普誠 (6129)-富邦-內湖券商分點個股進出

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

普誠

(6129)

可現股當沖

股價
19.50
漲跌
▼0.15
漲幅
-0.76%
成交量
240張
產業
上櫃半導體類股
403人加入追蹤

立即追蹤
本地時間:13:30(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

普誠 (6129)籌碼相關－富邦-內湖券商分點個股進出

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-內湖券商分點個股進出
富邦-內湖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
2024/11/20	0	0.00	2	19.08	18.85	-2	326	-0.61%
2024/11/19	0	0.00	2	19.00	18.90	-2	354	-0.56%
2024/11/14	1	19.15	0	0.00	19.00	1	361	0.28%
2024/11/13	1	19.10	0	0.00	19.15	1	360	0.28%
2024/11/12	1	19.20	0	0.00	19.10	1	361	0.28%
2024/11/11	1	19.50	0	0.00	19.70	1	358	0.28%
2024/11/08	1	20.00	0	0.00	20.00	1	357	0.28%
2024/11/05	0	20.08	0	0.00	19.90	0	358	0.00%
2024/10/23	1	21.40	0	0.00	21.40	1	413	0.24%
2024/10/17	0	0.00	0	21.75	22.00	0	435	0.00%
2024/10/15	0	22.45	0	0.00	22.05	0	466	0.00%
2024/10/09	0	0.00	1	21.65	21.40	-1	533	-0.19%
2024/10/04	0	0.00	1	21.85	21.95	-1	554	-0.18%
2024/09/13	1	20.55	0	0.00	20.50	1	615	0.16%
2024/09/11	1	20.40	0	0.00	20.05	1	620	0.16%
2024/08/30	1	22.80	0	0.00	22.85	1	662	0.15%
2024/08/27	0	0.00	0	22.55	22.55	0	685	0.00%
2024/08/22	1	22.80	0	0.00	23.00	1	821	0.12%
2024/08/21	0	23.20	2	23.00	22.90	-2	822	-0.24%
2024/08/13	0	0.00	0.1	20.85	20.85	-0.1	793	-0.01%
2024/08/07	1	20.95	0	0.00	21.10	1	796	0.13%
2024/08/06	0	0.00	1.1	19.15	19.85	-1.1	789	-0.14%
2024/08/05	2	20.30	0	0.00	20.30	2	771	0.26%
2024/08/02	1	22.65	0	0.00	22.55	1	756	0.13%
2024/07/29	1	22.50	0	0.00	22.40	1	754	0.13%
2024/07/22	0	0.00	5	24.01	24.10	-5	739	-0.68%
2024/07/19	1	25.35	0	0.00	24.90	1	732	0.14%
2024/07/18	1	25.70	10	26.00	25.75	-9	728	-1.24%
2024/07/17	1	26.25	8	26.34	26.55	-7	721	-0.97%
2024/07/16	7	26.69	4	26.40	26.45	3	715	0.42%
2024/07/15	12.2	27.12	6	26.92	26.75	6.2	713	0.86%
2024/07/12	0	0.00	8	25.48	25.40	-8	644	-1.24%
2024/07/11	0	0.00	6	25.45	25.35	-6	642	-0.93%
2024/07/10	0	0.00	4	25.55	25.40	-4	653	-0.61%
2024/07/08	1	25.85	4	25.70	25.70	-3	658	-0.46%
2024/07/05	11	25.92	0	0.00	26.20	11	648	1.70%
2024/07/03	0	0.00	1	25.20	25.40	-1	636	-0.16%
2024/07/02	1	24.80	0	0.00	24.80	1	633	0.16%
2024/06/26	0	0.00	1	25.10	25.15	-1	673	-0.15%
2024/06/25	1	24.65	0	0.00	24.80	1	696	0.14%
2024/06/20	1	25.20	3	25.00	25.25	-2	700	-0.29%
2024/06/17	0	0.00	3	25.10	25.05	-3	710	-0.42%
2024/06/13	3	24.80	1	24.80	24.55	2	717	0.28%
2024/06/11	0	0.00	6	25.34	25.00	-6	724	-0.83%
2024/06/05	0	0.00	1	26.35	25.80	-1	734	-0.14%
2024/06/03	0	0.00	1	26.05	26.10	-1	772	-0.13%
2024/05/31	2	26.23	0	0.00	26.20	2	783	0.26%
2024/05/30	2	27.10	0	0.00	26.55	2	784	0.25%
2024/05/29	7	26.98	0	0.00	27.00	7	782	0.89%
2024/05/28	1	25.95	0	0.00	25.95	1	723	0.14%
2024/05/27	0	0.00	1	24.85	24.65	-1	694	-0.14%
2024/05/23	1	24.60	5.1	24.50	24.40	-4.1	703	-0.58%
2024/05/22	0	0.00	0.4	24.72	24.70	-0.4	714	-0.06%
2024/05/20	0	0.00	1	24.65	24.60	-1	732	-0.14%
2024/05/16	1	24.25	0	0.00	24.45	1	756	0.13%
2024/05/13	0	0.00	3	23.90	23.75	-3	789	-0.38%
2024/05/10	0	0.00	2.2	23.80	24.00	-2.2	795	-0.27%
2024/05/07	1	24.00	0	0.00	24.10	1	822	0.12%
2024/05/03	1	24.60	2	24.90	24.50	-1	833	-0.12%
2024/04/30	1	24.55	0	0.00	24.55	1	844	0.12%
2024/04/24	3	24.00	0	0.00	24.15	3	867	0.35%
2024/04/22	0	0.00	1	23.55	23.50	-1	907	-0.11%
2024/04/17	0	25.30	0	0.00	24.95	0	900	0.00%
2024/04/16	0	24.85	6	24.58	24.50	-6	919	-0.65%
2024/04/15	2	25.90	0	0.00	25.75	2	919	0.22%
2024/04/12	0	26.60	0	0.00	26.20	0	926	0.00%
2024/04/09	0	0.00	6	26.47	26.55	-6	985	-0.61%
2024/04/08	1	26.75	0	0.00	26.40	1	998	0.10%
2024/04/03	0	0.00	1	26.60	26.75	-1	1,016	-0.10%
2024/04/02	1	27.05	2	26.85	26.90	-1	1,097	-0.09%
2024/04/01	3	27.10	0	0.00	27.10	3	1,468	0.20%
2024/03/29	14	27.57	0	0.00	27.25	14	1,499	0.93%
2024/03/28	5	27.50	5	27.19	27.55	0	1,485	0.00%
2024/03/27	0	0.00	2	26.30	26.40	-2	1,493	-0.13%
2024/03/25	0	26.50	0	0.00	26.35	0	1,549	0.00%
2024/03/22	3	26.55	3	26.57	26.65	0	1,555	0.00%
2024/03/21	2	26.25	0	0.00	26.20	2	1,561	0.13%
2024/03/20	1	26.15	0	0.00	26.15	1	1,565	0.06%
2024/03/19	1	26.45	0	0.00	26.35	1	1,591	0.06%
2024/03/18	1	26.45	7	26.50	26.50	-6	1,600	-0.37%
2024/03/15	1	26.80	0	0.00	26.55	1	1,606	0.06%
2024/03/13	3	27.15	0	0.00	27.00	3	1,657	0.18%
2024/03/12	0	0.00	1	27.85	27.90	-1	1,690	-0.06%
2024/03/08	1	26.95	0	0.00	26.80	1	1,712	0.06%
2024/03/07	2	27.70	10	27.85	27.55	-8	1,695	-0.47%
2024/03/05	2	28.30	0	28.50	28.35	2	1,696	0.12%
2024/03/04	10	28.71	0	0.00	28.60	10	1,742	0.57%
2024/02/27	1	28.35	6	28.48	28.55	-5	1,879	-0.27%
2024/02/23	8	28.87	0	0.00	28.75	8	2,116	0.38%
2024/02/22	3	29.05	0	0.00	29.05	3	2,120	0.14%
2024/02/19	11	29.30	0	0.00	29.75	11	2,172	0.51%
2024/02/16	0	29.50	1	29.00	29.70	-1	2,178	-0.05%
2024/02/01	1	28.90	0	0.00	28.75	1	2,231	0.04%
2024/01/23	2	29.45	0	0.00	29.65	2	2,289	0.09%
2024/01/19	0	0.00	1	29.10	29.00	-1	2,293	-0.04%
2024/01/17	0	0.00	0.1	29.30	29.20	-0.1	2,328	0.00%
2024/01/16	2	29.40	1	30.30	29.85	1	2,339	0.04%
2024/01/15	0	0.00	1	29.50	29.60	-1	2,369	-0.04%
2024/01/11	0	0.00	2	29.25	29.30	-2	2,457	-0.08%
2024/01/10	0	0.00	5	29.35	29.25	-5	2,515	-0.20%
2024/01/09	6	29.90	0	0.00	29.75	6	2,499	0.24%
2024/01/05	2	30.55	0	0.00	30.45	2	2,474	0.08%
2024/01/03	1	30.90	1	31.30	30.70	0	2,456	0.00%
2024/01/02	10	31.05	10	30.55	30.80	0	2,431	0.00%
