6.16%
2024/07/15	0	0.00	30	86.43	86.50	-30	484	-6.19%
2024/07/12	0	0.00	10	87.20	86.90	-10	485	-2.06%
2024/07/11	0	0.00	1	88.30	88.00	-1	483	-0.21%
2024/07/09	0	0.00	15	86.05	85.90	-15	492	-3.05%
2024/07/05	2	88.90	0	0.00	88.90	2	494	0.40%
2024/07/04	5	88.00	0	0.00	87.40	5	485	1.03%
2024/07/03	12	87.92	2	88.20	87.20	10	487	2.05%
2024/06/27	0	0.00	10	83.70	83.60	-10	503	-1.99%
2024/06/25	40	84.39	0	0.00	85.10	40	569	7.03%
2024/06/24	10	84.60	0	0.00	84.60	10	567	1.76%
2024/06/21	0	86.00	1	86.10	86.10	-1	569	-0.18%
2024/06/19	1	85.00	0	0.00	84.80	1	574	0.17%
2024/06/18	1	85.70	0	0.00	85.30	1	572	0.17%
2024/06/17	1	87.00	4	86.63	86.50	-3	566	-0.53%
2024/06/12	0	0.00	1	82.10	81.80	-1	541	-0.18%
2024/06/05	0	0.00	1	82.80	82.60	-1	552	-0.18%
2024/06/03	1.1	82.70	0	0.00	82.70	1.1	571	0.19%
2024/05/30	1	83.60	0	0.00	83.60	1	575	0.17%
2024/05/27	0	0.00	2	84.00	83.80	-2	566	-0.35%
2024/05/20	0	0.00	1	82.20	82.30	-1	575	-0.17%
2024/05/03	1	82.90	0	0.00	81.60	1	639	0.16%
2024/04/29	1	81.90	0	0.00	81.70	1	661	0.15%
2024/04/23	0	0.00	1	78.80	79.30	-1	686	-0.15%
2024/04/19	0	0.00	10	79.60	79.90	-10	698	-1.43%
2024/04/18	0	0.00	1	82.90	82.00	-1	689	-0.14%
2024/04/17	1	83.70	1	83.50	83.50	0	689	0.00%
2024/04/12	0.2	85.50	0	0.00	85.60	0.2	686	0.03%
2024/04/11	1	86.90	0	0.00	86.70	1	686	0.15%
2024/04/09	0	0.00	1	86.20	86.20	-1	696	-0.14%
2024/04/02	5	89.20	3.1	89.77	89.00	1.9	711	0.27%
2024/04/01	1	88.40	0	0.00	88.90	1	691	0.14%
2024/03/29	0	87.50	1	87.80	87.00	-1	681	-0.14%
2024/03/28	5	88.76	4.1	87.05	88.50	0.9	670	0.14%
2024/03/27	1	84.30	4	84.45	84.60	-3	624	-0.48%
2024/03/26	0	84.00	0	0.00	83.90	0	635	0.00%
2024/03/25	1	85.30	3	85.43	85.20	-2	645	-0.31%
2024/03/21	2	84.20	0	0.00	84.00	2	678	0.29%
2024/03/20	0	0.00	5	84.70	84.20	-5	695	-0.72%
2024/03/19	1	84.90	0	0.00	84.60	1	712	0.14%
2024/03/18	0	0.00	2.8	85.09	84.90	-2.8	724	-0.39%
2024/03/15	0	0.00	2	84.25	84.20	-2	771	-0.26%
2024/03/14	0	85.80	2	84.75	84.60	-2	812	-0.25%
2024/03/13	0	0.00	3	85.40	84.60	-3	862	-0.35%
2024/03/12	1	85.20	4	85.35	86.50	-3	885	-0.34%
2024/03/11	0	85.30	0	0.00	85.00	0	902	0.00%
2024/03/08	0	0.00	1	84.00	84.30	-1	927	-0.11%
2024/03/07	1.1	85.09	2	84.40	84.50	-1	949	-0.10%
2024/03/04	1	88.00	0	0.00	87.30	1	1,211	0.08%
2024/02/29	1.1	87.99	0	0.00	87.60	1.1	1,319	0.08%
2024/02/27	0.1	87.80	0	0.00	88.00	0.1	1,356	0.00%
2024/02/19	0	0.00	1	91.10	91.00	-1	1,952	-0.05%
2024/02/16	1	91.10	1	90.90	90.80	0	2,006	0.00%
2024/02/05	1	86.90	0	0.00	87.40	1	1,979	0.05%
2024/02/02	2	88.10	0	0.00	87.90	2	1,974	0.10%
2024/01/30	1	89.20	0	0.00	89.20	1	1,986	0.05%
2024/01/26	0	0.00	1	90.80	90.50	-1	1,986	-0.05%
2024/01/25	1.1	89.62	0	0.00	89.40	1.1	1,983	0.06%
2024/01/24	0	90.40	2	91.05	91.10	-2	1,977	-0.10%
2024/01/19	1.1	87.61	0	0.00	87.80	1.1	1,985	0.06%
2024/01/18	1	88.00	0	0.00	88.00	1	1,982	0.05%
2024/01/16	1	89.90	0	0.00	90.10	1	1,978	0.05%
2024/01/12	10	90.70	0	0.00	90.70	10	1,978	0.51%
2024/01/11	0.1	91.23	0	0.00	91.70	0.1	1,994	0.01%
2024/01/10	2	91.15	0	0.00	91.20	2	2,054	0.10%
2024/01/09	1	92.00	0	0.00	91.70	1	2,126	0.05%
2024/01/05	0	93.30	2	93.30	93.00	-2	2,151	-0.09%
2024/01/04	1.3	93.21	0	0.00	92.10	1.3	2,161	0.06%
2024/01/03	1	95.20	0	0.00	94.30	1	2,152	0.05%
2024/01/02	1.1	97.01	1	98.50	96.50	0.1	2,139	0.00%
2023/12/29	2	96.80	1	97.50	97.60	1	2,131	0.05%
2023/12/28	0	0.00	1	98.50	97.20	-1	2,122	-0.05%
2023/12/27	2	97.35	0	0.00	97.40	2	2,108	0.09%
2023/12/25	1	96.60	0	0.00	96.50	1	2,102	0.05%
2023/12/21	3	96.47	0	0.00	96.30	3	2,093	0.14%
2023/12/20	1	97.70	0.1	99.00	97.50	0.9	2,081	0.04%
2023/12/19	0.2	97.00	0	0.00	97.90	0.2	2,067	0.01%
2023/12/18	2	98.45	2	98.30	98.40	0	2,050	0.00%
2023/12/15	1	100.50	0	0.00	100.00	1	2,035	0.05%
2023/12/14	0	0.00	1	101.50	102.50	-1	2,023	-0.05%
2023/12/13	2	102.50	0	0.00	101.50	2	2,011	0.10%
2023/12/12	1	101.52	0	0.00	101.50	1	2,004	0.05%
2023/12/11	1	102.50	1	101.00	102.00	0	1,969	0.00%
2023/12/08	2.5	99.74	1	99.40	100.00	1.5	1,934	0.08%
2023/12/07	1.1	102.41	0	0.00	101.00	1.1	1,888	0.06%
2023/12/05	0.2	101.25	0	0.00	101.00	0.2	1,864	0.01%
2023/12/01	0	103.50	0	0.00	103.50	0	1,899	0.00%
2023/11/30	5	107.10	2.1	106.49	105.50	3	1,871	0.16%
2023/11/29	1	101.50	2.1	102.50	103.00	-1.1	1,728	-0.06%
2023/11/28	0.1	97.50	8.3	100.05	101.00	-8.2	1,654	-0.49%
2023/11/27	2	101.00	11	98.16	96.00	-9	1,586	-0.57%
2023/11/24	0.1	97.90	3	97.70	98.70	-2.9	1,543	-0.19%
2023/11/22	16	98.24	4	98.67	98.20	12	1,309	0.92%
2023/11/21	1	94.70	15	95.84	94.60	-14	1,184	-1.18%
2023/11/20	16	98.33	4	96.85	96.90	12	1,115	1.08%
2023/11/17	3	89.70	0	0.00	90.00	3	955	0.31%
2023/11/16	3	88.97	0	0.00	89.40	3	948	0.32%
2023/11/15	1	89.10	3	88.57	89.00	-2	927	-0.22%
2023/11/13	1	84.80	0	0.00	83.90	1	878	0.11%
2023/11/10	0	0.00	6	85.58	85.00	-6	876	-0.68%
2023/11/09	1	86.80	0	0.00	86.50	1	879	0.11%
2023/11/08	3	87.20	0	0.00	87.40	3	886	0.34%
2023/11/01	0	0.00	1	84.20	83.70	-1	875	-0.11%
2023/10/31	0	0.00	1	83.60	83.00	-1	877	-0.11%
2023/10/30	1	86.30	1	85.90	85.20	0	872	0.00%
2023/10/25	1	87.50	0	0.00	86.90	1	868	0.12%
2023/10/24	1	85.60	0	0.00	85.60	1	859	0.12%
2023/10/23	1	85.80	2	86.10	85.60	-1	860	-0.12%
2023/10/20	0	0.00	2	86.80	86.90	-2	861	-0.23%
2023/10/19	1	88.10	1	88.50	88.00	0	858	0.00%
2023/10/18	5	87.62	0	0.00	89.40	5	854	0.59%
2023/10/17	4	89.80	1	86.80	89.40	3	793	0.38%
2023/10/16	1	85.90	0	0.00	84.20	1	720	0.14%
2023/10/13	1	87.60	1	86.80	87.20	0	716	0.00%
2023/10/12	0	0.00	1	86.20	87.50	-1	695	-0.14%
2023/10/05	0	0.00	0	84.30	83.50	0	706	0.00%
2023/10/04	0	0.00	0.5	83.40	83.10	-0.5	714	-0.07%
2023/09/21	1	84.10	0.3	84.60	83.50	0.7	814	0.09%
2023/09/18	4	87.90	0	0.00	88.10	4	810	0.49%
2023/09/15	1	87.30	0	0.00	87.30	1	809	0.12%
2023/09/14	2	87.40	0	0.00	87.40	2	807	0.25%
2023/09/11	0	0.00	1	85.30	85.30	-1	804	-0.12%
2023/09/08	4	86.48	3	86.23	87.50	1	809	0.12%
2023/09/07	6	87.25	7.1	88.53	88.00	-1.1	814	-0.13%
2023/09/06	1	84.60	1	84.80	84.40	0	747	0.00%
2023/09/05	1	82.90	5	84.48	85.70	-4	737	-0.54%
