高力 (8996)-富邦-新店券商分點個股進出

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

高力

(8996)

可現股當沖

股價
332.0
漲跌
▼9.0
漲幅
-2.64%
成交量
5,430張
產業
上市電機機械類股
326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

高力 (8996)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	8.6	340.89	5	343.70	332.00	3.6	3,675	0.10%
2024/11/20	9.1	345.80	7	340.29	341.00	2.1	3,623	0.06%
2024/11/19	4	326.63	7.4	333.63	342.50	-3.4	3,495	-0.10%
2024/11/18	9.1	322.89	9	319.61	311.50	0.1	3,369	0.00%
2024/11/15	6.5	319.31	11.1	319.56	323.50	-4.6	3,167	-0.14%
2024/11/14	7.1	298.42	3	307.00	294.50	4.1	3,101	0.13%
2024/11/13	0	0.00	1	310.50	308.50	-1	3,066	-0.03%
2024/11/12	4.1	304.26	0.1	304.05	301.50	4	3,117	0.13%
2024/11/11	2	311.50	5	313.40	313.00	-3	3,121	-0.10%
2024/11/08	1.4	305.61	2	307.00	305.50	-0.7	3,152	-0.02%
2024/11/07	1.1	310.68	0	0.00	309.00	1.1	3,184	0.03%
2024/11/06	2	312.00	2	312.75	313.00	0	3,243	0.00%
2024/11/05	2.1	308.04	2	310.00	304.00	0.1	3,242	0.00%
2024/11/04	1	303.00	0	0.00	309.50	1	3,342	0.03%
2024/11/01	8.2	302.23	6	306.67	305.00	2.2	3,317	0.07%
2024/10/30	1.1	315.73	1	323.50	322.00	0.1	3,338	0.00%
2024/10/29	2.1	318.90	1	323.95	315.50	1.1	3,356	0.03%
2024/10/28	3.1	328.60	2	326.50	325.50	1.1	3,358	0.03%
2024/10/25	2.7	335.72	4	330.00	332.50	-1.3	3,397	-0.04%
2024/10/24	5.4	339.72	4	335.75	336.00	1.4	3,473	0.04%
2024/10/23	3	347.17	3	350.67	350.00	0	3,454	0.00%
2024/10/22	3.2	347.45	2	343.25	343.00	1.2	3,458	0.04%
2024/10/21	0.1	345.00	0.3	350.00	351.50	-0.2	3,474	0.00%
2024/10/18	6.5	347.64	1	351.50	346.00	5.5	3,485	0.16%
2024/10/17	3.1	349.17	3	350.50	349.00	0.1	3,504	0.00%
2024/10/16	2	349.75	3	350.50	356.00	-1	3,536	-0.03%
2024/10/15	2	354.50	31	358.44	359.50	-29	3,653	-0.79%
2024/10/14	37	354.98	14	353.43	354.00	23	3,695	0.62%
2024/10/11	5.1	339.98	0.1	345.50	336.00	4.9	3,661	0.13%
2024/10/09	1.2	362.22	3	353.33	352.00	-1.9	3,625	-0.05%
2024/10/08	12.4	355.41	9	356.28	355.00	3.4	3,601	0.09%
2024/10/07	12.2	367.82	9.4	365.83	351.50	2.8	3,565	0.08%
2024/10/04	1	395.50	0.2	393.00	390.50	0.8	3,536	0.02%
2024/10/01	1.3	406.23	0.1	409.00	405.00	1.3	3,567	0.04%
2024/09/30	1	411.00	2.1	409.81	411.50	-1.1	3,620	-0.03%
2024/09/27	2	424.97	2	428.50	415.50	0	3,737	0.00%
2024/09/26	1.1	431.33	0	0.00	430.00	1.1	3,765	0.03%
2024/09/25	2.1	430.24	2	429.46	430.00	0.1	3,833	0.00%
2024/09/24	0.1	403.71	0	0.00	408.00	0.1	3,853	0.00%
2024/09/23	1.2	399.75	1	395.00	400.00	0.2	3,876	0.01%
2024/09/20	8.4	399.80	7.6	403.05	395.00	0.8	3,945	0.02%
2024/09/19	2	394.00	2.4	401.94	402.00	-0.4	3,982	-0.01%
2024/09/18	3	377.83	3	378.00	372.00	0	3,939	0.00%
2024/09/16	4.1	382.99	2	386.50	378.50	2.1	3,941	0.05%
2024/09/13	2	398.25	2.1	394.85	398.50	-0.1	3,923	0.00%
2024/09/12	1	399.50	2.2	399.75	398.50	-1.2	3,908	-0.03%
2024/09/11	1	383.00	2.2	383.19	382.50	-1.2	3,898	-0.03%
2024/09/10	10.2	390.33	6	383.92	371.00	4.2	3,898	0.11%
2024/09/09	5.1	385.28	12	388.15	399.00	-6.9	3,734	-0.19%