2023/12/29	1	30.85	0	0.00	30.85	1	2,420	0.04%
2023/12/28	22	31.40	15	31.39	31.25	7	2,402	0.29%
2023/12/27	20.1	32.65	42	32.37	32.00	-21.9	2,321	-0.94%
2023/12/26	1	30.25	10	30.73	30.70	-9	1,943	-0.46%
2023/12/25	0	0.00	1	30.05	30.05	-1	1,905	-0.05%
2023/12/22	0	0.00	6	30.41	29.95	-6	1,875	-0.32%
2023/12/21	5	30.13	3	30.28	30.25	2	1,840	0.11%
2023/12/18	0	0.00	6	29.70	29.75	-6	1,758	-0.34%
2023/12/14	0	0.00	2	31.00	30.35	-2	1,746	-0.11%
2023/12/11	0	0.00	16	30.36	30.25	-16	1,707	-0.94%
2023/12/08	1	31.20	5	31.20	30.40	-4	1,694	-0.24%
2023/12/07	4	30.18	0	0.00	30.05	4	1,649	0.24%
2023/12/06	0	0.00	1	30.65	31.00	-1	1,615	-0.06%
2023/12/05	2	30.20	0	0.00	30.10	2	1,589	0.13%
2023/12/04	5	30.40	0	0.00	30.35	5	1,584	0.32%
2023/12/01	3	30.88	0	0.00	30.65	3	1,594	0.19%
2023/11/30	1	31.00	0	0.00	30.90	1	1,684	0.06%
2023/11/29	25	31.38	2	31.23	31.40	23	1,669	1.38%
2023/11/28	3	31.13	22	31.48	31.55	-19	1,618	-1.17%
2023/11/27	1	30.35	1	30.95	30.30	0	1,533	0.00%
2023/11/24	17	30.86	11	30.25	30.25	6	1,503	0.40%
2023/11/22	4	31.43	5	31.05	31.75	-1	1,288	-0.08%
2023/11/21	4	30.45	1	30.45	30.50	3	1,191	0.25%
2023/11/16	0	0.00	4	30.15	30.00	-4	1,129	-0.35%
2023/11/15	1	30.05	10	30.05	29.75	-9	1,114	-0.81%
2023/11/10	2	29.95	2	30.15	30.00	0	1,057	0.00%
2023/11/06	0	0.00	0	28.60	28.60	0	1,027	0.00%
2023/11/02	0	0.00	6	28.17	28.15	-6	1,111	-0.54%
2023/10/31	10	28.25	2	28.83	28.20	8	1,108	0.72%
2023/10/30	0	0.00	2	29.35	29.05	-2	1,106	-0.18%
2023/10/27	2	29.08	1	29.50	28.85	1	1,111	0.09%
2023/10/25	3	30.50	5.1	30.62	29.90	-2.1	1,097	-0.19%
2023/10/24	6	29.66	0.1	29.80	30.05	5.9	1,077	0.55%
2023/10/23	1	29.75	1	29.30	30.25	0	1,052	0.00%
2023/10/20	3	29.33	4	29.29	29.20	-1	1,017	-0.10%
2023/10/19	8	29.76	1	29.70	29.25	7	1,024	0.68%
2023/10/18	9	29.79	4	29.88	29.85	5	946	0.53%
2023/10/13	1	28.70	0	0.00	28.70	1	909	0.11%
2023/10/12	5	28.96	2	28.90	28.65	3	925	0.32%
2023/10/11	2	28.98	5	28.90	28.60	-3	909	-0.33%
2023/10/05	1	30.20	0	0.00	29.45	1	953	0.10%
2023/10/04	0	0.00	3	29.45	29.75	-3	953	-0.31%
2023/10/03	0	0.00	1	29.00	29.00	-1	961	-0.10%
2023/09/26	2	29.20	1	29.00	29.00	1	1,027	0.10%
2023/09/22	1	29.20	0	0.00	29.10	1	1,053	0.09%
2023/09/14	0.1	30.30	0	0.00	30.15	0.1	1,083	0.01%
2023/09/13	1	29.55	1	29.95	30.00	0	1,089	0.00%
2023/09/11	5	29.10	2	29.15	29.00	3	1,131	0.27%
2023/09/08	9	29.70	0	0.00	29.70	9	1,171	0.77%
2023/09/06	2	30.38	2	30.50	30.30	0	1,268	0.00%
2023/09/05	9	30.94	6	30.78	31.00	3	1,270	0.24%
2023/08/31	0	0.00	8	29.30	29.20	-8	1,232	-0.65%
2023/08/24	0	0.00	2	29.10	28.75	-2	1,296	-0.15%
2023/08/23	1	28.65	10	28.73	28.75	-9	1,317	-0.68%
2023/08/22	1	28.60	1	28.85	28.60	0	1,330	0.00%
2023/08/17	1	28.85	1	28.65	28.80	0	1,342	0.00%
2023/08/16	2	27.63	0	0.00	28.30	2	1,344	0.15%
2023/08/14	2	28.15	0	0.00	28.20	2	1,350	0.15%
2023/08/11	1	29.75	0	0.00	29.65	1	1,331	0.08%
2023/08/10	10	29.90	1	30.35	29.95	9	1,323	0.68%
2023/08/09	4	31.21	3	31.28	30.85	1	1,317	0.08%
2023/08/08	1	29.55	2	29.75	29.60	-1	1,229	-0.08%
2023/08/07	2	29.65	0	29.75	29.70	2	1,244	0.16%
2023/08/02	0	0.00	0	30.18	29.95	0	1,272	0.00%
2023/08/01	0	0.00	2	30.25	30.30	-2	1,288	-0.16%
2023/07/28	0	0.00	1	30.90	30.80	-1	1,464	-0.07%
2023/07/27	1	31.00	1	30.85	30.90	0	1,486	0.00%
2023/07/24	3	29.98	0	0.00	29.95	3	1,552	0.19%
2023/07/19	1	30.60	0	0.00	30.60	1	1,614	0.06%
2023/07/18	5	30.88	1	30.95	30.80	4	1,658	0.24%
2023/07/17	1	30.65	0	0.00	31.45	1	1,739	0.06%
2023/07/14	0	0.00	2	30.97	30.95	-2	1,865	-0.11%
2023/07/13	2	30.88	3.1	31.12	30.75	-1.1	1,998	-0.05%
2023/07/12	2	31.15	0.4	31.27	31.15	1.6	2,041	0.08%
2023/07/11	0	0.00	1	31.60	31.60	-1	2,102	-0.05%
2023/07/10	2	31.98	0.1	32.25	31.90	2	2,136	0.09%
2023/07/07	1	32.00	32	31.73	32.30	-31	2,190	-1.42%
2023/07/05	33	33.01	3	32.83	32.85	30	2,266	1.32%
2023/06/30	0	0.00	1	32.15	32.15	-1	2,263	-0.04%
2023/06/29	1	31.90	0	0.00	31.90	1	2,273	0.04%
2023/06/28	0	0.00	0.1	32.05	32.00	-0.1	2,286	0.00%
2023/06/27	0.1	32.45	1	32.15	32.05	-1	2,380	-0.04%
2023/06/26	4	31.98	1	32.00	32.00	3	2,416	0.12%
2023/06/21	3	32.55	0	0.00	32.55	3	2,442	0.12%
2023/06/20	1	32.85	0	0.00	32.70	1	2,474	0.04%
2023/06/16	0	33.55	0.2	33.55	33.20	-0.2	2,622	-0.01%
2023/06/15	1.1	33.37	0	0.00	33.25	1.1	2,629	0.04%
2023/06/14	1.1	33.30	0	0.00	33.45	1.1	2,636	0.04%
2023/06/13	1.3	33.04	12.2	32.72	33.35	-11	2,666	-0.41%
2023/06/12	3	31.48	2	31.50	31.45	1	2,679	0.04%
2023/06/09	6	32.07	0	0.00	32.10	6	2,718	0.22%
2023/06/08	3	32.58	0	0.00	32.50	3	2,756	0.11%
2023/06/07	1	33.80	0	0.00	33.70	1	2,860	0.03%
2023/06/05	2	33.90	0	0.00	33.80	2	3,742	0.05%
2023/06/02	1	33.75	0	0.00	33.85	1	3,788	0.03%
2023/06/01	0	0.00	10	33.95	33.65	-10	3,800	-0.26%
2023/05/30	0	0.00	1	33.65	33.35	-1	3,878	-0.03%
2023/05/29	0	0.00	3	33.10	33.65	-3	3,887	-0.08%
2023/05/26	2	32.45	1	32.99	32.30	1	3,911	0.03%
2023/05/25	1	32.85	0	0.00	32.75	1	3,966	0.03%
2023/05/24	1	33.20	0	0.00	33.10	1	4,019	0.02%
2023/05/23	0	0.00	1	33.35	33.25	-1	4,095	-0.02%
2023/05/19	0	0.00	0.2	33.05	32.65	-0.2	4,160	0.00%
2023/05/17	0	0.00	3	32.70	32.90	-3	4,187	-0.07%
2023/05/15	2	32.18	0	0.00	32.00	2	4,231	0.05%
2023/05/12	0	0.00	1	32.75	32.90	-1	4,281	-0.02%
2023/05/11	2	32.58	0	0.00	32.50	2	4,541	0.04%
2023/05/10	0	0.00	1	33.00	33.30	-1	4,673	-0.02%