2023/09/04	12	82.21	0	0.00	82.50	12	725	1.65%
2023/09/01	2	82.45	2	83.30	83.10	0	743	0.00%
2023/08/31	3	82.00	0	0.00	82.10	3	771	0.39%
2023/08/30	1	82.40	0	82.50	82.40	1	773	0.13%
2023/08/29	0	0.00	1	80.91	81.70	-1	777	-0.13%
2023/08/28	7	80.71	1	80.80	80.40	6	810	0.74%
2023/08/25	1.2	81.55	1.1	80.72	81.80	0.1	811	0.01%
2023/08/24	1	81.71	0	0.00	81.40	1	812	0.13%
2023/08/22	0	0.00	0.1	82.24	81.20	-0.1	810	-0.01%
2023/08/21	1	82.40	0	0.00	82.70	1	807	0.12%
2023/08/17	0	84.00	0	0.00	85.50	0	805	0.00%
2023/08/16	0	0.00	1.1	84.13	84.60	-1.1	810	-0.13%
2023/08/15	0.1	85.30	2	84.60	85.50	-1.9	920	-0.21%
2023/08/14	0.2	84.75	7	85.21	84.30	-6.8	938	-0.72%
2023/08/11	2.1	88.50	5	88.00	88.00	-2.9	930	-0.31%
2023/08/10	5.1	89.86	1	90.20	89.70	4.1	927	0.44%
2023/08/09	0.1	92.81	0	0.00	91.80	0.1	923	0.01%
2023/08/07	1	93.90	1	93.90	93.90	0	944	0.00%
2023/08/04	0.1	92.00	0	0.00	94.70	0.1	949	0.01%
2023/08/02	1.1	91.87	12	92.43	91.90	-11	952	-1.15%
2023/07/31	0	0.00	3	94.70	94.40	-3	954	-0.31%
2023/07/28	1	96.10	0	0.00	96.30	1	957	0.10%
2023/07/19	0	0.00	0.1	97.70	96.50	-0.1	981	-0.01%
2023/07/18	0.1	98.60	1	97.70	97.10	-0.9	1,007	-0.09%
2023/07/13	0	0.00	4	98.58	98.10	-4	1,124	-0.36%
2023/07/12	0	0.00	2	98.35	98.80	-2	1,143	-0.17%
2023/07/11	1	96.90	0	0.00	96.50	1	1,159	0.09%
2023/07/10	2	97.70	1	96.50	95.90	1	1,224	0.08%
2023/07/07	1	98.70	2	98.50	98.90	-1	1,259	-0.08%
2023/07/05	3	101.00	0	0.00	101.00	3	1,420	0.21%
2023/07/04	0	102.50	0	0.00	102.00	0	1,414	0.00%
2023/07/03	6	106.50	0	0.00	106.50	6	1,401	0.43%
2023/06/28	10	105.50	1	106.00	105.50	9	1,407	0.64%
2023/06/26	1	106.50	0	0.00	106.00	1	1,425	0.07%
2023/06/19	6	105.00	2	105.78	105.00	4	1,438	0.28%
2023/06/16	0	0.00	3	107.33	107.00	-3	1,432	-0.21%
2023/06/13	2	108.75	0	0.00	110.00	2	1,462	0.14%
2023/06/08	5	106.50	1	106.00	107.50	4	1,468	0.27%
2023/06/07	0	0.00	3	109.00	108.00	-3	1,475	-0.20%
2023/06/06	1	108.50	4	110.25	110.50	-3	1,468	-0.20%
2023/06/05	1	108.00	0	0.00	108.50	1	1,454	0.07%
2023/06/01	1	109.00	13	109.73	108.50	-12	1,480	-0.81%
2023/05/29	4	106.25	0	0.00	106.50	4	1,464	0.27%
2023/05/25	1	105.00	1	105.00	104.50	0	1,487	0.00%
2023/05/24	1	104.50	0	0.00	104.50	1	1,533	0.07%
2023/05/22	3	105.67	2	104.75	106.50	1	1,570	0.06%
2023/05/19	2	108.50	7	107.43	105.00	-5	1,628	-0.31%
2023/05/18	0	0.00	2	103.00	105.00	-2	1,577	-0.13%
2023/05/16	1	100.00	0	0.00	99.40	1	1,573	0.06%
2023/05/15	3	99.73	0	0.00	98.70	3	1,581	0.19%
2023/05/12	7	98.10	1	99.30	100.50	6	1,610	0.37%
2023/05/11	3	100.50	5	100.50	100.50	-2	1,694	-0.12%
2023/05/10	1	101.50	1	102.50	102.00	0	1,751	0.00%
2023/05/09	3	102.00	0	0.00	102.00	3	1,770	0.17%
2023/05/08	1	104.00	0	0.00	103.50	1	1,788	0.06%
2023/05/04	2	102.75	0	0.00	103.00	2	1,918	0.10%
2023/05/03	6	104.00	0	0.00	104.00	6	1,955	0.31%
2023/05/02	1	105.00	0	0.00	105.00	1	2,060	0.05%
2023/04/28	0	0.00	1	103.50	104.00	-1	2,155	-0.05%
2023/04/27	9	102.61	1	103.50	102.50	8	2,154	0.37%
2023/04/25	6	102.92	0	0.00	103.00	6	2,192	0.27%
2023/04/24	3	105.00	0	0.00	105.50	3	2,277	0.13%
2023/04/21	7	105.64	0	0.00	105.50	7	2,272	0.31%
2023/04/20	3	110.00	0	0.00	109.50	3	2,252	0.13%
2023/04/19	2	113.25	1	113.00	113.00	1	2,261	0.04%
2023/04/18	0	0.00	2	115.25	114.00	-2	2,230	-0.09%
2023/04/17	5	113.00	0	0.00	113.00	5	2,177	0.23%
2023/04/13	1	113.50	5	114.90	113.50	-4	2,158	-0.19%
2023/04/12	1	112.50	1	112.50	114.50	0	2,102	0.00%
2023/04/11	6	113.42	2	113.75	113.50	4	2,065	0.19%
2023/04/07	1	105.00	0	0.00	104.50	1	1,954	0.05%
2023/03/30	0	0.00	2	103.75	103.50	-2	1,986	-0.10%
2023/03/29	2	103.25	1	104.00	102.50	1	2,010	0.05%
2023/03/28	1	105.00	1	105.00	104.00	0	2,027	0.00%
2023/03/27	1	107.50	1	107.00	106.00	0	2,040	0.00%
2023/03/23	5	107.00	0	0.00	106.50	5	2,109	0.24%
2023/03/21	1	106.50	0	0.00	106.00	1	2,131	0.05%
2023/03/17	0	0.00	1	102.50	103.00	-1	2,175	-0.05%
2023/03/16	0	0.00	2.4	103.50	102.00	-2.4	2,195	-0.11%
2023/03/15	0	0.00	0.3	105.00	105.00	-0.3	2,250	-0.02%
2023/03/09	2	111.50	1	113.00	111.50	1	2,621	0.04%
2023/03/08	2	113.25	4	113.38	113.00	-2	2,672	-0.07%
2023/03/07	6	111.50	1	112.50	112.00	5	2,729	0.18%
2023/03/06	4	111.50	2	111.50	111.50	2	2,878	0.07%
2023/03/03	0	0.00	1	110.50	110.00	-1	3,013	-0.03%
2023/03/02	2	109.00	0	0.00	109.50	2	3,217	0.06%
2023/03/01	1	109.00	1	108.50	109.50	0	3,436	0.00%
2023/02/24	0.1	110.00	0	0.00	109.00	0.1	3,445	0.00%
2023/02/23	4	110.00	2	110.00	110.00	2	3,453	0.06%
2023/02/22	1	110.01	6	110.00	109.50	-5	3,523	-0.14%
2023/02/21	7	113.43	0	0.00	113.50	7	3,503	0.20%
2023/02/17	4	115.88	1	114.50	114.50	3	3,544	0.08%
2023/02/16	6	114.42	3	114.50	115.00	3	3,498	0.09%
2023/02/13	2	111.00	0	0.00	111.00	2	3,523	0.06%
2023/02/10	4	112.00	4	111.50	111.50	0	3,566	0.00%
2023/02/09	2	113.50	2	117.00	113.50	0	3,566	0.00%
2023/02/08	11	114.59	0	0.00	114.00	11	3,488	0.32%
2023/02/07	0	0.00	20	112.50	113.50	-20	3,456	-0.58%
2023/02/06	3	112.50	0	0.00	112.50	3	3,540	0.08%
2023/02/03	3	114.50	3	114.50	112.50	0	3,527	0.00%
2023/02/02	3	116.00	3.2	115.63	115.50	-0.2	3,484	-0.01%
2023/02/01	0	0.00	3.3	113.55	114.50	-3.3	3,433	-0.10%
2023/01/31	3	113.50	1	113.00	114.00	2	3,417	0.06%
2023/01/30	0	0.00	0.2	110.00	111.00	-0.2	3,334	-0.01%
2023/01/13	0	0.00	1	106.00	104.00	-1	3,316	-0.03%
2023/01/12	1	110.00	2	110.25	107.00	-1	3,310	-0.03%
2023/01/11	0	0.00	3.3	106.05	106.50	-3.3	3,244	-0.10%
2023/01/09	0	0.00	1	107.50	107.00	-1	3,355	-0.03%
2023/01/03	1	104.50	0	0.00	104.50	1	3,565	0.03%
2022/12/30	0	0.00	3	105.67	104.00	-3	3,607	-0.08%
2022/12/29	0	0.00	3	104.17	105.00	-3	3,659	-0.08%
2022/12/27	5	108.50	1	107.50	108.50	4	3,723	0.11%
2022/12/21	1	105.50	0.4	105.97	106.00	0.6	3,857	0.02%
2022/12/20	1	107.00	0	0.00	105.00	1	3,921	0.03%
2022/12/16	1	109.50	0	0.00	110.00	1	4,027	0.02%
2022/12/15	1	107.50	0	0.00	109.00	1	4,055	0.02%
2022/12/12	0	0.00	1	105.50	107.00	-1	4,248	-0.02%
2022/12/09	0.4	108.25	0	0.00	107.00	0.4	4,281	0.01%
2022/12/08	0	111.00	0	0.00	110.50	0	4,270	0.00%