2024/09/06	0	0.00	1	356.00	363.00	-1	3,581	-0.03%
2024/09/05	3.1	361.26	7	360.36	359.50	-3.9	3,540	-0.11%
2024/09/04	0.1	350.00	3	345.17	345.00	-2.9	3,460	-0.08%
2024/09/03	0	0.00	2	362.50	364.50	-2	3,402	-0.06%
2024/09/02	4	375.88	2	374.75	370.00	2	3,372	0.06%
2024/08/30	4	374.63	4.5	377.00	371.50	-0.5	3,336	-0.01%
2024/08/29	2.1	361.24	2	361.25	362.50	0.1	3,266	0.00%
2024/08/28	1.1	379.05	0	0.00	374.00	1.1	3,211	0.03%
2024/08/27	0	0.00	1	373.00	379.00	-1	3,182	-0.03%
2024/08/26	2	376.50	0	0.00	362.00	2	3,265	0.06%
2024/08/23	0.2	363.00	2	363.25	364.50	-1.9	3,299	-0.06%
2024/08/22	0.1	361.50	0	0.00	364.00	0.1	3,359	0.00%
2024/08/21	1	353.97	0	0.00	356.00	1	3,444	0.03%
2024/08/20	2.1	360.85	0	0.00	359.00	2.1	3,597	0.06%
2024/08/19	1.1	351.95	0	0.00	352.00	1.1	3,590	0.03%
2024/08/16	4	343.38	1.5	345.64	350.00	2.5	3,571	0.07%
2024/08/15	2.2	333.88	2	337.00	336.00	0.2	3,524	0.01%
2024/08/14	1.2	332.50	1	344.00	338.00	0.2	3,509	0.01%
2024/08/13	0	0.00	0.2	329.59	334.00	-0.2	3,447	-0.01%
2024/08/12	11	336.63	12	333.75	331.50	-1	3,437	-0.03%
2024/08/09	2.1	316.62	3	314.83	314.00	-0.9	3,383	-0.03%
2024/08/08	2.1	298.94	2	308.25	297.00	0.1	3,336	0.00%
2024/08/07	1.2	309.92	6	305.51	310.00	-4.8	3,258	-0.15%
2024/08/06	6.1	269.61	12	274.38	282.00	-5.9	3,215	-0.18%
2024/08/05	1.1	295.50	0	0.00	295.50	1.1	3,127	0.04%
2024/08/02	7.7	334.10	0	0.00	328.00	7.7	3,155	0.24%
2024/08/01	3	362.50	7	363.86	364.00	-4	3,163	-0.13%
2024/07/31	7	360.50	4	350.50	351.50	3	3,257	0.09%
2024/07/30	4	356.25	6	344.25	361.50	-2	3,446	-0.06%
2024/07/29	6.6	343.24	4	340.25	344.50	2.6	3,674	0.07%
2024/07/26	0	375.50	1	380.50	374.00	-1	3,936	-0.03%
2024/07/23	2	389.50	3	390.50	391.00	-1	4,067	-0.02%
2024/07/22	6.1	376.39	5	372.82	374.00	1.1	4,325	0.03%
2024/07/19	1.1	394.67	1	391.00	385.00	0.1	4,523	0.00%
2024/07/18	5.3	386.17	5.1	387.87	390.00	0.2	4,585	0.00%
2024/07/17	3	399.14	77	401.17	396.00	-74	4,637	-1.60%
2024/07/16	18.1	402.63	60.9	404.49	400.50	-42.8	4,716	-0.91%
2024/07/15	35.3	428.96	3	427.67	409.00	32.3	4,773	0.68%
2024/07/12	8	448.56	1	454.00	454.00	7	4,805	0.15%
2024/07/11	1	463.50	8.2	460.57	461.50	-7.2	4,830	-0.15%
2024/07/10	2.2	465.91	4	469.00	468.50	-1.8	4,856	-0.04%
2024/07/09	2	465.00	1.2	473.08	473.00	0.8	4,901	0.02%
2024/07/08	5	481.59	3	482.00	475.00	2	4,925	0.04%
2024/07/05	4	487.25	2	485.50	490.00	2	4,935	0.04%
2024/07/04	5.1	492.95	10.1	489.93	482.50	-5	4,945	-0.10%
2024/07/03	9	494.61	6.4	496.46	492.00	2.6	5,028	0.05%
2024/07/02	3.1	453.10	2	457.73	464.00	1.1	5,022	0.02%
2024/07/01	4.4	461.79	16	459.09	450.00	-11.6	5,099	-0.23%
2024/06/28	0	0.00	3.3	487.47	482.00	-3.3	5,131	-0.06%
2024/06/27	0	480.50	3	481.33	474.00	-3	5,186	-0.06%
2024/06/26	14.2	485.90	1.1	484.71	486.50	13.1	5,289	0.25%
2024/06/25	0.2	449.28	0	449.00	469.00	0.2	5,370	0.00%
2024/06/24	0	457.30	0	0.00	464.00	0	5,556	0.00%
2024/06/21	0.1	469.36	7	469.86	464.00	-6.9	5,904	-0.12%