2023/05/09	2.1	33.00	0	0.00	32.95	2.1	4,708	0.04%
2023/05/08	1	33.30	1	33.35	33.30	0	4,722	0.00%
2023/05/05	14	33.58	0.2	33.80	33.55	13.9	4,793	0.29%
2023/05/04	1	36.50	1	35.65	35.65	0	4,997	0.00%
2023/05/03	1	35.75	0	0.00	35.95	1	5,075	0.02%
2023/05/02	0	0.00	11	36.20	35.90	-11	5,107	-0.22%
2023/04/28	1	34.55	0	0.00	35.30	1	5,097	0.02%
2023/04/26	0	0.00	1	33.15	33.80	-1	5,055	-0.02%
2023/04/25	5.1	33.47	0	0.00	33.40	5.1	5,049	0.10%
2023/04/21	13	34.43	1	34.55	34.45	12	5,059	0.24%
2023/04/20	1	35.35	1	35.65	35.35	0	5,038	0.00%
2023/04/19	12	37.65	5	37.10	36.90	7	5,099	0.14%
2023/04/18	2	37.60	3	37.62	37.60	-1	4,962	-0.02%
2023/04/17	0	0.00	17	37.18	37.10	-17	4,837	-0.35%
2023/04/13	0	36.30	6	36.58	36.30	-6	4,709	-0.13%
2023/04/12	0	0.00	2	36.50	36.90	-2	4,683	-0.04%
2023/04/11	5	35.85	14.1	36.23	36.45	-9.1	4,630	-0.20%
2023/04/06	0.2	34.90	0	0.00	35.20	0.2	4,548	0.00%
2023/03/31	4	34.63	4	34.55	34.70	0	4,538	0.00%
2023/03/30	2	34.52	0	0.00	34.40	2	4,538	0.04%
2023/03/29	3	34.45	0	0.00	34.45	3	4,543	0.07%
2023/03/28	3	34.93	11.1	34.32	34.15	-8.1	4,563	-0.18%
2023/03/27	5	35.93	1	36.00	35.60	4	4,479	0.09%
2023/03/24	1	36.40	5	36.70	36.40	-4	4,459	-0.09%
2023/03/23	0	36.65	0	0.00	36.35	0	4,437	0.00%
2023/03/22	0	37.10	6	36.97	36.50	-6	4,450	-0.13%
2023/03/20	0	35.80	0	0.00	36.00	0	4,356	0.00%
2023/03/17	0	36.00	5	36.40	35.85	-5	4,373	-0.11%
2023/03/16	5	35.98	0	0.00	35.65	5	4,381	0.11%
2023/03/15	0	36.58	11	36.68	37.00	-11	4,485	-0.25%
2023/03/14	0	0.00	6	36.05	36.10	-6	4,535	-0.13%
2023/03/13	6.1	35.40	3	35.58	36.10	3.1	4,884	0.06%
2023/03/10	31	36.76	5	37.30	36.40	26	5,179	0.50%
2023/03/09	12.1	38.52	28.5	38.59	38.05	-16.4	5,169	-0.32%
2023/03/08	38	37.56	52	37.87	37.80	-14	4,767	-0.29%
2023/03/07	8	35.67	1	35.60	35.60	7	4,431	0.16%
2023/03/06	0.1	35.35	1	35.35	35.15	-1	4,397	-0.02%
2023/03/03	7	35.68	10	35.12	35.05	-3	4,431	-0.07%
2023/03/01	0	34.95	0	0.00	34.75	0	4,467	0.00%
2023/02/24	2	34.80	0	0.00	34.80	2	4,472	0.04%
2023/02/23	0	0.00	7	35.54	35.55	-7	4,444	-0.16%
2023/02/22	2	35.00	0	0.00	34.95	2	4,425	0.05%
2023/02/21	9.3	35.42	3	35.35	35.30	6.3	4,399	0.14%
2023/02/20	2	34.70	2	35.00	35.20	0	4,365	0.00%
2023/02/17	4	34.51	10	34.39	34.30	-6	4,344	-0.14%
2023/02/15	0	0.00	2	34.00	33.70	-2	4,366	-0.05%
2023/02/14	0	34.05	0	0.00	33.75	0	4,378	0.00%
2023/02/13	4	34.00	7	34.04	33.85	-3	4,408	-0.07%
2023/02/10	2	34.92	2	34.45	34.45	0	4,545	0.00%
2023/02/09	29	36.00	20	36.02	35.45	9	4,585	0.20%
2023/02/08	5	35.42	25	35.25	35.40	-20	4,375	-0.46%
2023/02/07	4	34.04	0	0.00	34.30	4	4,247	0.09%
2023/02/03	5	35.00	24	34.84	34.45	-19	4,186	-0.45%
2023/02/02	30	35.99	32	35.54	35.70	-2	4,094	-0.05%
2023/02/01	22	34.08	2	32.90	34.00	20	3,765	0.53%
2023/01/31	0	32.80	0.3	32.75	32.75	-0.3	3,656	-0.01%
2023/01/30	0	32.37	0	0.00	32.35	0	3,626	0.00%
2023/01/17	0.3	31.55	0	0.00	31.50	0.3	3,603	0.01%
2023/01/16	0	0.00	2	31.20	31.25	-2	3,614	-0.06%
2023/01/13	0	0.00	2	31.15	31.05	-2	3,627	-0.06%
2023/01/12	1	32.68	4	31.99	31.50	-3	3,636	-0.08%
2023/01/11	2	31.90	4	31.99	32.25	-2	3,618	-0.06%
2023/01/10	4	31.71	2	31.68	31.60	2	3,631	0.06%
2023/01/09	23	32.15	16	32.30	31.95	7	3,649	0.19%
2023/01/06	2	30.55	0	0.00	30.40	2	3,530	0.06%
2023/01/05	1	31.20	0	0.00	30.30	1	3,608	0.03%
2023/01/04	0	0.00	1	30.15	30.35	-1	3,626	-0.03%
2023/01/03	0	30.00	17	29.99	30.15	-17	3,665	-0.46%
2022/12/30	4	29.83	0	0.00	29.60	4	3,734	0.11%
2022/12/29	4	29.45	2	29.63	29.95	2	3,821	0.05%
2022/12/28	2	29.58	2	29.80	29.50	0	3,873	0.00%
2022/12/27	2	30.10	0	0.00	30.00	2	3,913	0.05%
2022/12/26	1	30.10	0	0.00	30.00	1	3,960	0.03%
2022/12/23	3	29.50	29	29.73	30.15	-26	3,991	-0.65%
2022/12/22	0.1	30.02	5	30.09	30.05	-5	4,012	-0.12%
2022/12/21	1	29.55	1	30.15	29.55	0	4,070	0.00%
2022/12/20	7	30.25	0	0.00	29.75	7	4,098	0.17%
2022/12/19	0	0.00	1	31.00	30.85	-1	4,127	-0.02%
2022/12/16	3	31.48	2	31.35	31.35	1	4,258	0.02%
2022/12/15	2	32.05	0	0.00	32.10	2	4,285	0.05%
2022/12/14	0	0.00	1	32.05	32.35	-1	4,329	-0.02%
2022/12/13	5	31.87	5	31.52	31.20	0	4,304	0.00%
2022/12/12	5	31.79	3	31.80	31.70	2	4,308	0.05%
2022/12/09	2	32.45	2	32.25	32.15	0	4,333	0.00%
2022/12/08	8	32.83	11	32.97	32.70	-3	4,354	-0.07%
2022/12/07	25	33.56	8	34.21	32.60	17	4,380	0.39%
2022/12/06	2	35.00	9	35.33	35.00	-7	4,255	-0.16%
2022/12/05	31	35.81	38	35.09	34.80	-7	4,157	-0.17%
2022/12/02	14	34.63	17	35.41	35.90	-3	3,800	-0.08%
2022/12/01	3.1	32.38	9	32.84	32.65	-6	3,541	-0.17%
2022/11/30	8.1	32.04	8	31.90	31.75	0.1	3,629	0.00%
2022/11/29	4.2	32.04	8	32.28	31.85	-3.8	3,707	-0.10%
2022/11/28	3	31.27	5	31.45	31.25	-2	3,736	-0.05%
2022/11/25	6	31.99	5	31.30	31.25	1	3,907	0.03%
2022/11/24	5	32.15	7	31.71	32.15	-2	3,939	-0.05%
2022/11/23	5	30.97	3.2	30.85	31.00	1.9	3,952	0.05%
2022/11/22	4	29.99	3	30.05	30.00	1	4,065	0.02%
2022/11/21	2	30.60	1	30.55	30.50	1	4,414	0.02%
2022/11/18	11	31.41	0	0.00	30.85	11	4,544	0.24%
2022/11/17	2	31.80	1	31.80	31.60	1	4,668	0.02%
2022/11/16	0	0.00	4	31.50	31.50	-4	4,802	-0.08%
2022/11/15	6	31.03	2	31.30	31.10	4	4,883	0.08%
2022/11/14	0	0.00	2	30.90	30.85	-2	5,247	-0.04%
2022/11/11	1.1	30.61	1	31.15	30.50	0.1	5,556	0.00%
2022/11/10	2.1	30.40	0	0.00	30.00	2.1	5,965	0.04%
2022/11/09	7	30.91	4	30.50	30.70	3	6,360	0.05%
2022/11/08	13	31.57	8	31.00	30.40	5	6,691	0.07%