2022/12/07	2.5	111.88	1	110.00	110.00	1.5	4,274	0.03%
2022/12/06	1.2	114.58	8	115.06	114.50	-6.8	4,241	-0.16%
2022/12/05	20	117.75	2	120.00	117.00	18	4,218	0.43%
2022/12/02	0.3	118.50	7	118.43	117.50	-6.7	4,157	-0.16%
2022/12/01	1	117.00	1	117.00	114.50	0	4,057	0.00%
2022/11/30	0	0.00	1	114.00	114.50	-1	4,032	-0.02%
2022/11/29	5	113.00	3	112.50	113.50	2	4,017	0.05%
2022/11/28	2	114.75	1	114.00	114.00	1	3,993	0.03%
2022/11/25	1	112.48	3	112.17	110.50	-2	3,984	-0.05%
2022/11/24	3	110.67	1	110.00	110.50	2	3,893	0.05%
2022/11/23	6	108.17	8	107.94	107.00	-2	3,705	-0.05%
2022/11/22	0	0.00	3	101.00	100.50	-3	3,542	-0.08%
2022/11/21	1	103.00	0	0.00	102.00	1	3,749	0.03%
2022/11/18	2	107.25	1	104.50	103.50	1	3,830	0.03%
2022/11/17	2	103.25	0	0.00	104.00	2	3,893	0.05%
2022/11/16	1	102.50	1	104.00	102.50	0	4,041	0.00%
2022/11/15	5	101.40	0	0.00	101.50	5	4,106	0.12%
2022/11/11	0	0.00	4	101.13	99.50	-4	4,747	-0.08%
2022/11/09	0	0.00	4	100.63	101.00	-4	4,732	-0.08%
2022/11/08	0	0.00	4	102.50	99.20	-4	4,748	-0.08%
2022/11/04	1	101.00	1	102.00	101.50	0	4,767	0.00%
2022/11/03	4	101.50	0	0.00	101.50	4	4,766	0.08%
2022/11/02	1	101.50	4	101.13	101.00	-3	4,765	-0.06%
2022/11/01	1	95.80	0	0.00	96.10	1	4,714	0.02%
2022/10/28	1	93.60	0	0.00	93.60	1	4,784	0.02%
2022/10/27	0	0.00	1	95.20	96.20	-1	4,854	-0.02%
2022/10/26	1	94.70	5	94.26	93.20	-4	4,881	-0.08%
2022/10/25	1	94.80	1	96.20	96.10	0	4,957	0.00%
2022/10/24	0	0.00	7	98.61	95.80	-7	4,983	-0.14%
2022/10/21	1	97.20	0	0.00	94.50	1	5,022	0.02%
2022/10/19	1	100.50	1	98.70	98.70	0	5,122	0.00%
2022/10/18	9	102.06	52	101.42	101.50	-43	5,223	-0.82%
2022/10/17	3	96.80	4	98.13	101.50	-1	5,292	-0.02%
2022/10/14	1	98.90	8	97.46	100.00	-7	5,387	-0.13%
2022/10/13	40	95.99	0	0.00	92.30	40	5,359	0.75%
2022/10/11	2	104.00	0	0.00	101.50	2	5,342	0.04%
2022/10/07	0	0.00	3	106.50	106.50	-3	5,384	-0.06%
2022/10/06	2	110.00	1	111.00	111.00	1	5,442	0.02%
2022/10/05	9	109.39	1	109.50	109.00	8	5,454	0.15%
2022/09/30	0	0.00	1	102.50	105.50	-1	5,576	-0.02%
2022/09/29	0	0.00	1	105.00	103.50	-1	5,658	-0.02%
2022/09/28	2	102.25	10	102.55	102.00	-8	5,722	-0.14%
2022/09/27	3	106.67	2	105.25	107.50	1	5,773	0.02%
2022/09/26	2	110.00	4	109.88	108.50	-2	5,793	-0.03%
2022/09/23	7	115.93	5	114.60	112.50	2	5,900	0.03%
2022/09/22	6	114.42	7	115.86	116.50	-1	5,955	-0.02%
2022/09/21	2	114.50	25	115.00	114.00	-23	5,995	-0.38%
2022/09/20	6	112.50	0	0.00	112.50	6	6,025	0.10%
2022/09/19	9	112.56	4	112.50	112.00	5	6,148	0.08%
2022/09/16	0	0.00	1	107.50	109.00	-1	6,178	-0.02%
2022/09/15	0	0.00	1	108.00	109.50	-1	6,317	-0.02%
2022/09/14	0	0.00	1	105.50	109.50	-1	6,459	-0.02%
2022/09/13	1	110.00	0	0.00	109.00	1	6,555	0.02%
2022/09/12	5	109.20	0	0.00	109.00	5	6,682	0.07%
2022/09/07	1	104.00	3	104.33	103.50	-2	7,045	-0.03%
2022/09/06	10	109.75	5	112.60	108.50	5	7,081	0.07%
2022/09/05	5	113.00	1	115.00	112.50	4	7,186	0.06%
2022/09/02	5	115.90	6	117.25	117.00	-1	7,256	-0.01%
2022/09/01	5	117.30	4	117.63	115.00	1	7,378	0.01%
2022/08/31	3	115.00	0	0.00	116.50	3	7,317	0.04%
2022/08/30	2	115.00	0	0.00	116.00	2	7,503	0.03%
2022/08/29	1	114.00	0	0.00	114.00	1	8,022	0.01%
2022/08/26	4	121.13	9	121.72	117.50	-5	8,217	-0.06%
2022/08/25	5	117.90	1	118.00	118.00	4	8,843	0.05%
2022/08/24	4	118.37	2	116.75	117.00	2	8,976	0.02%
2022/08/23	1	116.00	1.2	115.50	119.00	-0.2	9,484	0.00%
2022/08/22	0	113.00	1	114.50	112.00	-1	9,509	-0.01%
2022/08/19	12	117.58	2	117.50	116.50	10	9,487	0.11%
2022/08/18	1	109.00	5	113.20	114.50	-4	9,186	-0.04%
2022/08/17	0	0.00	2	104.00	104.50	-2	9,000	-0.02%
2022/08/16	0	0.00	1	106.00	105.50	-1	9,067	-0.01%
2022/08/15	2	109.00	3	107.50	108.00	-1	9,227	-0.01%
2022/08/12	0	0.00	3	105.50	106.50	-3	9,262	-0.03%
2022/08/11	9	103.44	0	0.00	102.50	9	9,248	0.10%
2022/08/10	0	0.00	4	100.75	100.50	-4	9,266	-0.04%
2022/08/09	1	102.00	0	0.00	102.00	1	9,289	0.01%
2022/08/08	6	102.00	4	101.50	102.00	2	9,303	0.02%
2022/08/05	7	104.29	1	104.00	104.50	6	9,291	0.06%
2022/08/04	0.5	100.00	2	99.40	101.50	-1.5	9,293	-0.02%
2022/08/03	2.2	100.18	2	101.25	100.00	0.2	9,299	0.00%
2022/08/02	1	102.50	2	102.25	102.00	-1	9,268	-0.01%
2022/08/01	1	105.00	1	105.00	105.50	0	9,280	0.00%
2022/07/29	10	109.00	0	0.00	111.00	10	9,384	0.11%
2022/07/28	2	109.75	4	109.50	110.00	-2	9,496	-0.02%
2022/07/26	1	107.00	4	106.50	107.50	-3	9,363	-0.03%
2022/07/25	2	114.00	4	114.25	112.00	-2	9,297	-0.02%
2022/07/22	3	112.17	2	111.00	112.50	1	9,187	0.01%
2022/07/21	5	110.40	4	109.63	111.00	1	9,114	0.01%
2022/07/20	2	106.50	4	105.88	106.00	-2	9,007	-0.02%
2022/07/19	0	0.00	5	103.80	103.50	-5	8,974	-0.06%
2022/07/18	2	105.50	0.2	105.00	106.00	1.8	8,934	0.02%
2022/07/14	6	102.17	0	0.00	103.00	6	8,786	0.07%
2022/07/13	4	99.08	2	98.50	98.80	2	8,681	0.02%
2022/07/12	1	95.20	2	96.20	94.70	-1	8,629	-0.01%
2022/07/08	2	104.50	4	100.75	101.50	-2	8,535	-0.02%
2022/07/07	4	99.70	1.2	97.67	100.00	2.8	8,457	0.03%
2022/07/06	5	99.10	3	99.83	96.20	2	8,365	0.02%
2022/07/01	10	111.50	12	103.38	102.50	-2	8,120	-0.02%
2022/06/30	3	109.50	1	112.50	109.50	2	7,972	0.03%
2022/06/29	1.3	113.46	1	116.00	115.50	0.3	7,836	0.00%
2022/06/28	1.1	116.55	1	116.50	116.50	0.1	7,745	0.00%
2022/06/27	3	119.67	5	121.70	122.00	-2	7,680	-0.03%
2022/06/24	4	120.88	1	120.00	120.00	3	7,527	0.04%
2022/06/23	3	120.00	3	120.33	120.00	0	7,435	0.00%
2022/06/22	2	117.00	1	121.50	117.00	1	7,308	0.01%
2022/06/21	5	122.50	2	121.50	123.50	3	7,196	0.04%
2022/06/20	3	123.00	6	121.33	118.00	-3	7,229	-0.04%
2022/06/17	15	123.30	14	121.96	122.00	1	7,118	0.01%
2022/06/16	25	132.78	23	126.52	125.00	2	7,064	0.03%
2022/06/15	14	131.39	12	129.21	129.00	2	7,025	0.03%
2022/06/14	3	132.83	2	134.25	134.00	1	7,084	0.01%
2022/06/10	2	135.50	0	0.00	133.50	2	6,900	0.03%
2022/06/09	1	134.50	0	0.00	135.50	1	6,731	0.02%
2022/06/08	13	133.92	11	134.05	135.50	2	6,649	0.03%
2022/06/07	8	136.88	7.3	137.25	134.00	0.7	6,439	0.01%
2022/06/06	5	138.40	0	0.00	139.50	5	5,902	0.08%