2024/06/20	7	478.64	2	479.75	482.00	5	6,245	0.08%
2024/06/19	4.2	471.18	5.5	468.95	470.00	-1.3	6,435	-0.02%
2024/06/18	3.5	473.64	3.6	479.21	474.50	-0.1	6,671	0.00%
2024/06/17	8	513.75	8	512.62	504.00	0	6,813	0.00%
2024/06/14	1.5	502.67	1	504.00	505.00	0.5	6,897	0.01%
2024/06/06	1	473.50	1	481.00	479.50	0	7,835	0.00%
2024/06/03	1	495.00	0	0.00	491.00	1	8,401	0.01%
2024/05/31	0	0.00	1	492.00	500.00	-1	8,643	-0.01%
2024/05/30	3.1	509.66	1	501.04	501.00	2.1	8,755	0.02%
2024/05/29	1	494.61	2.3	495.91	498.50	-1.2	8,844	-0.01%
2024/05/28	5.1	501.44	0	0.00	496.00	5.1	8,986	0.06%
2024/05/27	7.3	511.40	6	516.80	511.00	1.3	9,008	0.01%
2024/05/24	8	470.86	12.1	484.51	495.00	-4.1	8,963	-0.05%
2024/05/23	7	459.82	9.2	463.80	478.00	-2.2	8,898	-0.02%
2024/05/22	4	441.00	1	442.00	439.00	3	8,921	0.03%
2024/05/21	1	436.00	0	0.00	436.00	1	9,010	0.01%
2024/05/20	2	430.00	2	430.00	427.00	0	9,061	0.00%
2024/05/17	1	437.50	0	0.00	442.50	1	9,163	0.01%
2024/05/16	14	436.00	8	436.31	437.00	6	9,299	0.06%
2024/05/15	2	429.75	2.6	431.02	427.00	-0.6	9,506	-0.01%
2024/05/14	3.3	419.97	3	419.00	429.00	0.3	9,672	0.00%
2024/05/13	3	422.00	6	421.75	424.00	-3	10,027	-0.03%
2024/05/10	17.4	421.82	10	423.90	422.50	7.4	10,277	0.07%
2024/05/09	5	421.01	5	423.10	425.00	0	10,370	0.00%
2024/05/08	11	405.27	11	407.23	414.50	0	10,352	0.00%
2024/05/07	4.3	407.51	2	409.75	409.00	2.3	10,364	0.02%
2024/05/06	12.1	412.64	10	413.35	412.00	2.1	10,327	0.02%
2024/05/03	5.1	433.94	10	423.75	417.00	-5	10,210	-0.05%
2024/05/02	8.3	431.64	9.1	426.87	423.00	-0.8	10,002	-0.01%
2024/04/30	8.1	421.75	19.1	423.09	433.00	-11	9,750	-0.11%
2024/04/29	8.1	391.11	2	390.50	394.00	6.1	9,490	0.06%
2024/04/26	22	384.39	24.3	384.62	383.50	-2.3	9,403	-0.02%
2024/04/25	17	367.70	15.1	368.27	368.00	1.9	9,117	0.02%
2024/04/24	1	352.50	3.2	355.18	361.50	-2.2	8,882	-0.02%
2024/04/23	11.2	333.90	9.1	336.08	329.00	2.1	8,794	0.02%
2024/04/22	3.1	336.15	6	343.17	333.50	-3	8,706	-0.03%
2024/04/19	16	359.38	8	349.56	351.50	8	8,566	0.09%
2024/04/18	6	357.08	8.2	360.02	364.00	-2.2	8,370	-0.03%
2024/04/17	63	340.71	13	335.65	335.00	50	8,264	0.61%
2024/04/16	4	324.25	3	326.67	327.00	1	8,202	0.01%
2024/04/15	8	348.50	9	341.56	337.50	-1	8,160	-0.01%
2024/04/12	9.1	356.46	11.2	356.91	360.00	-2.1	8,099	-0.03%
2024/04/11	5	352.80	2	352.50	356.00	3	8,023	0.04%
2024/04/10	1	359.52	2.1	356.57	353.50	-1.1	7,984	-0.01%
2024/04/09	7.4	356.47	14	358.18	359.50	-6.6	7,943	-0.08%
2024/04/08	5	371.80	4.1	376.56	367.50	0.9	7,816	0.01%
2024/04/03	9.1	365.59	6.1	366.13	364.00	3.1	7,714	0.04%
2024/04/02	6	362.83	5.1	363.26	362.00	0.9	7,618	0.01%
2024/04/01	3	367.70	5.5	366.23	363.00	-2.5	7,532	-0.03%
2024/03/29	6.1	371.60	7	370.14	366.00	-0.9	7,476	-0.01%
2024/03/28	8	375.63	5.2	375.79	379.00	2.9	7,368	0.04%
2024/03/27	15.1	375.27	12.1	375.44	383.00	3.1	7,262	0.04%
2024/03/26	23.1	385.74	35.3	375.05	370.00	-12.2	7,045	-0.17%