2022/11/07	0	29.75	1	30.90	30.70	-1	7,436	-0.01%
2022/11/04	0.1	29.61	0	0.00	29.75	0.1	7,562	0.00%
2022/11/03	1	28.51	0	0.00	28.30	1	7,700	0.01%
2022/11/02	2	28.20	3	28.52	28.40	-1	8,106	-0.01%
2022/11/01	2	28.08	1	28.45	28.40	1	8,421	0.01%
2022/10/28	2	27.20	1	27.25	27.25	1	8,752	0.01%
2022/10/27	0	0.00	3	27.83	28.00	-3	8,824	-0.03%
2022/10/26	4	27.23	2.1	27.59	27.05	1.9	8,883	0.02%
2022/10/24	1.1	28.37	2	28.80	28.15	-1	9,190	-0.01%
2022/10/21	3	28.13	0	0.00	27.90	3	9,223	0.03%
2022/10/20	0	0.00	0	28.85	28.65	0	9,238	0.00%
2022/10/19	0.1	29.67	2	30.12	29.40	-1.9	9,249	-0.02%
2022/10/18	7	29.81	6	29.44	29.70	1	9,283	0.01%
2022/10/17	0	0.00	1	28.60	29.50	-1	9,320	-0.01%
2022/10/14	0	0.00	1	27.86	28.60	-1	9,313	-0.01%
2022/10/13	4	27.46	7.1	26.95	26.75	-3.1	9,334	-0.03%
2022/10/12	0	29.20	0	0.00	29.20	0	9,307	0.00%
2022/10/11	5.1	29.62	1	29.50	29.25	4	9,299	0.04%
2022/10/07	1	31.75	1	32.15	31.75	0	9,286	0.00%
2022/10/06	0	31.57	2	31.53	31.60	-2	9,272	-0.02%
2022/10/05	2.1	31.28	2	31.63	30.60	0.1	9,191	0.00%
2022/10/04	0.1	30.61	0	0.00	31.00	0.1	9,153	0.00%
2022/10/03	0	0.00	1	30.50	30.25	-1	9,109	-0.01%
2022/09/30	8	29.01	2.2	29.04	29.60	5.9	9,089	0.06%
2022/09/29	0	0.00	0.1	29.35	29.20	-0.1	9,114	0.00%
2022/09/28	3	29.37	9	28.77	28.60	-6	9,104	-0.07%
2022/09/27	2.1	30.00	1	30.25	30.60	1.1	9,054	0.01%
2022/09/26	7	30.06	3	29.93	29.85	4	9,028	0.04%
2022/09/23	5	31.80	1.1	31.57	31.30	3.9	9,012	0.04%
2022/09/22	2	32.85	0.1	33.00	33.15	1.9	8,915	0.02%
2022/09/21	4	33.10	2	33.08	33.40	2	8,950	0.02%
2022/09/19	1	33.50	0	0.00	33.40	1	9,117	0.01%
2022/09/16	3	34.17	1.1	35.11	33.90	2	9,098	0.02%
2022/09/15	5.1	35.59	4.1	35.68	34.85	1.1	9,059	0.01%
2022/09/14	2	35.40	1	34.80	35.95	1	9,020	0.01%
2022/09/13	2.1	35.45	5	35.56	35.90	-2.9	8,975	-0.03%
2022/09/12	1	35.00	2	35.00	35.15	-1	8,961	-0.01%
2022/09/07	8	34.63	0	0.00	34.00	8	8,946	0.09%
2022/09/06	12.1	34.81	1.1	34.20	34.75	10.9	8,897	0.12%
2022/09/05	8	37.78	3	37.20	37.00	5	8,723	0.06%
2022/09/02	2	39.15	10	38.54	39.10	-8	8,648	-0.09%
2022/09/01	14	38.97	14	37.94	37.90	0	8,550	0.00%
2022/08/31	11.1	37.70	0	0.00	37.85	11.1	8,430	0.13%
2022/08/30	31.1	37.87	15	37.75	37.70	16.1	8,506	0.19%
2022/08/29	14.3	37.53	7	37.81	37.30	7.3	8,844	0.08%
2022/08/26	24.2	41.12	39	40.15	39.80	-14.8	8,843	-0.17%
2022/08/25	17.2	40.99	4	40.75	40.75	13.2	8,517	0.15%
2022/08/24	6	42.02	6	41.64	41.25	0	8,446	0.00%
2022/08/23	19	41.31	14	42.00	42.15	5	8,354	0.06%
2022/08/22	2	41.13	12	41.05	41.05	-10	8,264	-0.12%
2022/08/19	38	42.09	31	42.51	41.10	7	8,208	0.09%
2022/08/18	5.1	42.00	6	42.18	41.95	-1	7,914	-0.01%
2022/08/17	21.1	41.70	30.3	41.82	41.90	-9.2	7,660	-0.12%
2022/08/16	18	40.94	11	41.50	41.80	7	7,461	0.09%
2022/08/15	9	41.27	12	40.50	40.05	-3	7,064	-0.04%
2022/08/12	28.1	40.80	50.1	40.63	40.00	-22	6,698	-0.33%
2022/08/11	7	38.66	21.1	39.15	38.80	-14.1	5,792	-0.24%
2022/08/10	5.1	39.01	7	39.13	38.80	-1.9	5,580	-0.03%
2022/08/09	13.1	38.76	12.1	38.86	39.30	1	5,398	0.02%
2022/08/08	16	38.11	12.1	37.98	37.85	3.9	4,984	0.08%
2022/08/05	4	35.93	16	37.22	37.10	-12	4,658	-0.26%
2022/08/04	1	34.30	1	35.10	34.70	0	4,366	0.00%
2022/08/03	5	34.43	0	0.00	34.20	5	4,331	0.12%
2022/08/02	2	34.93	0	0.00	34.75	2	4,261	0.05%
2022/08/01	3	36.23	1	37.00	36.25	2	4,189	0.05%
2022/07/29	2	36.20	3	35.55	36.00	-1	4,065	-0.02%
2022/07/28	23	34.29	0	0.00	34.00	23	3,877	0.59%
2022/07/27	1	34.05	2	34.28	34.40	-1	3,834	-0.03%
2022/07/26	1	33.75	0	0.00	34.05	1	3,800	0.03%
2022/07/25	0.1	33.85	0	0.00	34.05	0.1	3,776	0.00%
2022/07/22	0	33.55	4	33.91	33.55	-4	3,730	-0.11%
2022/07/21	0	32.50	1	32.85	32.95	-1	3,674	-0.03%
2022/07/20	1	32.45	1	32.92	32.00	0	3,648	0.00%
2022/07/19	1.3	31.73	1	32.50	31.90	0.3	3,620	0.01%
2022/07/18	1	30.95	1	31.50	31.35	0	3,588	0.00%
2022/07/15	1	30.25	2	30.83	30.85	-1	3,574	-0.03%
2022/07/14	1	31.05	3	30.07	30.70	-2	3,539	-0.06%
2022/07/13	2	29.03	2	29.45	28.95	0	3,485	0.00%
2022/07/12	2.1	28.88	2.2	28.20	28.40	-0.1	3,484	0.00%
2022/07/11	1.1	29.67	0	0.00	29.65	1.1	3,480	0.03%
2022/07/08	1	31.00	0	0.00	29.95	1	3,478	0.03%
2022/07/07	1	30.55	2	30.35	30.50	-1	3,449	-0.03%
2022/07/06	1	29.76	0	0.00	29.60	1	3,407	0.03%
2022/07/05	0.1	31.15	0	0.00	31.00	0.1	3,409	0.00%
2022/07/01	7	31.66	4	31.61	29.50	3	3,432	0.09%
2022/06/30	3	32.78	6	33.23	31.95	-3	3,390	-0.09%
2022/06/29	7	34.50	3	34.43	33.80	4	3,352	0.12%
2022/06/28	3	33.78	12	34.15	34.00	-9	3,298	-0.27%
2022/06/27	2.1	33.53	5.1	33.23	34.40	-3	3,338	-0.09%
2022/06/24	0.1	30.95	1	31.10	31.30	-1	3,213	-0.03%
2022/06/23	1	30.65	1	30.90	30.45	0	3,203	0.00%
2022/06/22	3	31.12	1	31.45	30.55	2	3,232	0.06%
2022/06/21	12	31.77	4	31.69	31.90	8	3,247	0.25%
2022/06/20	2	31.70	1	31.90	30.50	1	3,394	0.03%
2022/06/17	0	0.00	1	33.40	32.80	-1	3,360	-0.03%
2022/06/16	3	34.05	0.9	33.60	33.60	2.2	3,337	0.06%
2022/06/15	2	35.38	2	35.43	34.85	0	3,310	0.00%
2022/06/14	0	0.00	1	35.60	35.00	-1	3,293	-0.03%
2022/06/13	5	34.65	5	35.05	34.90	0	3,271	0.00%
2022/06/10	1	36.35	1	36.55	36.10	0	3,241	0.00%
2022/06/09	5.1	36.53	3	36.55	36.25	2.1	3,198	0.07%
2022/06/08	4	36.09	5	37.17	37.15	-1	3,145	-0.03%
2022/06/07	22	36.23	19	36.86	36.40	3	2,996	0.10%
2022/06/06	4	35.76	19	35.57	36.00	-15	2,578	-0.58%
2022/06/02	4	34.06	0	0.00	33.80	4	2,466	0.16%