2022/06/02	4	144.13	14	141.96	138.50	-10	5,674	-0.18%
2022/06/01	5	135.80	4	139.75	142.00	1	4,842	0.02%
2022/05/31	5	130.70	9	131.28	129.50	-4	4,620	-0.09%
2022/05/30	3	125.67	15	125.37	128.50	-12	3,995	-0.30%
2022/05/27	2	116.00	1	117.50	117.00	1	3,813	0.03%
2022/05/26	6	114.17	7	115.43	113.00	-1	3,737	-0.03%
2022/05/25	3	116.83	5.6	116.93	118.00	-2.6	3,635	-0.07%
2022/05/24	4	116.00	1.1	116.03	115.00	2.9	3,587	0.08%
2022/05/23	0.3	117.50	0	0.00	115.00	0.3	3,511	0.01%
2022/05/20	3	111.50	5	111.90	112.50	-2	3,360	-0.06%
2022/05/19	0	0.00	1	109.00	110.50	-1	3,287	-0.03%
2022/05/18	1	111.00	1	111.00	109.00	0	3,250	0.00%
2022/05/17	2	109.25	6	110.33	110.00	-4	3,217	-0.12%
2022/05/16	3	108.83	0	0.00	108.50	3	3,219	0.09%
2022/05/13	2	109.00	2	108.75	107.50	0	3,203	0.00%
2022/05/12	2	107.75	4	109.13	107.00	-2	3,230	-0.06%
2022/05/11	0	0.00	2	108.75	108.00	-2	3,274	-0.06%
2022/05/10	6	106.75	5	107.00	108.50	1	3,309	0.03%
2022/05/09	1	106.50	0	0.00	105.00	1	3,310	0.03%
2022/05/06	7.1	108.80	6	108.17	109.00	1.1	3,255	0.03%
2022/05/05	3	109.17	14	108.68	109.00	-11	3,061	-0.36%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/04/29	0	0.00	3	90.43	89.90	-3	2,942	-0.10%
2022/04/28	0.2	90.00	0	0.00	88.80	0.2	2,956	0.01%
2022/04/27	2	89.65	1	90.60	90.30	1	2,968	0.03%
2022/04/26	1	97.50	0	0.00	94.50	1	2,940	0.03%
2022/04/25	5	100.50	5	100.00	99.50	0	2,915	0.00%
2022/04/22	1	101.50	0	0.00	101.50	1	2,913	0.03%
2022/04/18	3	101.33	1	102.00	101.50	2	3,059	0.07%
2022/04/15	4	103.88	2	103.25	103.00	2	3,093	0.06%
2022/04/14	1	106.00	0	0.00	104.50	1	3,271	0.03%
2022/04/13	1	101.50	4	103.50	105.50	-3	3,424	-0.09%
2022/04/12	7	100.64	8	100.69	101.50	-1	3,563	-0.03%
2022/04/11	10	102.25	6	103.00	102.00	4	4,033	0.10%
2022/04/08	2	108.50	1.3	109.85	107.50	0.7	4,669	0.01%
2022/04/01	1	109.50	0	0.00	112.00	1	4,783	0.02%
2022/03/31	0.2	112.00	16	111.50	111.00	-15.8	4,789	-0.33%
2022/03/30	5	114.70	5	114.50	114.00	0	4,785	0.00%
2022/03/29	5	112.40	0	0.00	112.50	5	4,757	0.11%
2022/03/25	0.2	113.00	4	111.50	112.00	-3.8	4,821	-0.08%
2022/03/24	2	115.50	2	115.25	115.00	0	4,831	0.00%
2022/03/23	11	117.14	7	116.43	115.00	4	4,821	0.08%
2022/03/22	1	113.50	1	115.00	114.50	0	4,731	0.00%
2022/03/21	2	117.00	2	114.00	113.50	0	4,698	0.00%
2022/03/18	15	114.53	6	114.33	114.00	9	4,571	0.20%
2022/03/17	3	108.83	11	108.18	112.00	-8	4,381	-0.18%
2022/03/16	0	0.00	1	104.50	105.00	-1	4,250	-0.02%
2022/03/15	1	108.50	1	105.00	104.50	0	4,258	0.00%
2022/03/14	0	0.00	1	105.00	105.00	-1	4,295	-0.02%
2022/03/11	0	0.00	1	105.50	105.00	-1	4,410	-0.02%
2022/03/10	13	105.00	1	105.00	105.00	12	4,433	0.27%
2022/03/07	1	100.50	0	0.00	100.50	1	4,530	0.02%
2022/03/04	0	0.00	1	104.50	104.00	-1	4,592	-0.02%
2022/03/03	6	107.50	0	0.00	107.50	6	4,639	0.13%
2022/03/02	0	0.00	4	106.00	107.00	-4	4,656	-0.09%
2022/03/01	0	0.00	1	105.00	105.00	-1	4,669	-0.02%
2022/02/25	4	101.50	0	0.00	100.50	4	4,707	0.08%
2022/02/24	2	100.50	0	0.00	100.00	2	4,761	0.04%
2022/02/23	0	0.00	7	104.57	105.00	-7	4,784	-0.15%
2022/02/22	2	103.25	1	105.50	102.50	1	4,844	0.02%
2022/02/17	0	0.00	1	109.00	107.50	-1	5,449	-0.02%
2022/02/15	1	108.00	3	108.00	105.50	-2	5,668	-0.04%
2022/02/14	0	0.00	5	107.30	106.50	-5	5,841	-0.09%
2022/02/11	3	112.00	5	111.00	111.00	-2	5,846	-0.03%
2022/02/10	0	0.00	1	109.50	108.00	-1	5,829	-0.02%
2022/02/09	3	106.00	4	106.38	107.50	-1	5,840	-0.02%
2022/01/26	0	0.00	3	100.67	99.00	-3	6,524	-0.05%
2022/01/25	3	102.17	0	0.00	101.00	3	6,685	0.04%
2022/01/24	0	0.00	3	100.33	102.50	-3	7,098	-0.04%
2022/01/21	1	100.00	0	0.00	101.00	1	7,381	0.01%
2022/01/20	1	104.00	1	103.00	103.00	0	7,399	0.00%
2022/01/19	4	101.10	1	101.50	104.00	3	7,397	0.04%
2022/01/18	2	103.50	0	0.00	101.00	2	7,460	0.03%
2022/01/17	2	101.25	1	101.00	103.50	1	7,513	0.01%
2022/01/14	3	99.27	1	99.70	99.50	2	7,580	0.03%
2022/01/13	1	100.50	3	101.33	101.00	-2	7,647	-0.03%
2022/01/12	0	0.00	1	98.90	98.90	-1	7,684	-0.01%
2022/01/11	2	102.25	5	101.50	101.00	-3	7,749	-0.04%
2022/01/10	6	104.08	4	105.00	104.00	2	7,785	0.03%
2022/01/07	16	104.56	33	104.83	103.00	-17	7,876	-0.22%
2022/01/06	9	113.00	17	112.06	111.50	-8	7,712	-0.10%
2022/01/05	10.5	118.12	6	118.58	117.00	4.5	7,612	0.06%
2022/01/04	13	122.62	17	122.94	121.00	-4	7,481	-0.05%
2022/01/03	36	119.71	17	122.18	123.00	19	7,037	0.27%
2021/12/30	1	114.00	4	112.25	114.00	-3	6,408	-0.05%
2021/12/29	3	109.50	2	110.75	109.50	1	6,357	0.02%
2021/12/28	3	112.00	0	0.00	112.00	3	6,375	0.05%
2021/12/27	1	108.00	1	107.50	108.00	0	6,367	0.00%
2021/12/24	1	109.50	4.1	109.49	108.50	-3.1	6,380	-0.05%
2021/12/23	1	111.50	1	111.00	110.50	0	6,389	0.00%
2021/12/22	1.5	111.17	1	111.50	111.00	0.5	6,403	0.01%
2021/12/21	1	114.00	4	112.50	112.50	-3	6,376	-0.05%
2021/12/20	13	111.54	21	109.52	111.50	-8	6,317	-0.13%
2021/12/17	3	110.83	65	110.73	108.50	-62	6,275	-0.99%
2021/12/16	2	110.00	4.1	111.50	111.00	-2.1	6,245	-0.03%
2021/12/15	5	107.00	0	0.00	107.00	5	6,192	0.08%
2021/12/14	2	104.00	0	0.00	103.00	2	6,212	0.03%
2021/12/13	1	106.00	3	105.83	105.50	-2	6,229	-0.03%
2021/12/09	1	107.50	2	111.00	108.00	-1	6,327	-0.02%
2021/12/08	4	113.13	5	113.90	111.50	-1	6,324	-0.02%
2021/12/07	10	110.50	1.4	112.14	110.00	8.6	6,279	0.14%
2021/12/06	10	108.00	6	107.83	108.00	4	6,202	0.06%
2021/12/03	5	109.90	3	109.17	110.00	2	6,240	0.03%
2021/12/02	3	108.00	6	106.50	106.50	-3	6,317	-0.05%
2021/12/01	0	0.00	1	108.00	109.50	-1	6,490	-0.02%
2021/11/30	13	108.19	4	108.38	107.50	9	6,584	0.14%
2021/11/29	5	105.90	0	0.00	105.00	5	6,686	0.07%
2021/11/26	0.2	104.50	0	0.00	103.00	0.2	7,170	0.00%
2021/11/25	3	107.00	1	106.00	106.00	2	7,680	0.03%
2021/11/24	1	104.00	0	0.00	108.00	1	7,746	0.01%
2021/11/23	3	109.50	1	109.00	107.00	2	7,756	0.03%
2021/11/22	6	111.50	10	111.30	111.50	-4	7,789	-0.05%
2021/11/19	10	113.55	3.3	114.00	114.00	6.7	7,899	0.08%
2021/11/18	7	114.79	8	114.88	113.00	-1	8,050	-0.01%
2021/11/17	16	118.66	18	120.75	116.00	-2	8,100	-0.02%
2021/11/16	1	114.00	12	111.88	114.50	-11	7,883	-0.14%