2024/03/25	19.2	388.25	16.6	389.61	390.50	2.6	6,684	0.04%
2024/03/22	18	370.36	21.2	379.23	387.50	-3.2	6,343	-0.05%
2024/03/21	13	333.55	47.4	342.36	352.50	-34.4	6,142	-0.56%
2024/03/20	16	331.55	18.4	331.78	320.50	-2.4	5,904	-0.04%
2024/03/19	9	323.05	10.2	323.17	318.50	-1.1	5,723	-0.02%
2024/03/18	10	324.05	15.3	322.23	327.00	-5.3	5,589	-0.09%
2024/03/15	7	299.93	11.2	300.62	297.50	-4.2	5,423	-0.08%
2024/03/14	11.3	296.68	10	296.20	298.50	1.3	5,490	0.02%
2024/03/13	35.1	299.58	11.5	301.34	305.00	23.6	5,573	0.42%
2024/03/12	35.2	320.11	53.2	322.91	315.00	-18	5,577	-0.32%
2024/03/11	14	301.22	27.2	304.39	313.50	-13.2	5,346	-0.25%
2024/03/08	11.2	295.22	10	292.80	288.50	1.2	5,180	0.02%
2024/03/07	18.1	308.84	9	303.78	302.00	9.1	5,081	0.18%
2024/03/06	32.1	312.32	29.1	312.65	308.00	2.9	4,916	0.06%
2024/03/05	9.6	298.41	126.6	300.56	300.00	-116.9	4,700	-2.49%	大賣/鉅額交易
2024/03/04	24.2	301.45	18.5	302.16	296.00	5.7	4,638	0.12%
2024/03/01	142.2	292.01	7.8	291.85	292.50	134.3	4,476	3.00%	大買/鉅額交易
2024/02/29	9	271.34	7.1	275.76	277.50	2	4,336	0.04%
2024/02/27	3.1	263.33	12.1	260.90	261.50	-9	4,313	-0.21%
2024/02/26	17.2	269.81	4.2	268.54	264.50	13	4,310	0.30%
2024/02/23	3.4	276.34	7.4	275.36	270.00	-4	4,285	-0.09%
2024/02/22	6	279.67	2	278.50	277.00	4	4,293	0.09%
2024/02/21	2.2	272.65	2	271.74	270.50	0.2	4,302	0.01%
2024/02/20	9.1	275.52	7.8	273.06	274.00	1.3	4,532	0.03%
2024/02/19	4.2	289.24	7.3	287.16	279.50	-3.1	4,566	-0.07%
2024/02/16	29.1	287.29	30.2	292.36	287.00	-1.1	4,632	-0.02%
2024/02/15	27.2	277.60	21.3	277.32	275.50	5.9	4,506	0.13%
2024/02/05	18.2	273.88	30.2	270.92	273.00	-12	4,356	-0.27%
2024/02/02	18.9	251.99	18.2	255.16	261.50	0.7	4,015	0.02%
2024/02/01	12	237.79	18	238.64	238.50	-6	3,830	-0.16%
2024/01/31	2	227.75	0	0.00	227.00	2	3,797	0.05%
2024/01/30	5	234.30	1	233.50	232.00	4	3,819	0.11%
2024/01/29	2.5	231.20	6.8	231.15	232.50	-4.3	3,840	-0.11%
2024/01/26	2	225.50	1	224.00	224.00	1	3,820	0.03%
2024/01/25	2	224.25	3	222.67	221.00	-1	3,850	-0.03%
2024/01/24	1	228.50	3.1	227.67	225.50	-2.1	3,877	-0.05%
2024/01/23	14.1	233.13	8.4	235.21	230.50	5.7	3,916	0.15%
2024/01/22	2	223.25	8.2	222.28	229.00	-6.2	3,857	-0.16%
2024/01/19	0	0.00	5	210.50	210.00	-5	3,874	-0.13%
2024/01/18	2	210.50	0	0.00	209.00	2	3,936	0.05%
2024/01/17	0	0.00	1	216.46	211.50	-1	4,030	-0.03%
2024/01/16	0	0.00	1	218.00	217.50	-1	4,127	-0.02%
2024/01/11	1	219.00	1.3	218.15	219.00	-0.3	4,506	-0.01%
2024/01/09	1	214.00	0.1	214.50	212.50	0.9	4,756	0.02%
2024/01/08	2	216.75	1	220.00	216.00	1	4,927	0.02%
2024/01/04	0.2	218.00	0	0.00	216.00	0.2	5,374	0.00%
2024/01/02	2	219.50	2	222.50	219.50	0	5,475	0.00%
2023/12/29	1	221.50	0	0.00	223.00	1	5,501	0.02%
2023/12/28	0.1	222.38	0	0.00	221.00	0.1	5,540	0.00%
2023/12/27	0	225.50	1	229.00	224.00	-1	5,574	-0.02%
2023/12/26	4.3	227.54	17	228.15	228.00	-12.7	5,607	-0.23%
2023/12/25	3.2	222.74	2	224.75	222.00	1.2	5,629	0.02%