2022/06/01	5	34.80	5	34.80	34.75	0	2,485	0.00%
2022/05/31	3	34.37	5	34.81	34.30	-2	2,459	-0.08%
2022/05/30	8	33.93	17	34.06	34.40	-9	2,440	-0.37%
2022/05/27	12.5	33.87	1	34.50	33.40	11.5	2,406	0.48%
2022/05/26	2	33.43	3	33.38	33.70	-1	2,409	-0.04%
2022/05/25	8	32.77	9	32.53	32.20	-1	2,499	-0.04%
2022/05/24	8	34.81	6	34.53	32.55	2	3,065	0.07%
2022/05/23	0	0.00	2	33.20	33.20	-2	3,113	-0.06%
2022/05/17	1	28.95	1	29.45	29.45	0	3,311	0.00%
2022/05/12	0	28.30	0	0.00	27.80	0	3,598	0.00%
2022/05/10	1	27.20	4	28.30	29.00	-3	3,710	-0.08%
2022/05/09	1.1	28.15	0	0.00	28.00	1.1	3,762	0.03%
2022/05/06	4	28.80	0	0.00	29.10	4	3,911	0.10%
2022/05/05	0.1	29.95	0	0.00	29.80	0.1	3,932	0.00%
2022/05/04	0	0.00	1	28.95	28.75	-1	3,940	-0.03%
2022/04/28	1	27.70	2	28.28	28.30	-1	4,066	-0.02%
2022/04/27	2	27.30	0	0.00	28.30	2	4,117	0.05%
2022/04/26	2	29.25	1	29.70	29.05	1	4,157	0.02%
2022/04/25	10	29.62	1	29.25	29.25	9	4,357	0.21%
2022/04/22	1	31.90	0	0.00	31.30	1	4,447	0.02%
2022/04/21	0.1	32.54	0	0.00	32.30	0.1	4,468	0.00%
2022/04/18	4	32.28	1	32.50	32.15	3	4,550	0.07%
2022/04/15	0.1	33.13	0	0.00	33.05	0.1	4,579	0.00%
2022/04/12	0	33.55	1	34.00	33.65	-1	4,965	-0.02%
2022/04/11	1.1	34.54	1	34.95	34.30	0.1	5,625	0.00%
2022/04/08	0	35.55	0	0.00	35.25	0	5,935	0.00%
2022/04/07	0.1	35.85	0	0.00	35.05	0.1	5,994	0.00%
2022/04/06	0.1	35.15	0	0.00	35.60	0.1	5,989	0.00%
2022/04/01	0.1	35.45	0	0.00	35.45	0.1	6,051	0.00%
2022/03/31	0.2	36.33	2	36.00	35.75	-1.8	6,163	-0.03%
2022/03/30	8	36.65	12	36.47	36.10	-4	6,272	-0.06%
2022/03/29	4	35.50	6	35.40	35.10	-2	6,210	-0.03%
2022/03/24	11	35.75	6	35.75	35.55	5	6,376	0.08%
2022/03/23	3	36.03	14	36.21	36.10	-11	6,458	-0.17%
2022/03/22	5	34.18	0	0.00	34.05	5	6,483	0.08%
2022/03/21	1	34.15	1	34.25	34.30	0	6,635	0.00%
2022/03/18	2	34.18	0	0.00	34.10	2	6,881	0.03%
2022/03/17	0	0.00	1	33.70	34.15	-1	7,511	-0.01%
2022/03/16	3	32.60	3	32.60	32.50	0	7,803	0.00%
2022/03/11	0	0.00	1	34.60	34.05	-1	10,076	-0.01%
2022/03/10	0	0.00	2	34.90	34.85	-2	10,132	-0.02%
2022/03/09	2	34.30	0	0.00	34.10	2	10,126	0.02%
2022/03/08	2	35.03	20	33.85	33.40	-18	10,140	-0.18%
2022/03/07	13	35.13	7	34.96	34.90	6	10,114	0.06%
2022/03/04	1	36.60	30	36.62	36.55	-29	10,065	-0.29%
2022/03/03	1	37.20	31	37.27	37.15	-30	10,046	-0.30%
2022/03/02	4	37.05	1	37.10	37.25	3	10,025	0.03%
2022/03/01	2	37.60	4	37.78	37.40	-2	9,994	-0.02%
2022/02/25	27	37.87	1.1	37.95	37.40	25.9	9,937	0.26%
2022/02/24	41	38.81	21.1	38.74	36.65	19.9	9,775	0.20%
2022/02/23	24.2	38.64	28	37.80	38.60	-3.8	9,159	-0.04%
2022/02/22	14	36.77	2	37.25	36.50	12	8,896	0.13%
2022/02/21	4	37.51	9	37.74	37.60	-5	8,896	-0.06%
2022/02/18	0	0.00	10	37.17	37.15	-10	8,898	-0.11%
2022/02/17	1	37.00	1	37.80	37.00	0	9,034	0.00%
2022/02/16	1	37.55	3	37.83	37.40	-2	9,532	-0.02%
2022/02/15	0	0.00	5	37.29	36.60	-5	9,639	-0.05%
2022/02/14	3	36.00	15	35.88	35.65	-12	9,553	-0.13%
2022/02/11	2	37.30	1	37.80	37.20	1	9,521	0.01%
2022/02/10	47	37.47	7	37.54	37.55	40	9,512	0.42%
2022/02/09	1	37.40	1	37.25	37.20	0	9,429	0.00%
2022/02/08	15	37.08	2	37.50	36.80	13	9,374	0.14%
2022/02/07	3	35.45	2	35.35	35.75	1	9,242	0.01%
2022/01/26	2	34.95	4	35.35	34.50	-2	9,254	-0.02%
2022/01/25	3	35.45	0	0.00	34.80	3	9,356	0.03%
2022/01/24	3	34.75	0	0.00	35.55	3	9,364	0.03%
2022/01/21	3	36.23	0	0.00	35.65	3	9,381	0.03%
2022/01/20	11	37.15	2	36.88	36.80	9	9,455	0.10%
2022/01/19	0	0.00	3	36.85	37.10	-3	9,789	-0.03%
2022/01/18	3	37.17	6	37.91	36.85	-3	9,877	-0.03%
2022/01/17	4	35.71	4	36.19	36.70	0	9,674	0.00%
2022/01/14	3.3	33.77	2	33.45	33.40	1.3	9,581	0.01%
2022/01/13	1.3	35.03	14	34.85	34.50	-12.7	9,595	-0.13%
2022/01/11	0	0.00	18	35.91	35.80	-18	9,619	-0.19%
2022/01/10	5	36.59	5	36.80	36.00	0	9,624	0.00%
2022/01/07	6	36.33	11	36.18	36.70	-5	9,610	-0.05%
2022/01/06	0	0.00	39	37.61	37.50	-39	9,554	-0.41%
2022/01/05	60	38.21	19	39.14	37.35	41	9,515	0.43%
2022/01/04	53.7	39.73	78	39.41	38.25	-24.3	9,286	-0.26%
2022/01/03	51	37.45	9	37.54	38.50	42	8,636	0.49%
2021/12/30	7	35.54	5	35.49	35.40	2	8,325	0.02%
2021/12/29	6	36.39	1	36.30	36.20	5	8,276	0.06%
2021/12/28	3	37.23	1	36.55	36.60	2	8,263	0.02%
2021/12/27	4	37.18	2	37.38	37.30	2	8,227	0.02%
2021/12/24	4	36.93	3	36.88	36.80	1	8,142	0.01%
2021/12/23	0	0.00	1	36.30	35.70	-1	8,008	-0.01%
2021/12/22	7	35.74	6	35.30	35.20	1	7,935	0.01%
2021/12/21	2	35.15	8	35.60	35.35	-6	7,883	-0.08%
2021/12/20	4	35.76	3	35.70	35.75	1	7,840	0.01%
2021/12/17	5	36.54	2	37.10	36.05	3	7,774	0.04%
2021/12/16	9	38.05	9	37.55	37.20	0	7,661	0.00%
2021/12/15	4	36.93	5	37.53	37.30	-1	7,488	-0.01%
2021/12/14	12	38.12	26	38.28	36.65	-14	7,364	-0.19%
2021/12/13	37	40.06	28.2	40.74	39.70	8.8	7,113	0.12%
2021/12/10	10	38.45	9	38.20	38.20	1	6,484	0.02%
2021/12/09	111	38.98	70	39.14	37.05	41	6,174	0.66%	大買/
2021/12/08	8	38.51	16.7	38.61	39.40	-8.7	5,211	-0.17%
2021/12/07	35	34.96	58	35.94	35.85	-23	4,534	-0.51%
2021/12/06	4	32.75	6	32.20	34.75	-2	3,878	-0.05%
2021/12/03	3	31.70	3	31.65	31.60	0	3,828	0.00%
2021/12/02	4	31.31	2	31.80	30.90	2	3,838	0.05%
2021/12/01	1	31.00	1	31.65	32.20	0	3,848	0.00%
2021/11/30	0	0.00	2	31.48	31.25	-2	3,851	-0.05%
2021/11/29	4.1	29.86	2	30.33	30.60	2.1	3,933	0.05%
2021/11/26	5.1	31.03	0	0.00	30.95	5.1	3,970	0.13%
2021/11/25	1	32.40	0	0.00	32.35	1	3,974	0.03%