2021/11/15	15	112.93	10	113.85	111.00	5	7,889	0.06%
2021/11/12	5.2	108.08	3	108.67	110.00	2.2	7,882	0.03%
2021/11/11	7	111.50	23.1	109.35	108.00	-16.1	7,990	-0.20%
2021/11/10	20	109.00	1	108.00	109.50	19	7,972	0.24%
2021/11/09	7	107.50	7	106.93	106.50	0	8,086	0.00%
2021/11/08	4.2	105.77	5	105.30	105.00	-0.9	8,172	-0.01%
2021/11/05	18.2	110.77	3	108.50	109.50	15.2	8,241	0.18%
2021/11/04	10	109.65	17.1	111.08	114.00	-7.1	8,233	-0.09%
2021/11/03	11	104.55	10.1	104.56	104.00	0.9	8,120	0.01%
2021/11/02	12.2	105.08	28	103.41	103.00	-15.8	8,208	-0.19%
2021/11/01	69.1	110.03	25	109.52	108.50	44.1	8,265	0.53%
2021/10/29	19	101.91	23.2	101.59	104.50	-4.2	8,134	-0.05%
2021/10/28	7	94.46	6	95.78	95.00	1	8,069	0.01%
2021/10/27	5	94.50	1	93.50	94.30	4	8,367	0.05%
2021/10/26	1	95.20	3	94.23	91.90	-2	8,858	-0.02%
2021/10/25	12	94.67	14	94.81	95.00	-2	9,203	-0.02%
2021/10/22	5	94.22	5	94.20	94.60	0	9,425	0.00%
2021/10/21	1	93.50	1	92.50	92.00	0	9,740	0.00%
2021/10/20	7	93.13	5	92.38	93.00	2	10,221	0.02%
2021/10/19	6	91.83	12	92.20	92.30	-6	10,853	-0.06%
2021/10/18	3	87.90	3.1	88.74	89.00	-0.1	10,786	0.00%
2021/10/15	7	87.21	6	87.43	87.40	1	10,793	0.01%
2021/10/14	1	82.30	1	82.80	83.00	0	11,096	0.00%
2021/10/13	4	81.03	0	0.00	80.20	4	11,457	0.03%
2021/10/12	2	86.35	4	85.83	86.40	-2	11,491	-0.02%
2021/10/08	10	85.21	6	86.33	84.90	4	11,571	0.03%
2021/10/07	2	83.10	2	84.35	86.00	0	11,733	0.00%
2021/10/06	2	83.40	3	82.57	80.10	-1	12,184	-0.01%
2021/10/05	1	76.30	8	80.71	82.30	-7	12,470	-0.06%
2021/10/04	1	82.10	35	81.79	78.00	-34	12,523	-0.27%
2021/10/01	8	82.50	0	0.00	81.00	8	12,637	0.06%
2021/09/30	2	85.20	9	85.56	86.30	-7	12,804	-0.05%
2021/09/29	9.1	85.00	1	86.00	83.50	8.1	13,256	0.06%
2021/09/28	9	88.28	5	91.20	88.10	4	13,840	0.03%
2021/09/27	7	90.87	0	0.00	90.10	7	14,190	0.05%
2021/09/24	6	90.72	6	91.87	91.10	0	14,256	0.00%
2021/09/23	0	0.00	2	90.30	89.60	-2	14,300	-0.01%
2021/09/22	3	88.30	5	90.70	89.90	-2	14,379	-0.01%
2021/09/17	5	88.82	14	89.93	91.70	-9	14,554	-0.06%
2021/09/16	5	90.38	4	91.70	89.50	1	14,684	0.01%
2021/09/15	11	91.17	8	91.99	90.50	3	14,736	0.02%
2021/09/14	3	95.47	2	95.70	95.20	1	14,778	0.01%
2021/09/13	3	100.50	3	98.50	97.00	0	14,781	0.00%
2021/09/10	3	98.33	1	100.00	99.20	2	14,827	0.01%
2021/09/09	3	96.40	5	98.08	98.70	-2	14,969	-0.01%
2021/09/08	10.1	97.05	15	97.54	95.10	-4.9	15,006	-0.03%
2021/09/07	6	99.90	43	100.48	99.00	-37	15,080	-0.25%
2021/09/06	8	111.31	15	110.57	107.50	-7	15,011	-0.05%
2021/09/03	10	108.80	7	107.79	107.50	3	14,988	0.02%
2021/09/02	21	107.10	20	106.88	106.00	1	15,287	0.01%
2021/09/01	55	112.78	47.5	112.34	112.50	7.5	15,216	0.05%
2021/08/31	31	108.58	35.3	110.10	111.50	-4.3	14,733	-0.03%
2021/08/30	9	102.50	7	102.36	101.50	2	14,232	0.01%
2021/08/27	6	98.80	12	100.16	98.00	-6	14,204	-0.04%
2021/08/26	11.1	99.61	1	102.50	100.00	10.1	14,209	0.07%
2021/08/25	12.1	103.79	9	103.61	102.50	3.1	14,202	0.02%
2021/08/24	7	102.79	20	101.18	102.00	-13	14,278	-0.09%
2021/08/23	13	100.12	2.1	101.90	99.90	10.9	14,228	0.08%
2021/08/20	3	96.93	5.2	96.64	96.10	-2.2	14,188	-0.02%
2021/08/19	4.1	96.67	6	96.83	93.00	-1.9	14,048	-0.01%
2021/08/18	6	96.02	16.1	94.04	99.50	-10.1	13,953	-0.07%
2021/08/17	7	96.00	2	96.00	93.80	5	13,857	0.04%
2021/08/16	4.1	100.00	4	99.08	100.00	0.1	13,743	0.00%
2021/08/13	5.1	100.83	0	0.00	98.30	5.1	13,607	0.04%
2021/08/12	4.2	107.95	7.6	107.22	106.50	-3.4	13,449	-0.03%
2021/08/11	1.3	103.88	1	106.00	103.50	0.3	13,342	0.00%
2021/08/10	3.1	108.02	3	107.83	108.00	0.1	13,247	0.00%
2021/08/09	31.1	110.04	5.5	108.86	108.00	25.6	13,046	0.20%
2021/08/06	12.1	119.99	12	118.96	119.50	0.1	12,877	0.00%
2021/08/05	22	124.68	7	124.86	126.50	15	12,733	0.12%
2021/08/04	14	125.50	3	124.50	122.00	11	12,643	0.09%
2021/08/03	7	128.71	3	129.83	129.00	4	12,443	0.03%
2021/08/02	4	126.50	5.1	128.11	129.00	-1.1	12,241	-0.01%
2021/07/30	20.1	131.03	8	130.13	122.50	12.1	11,960	0.10%
2021/07/29	4	123.38	24.2	124.98	129.50	-20.2	11,462	-0.18%
2021/07/28	18.1	119.77	8	119.50	118.00	10.1	11,060	0.09%
2021/07/27	40	131.76	30	130.55	131.00	10	10,822	0.09%
2021/07/26	22	128.05	20	129.15	128.50	2	10,455	0.02%
2021/07/23	13.1	120.60	82.5	121.55	124.50	-69.4	9,908	-0.70%
2021/07/22	0	0.00	1	116.50	116.50	-1	9,242	-0.01%
2021/07/21	0	0.00	17	106.00	106.00	-17	9,272	-0.18%
2021/07/20	50	99.84	68	97.96	96.40	-18	9,293	-0.19%
2021/07/19	9	97.90	21.4	97.85	100.50	-12.4	9,196	-0.14%
2021/07/16	20	91.92	4	92.93	91.60	16	9,152	0.17%
2021/07/15	24	90.84	2	91.45	91.70	22	9,313	0.24%
2021/07/14	12	89.59	48	88.02	92.00	-36	9,742	-0.37%
2021/07/13	27	96.00	50	97.17	90.50	-23	9,925	-0.23%
2021/07/12	65	93.86	24	94.15	92.10	41	9,792	0.42%
2021/07/09	38	87.68	16	87.79	89.20	22	9,648	0.23%
2021/07/08	10	89.56	11	89.65	87.90	-1	9,818	-0.01%
2021/07/07	9	88.20	7	87.99	87.80	2	9,891	0.02%
2021/07/06	27	90.89	18	88.67	87.50	9	9,768	0.09%
2021/07/05	53	85.85	59	86.43	90.10	-6	9,411	-0.06%
2021/07/02	27	81.09	16	81.43	82.90	11	8,978	0.12%
2021/07/01	11	75.30	14	74.53	75.40	-3	9,001	-0.03%
2021/06/30	2	76.00	2	77.05	76.90	0	8,982	0.00%
2021/06/29	0	0.00	3	76.60	75.60	-3	9,002	-0.03%
2021/06/28	13	76.25	7	76.50	77.50	6	9,085	0.07%
2021/06/25	0	0.00	12	73.68	75.70	-12	9,051	-0.13%
2021/06/24	12	72.38	0	0.00	73.20	12	9,138	0.13%
2021/06/23	12	71.70	12	71.75	73.50	0	9,158	0.00%
2021/06/22	5	70.14	26	70.22	69.40	-21	9,395	-0.22%
2021/06/21	5	70.42	31	71.81	69.80	-26	9,391	-0.28%
2021/06/18	11	75.36	9	74.68	73.70	2	9,390	0.02%
2021/06/17	12	72.01	9	72.24	72.50	3	9,282	0.03%
2021/06/16	4	72.50	3	72.73	72.00	1	9,499	0.01%
2021/06/15	6	70.65	3	70.33	70.80	3	9,433	0.03%
2021/06/11	30	70.76	5	69.60	70.40	25	9,510	0.26%
2021/06/10	106	72.19	13	71.68	70.40	93	10,042	0.93%	大買/
2021/06/09	2	66.80	7	67.20	66.70	-5	10,067	-0.05%
2021/06/08	9	65.56	0	0.00	65.30	9	10,057	0.09%
2021/06/07	15	65.11	13	64.62	64.90	2	10,019	0.02%
2021/06/04	24	66.84	14	67.33	66.70	10	9,968	0.10%