2023/12/22	27.1	221.76	9	221.67	223.00	18.1	5,688	0.32%
2023/12/21	2	217.75	0	0.00	218.50	2	5,785	0.03%
2023/12/20	4	216.63	2	216.00	215.50	2	5,832	0.03%
2023/12/19	1	215.00	0	0.00	218.00	1	5,847	0.02%
2023/12/18	4.5	221.78	1	219.50	219.50	3.5	5,842	0.06%
2023/12/15	3	226.83	2	228.25	222.50	1	5,848	0.02%
2023/12/14	15.4	226.31	6	222.67	222.50	9.4	5,885	0.16%
2023/12/13	1	228.51	1	227.50	227.50	0	5,851	0.00%
2023/12/12	6.1	230.16	2	229.00	229.00	4.1	5,862	0.07%
2023/12/11	7.1	238.43	10	234.05	234.00	-2.9	5,839	-0.05%
2023/12/08	17	253.48	8	251.69	248.00	9	5,772	0.16%
2023/12/07	10	267.85	11.6	268.63	263.00	-1.6	5,651	-0.03%
2023/12/06	4	260.00	7.1	261.13	256.50	-3.1	5,482	-0.06%
2023/12/05	7	254.71	4.1	252.90	253.00	2.9	5,403	0.05%
2023/12/04	5	256.00	12.1	253.86	254.00	-7.1	5,378	-0.13%
2023/12/01	2	247.00	0	0.00	247.00	2	5,348	0.04%
2023/11/30	5.5	249.63	4.1	248.13	247.00	1.4	5,408	0.03%
2023/11/29	8.2	253.61	5.2	253.40	251.00	3	5,432	0.06%
2023/11/28	6	254.58	4	256.62	256.50	2	5,438	0.04%
2023/11/27	1	257.50	5	255.00	253.50	-4	5,440	-0.07%
2023/11/24	7	249.21	7	252.64	254.50	0	5,412	0.00%
2023/11/22	6.1	249.49	5.1	247.96	251.50	0.9	5,305	0.02%
2023/11/21	4.1	248.12	5.1	246.37	243.00	-1.1	5,261	-0.02%
2023/11/20	11	249.95	44.1	249.19	247.00	-33.1	5,271	-0.63%
2023/11/17	14.1	249.40	49.3	250.29	253.50	-35.2	5,198	-0.68%
2023/11/16	36.1	236.21	4	239.87	239.50	32.1	4,970	0.65%
2023/11/15	33	234.09	7	235.36	231.00	26	4,856	0.54%
2023/11/14	17.1	217.96	4	218.75	221.00	13.1	4,744	0.28%
2023/11/13	0	0.00	0.1	213.00	211.50	-0.1	4,780	0.00%
2023/11/10	1	213.00	0	0.00	212.50	1	4,803	0.02%
2023/11/09	2	212.50	4	213.63	216.00	-2	4,821	-0.04%
2023/11/08	4	220.50	2	224.00	220.50	2	4,831	0.04%
2023/11/07	1.1	217.55	1	219.50	218.00	0.1	4,835	0.00%
2023/11/06	4	220.38	4	220.88	221.00	0	4,959	0.00%
2023/11/03	2	218.25	3	218.00	212.50	-1	4,903	-0.02%
2023/11/02	0	0.00	1	214.50	213.50	-1	4,875	-0.02%
2023/11/01	2.3	210.90	3	210.17	211.50	-0.7	4,836	-0.02%
2023/10/31	2	218.00	2.1	214.33	209.00	-0.1	4,805	0.00%
2023/10/30	0	219.50	0	0.00	217.50	0	4,735	0.00%
2023/10/27	0.2	221.09	1	221.00	221.00	-0.8	4,695	-0.02%
2023/10/25	6.2	234.19	0.1	235.00	230.00	6.1	4,563	0.13%
2023/10/24	0.1	226.00	0	0.00	226.00	0.1	4,464	0.00%
2023/10/23	2	232.25	0	0.00	224.00	2	4,366	0.05%
2023/10/20	4	220.63	12	224.38	223.00	-8	4,390	-0.18%
2023/10/19	15.1	232.22	7	235.36	231.00	8.1	4,407	0.18%
2023/10/18	15.1	244.62	16	243.66	243.00	-1	4,415	-0.02%
2023/10/17	12.2	254.76	5	258.00	255.50	7.2	4,444	0.16%
2023/10/16	10.5	261.27	15	271.17	259.50	-4.6	4,496	-0.10%
2023/10/13	15	297.56	10.9	298.59	288.00	4.1	4,322	0.10%
2023/10/12	7	308.39	8	309.69	320.00	-1	4,119	-0.02%
2023/10/11	3.3	292.85	6	285.83	291.00	-2.7	3,866	-0.07%
2023/10/05	1	285.50	0.3	280.00	277.50	0.8	3,752	0.02%
2023/10/04	1.1	281.27	4	285.50	283.00	-2.9	3,715	-0.08%
2023/10/03	2	297.50	0	0.00	292.50	2	3,667	0.05%