2021/11/24	0	0.00	1	32.95	32.90	-1	3,984	-0.03%
2021/11/23	2	33.15	14	33.01	32.65	-12	3,991	-0.30%
2021/11/22	2	33.70	6	33.65	33.70	-4	3,991	-0.10%
2021/11/19	1.1	33.84	9	33.98	33.55	-7.9	4,025	-0.20%
2021/11/18	6	34.32	2	33.80	34.10	4	4,041	0.10%
2021/11/17	14	34.50	17	34.28	34.50	-3	4,022	-0.07%
2021/11/16	14	35.21	16	34.36	33.40	-2	3,965	-0.05%
2021/11/15	65.1	35.69	53	35.88	35.05	12.1	3,833	0.32%
2021/11/12	20	32.61	36	33.38	34.35	-16	3,320	-0.48%
2021/11/11	3	31.22	2	31.58	31.25	1	3,138	0.03%
2021/11/10	1	30.30	1	30.95	30.95	0	3,152	0.00%
2021/11/09	2	30.93	6	30.78	30.65	-4	3,174	-0.13%
2021/11/04	1	30.55	5	30.45	30.40	-4	3,302	-0.12%
2021/11/03	2	31.00	3	30.72	30.80	-1	3,366	-0.03%
2021/11/02	15	32.43	21	32.52	31.10	-6	3,398	-0.18%
2021/11/01	0	0.00	1	31.45	31.40	-1	3,310	-0.03%
2021/10/29	16	31.72	16	30.74	30.75	0	3,332	0.00%
2021/10/28	26	32.45	8	31.94	31.60	18	3,296	0.55%
2021/10/27	65	33.51	32	33.67	33.50	33	3,314	1.00%
2021/10/26	2	31.70	3.4	31.77	32.10	-1.4	3,033	-0.05%
2021/10/22	1	29.60	1	29.50	29.45	0	3,271	0.00%
2021/10/21	0	28.90	0	0.00	28.85	0	3,655	0.00%
2021/10/20	0	0.00	2	29.25	29.30	-2	3,829	-0.05%
2021/10/19	1	28.35	1	28.90	28.50	0	4,739	0.00%
2021/10/18	2	27.60	2	27.85	28.70	0	5,153	0.00%
2021/10/15	1	28.30	1	27.25	27.15	0	5,221	0.00%
2021/10/12	1	28.10	0	0.00	27.40	1	5,521	0.02%
2021/10/06	0	26.30	0	0.00	26.05	0	6,742	0.00%
2021/10/05	0.1	26.00	11	25.22	26.50	-10.9	7,013	-0.16%
2021/10/04	1	25.55	10	25.37	25.05	-9	7,209	-0.12%
2021/10/01	0	0.00	3	27.68	26.55	-3	7,785	-0.04%
2021/09/29	2	28.30	2	28.30	28.40	0	8,400	0.00%
2021/09/28	4	29.76	0	0.00	29.60	4	8,912	0.04%
2021/09/27	0	0.00	4	29.94	29.80	-4	9,196	-0.04%
2021/09/17	1	29.20	2	29.03	29.80	-1	9,479	-0.01%
2021/09/16	2	28.25	0	0.00	28.25	2	9,523	0.02%
2021/09/15	0	28.60	1	28.45	28.40	-1	9,593	-0.01%
2021/09/14	2	29.20	4	29.00	28.90	-2	9,719	-0.02%
2021/09/13	1	29.75	0	0.00	29.45	1	9,914	0.01%
2021/09/10	1	29.55	1	29.50	30.10	0	10,046	0.00%
2021/09/09	0	29.40	0	0.00	29.50	0	10,236	0.00%
2021/09/08	0	0.00	2	29.18	28.90	-2	10,496	-0.02%
2021/09/07	3	29.23	1	30.20	29.30	2	10,808	0.02%
2021/09/06	7	30.51	20	30.19	29.80	-13	11,167	-0.12%
2021/09/03	15	31.15	0	0.00	31.20	15	11,532	0.13%
2021/09/02	5	32.30	2	33.35	31.35	3	11,850	0.03%
2021/09/01	2	32.28	8	31.89	32.15	-6	11,877	-0.05%
2021/08/30	2	31.10	4	30.79	30.85	-2	11,817	-0.02%
2021/08/27	0.1	31.57	0	0.00	31.05	0.1	11,865	0.00%
2021/08/26	1.1	31.56	1	31.70	31.50	0.1	11,900	0.00%
2021/08/24	8	32.33	9	31.15	30.85	-1	12,164	-0.01%
2021/08/23	3	32.22	1	31.15	32.35	2	12,167	0.02%
2021/08/20	3	29.90	4	29.31	29.75	-1	12,177	-0.01%
2021/08/19	2	29.90	0	0.00	29.75	2	12,215	0.02%
2021/08/18	6	30.10	13	29.50	31.65	-7	12,331	-0.06%
2021/08/17	3	30.15	4	30.03	29.35	-1	12,384	-0.01%
2021/08/16	13	31.23	12	30.92	30.50	1	12,391	0.01%
2021/08/13	5	32.59	1	32.35	32.20	4	12,374	0.03%
2021/08/12	3	33.65	3	33.80	33.70	0	12,401	0.00%
2021/08/11	5	33.55	0	0.00	32.90	5	12,447	0.04%
2021/08/10	10	34.56	8	35.53	34.35	2	12,434	0.02%
2021/08/09	10	37.23	2	35.90	35.95	8	12,415	0.06%
2021/08/06	1	37.45	16	38.06	37.45	-15	12,393	-0.12%
2021/08/05	1	37.35	15	37.43	37.35	-14	12,395	-0.11%
2021/08/04	15	37.45	4	37.68	37.35	11	12,475	0.09%
2021/08/03	1	37.90	1	38.65	37.95	0	12,515	0.00%
2021/08/02	12	38.53	2	39.00	38.40	10	12,551	0.08%
2021/07/30	2	38.08	3	38.52	37.95	-1	12,485	-0.01%
2021/07/29	2	37.75	59	37.55	38.35	-57	12,448	-0.46%
2021/07/28	22	38.31	57	37.31	37.20	-35	12,404	-0.28%
2021/07/27	11	41.13	37	42.04	40.55	-26	12,287	-0.21%
2021/07/26	40	40.86	13	40.44	40.45	27	12,001	0.22%
2021/07/23	57	42.99	62.2	42.91	40.40	-5.2	11,852	-0.04%
2021/07/22	34	40.61	24	40.38	41.90	10	10,983	0.09%
2021/07/21	15	38.37	7	38.36	38.10	8	10,593	0.08%
2021/07/20	20	38.59	3	38.97	37.90	17	10,670	0.16%
2021/07/19	1	38.80	6	38.66	38.45	-5	10,608	-0.05%
2021/07/16	20	39.35	17	39.74	39.00	3	10,687	0.03%
2021/07/15	27.5	39.89	40	40.14	39.30	-12.5	10,649	-0.12%
2021/07/14	16	42.34	7	42.86	41.20	9	10,499	0.09%
2021/07/13	46	42.60	62.3	42.27	41.85	-16.3	10,319	-0.16%
2021/07/12	8	40.74	15.2	41.02	41.45	-7.2	9,772	-0.07%
2021/07/09	26	40.30	24	40.49	40.00	2	9,703	0.02%
2021/07/08	28	42.03	10	41.45	40.20	18	9,709	0.19%
2021/07/07	8	39.27	31	39.61	40.10	-23	9,258	-0.25%
2021/07/06	24	38.12	18	39.14	38.05	6	9,016	0.07%
2021/07/05	61	38.80	33	39.37	38.90	28	9,075	0.31%
2021/07/02	2	35.40	2.4	34.88	36.90	-0.4	8,623	0.00%
2021/07/01	6	33.99	7	34.06	33.55	-1	8,387	-0.01%
2021/06/30	2.4	35.43	25	35.43	35.20	-22.6	8,319	-0.27%
2021/06/29	3	36.72	1	36.05	36.00	2	8,243	0.02%
2021/06/28	5	36.34	3	36.45	36.65	2	8,214	0.02%
2021/06/25	5	36.71	4	36.95	36.45	1	8,179	0.01%
2021/06/24	4	36.39	5	36.26	36.15	-1	8,145	-0.01%
2021/06/23	11	37.23	5	37.43	37.25	6	8,101	0.07%
2021/06/22	6	35.60	11	36.08	35.80	-5	8,000	-0.06%
2021/06/21	7	37.79	13.2	37.71	37.50	-6.2	7,917	-0.08%
2021/06/18	5	40.95	19	40.83	40.05	-14	7,910	-0.18%
2021/06/17	16	40.62	8	41.06	41.90	8	7,902	0.10%
2021/06/16	18.2	40.90	10.5	40.90	38.95	7.7	7,830	0.10%
2021/06/15	32	41.45	24	41.30	43.25	8	7,783	0.10%
2021/06/11	23.5	38.60	40	38.63	39.35	-16.5	7,853	-0.21%
2021/06/10	16	34.17	14	35.63	35.80	2	7,500	0.03%
2021/06/09	13.1	33.09	51	31.85	32.55	-37.9	7,278	-0.52%