2021/06/03	11	66.98	0.1	66.38	66.80	10.9	9,928	0.11%
2021/06/02	3	67.07	0.1	67.50	65.50	2.9	9,873	0.03%
2021/06/01	8.1	68.59	4	68.30	67.90	4.1	9,790	0.04%
2021/05/31	0	0.00	3	66.63	68.30	-3	9,589	-0.03%
2021/05/28	10	62.46	0	0.00	62.10	10	9,445	0.11%
2021/05/27	4	62.35	2	62.30	62.00	2	9,413	0.02%
2021/05/26	1	61.10	1	62.00	61.30	0	9,410	0.00%
2021/05/25	1	61.40	4	62.93	62.00	-3	9,403	-0.03%
2021/05/24	5	59.94	1	59.90	60.20	4	9,372	0.04%
2021/05/21	2	57.50	2	58.30	59.10	0	9,342	0.00%
2021/05/19	1	57.10	1	57.90	58.50	0	9,444	0.00%
2021/05/18	1	54.00	1	54.40	57.30	0	9,418	0.00%
2021/05/17	1	54.20	2	55.15	52.10	-1	9,394	-0.01%
2021/05/14	1	61.00	0	0.00	57.80	1	9,352	0.01%
2021/05/13	0	0.00	1	60.90	60.00	-1	9,291	-0.01%
2021/05/12	0	0.00	12	62.30	60.10	-12	9,227	-0.13%
2021/05/11	1	64.50	0	0.00	63.50	1	9,090	0.01%
2021/05/07	11	72.46	7	71.00	74.80	4	9,028	0.04%
2021/05/06	1	70.50	0	0.00	69.60	1	8,992	0.01%
2021/05/04	1	73.10	0	0.00	74.00	1	9,026	0.01%
2021/05/03	6	78.20	0	0.00	77.40	6	9,009	0.07%
2021/04/28	1	80.60	0	0.00	82.00	1	9,119	0.01%
2021/04/27	3	79.53	0	0.00	79.50	3	9,182	0.03%
2021/04/26	1	82.60	2	83.05	82.60	-1	9,326	-0.01%
2021/04/23	9	84.76	15.4	84.78	86.40	-6.4	9,285	-0.07%
2021/04/22	12	83.53	11	83.43	79.70	1	9,037	0.01%
2021/04/21	14	80.30	18	80.82	79.90	-4	8,824	-0.05%
2021/04/20	15	78.35	10	80.12	79.00	5	8,598	0.06%
2021/04/19	8	72.98	6	74.23	76.50	2	8,132	0.02%
2021/04/16	1	67.60	4	67.93	69.60	-3	7,791	-0.04%
2021/04/15	1	62.80	13	63.18	63.30	-12	7,526	-0.16%
2021/04/14	0	0.00	32	61.82	62.00	-32	7,463	-0.43%
2021/04/13	5	61.62	1	61.80	61.90	4	7,768	0.05%
2021/04/12	3	59.90	1	59.80	60.50	2	7,568	0.03%
2021/04/09	21	61.65	4	62.40	60.00	17	7,649	0.22%
2021/04/08	10	61.68	7	61.79	61.80	3	7,673	0.04%
2021/04/07	1	61.10	4	61.80	61.50	-3	7,607	-0.04%
2021/04/06	3	57.83	4	57.80	57.80	-1	7,339	-0.01%
2021/04/01	1	58.50	2	57.30	57.40	-1	7,523	-0.01%
2021/03/31	1	60.10	0	0.00	58.90	1	8,008	0.01%
2021/03/30	30	59.41	3	59.47	59.00	27	8,018	0.34%
2021/03/29	6	60.42	5	60.00	59.50	1	8,400	0.01%
2021/03/26	5	58.08	6	57.55	57.10	-1	8,614	-0.01%
2021/03/25	6	58.25	23	57.92	56.90	-17	9,155	-0.19%
2021/03/24	2	56.55	2	56.35	55.50	0	9,500	0.00%
2021/03/23	5	58.20	14	57.04	55.60	-9	9,648	-0.09%
2021/03/22	2	57.00	0	0.00	56.80	2	9,865	0.02%
2021/03/19	13	57.18	18	56.42	58.40	-5	10,337	-0.05%
2021/03/18	1	55.40	12	55.71	55.40	-11	10,389	-0.11%
2021/03/17	7	56.19	4	56.80	56.10	3	10,372	0.03%
2021/03/16	28	58.66	22	57.38	56.30	6	10,286	0.06%
2021/03/15	16	55.46	32	57.75	58.00	-16	9,652	-0.17%
2021/03/12	7	52.34	23	52.43	52.80	-16	9,297	-0.17%
2021/03/11	16	49.45	0	0.00	50.00	16	9,257	0.17%
2021/03/10	0	0.00	1	48.55	48.25	-1	9,307	-0.01%
2021/03/09	1	47.50	12	48.44	47.70	-11	9,562	-0.12%
2021/03/08	6	50.83	16	49.75	49.00	-10	9,592	-0.10%
2021/03/05	2	50.10	18	49.92	49.70	-16	9,684	-0.17%
2021/03/04	7	50.71	0	0.00	50.50	7	9,753	0.07%
2021/03/03	1	51.20	0	0.00	51.30	1	9,888	0.01%
2021/03/02	13	52.65	2	53.20	51.30	11	10,766	0.10%
2021/02/26	5	51.70	1	52.00	51.40	4	11,028	0.04%
2021/02/25	6	52.60	0	0.00	51.20	6	11,114	0.05%
2021/02/24	7	52.19	0	0.00	51.70	7	11,160	0.06%
2021/02/23	3	51.43	0	0.00	51.10	3	11,185	0.03%
2021/02/22	12	51.52	2	52.65	51.80	10	11,186	0.09%
2021/02/19	2	50.03	0	0.00	51.00	2	11,118	0.02%
2021/02/05	7	45.15	0	0.00	45.15	7	11,257	0.06%
2021/02/04	0	0.00	20	45.73	45.65	-20	11,555	-0.17%
2021/02/02	0	0.00	1	46.70	46.60	-1	11,821	-0.01%
2021/02/01	1	45.90	0	0.00	45.70	1	12,061	0.01%
2021/01/29	2	46.70	0	0.00	46.40	2	12,077	0.02%
2021/01/27	1	49.20	2	49.55	49.60	-1	12,100	-0.01%
2021/01/26	1	49.80	0	0.00	49.95	1	12,120	0.01%
2021/01/25	0	0.00	1	51.00	51.30	-1	12,157	-0.01%
2021/01/22	1	49.50	2	50.15	51.10	-1	12,198	-0.01%
2021/01/21	0	0.00	9.2	49.18	48.65	-9.2	12,181	-0.08%
2021/01/20	7	50.24	6	50.65	50.10	1	12,378	0.01%
2021/01/19	7	53.57	11	53.76	52.80	-4	12,384	-0.03%
2021/01/18	2	49.98	2	50.05	52.20	0	12,257	0.00%
2021/01/15	5	52.42	12	52.87	52.10	-7	12,308	-0.06%
2021/01/14	8	53.60	1	53.10	53.60	7	12,316	0.06%
2021/01/12	18	51.64	1	50.70	50.90	17	12,425	0.14%
2021/01/11	0	0.00	4	51.40	52.80	-4	12,655	-0.03%
2021/01/08	8	52.80	2	51.70	51.80	6	13,263	0.05%
2021/01/07	4	54.13	7	53.53	53.40	-3	13,330	-0.02%
2021/01/06	44	56.10	34	54.12	53.00	10	13,483	0.07%
2021/01/05	10	52.60	4	52.43	52.70	6	13,225	0.05%
2021/01/04	5	53.70	0	0.00	53.50	5	13,785	0.04%
2020/12/31	4	52.60	4	52.70	52.90	0	14,519	0.00%
2020/12/30	0	0.00	3	51.83	51.60	-3	14,780	-0.02%
2020/12/29	3	52.00	2	52.00	51.30	1	14,746	0.01%
2020/12/28	7	52.43	3	53.50	52.40	4	14,743	0.03%
2020/12/25	23	53.76	37	53.93	53.00	-14	14,552	-0.10%
2020/12/24	0	0.00	2.3	51.57	50.90	-2.3	14,081	-0.02%
2020/12/23	32.3	52.54	24	52.51	51.20	8.3	13,990	0.06%
2020/12/22	7	49.68	26	51.40	50.80	-19	13,700	-0.14%
2020/12/21	4	49.66	42	50.73	52.90	-38	13,544	-0.28%
2020/12/18	65	49.67	40	49.25	48.15	25	13,298	0.19%
2020/12/17	9	46.36	19	45.46	46.50	-10	13,354	-0.07%
2020/12/16	18	45.75	5	46.24	45.70	13	13,711	0.09%
2020/12/15	33	46.85	27	46.41	44.65	6	13,772	0.04%
2020/12/14	9	47.41	1	49.40	49.40	8	13,220	0.06%
2020/12/11	0	0.00	4	44.58	44.95	-4	12,873	-0.03%
2020/12/10	13	43.98	39	44.46	44.70	-26	12,807	-0.20%
2020/12/09	3	45.72	5	45.43	45.35	-2	12,742	-0.02%
2020/12/08	11	45.15	1	44.25	45.65	10	12,656	0.08%
2020/12/07	4	43.70	1	43.45	43.35	3	12,547	0.02%
2020/12/04	3	44.82	1	44.65	44.60	2	12,490	0.02%
2020/12/03	41	45.50	10	45.10	45.25	31	12,427	0.25%
2020/12/02	0	0.00	45	44.55	44.45	-45	12,171	-0.37%
2020/12/01	2	44.43	1	44.75	45.15	1	12,125	0.01%
2020/11/30	0	0.00	2	45.43	44.75	-2	12,054	-0.02%
2020/11/27	2	46.60	5	45.82	45.80	-3	12,014	-0.02%
2020/11/26	20	47.86	22	48.02	46.60	-2	11,865	-0.02%
2020/11/25	13	43.86	14	44.62	46.20	-1	10,989	-0.01%
2020/11/24	15	42.72	7	42.74	42.00	8	10,673	0.07%
2020/11/23	32	42.58	7	42.58	42.60	25	10,663	0.23%
2020/11/20	6	41.72	5	41.45	42.15	1	10,739	0.01%
2020/11/19	0	0.00	2	40.83	40.70	-2	10,697	-0.02%