2023/10/02	9.3	303.11	3.3	300.42	296.50	6	3,616	0.17%
2023/09/28	2	298.25	1	303.00	296.50	1	3,557	0.03%
2023/09/27	0	0.00	5	290.70	297.00	-5	3,506	-0.14%
2023/09/26	12	295.42	11	296.14	294.50	1	3,588	0.03%
2023/09/25	4	281.50	6	279.58	282.50	-2	3,598	-0.06%
2023/09/22	4	269.13	4	270.63	270.00	0	3,634	0.00%
2023/09/21	1	262.50	2	262.75	261.00	-1	3,633	-0.03%
2023/09/20	6	260.83	1	263.50	262.50	5	3,677	0.14%
2023/09/19	6.3	270.32	3	262.00	265.00	3.3	3,795	0.09%
2023/09/18	0	0.00	5	274.00	273.00	-5	3,799	-0.13%
2023/09/15	2	273.25	1	271.00	271.00	1	3,800	0.03%
2023/09/14	3.1	270.71	0	0.00	269.50	3.1	3,758	0.08%
2023/09/13	0	0.00	4	270.25	273.50	-4	3,717	-0.11%
2023/09/12	4	290.88	2	282.75	277.50	2	3,651	0.05%
2023/09/11	5	299.60	2	300.50	295.00	3	3,616	0.08%
2023/09/07	1	308.50	0	0.00	307.00	1	3,601	0.03%
2023/09/06	4.5	316.39	7	311.39	307.50	-2.6	3,609	-0.07%
2023/09/05	6	310.92	2	307.50	316.00	4	3,610	0.11%
2023/09/04	0	0.00	1	300.00	298.00	-1	3,559	-0.03%
2023/09/01	0	0.00	53	312.10	309.50	-53	3,660	-1.45%
2023/08/31	2	311.00	0	0.00	308.50	2	3,669	0.05%
2023/08/30	3	311.33	3	311.67	315.50	0	3,705	0.00%
2023/08/29	1	307.00	0	0.00	301.00	1	3,871	0.03%
2023/08/28	4	298.88	3	298.50	298.50	1	4,067	0.02%
2023/08/25	0	0.00	1	300.50	302.50	-1	4,121	-0.02%
2023/08/24	58	323.55	7.1	320.75	315.00	50.9	4,235	1.20%
2023/08/23	9.1	313.41	13	310.69	310.00	-3.9	4,376	-0.09%
2023/08/22	6	311.92	6	312.75	309.50	0	4,523	0.00%
2023/08/21	6	309.42	0	0.00	308.50	6	4,546	0.13%
2023/08/18	1	313.00	2.2	305.45	309.00	-1.2	4,661	-0.03%
2023/08/17	5	311.10	4	323.00	327.00	1	4,752	0.02%
2023/08/16	4	288.63	2	292.50	302.50	2	4,689	0.04%
2023/08/15	2	293.00	7	293.00	290.00	-5	4,816	-0.10%
2023/08/14	3	284.00	2	285.27	282.50	1	4,903	0.02%
2023/08/11	2	297.75	2	294.75	292.00	0	4,850	0.00%
2023/08/10	10	303.30	14	302.29	297.00	-4	4,805	-0.08%
2023/08/09	4	323.25	2	329.00	330.00	2	4,726	0.04%
2023/08/07	3	341.33	2	341.75	340.50	1	4,805	0.02%
2023/08/02	0	0.00	3	322.67	316.50	-3	4,980	-0.06%
2023/07/31	0	0.00	1	340.00	340.00	-1	5,153	-0.02%
2023/07/28	0	0.00	6	364.00	363.00	-6	5,186	-0.12%
2023/07/27	0	0.00	1	373.50	373.00	-1	5,226	-0.02%
2023/07/25	5.1	407.51	3	402.85	397.50	2.1	5,388	0.04%
2023/07/24	25.1	435.07	9	428.77	420.50	16.1	5,295	0.30%
2023/07/21	15	409.63	12	399.88	421.00	3	5,228	0.06%
2023/07/20	8	391.31	13	390.54	383.00	-5	5,159	-0.10%
2023/07/19	35	386.47	37	390.18	391.00	-2	5,076	-0.04%
2023/07/18	0	0.00	1	366.00	366.00	-1	4,950	-0.02%
2023/07/17	0	0.00	1	340.00	343.50	-1	5,020	-0.02%
2023/07/14	5	338.90	0	0.00	341.50	5	5,064	0.10%
2023/07/11	1	355.00	0	0.00	350.00	1	5,410	0.02%
2023/07/07	2	348.00	0	0.00	357.00	2	5,415	0.04%
2023/07/06	1	351.00	0	0.00	356.00	1	5,418	0.02%
2023/07/05	1	363.00	0	0.00	346.50	1	5,422	0.02%
2023/07/04	9	376.72	5	381.30	372.00	4	5,434	0.07%
2023/07/03	2	358.50	11.1	360.36	372.00	-9.1	5,292	-0.17%