2021/06/08	2	30.40	3	30.65	30.45	-1	7,447	-0.01%
2021/06/07	4	30.46	11	29.94	30.35	-7	7,485	-0.09%
2021/06/04	5	31.02	6	30.89	30.50	-1	7,512	-0.01%
2021/06/03	9	32.42	7	32.65	32.25	2	7,520	0.03%
2021/06/02	74	33.32	3	33.55	33.00	71	7,544	0.94%
2021/06/01	9	34.25	12	34.15	34.70	-3	7,502	-0.04%
2021/05/28	15	32.15	11	31.85	31.90	4	7,648	0.05%
2021/05/27	6	31.78	3	31.83	31.65	3	7,968	0.04%
2021/05/26	24	32.87	6	32.41	32.75	18	8,205	0.22%
2021/05/25	8	31.02	11	31.15	31.80	-3	8,376	-0.04%
2021/05/24	23	29.36	24	28.22	28.95	-1	8,364	-0.01%
2021/05/21	2	27.88	5	28.18	28.20	-3	8,482	-0.04%
2021/05/20	5	27.28	23	26.96	26.75	-18	8,541	-0.21%
2021/05/19	23.3	27.44	7	27.51	28.80	16.3	8,554	0.19%
2021/05/18	4.2	25.67	10	26.11	26.20	-5.8	8,587	-0.07%
2021/05/17	0	0.00	6	24.50	23.85	-6	8,595	-0.07%
2021/05/14	8	27.16	7	27.25	26.50	1	8,557	0.01%
2021/05/13	5	27.68	4	26.29	27.25	1	8,520	0.01%
2021/05/12	14	27.51	21	27.98	27.20	-7	8,480	-0.08%
2021/05/11	17	28.23	11	28.10	27.45	6	8,374	0.07%
2021/05/10	13	30.97	0	0.00	30.30	13	8,331	0.16%
2021/05/07	0	0.00	20	31.33	32.30	-20	8,303	-0.24%
2021/05/06	15.3	29.73	16	30.50	29.40	-0.7	8,270	-0.01%
2021/05/05	7.7	31.55	4	31.43	30.85	3.7	8,265	0.04%
2021/05/04	5	30.55	7	32.47	34.20	-2	8,284	-0.02%
2021/05/03	17	33.09	4	32.84	32.15	13	8,207	0.16%
2021/04/29	7	36.34	5	36.63	35.65	2	8,138	0.02%
2021/04/28	6	37.52	3	38.48	37.20	3	8,156	0.04%
2021/04/27	26	38.82	0	0.00	38.65	26	8,263	0.31%
2021/04/26	20.2	40.14	3	41.18	40.30	17.2	8,393	0.20%
2021/04/23	1	34.05	13	37.60	38.80	-12	8,263	-0.15%
2021/04/22	13	37.88	18	36.45	35.30	-5	8,179	-0.06%
2021/04/21	5	39.02	2	39.83	39.00	3	8,056	0.04%
2021/04/20	4	39.08	11.2	39.82	39.95	-7.2	8,030	-0.09%
2021/04/19	30.2	40.06	6	39.51	39.10	24.2	8,036	0.30%
2021/04/16	15.3	43.73	11	44.63	43.00	4.3	7,922	0.05%
2021/04/15	17	40.23	19.2	41.02	44.30	-2.2	7,853	-0.03%
2021/04/14	16	42.95	8	43.28	43.00	8	7,726	0.10%
2021/04/13	11	47.79	78.1	44.83	46.50	-67.1	7,652	-0.88%
2021/04/12	30	49.92	25	48.20	47.10	5	7,651	0.07%
2021/04/09	16	53.38	19	53.93	52.30	-3	7,713	-0.04%
2021/04/08	29	54.58	5	51.72	52.00	24	7,750	0.31%
2021/04/07	3	50.00	4	49.73	50.20	-1	7,846	-0.01%
2021/04/06	6	43.25	0	0.00	45.65	6	8,219	0.07%
2021/04/01	0	0.00	1	40.50	41.50	-1	8,252	-0.01%
2021/03/31	2	42.25	0	0.00	41.00	2	8,391	0.02%
2021/03/30	2	40.80	0.2	41.40	41.70	1.9	8,407	0.02%
2021/03/29	1	40.45	2	40.18	40.30	-1	8,446	-0.01%
2021/03/25	0	0.00	1	38.50	38.50	-1	8,610	-0.01%
2021/03/24	4	37.61	4	36.84	37.10	0	8,748	0.00%
2021/03/23	14.2	41.52	13.7	40.83	40.50	0.5	8,783	0.01%
2021/03/22	25	44.28	10	45.00	45.00	15	8,790	0.17%
2021/03/19	9	41.17	4	37.45	42.55	5	8,873	0.06%
2021/03/18	28	37.77	33	38.23	38.80	-5	8,761	-0.06%
2021/03/17	47	34.34	27	33.50	35.30	20	8,604	0.23%
2021/03/15	2	28.55	0	0.00	29.35	2	8,244	0.02%
2021/03/12	67	26.57	6	25.78	26.70	61	8,286	0.74%
2021/03/11	0	0.00	2	24.45	24.30	-2	8,135	-0.02%
2021/03/10	3	24.37	9	24.26	24.05	-6	8,107	-0.07%
2021/03/09	2	23.60	1	24.00	24.05	1	8,059	0.01%
2021/03/08	7	23.52	1	23.40	23.25	6	7,997	0.08%
2021/03/05	18	24.36	4	24.05	23.50	14	7,963	0.18%
2021/03/04	15	25.02	7	25.25	25.00	8	7,891	0.10%
2021/03/03	5	24.23	9	24.46	25.30	-4	7,788	-0.05%
2021/03/02	6	23.38	15	25.01	24.95	-9	7,538	-0.12%
2021/02/26	11	21.55	28	22.72	23.10	-17	7,165	-0.24%
2021/02/25	23	21.93	24	21.48	21.00	-1	6,869	-0.01%
2021/02/24	1	21.20	3	21.75	21.75	-2	6,555	-0.03%
2021/02/23	3	18.28	23	19.21	19.80	-20	6,480	-0.31%
2021/02/22	1	18.00	20	18.04	18.00	-19	6,303	-0.30%
2021/02/19	9	17.11	0	17.65	17.50	9	6,201	0.14%
2021/02/18	0	16.85	4.1	16.62	17.60	-4	6,119	-0.07%
2021/02/17	9.1	16.11	20	16.00	16.50	-10.9	6,009	-0.18%
2021/02/05	2	15.10	1	15.20	15.05	1	5,936	0.02%
2021/02/04	0	0.00	4	15.36	15.15	-4	5,913	-0.07%
2021/02/03	0	0.00	17	15.12	15.00	-17	5,890	-0.29%
2021/02/02	25	15.28	6	15.28	15.20	19	5,892	0.32%
2021/02/01	0	0.00	5	15.35	15.10	-5	5,905	-0.08%
2021/01/29	15	16.59	2	16.35	15.95	13	5,852	0.22%
2021/01/28	4	16.70	3.1	16.46	16.70	0.9	5,799	0.02%
2021/01/27	0	0.00	21	17.25	17.30	-21	5,752	-0.37%
2021/01/26	2	17.20	7	17.16	16.70	-5	5,677	-0.09%
2021/01/25	1	17.20	4	16.15	17.20	-3	5,566	-0.05%
2021/01/22	23	16.82	0	0.00	16.65	23	5,485	0.42%
2021/01/21	0	0.00	6	15.85	17.20	-6	5,432	-0.11%
2021/01/20	11	17.55	11	16.57	16.55	0	5,337	0.00%
2021/01/19	21	18.27	6	18.35	18.35	15	5,149	0.29%
2021/01/14	10	16.58	0	0.00	16.55	10	4,900	0.20%
2021/01/13	2	16.90	18	16.05	15.75	-16	4,872	-0.33%
2021/01/12	17	16.93	0	0.00	16.35	17	4,917	0.35%
2021/01/11	4	17.75	0	0.00	18.00	4	4,927	0.08%
2021/01/08	2	16.70	10	16.35	16.55	-8	4,842	-0.17%
2021/01/07	0	0.00	11	16.55	16.25	-11	4,811	-0.23%
2021/01/06	13	16.54	0	17.25	17.10	13	4,714	0.28%
2021/01/05	32	18.36	17	18.30	18.20	15	4,547	0.33%
2021/01/04	23	18.14	21	18.75	18.90	2	4,383	0.05%
2020/12/31	36.2	16.27	38	16.34	17.20	-1.8	4,089	-0.04%
2020/12/30	37	14.63	3	14.67	15.65	34	3,810	0.89%
2020/12/29	26	15.04	7	14.99	15.45	19	3,624	0.52%
2020/12/28	0	0.00	2	14.15	14.15	-2	3,177	-0.06%
2020/12/25	2	12.05	11	12.63	12.90	-9	3,084	-0.29%
2020/12/24	0	0.00	17	11.89	11.75	-17	2,917	-0.58%
2020/12/23	16	11.19	10	11.95	11.95	6	2,863	0.21%
2020/12/22	12	11.33	2	11.80	11.15	10	2,821	0.35%
2020/12/21	15	12.17	17	12.33	12.05	-2	2,763	-0.07%