2020/11/17	1	41.00	7	40.87	40.70	-6	10,776	-0.06%
2020/11/16	6	41.30	46	41.09	41.05	-40	10,733	-0.37%
2020/11/13	8	42.50	12	42.18	42.05	-4	10,637	-0.04%
2020/11/12	10	43.84	9	44.39	42.55	1	10,542	0.01%
2020/11/11	23	42.13	21	42.54	42.50	2	10,249	0.02%
2020/11/10	24	42.26	6	42.65	42.25	18	10,302	0.17%
2020/11/09	14	42.26	8	42.44	43.80	6	10,155	0.06%
2020/11/06	4	41.50	2	40.80	40.80	2	9,901	0.02%
2020/11/05	3	40.95	2	40.55	41.00	1	9,856	0.01%
2020/11/04	38	40.41	2	40.28	40.30	36	9,819	0.37%
2020/11/03	1	40.25	1	39.65	40.50	0	9,778	0.00%
2020/11/02	1	38.85	7	38.84	38.95	-6	9,719	-0.06%
2020/10/30	7	41.94	9	41.06	40.10	-2	9,624	-0.02%
2020/10/29	1	40.25	13	41.07	41.00	-12	9,536	-0.13%
2020/10/28	35	42.90	10	42.65	42.20	25	9,447	0.26%
2020/10/27	10	41.38	0	0.00	42.30	10	9,165	0.11%
2020/10/26	0	0.00	1	40.50	40.95	-1	9,050	-0.01%
2020/10/23	1	42.55	1	41.40	41.20	0	8,939	0.00%
2020/10/22	13	41.49	16	41.68	41.50	-3	8,835	-0.03%
2020/10/21	1	42.50	0	0.00	42.55	1	8,719	0.01%
2020/10/20	2	42.55	0	0.00	42.30	2	8,530	0.02%
2020/10/19	1	41.60	1	42.45	43.20	0	8,423	0.00%
2020/10/16	3	46.13	23	43.11	41.40	-20	8,114	-0.25%
2020/10/15	9.1	44.26	8	43.65	43.65	1.1	7,442	0.01%
2020/10/14	6	43.63	16	43.64	43.70	-10	7,267	-0.14%
2020/10/13	4	43.10	5	43.62	44.05	-1	7,006	-0.01%
2020/10/12	3	43.95	74	42.86	43.00	-71	6,678	-1.06%
2020/10/08	47	39.85	38	40.09	41.20	9	6,058	0.15%
2020/10/07	3	38.20	32	39.32	39.35	-29	5,172	-0.56%
2020/10/05	5	33.83	1	33.50	35.30	4	4,679	0.09%
2020/09/30	47	33.27	7	33.40	33.50	40	4,562	0.88%
2020/09/29	43	32.76	0	0.00	32.55	43	4,516	0.95%
2020/09/25	9	35.47	9	34.62	34.60	0	4,452	0.00%
2020/09/24	13	36.37	17	36.43	36.30	-4	4,221	-0.09%
2020/09/23	9	36.63	9	36.61	36.25	0	3,918	0.00%
2020/09/22	8	36.16	45	36.07	37.10	-37	3,531	-1.05%
2020/09/21	7	33.66	65.2	33.96	35.35	-58.2	2,783	-2.09%
2020/09/18	1	30.65	0	0.00	32.15	1	2,251	0.04%
2020/09/17	0	0.00	5	29.25	29.25	-5	1,935	-0.26%
2020/09/16	5	28.80	0	0.00	28.80	5	1,923	0.26%
2020/09/11	3	28.18	0	0.00	28.10	3	1,938	0.15%
2020/09/08	1	29.05	0	0.00	28.80	1	1,938	0.05%
2020/09/07	21	29.24	0	0.00	29.05	21	1,936	1.08%
2020/09/03	31	30.18	0	0.00	29.95	31	1,944	1.59%
2020/08/26	2.4	31.18	1	31.45	31.45	1.4	1,811	0.08%
2020/08/24	1	29.60	0	0.00	29.80	1	1,579	0.06%
2020/08/17	0	0.00	4	29.40	29.35	-4	1,371	-0.29%
2020/08/14	5	30.45	0	0.00	29.90	5	1,341	0.37%
2020/08/12	0	0.00	10	28.50	28.15	-10	1,146	-0.87%
2020/08/07	0	0.00	32	28.71	28.80	-32	1,139	-2.81%
2020/08/04	2	27.65	0	0.00	27.55	2	1,120	0.18%
2020/08/03	26	27.47	3	27.53	27.50	23	1,124	2.05%
2020/07/31	4	27.45	0	0.00	27.45	4	1,143	0.35%
2020/07/29	2	26.30	0	0.00	26.50	2	1,153	0.17%
2020/07/21	2	27.75	0	0.00	27.80	2	1,118	0.18%
2020/07/17	0	0.00	18	27.40	27.15	-18	1,115	-1.61%
2020/07/15	0	0.00	6	27.83	27.75	-6	1,106	-0.54%
2020/07/13	0	0.00	1	28.50	28.70	-1	1,094	-0.09%
2020/07/10	3	28.65	0	0.00	28.30	3	1,094	0.27%
2020/07/09	4	29.63	5	29.85	29.60	-1	1,080	-0.09%
2020/07/08	11	29.71	1	29.35	29.65	10	1,060	0.94%
2020/07/07	16	30.21	6	31.19	29.55	10	1,044	0.96%
2020/07/03	4	28.70	4	29.20	29.30	0	887	0.00%
2020/07/02	30	29.15	10	29.20	29.10	20	864	2.31%
2020/07/01	1	28.60	11	29.09	28.80	-10	846	-1.18%
2020/06/30	15	28.37	0	0.00	28.25	15	826	1.81%
2020/06/29	7	28.44	0	0.00	28.80	7	801	0.87%
2020/06/19	0	0.00	1	27.95	28.15	-1	717	-0.14%
2020/06/11	0	0.00	10	28.40	27.30	-10	667	-1.50%
2020/06/10	0	0.00	10	28.15	28.20	-10	651	-1.53%
2020/06/09	0	0.00	15	28.98	28.75	-15	650	-2.31%
2020/06/08	1	29.00	0	0.00	29.05	1	558	0.18%
2020/04/27	5	22.15	0	0.00	22.30	5	418	1.20%
2020/04/14	5	20.70	0	0.00	20.80	5	390	1.28%
2020/04/06	0	18.20	0	0.00	18.20	0	399	0.00%
2020/03/23	0	0.00	2	15.25	15.30	-2	456	-0.44%
2020/03/20	12	16.32	0	0.00	16.25	12	581	2.06%
2020/03/18	0	0.00	2	16.80	16.70	-2	629	-0.32%
2020/03/17	0	0.00	10	17.85	16.90	-10	631	-1.58%
2020/03/10	0	0.00	18	24.43	24.90	-18	832	-2.16%
2020/03/05	18	26.30	0	0.00	26.05	18	820	2.19%
2020/03/04	0	0.00	1	26.20	26.20	-1	816	-0.12%
2020/02/27	0	0.00	13	25.80	25.10	-13	809	-1.61%
2020/02/11	12	25.38	0	0.00	25.20	12	770	1.56%
2020/02/06	1	26.20	0	0.00	26.15	1	777	0.13%
2020/01/14	0	0.00	3	28.80	28.60	-3	940	-0.32%
2020/01/10	3	28.45	0	0.00	28.50	3	942	0.32%
2019/12/26	1	30.40	1	30.10	30.05	0	955	0.00%
2019/12/17	2	32.13	0	0.00	30.90	2	924	0.22%
2019/12/16	2	30.35	0	0.00	30.50	2	867	0.23%
2019/12/12	0	0.00	8	29.47	29.45	-8	803	-1.00%
2019/12/10	5	29.60	0	0.00	29.70	5	786	0.64%
2019/12/09	10	29.70	10	29.40	29.20	0	685	0.00%
2019/12/06	0	0.00	1	30.15	30.15	-1	607	-0.16%
2019/12/04	0	0.00	3	27.23	27.20	-3	561	-0.53%
2019/11/29	3	28.00	0	0.00	27.35	3	569	0.53%
2019/11/28	0	0.00	0	27.90	27.85	0	571	0.00%
2019/11/18	0	0.00	0	27.95	27.95	0	635	-0.01%
2019/11/01	1	29.45	0	0.00	29.60	1	692	0.14%
2019/10/25	3	29.65	1	30.40	30.50	2	613	0.33%
2019/10/23	0	0.00	4	29.25	29.25	-4	566	-0.71%
2019/10/15	0	0.00	1	27.90	27.65	-1	575	-0.17%
2019/09/20	4	28.90	0	0.00	28.80	4	619	0.65%
2019/09/03	4	29.08	0	0.00	28.90	4	561	0.71%
2019/08/22	0	0.00	5	29.10	28.70	-5	536	-0.93%
2019/08/20	6	29.59	5	30.06	29.40	1	509	0.20%
2019/08/13	0	0.00	1	27.15	27.30	-1	443	-0.23%
2019/07/29	1	28.90	0	0.00	29.00	1	454	0.22%
2019/07/26	5	29.22	0	0.00	29.15	5	456	1.10%
2019/07/24	5	29.85	0	0.00	29.50	5	472	1.06%
2019/06/24	5	26.50	0	0.00	26.35	5	461	1.08%
2019/06/11	0	0.00	1	25.00	25.05	-1	463	-0.22%
2019/05/08	0	0.00	0	30.70	28.25	0	707	0.00%
2019/04/12	0	0.00	22	29.50	29.35	-22	769	-2.86%
2019/04/10	0	0.00	5	30.20	30.05	-5	772	-0.65%
2019/04/03	20	29.66	0	0.00	29.70	20	810	2.47%
2019/03/28	0	0.00	2	29.40	29.35	-2	828	-0.24%
2019/03/20	2	30.30	0	0.00	29.80	2	990	0.20%
2019/02/22	0	0.00	1	32.45	32.15	-1	1,590	-0.06%
2019/02/19	1	33.95	0	0.00	33.25	1	1,593	0.06%
2019/02/12	0	0.00	1	32.45	32.45	-1	1,507	-0.07%
2019/02/11	0	0.00	10	31.20	31.15	-10	1,492	-0.67%
2019/01/29	10	30.55	0	0.00	30.40	10	1,518	0.66%
2019/01/25	1	30.80	0	0.00	30.95	1	1,537	0.07%