2023/06/30	7	326.57	7.1	332.16	338.50	0	5,151	0.00%
2023/06/29	2	308.75	4	311.50	317.00	-2	5,054	-0.04%
2023/06/28	15	305.90	13.8	308.03	305.00	1.2	5,014	0.02%
2023/06/27	18	312.42	20	314.28	306.50	-2	4,955	-0.04%
2023/06/26	4	337.02	3	341.33	340.00	1	4,926	0.02%
2023/06/21	3	322.83	0.2	327.19	335.50	2.8	4,935	0.06%
2023/06/20	5	303.50	1	304.00	305.50	4	5,081	0.08%
2023/06/19	1.9	314.41	0	0.00	309.00	1.9	5,167	0.04%
2023/06/16	3.1	311.40	1	310.50	317.00	2.1	5,260	0.04%
2023/06/15	1.1	327.05	1	330.50	314.50	0.1	5,260	0.00%
2023/06/14	0	323.61	1.1	315.97	323.00	-1.1	5,265	-0.02%
2023/06/13	0	0.00	9	304.06	306.00	-9	5,249	-0.17%
2023/06/09	3	280.00	2	287.30	292.50	1	5,220	0.02%
2023/06/08	1	273.50	0	274.00	267.00	1	5,181	0.02%
2023/06/07	4	281.75	6	275.27	280.50	-2	5,172	-0.04%
2023/06/06	5	269.20	6	270.17	266.50	-1	5,029	-0.02%
2023/06/05	1.1	273.77	1	276.50	267.50	0.1	4,959	0.00%
2023/06/02	10	271.20	14	273.89	270.50	-4	4,884	-0.08%
2023/06/01	22	258.96	17	259.12	264.00	5	4,681	0.11%
2023/05/31	3	249.17	3	248.50	246.50	0	4,489	0.00%
2023/05/30	11	259.82	9	257.78	253.50	2	4,491	0.04%
2023/05/29	8	263.62	13	263.88	254.00	-5	4,536	-0.11%
2023/05/26	20	260.63	22	263.69	268.50	-2	4,468	-0.05%
2023/05/25	3	246.83	14	247.00	244.50	-11	4,509	-0.24%
2023/05/24	3	244.00	3	245.17	242.50	0	4,672	0.00%
2023/05/23	14	242.43	9	240.89	243.50	5	4,606	0.11%
2023/05/22	9	231.94	2	230.25	230.00	7	4,495	0.16%
2023/05/19	4	232.00	4	231.00	225.50	0	4,627	0.00%
2023/05/18	4	219.25	7	216.07	223.50	-3	4,574	-0.07%
2023/05/17	0	0.00	2	209.75	208.50	-2	4,629	-0.04%
2023/05/16	1	209.00	2	210.25	207.50	-1	4,796	-0.02%
2023/05/15	6	210.42	0	0.00	207.00	6	5,002	0.12%
2023/05/12	1	215.00	3	208.17	215.50	-2	5,211	-0.04%
2023/05/11	3	210.17	0	0.00	209.00	3	5,660	0.05%
2023/05/10	8	211.31	7	211.07	212.00	1	5,851	0.02%
2023/05/09	1	210.00	0	0.00	207.50	1	5,973	0.02%
2023/05/08	1	211.00	0	0.00	208.00	1	5,994	0.02%
2023/05/04	1	195.00	1	196.50	198.50	0	6,257	0.00%
2023/05/03	3	201.17	2	202.00	197.50	1	6,646	0.02%
2023/05/02	4	208.50	1	206.50	205.50	3	7,018	0.04%
2023/04/28	2	202.75	2	202.50	198.50	0	7,431	0.00%
2023/04/26	5	197.10	4	195.88	195.50	1	8,020	0.01%
2023/04/25	2	197.72	2	194.24	190.50	0	8,054	0.00%
2023/04/24	0	0.00	5	199.50	201.00	-5	8,208	-0.06%
2023/04/21	0	204.00	2	204.75	201.50	-2	8,469	-0.02%
2023/04/20	5	213.10	11	218.77	210.00	-6	8,548	-0.07%
2023/04/19	5	227.30	0	0.00	225.00	5	8,703	0.06%
2023/04/18	2	230.25	0	0.00	228.50	2	8,905	0.02%
2023/04/17	2	242.75	1	241.50	241.00	1	9,058	0.01%
2023/04/14	4	249.50	4	248.11	252.00	0	9,109	0.00%
2023/04/12	0	0.00	2	243.50	244.50	-2	10,027	-0.02%
2023/04/11	2	240.50	0	0.00	242.00	2	10,398	0.02%
2023/04/07	1	234.00	1	232.50	236.50	0	10,649	0.00%
2023/04/06	2	233.25	45	234.27	232.00	-43	10,845	-0.40%
2023/03/31	4	233.00	0	0.00	234.00	4	11,231	0.04%
2023/03/30	0	0.00	2	224.00	227.00	-2	11,471	-0.02%
2023/03/28	0	0.00	1	219.50	221.00	-1	12,043	-0.01%