2020/12/18	0	0.00	35	13.75	13.35	-35	2,678	-1.31%
2020/12/17	14	12.95	4	12.75	13.40	10	2,501	0.40%
2020/12/16	29	12.28	0	0.00	12.20	29	2,342	1.24%
2020/12/15	9	11.47	3	11.68	12.55	6	2,197	0.27%
2020/12/11	0	0.00	1	10.55	10.60	-1	1,912	-0.05%
2020/12/10	0	0.00	1	9.29	9.65	-1	1,778	-0.06%
2020/12/09	8	9.88	0	0.00	9.86	8	1,723	0.46%
2020/12/08	0	0.00	9	9.84	9.87	-9	1,639	-0.55%
2020/12/07	1	9.61	0	0.00	9.62	1	1,478	0.07%
2020/12/04	0	0.00	1	8.68	8.75	-1	1,352	-0.07%
2020/12/01	1	8.68	1	8.86	8.66	0	1,321	0.00%
2020/11/30	5	8.59	0	0.00	8.56	5	1,282	0.39%
2020/11/27	8	8.38	0	0.00	8.40	8	1,227	0.65%
2020/11/24	0	0.00	100	7.82	7.90	-100	1,167	-8.56%
2020/11/20	100	8.16	0	0.00	8.11	100	1,133	8.82%
2020/11/11	5	7.98	0	0.00	7.90	5	1,092	0.46%
2020/11/03	0	0.00	11	7.71	7.70	-11	994	-1.11%
2020/10/26	0	0.00	1	7.92	7.91	-1	981	-0.10%
2020/10/20	0	0.00	8	8.10	7.95	-8	973	-0.82%
2020/10/16	5	7.62	0	0.00	7.57	5	803	0.62%
2020/10/15	6	7.78	0	0.00	7.72	6	791	0.76%
2020/09/30	1	7.42	0	0.00	7.39	1	823	0.12%
2020/09/24	1	7.60	0	0.00	7.52	1	1,037	0.10%
2020/09/16	0	0.00	2	7.86	7.79	-2	940	-0.21%
2020/09/11	2	7.55	0	0.00	7.36	2	890	0.22%
2020/09/07	8	7.45	0	0.00	7.82	8	843	0.95%
2020/09/04	0	0.00	3	7.23	7.20	-3	824	-0.36%
2020/09/01	0	0.00	1	7.10	7.11	-1	812	-0.12%
2020/07/23	0	0.00	22	7.79	7.90	-22	732	-3.01%
2020/07/14	2	7.31	0	0.00	7.18	2	672	0.30%
2020/07/10	2	7.21	0	0.00	7.18	2	661	0.30%
2020/07/09	2	7.34	0	0.00	7.40	2	654	0.31%
2020/07/08	2	7.22	0	0.00	7.38	2	641	0.31%
2020/07/07	5	7.45	0	0.00	7.40	5	628	0.80%
2020/07/06	9	7.63	0	0.00	7.70	9	606	1.48%
2020/06/23	3	6.60	0	0.00	6.51	3	373	0.80%
2020/06/18	0	0.00	12	6.02	6.06	-12	354	-3.38%
2020/05/13	0	0.00	5	6.12	6.14	-5	521	-0.96%
2020/03/19	0	0.00	30	4.83	4.59	-30	851	-3.52%
2020/03/17	2	5.09	0	0.00	5.09	2	846	0.24%
2020/03/10	0	0.00	30	6.40	6.61	-30	977	-3.07%
2020/03/05	0	7.06	0	0.00	7.06	0	1,019	0.00%
2020/03/04	5	7.05	0	0.00	6.96	5	1,024	0.49%
2020/02/11	2	7.41	2	7.47	7.47	0	1,111	0.00%
2020/01/31	0	0.00	1	7.49	7.55	-1	1,127	-0.09%
2020/01/17	0	0.00	1	8.35	8.30	-1	1,114	-0.09%
2020/01/15	1	8.26	0	0.00	8.21	1	1,136	0.09%
2020/01/14	60	8.30	0	0.00	8.23	60	1,142	5.25%
2020/01/07	3	8.23	0	0.00	8.16	3	1,199	0.25%
2019/12/27	1	8.77	0	0.00	8.70	1	1,618	0.06%
2019/12/25	0	0.00	3	8.84	8.77	-3	1,717	-0.17%
2019/12/24	6	9.02	0	0.00	8.97	6	1,861	0.32%
2019/12/23	0	0.00	1	8.98	8.98	-1	1,812	-0.06%
2019/12/17	1	8.62	0	0.00	8.61	1	1,829	0.05%
2019/11/19	5	8.49	5	8.54	8.39	0	1,614	0.00%
2019/10/23	0	0.00	5	8.70	8.60	-5	1,615	-0.31%
2019/10/09	0	0.00	2	8.50	8.50	-2	1,618	-0.12%
2019/10/04	7	9.28	0	0.00	9.08	7	1,570	0.45%
2019/10/01	0	0.00	6	8.75	8.68	-6	1,156	-0.52%
2019/09/27	6	9.09	0	0.00	9.05	6	1,090	0.55%
2019/09/18	0	0.00	2	8.16	8.14	-2	745	-0.27%
2019/07/18	0	0.00	1	8.37	8.34	-1	994	-0.10%
2019/05/31	0	0.00	2	8.20	8.16	-2	2,003	-0.10%
2019/05/30	2	8.21	0	0.00	8.14	2	2,009	0.10%
2019/05/22	2	8.15	0	0.00	8.12	2	2,096	0.10%
2019/05/16	0	0.00	20	8.63	8.36	-20	2,033	-0.98%
2019/05/15	0	0.00	80	8.78	8.73	-80	2,009	-3.98%
2019/05/14	0	0.00	1	8.66	8.73	-1	1,988	-0.05%
2019/05/13	2	8.77	2	8.84	8.84	0	1,973	0.00%
2019/05/10	34	8.93	14	8.73	8.74	20	1,922	1.04%
2019/05/09	10	8.77	10	8.94	8.72	0	1,769	0.00%
2019/05/02	0	0.00	1	8.76	8.77	-1	1,640	-0.06%
2019/04/29	2	8.84	0	0.00	8.98	2	1,639	0.12%
2019/04/25	0	0.00	2	8.94	8.90	-2	1,599	-0.13%
2019/04/24	2	8.85	0	0.00	8.83	2	1,584	0.13%
2019/04/18	85	9.11	0	0.00	9.11	85	1,503	5.65%
2019/04/11	0	0.00	4	8.41	8.26	-4	1,108	-0.36%
2019/04/02	0	0.00	1	7.92	7.81	-1	926	-0.11%
2019/04/01	0	0.00	5	8.13	8.05	-5	902	-0.55%
2019/03/25	5	8.12	0	0.00	8.29	5	809	0.62%
2019/03/22	0	0.00	2	8.24	8.22	-2	786	-0.25%
2019/03/21	0	0.00	5	8.32	8.28	-5	767	-0.65%
2019/03/20	0	0.00	20	8.43	8.40	-20	750	-2.66%
2019/03/19	1	8.31	0	0.00	8.59	1	746	0.13%
2019/03/15	2	8.39	0	0.00	8.44	2	675	0.30%
2019/03/14	9	8.38	1	8.55	8.50	8	647	1.24%
2019/03/13	1	7.87	0	0.00	7.95	1	548	0.18%
2019/02/25	1	7.15	10	7.12	7.20	-9	427	-2.11%
2019/02/22	30	7.13	0	0.00	7.14	30	429	6.98%
2018/10/12	0	0.00	1	6.70	6.67	-1	744	-0.13%
2018/10/11	1	6.51	0	0.00	6.51	1	746	0.13%
2018/08/10	0	0.00	10	9.32	9.22	-10	3,454	-0.29%
2018/07/23	0	0.00	1	9.64	9.48	-1	3,313	-0.03%
2018/07/20	24	9.90	24	9.69	9.65	0	3,301	0.00%
2018/07/16	0	0.00	1	9.82	9.82	-1	3,233	-0.03%
2018/07/13	11	9.57	0	0.00	10.05	11	3,168	0.35%
2018/07/10	0	0.00	0.2	9.05	9.10	-0.2	2,887	-0.01%
2018/07/09	0	0.00	3	9.00	8.85	-3	2,871	-0.10%
2018/07/05	1	9.42	0	0.00	9.08	1	2,837	0.04%
2018/06/13	0	0.00	5	10.60	10.45	-5	2,290	-0.22%
2018/06/12	5	11.50	0	0.00	11.15	5	2,206	0.23%
2018/06/11	5	10.40	5	11.10	11.30	0	2,089	0.00%
2018/06/08	2	10.20	54	9.41	10.50	-52	1,743	-2.98%
2018/06/07	0	0.00	1	9.30	9.55	-1	1,700	-0.06%
2018/05/29	0	0.00	1	8.40	8.35	-1	1,163	-0.09%
2018/05/22	0	0.00	5	8.07	7.98	-5	999	-0.50%
2018/05/21	5	8.12	0	0.00	8.03	5	994	0.50%
2018/03/30	1	8.50	0	0.00	8.46	1	1,260	0.08%
2018/03/20	1	8.92	1	8.95	9.00	0	1,185	0.00%
2018/03/19	0	0.00	1	8.60	8.55	-1	1,042	-0.10%
2018/03/13	1	8.79	0	0.00	8.81	1	972	0.10%
2018/03/07	0	7.95	0	0.00	8.00	0	750	0.00%
2018/01/31	0	0.00	24	8.51	8.51	-24	1,133	-2.12%
2018/01/29	25	8.90	0	0.00	9.04	25	1,157	2.16%
2018/01/09	0	0.00	20	8.76	8.76	-20	1,774	-1.13%