2019/01/18	0	0.00	20	31.25	31.10	-20	1,541	-1.30%
2019/01/17	20	30.55	0	0.00	30.20	20	1,501	1.33%
2019/01/07	1	30.65	1	30.45	30.15	0	1,470	0.00%
2018/12/25	0	0.00	5	29.75	30.15	-5	1,534	-0.33%
2018/12/18	1	32.25	0	0.00	31.65	1	1,701	0.06%
2018/12/13	1	35.20	4	34.31	34.05	-3	1,671	-0.18%
2018/12/12	3	34.43	1	34.75	34.75	2	1,598	0.13%
2018/12/06	0	0.00	1	33.55	31.00	-1	1,502	-0.07%
2018/12/05	1	33.85	0	0.00	33.65	1	1,477	0.07%
2018/11/30	0	0.00	1	32.15	32.15	-1	1,372	-0.07%
2018/11/29	0	0.00	1	32.95	31.60	-1	1,357	-0.07%
2018/11/28	2	32.70	3	32.25	32.40	-1	1,331	-0.08%
2018/11/27	4	31.91	1	31.50	31.50	3	1,287	0.23%
2018/11/26	0	0.00	1	30.15	29.80	-1	1,218	-0.08%
2018/11/22	4	31.45	4	31.66	29.60	0	1,286	0.00%
2018/11/21	1	29.45	1	30.60	30.60	0	1,252	0.00%
2018/11/16	2	29.30	0	0.00	29.00	2	1,281	0.16%
2018/11/15	0	0.00	1	29.65	29.15	-1	1,293	-0.08%
2018/11/06	3	30.30	0	0.00	29.15	3	1,493	0.20%
2018/11/01	0	0.00	2	29.60	29.65	-2	1,568	-0.13%
2018/10/31	2	28.25	2	28.40	28.70	0	1,633	0.00%
2018/10/26	0	0.00	1	27.10	26.60	-1	1,727	-0.06%
2018/10/25	2	26.90	0	0.00	26.60	2	1,752	0.11%
2018/10/05	2	33.95	4	34.38	33.40	-2	3,160	-0.06%
2018/10/02	2	40.75	0	0.00	39.40	2	3,295	0.06%
2018/09/27	2	40.65	0	0.00	39.05	2	3,610	0.06%
2018/09/19	2	38.10	0	0.00	37.20	2	3,941	0.05%
2018/09/07	0	0.00	1	38.95	38.60	-1	4,273	-0.02%
2018/09/06	0	0.00	1	41.10	41.10	-1	4,616	-0.02%
2018/09/05	1	41.90	0	0.00	41.25	1	5,043	0.02%
2018/09/04	0	0.00	1	41.60	42.00	-1	5,423	-0.02%
2018/09/03	0	0.00	1	42.40	41.35	-1	5,702	-0.02%
2018/08/31	0	0.00	4	43.45	44.05	-4	6,041	-0.07%
2018/08/30	1	43.65	0	0.00	43.70	1	6,213	0.02%
2018/08/29	3	43.98	0	0.00	42.95	3	6,248	0.05%
2018/08/28	1	44.20	2	42.78	42.20	-1	6,247	-0.02%
2018/08/22	1	43.30	5	42.80	42.00	-4	6,918	-0.06%
2018/08/20	1	41.85	0	0.00	42.30	1	7,321	0.01%
2018/08/17	5	44.21	5	44.37	42.60	0	7,522	0.00%
2018/08/16	2	42.20	1	42.55	42.40	1	7,599	0.01%
2018/08/15	1	41.90	0	0.00	42.00	1	7,619	0.01%
2018/08/14	1	42.35	2	42.98	43.30	-1	7,595	-0.01%
2018/08/13	0	0.00	1	41.85	42.30	-1	7,567	-0.01%
2018/08/10	0	0.00	3	44.00	43.55	-3	7,510	-0.04%
2018/08/07	1	48.10	2	48.05	47.60	-1	7,390	-0.01%
2018/08/06	0	0.00	1	46.60	47.20	-1	7,315	-0.01%
2018/08/03	1	46.80	0	0.00	46.80	1	7,306	0.01%
2018/08/02	0	0.00	1	46.10	46.00	-1	7,270	-0.01%
2018/08/01	2	48.33	0	0.00	47.80	2	7,235	0.03%
2018/07/31	7	48.01	1	48.05	47.55	6	7,208	0.08%
2018/07/30	2	48.00	6	49.47	48.40	-4	7,157	-0.06%
2018/07/27	12	50.93	12	50.33	50.40	0	7,101	0.00%
2018/07/26	13	51.12	12	51.02	50.10	1	7,045	0.01%
2018/07/25	6	49.93	10	49.85	50.50	-4	6,913	-0.06%
2018/07/24	9	51.26	4	51.38	50.50	5	6,842	0.07%
2018/07/23	6	48.01	0	0.00	48.50	6	6,648	0.09%
2018/07/19	1	48.25	0	0.00	48.80	1	6,510	0.02%
2018/07/18	0	0.00	4	50.65	48.90	-4	6,452	-0.06%
2018/07/17	2	55.50	0	0.00	50.40	2	6,275	0.03%
2018/07/13	0	0.00	7	50.86	50.50	-7	5,845	-0.12%
2018/07/12	0	0.00	2	50.20	50.20	-2	5,792	-0.03%
2018/07/11	0	0.00	2	50.50	48.90	-2	5,753	-0.03%
2018/07/10	0	0.00	10	48.20	49.85	-10	5,666	-0.18%
2018/07/09	1	49.10	11	48.54	47.80	-10	5,599	-0.18%
2018/07/06	0	0.00	4	46.80	48.50	-4	5,498	-0.07%
2018/07/05	4	49.18	2	48.48	47.00	2	5,368	0.04%
2018/07/04	0	0.00	6	52.17	51.00	-6	5,239	-0.11%
2018/07/03	5	54.02	3	54.33	53.00	2	5,140	0.04%
2018/07/02	3	52.40	0	0.00	52.00	3	4,934	0.06%
2018/06/28	0	0.00	0	52.40	52.40	0	4,759	0.00%
2018/06/27	7	50.97	0	0.00	49.60	7	4,706	0.15%
2018/06/26	2	47.70	1	46.40	49.00	1	4,633	0.02%
2018/06/22	9	51.22	4	51.30	50.00	5	4,543	0.11%
2018/06/20	0	0.00	3	53.00	52.50	-3	4,481	-0.07%
2018/06/19	5	53.88	1	53.60	53.20	4	4,440	0.09%
2018/06/15	4	56.50	13.5	57.98	57.50	-9.5	4,426	-0.21%
2018/06/14	19	58.90	24	59.23	60.20	-5	4,339	-0.12%
2018/06/13	13	57.91	16	58.39	55.50	-3	3,971	-0.08%
2018/06/12	16	54.11	7.1	55.64	56.50	8.9	3,542	0.25%
2018/06/11	9	50.77	3	51.13	51.40	6	3,159	0.19%
2018/06/08	11	44.77	7	45.53	46.80	4	2,873	0.14%
2018/06/07	0	0.00	206	41.54	42.55	-206	2,515	-8.19%	大賣/鉅額交易
2018/06/06	7	38.86	0	0.00	38.70	7	2,331	0.30%
2018/06/05	104	38.10	7	37.34	38.05	97	2,288	4.24%	大買/
2018/06/04	1	40.35	8	38.85	39.20	-7	2,223	-0.31%
2018/06/01	11	38.80	3	39.32	38.80	8	2,159	0.37%
2018/05/31	8.1	40.58	56	42.01	39.05	-47.9	2,106	-2.27%
2018/05/30	44	38.95	167	39.14	40.00	-123	1,838	-6.69%	大賣/鉅額交易
2018/05/29	112	37.11	218	38.47	36.80	-106	1,516	-6.99%	大買/大賣/鉅額交易
2018/05/28	12	35.20	23	36.11	36.50	-11	1,287	-0.85%
2018/05/25	1	32.95	15	34.26	34.00	-14	1,087	-1.29%
2018/05/24	5	31.05	5	30.40	32.20	0	863	0.00%
2018/05/16	4	26.65	0	0.00	26.70	4	680	0.59%
2018/05/10	0	0.00	2	28.00	27.90	-2	719	-0.28%
2018/04/20	0	0.00	12	29.05	29.00	-12	1,225	-0.98%
2018/04/19	15	29.07	0	0.00	28.95	15	1,219	1.23%
2018/04/18	0	0.00	4	27.25	27.65	-4	1,141	-0.35%
2018/04/17	0	0.00	1	27.30	26.50	-1	1,136	-0.09%
2018/04/12	1	27.20	0	0.00	27.00	1	1,177	0.08%
2018/03/22	12	28.68	0	0.00	28.20	12	1,610	0.75%
2018/03/16	1	28.25	0	0.00	28.05	1	1,588	0.06%
2018/03/02	0	0.00	3	29.00	29.00	-3	1,785	-0.17%
2018/03/01	0	0.00	1	29.20	29.30	-1	1,800	-0.06%
2018/02/09	0	0.00	20	26.58	27.30	-20	2,315	-0.86%
2018/02/07	0	0.00	12	28.70	28.65	-12	2,455	-0.49%
2018/02/05	0	0.00	3	30.90	31.00	-3	2,492	-0.12%
2018/02/01	1	33.15	0	0.00	32.50	1	2,621	0.04%
2018/01/31	1	32.10	0	0.00	33.15	1	2,615	0.04%
2018/01/30	14	32.98	4	32.70	32.60	10	2,654	0.38%
2018/01/29	9	33.28	4	33.21	33.25	5	2,665	0.19%
2018/01/25	9	32.39	8	33.20	31.70	1	2,758	0.04%
2018/01/24	13	32.33	4	31.20	32.50	9	3,091	0.29%
2018/01/23	14	34.03	2	33.58	32.55	12	3,231	0.37%
2018/01/22	1	30.70	0	0.00	31.80	1	3,183	0.03%
2018/01/19	0	0.00	4	31.00	31.30	-4	3,406	-0.12%
2018/01/18	1	32.95	1	31.80	31.70	0	3,570	0.00%
2018/01/17	0	0.00	6	31.95	31.60	-6	3,666	-0.16%
2018/01/15	4	32.33	6	32.10	32.30	-2	3,810	-0.05%
2018/01/11	5	30.95	0	0.00	30.85	5	3,979	0.13%
2018/01/05	2	32.80	2	32.35	32.35	0	3,938	0.00%
2018/01/04	0	0.00	0.6	31.90	31.95	-0.6	3,894	-0.01%
2018/01/03	1	33.35	0	0.00	32.40	1	3,883	0.03%