2023/03/27	48	220.91	6	220.17	223.00	42	12,122	0.35%
2023/03/24	4	217.13	2	219.00	214.50	2	12,140	0.02%
2023/03/23	4	224.50	2	225.00	222.50	2	12,378	0.02%
2023/03/22	1	238.00	2	238.50	233.00	-1	12,427	-0.01%
2023/03/21	3	240.50	5	241.80	240.50	-2	12,444	-0.02%
2023/03/20	8	238.88	5	239.20	239.50	3	12,479	0.02%
2023/03/17	5	232.00	1	230.00	232.50	4	12,847	0.03%
2023/03/15	6	222.33	2	232.00	226.50	4	13,217	0.03%
2023/03/13	5	214.60	0	0.00	213.00	5	13,433	0.04%
2023/03/10	0	0.00	1	224.00	220.50	-1	13,587	-0.01%
2023/03/08	0	0.00	0.1	236.00	235.50	-0.1	14,255	0.00%
2023/03/07	0	0.00	0	236.50	233.50	0	14,437	0.00%
2023/03/06	0	0.00	1	235.50	235.00	-1	14,655	-0.01%
2023/03/03	0	0.00	1	234.00	234.00	-1	15,128	-0.01%
2023/03/02	2.1	244.03	1	245.00	241.00	1.1	15,599	0.01%
2023/03/01	3	245.33	6	244.67	244.50	-3	15,637	-0.02%
2023/02/24	5	238.70	5	239.10	239.00	0	15,651	0.00%
2023/02/23	6	236.92	2	236.00	234.00	4	16,017	0.02%
2023/02/22	5	243.50	7	243.00	242.00	-2	15,983	-0.01%
2023/02/21	2	236.25	3	238.50	239.00	-1	16,267	-0.01%
2023/02/20	3	234.33	3	233.50	236.00	0	16,383	0.00%
2023/02/17	6	236.00	2	234.00	232.50	4	16,529	0.02%
2023/02/16	4	238.88	6	237.34	240.00	-2	16,582	-0.01%
2023/02/15	4	236.88	5	236.90	234.50	-1	16,915	-0.01%
2023/02/14	4	235.38	4	235.00	233.50	0	17,106	0.00%
2023/02/13	5	234.91	1	235.50	237.00	4	17,575	0.02%
2023/02/10	60	234.03	88	232.28	229.00	-28	18,189	-0.15%
2023/02/09	85	233.21	37.4	233.77	230.00	47.6	18,423	0.26%
2023/02/08	30.3	220.20	44	221.77	219.00	-13.7	18,190	-0.08%
2023/02/07	44	217.89	26	217.00	217.00	18	18,165	0.10%
2023/02/06	13	216.00	16	214.09	217.50	-3	18,269	-0.02%
2023/02/03	2	216.00	1	217.50	212.50	1	18,329	0.01%
2023/02/02	7	216.85	5	217.80	214.00	2	18,361	0.01%
2023/02/01	10.1	217.03	9.1	215.50	212.50	1.1	18,399	0.01%
2023/01/31	6.1	204.76	4	208.13	212.50	2.1	18,251	0.01%
2023/01/30	9	209.17	7	207.70	200.00	2	18,022	0.01%
2023/01/17	19	199.58	31	201.29	205.50	-12	17,738	-0.07%
2023/01/16	12	182.79	11	183.90	187.00	1	17,413	0.01%
2023/01/13	3	181.17	2	180.50	180.00	1	17,381	0.01%
2023/01/12	6	183.17	2	181.00	180.00	4	17,521	0.02%
2023/01/11	17	186.91	25	186.96	186.00	-8	17,472	-0.05%
2023/01/10	3	183.17	1	185.00	181.50	2	17,540	0.01%
2023/01/09	10	187.40	11	186.73	183.00	-1	17,679	-0.01%
2023/01/06	13	184.31	7	184.29	183.50	6	17,642	0.03%
2023/01/05	5	183.00	3	185.50	179.00	2	17,648	0.01%
2023/01/04	5	188.50	5	188.30	186.00	0	17,784	0.00%
2023/01/03	10	185.30	6	187.83	193.50	4	17,906	0.02%
2022/12/30	16	183.66	21	185.17	188.00	-5	18,202	-0.03%
2022/12/29	7	164.86	7	171.29	179.50	0	18,410	0.00%
2022/12/28	2	171.25	5	172.70	171.50	-3	18,224	-0.02%
2022/12/27	11	173.23	3	173.67	172.50	8	18,331	0.04%
2022/12/26	10	181.00	6	179.92	174.00	4	18,266	0.02%
2022/12/23	16	179.72	19	181.39	183.50	-3	18,174	-0.02%
2022/12/22	6	173.75	7	173.50	171.00	-1	17,821	-0.01%
2022/12/21	9	169.78	10	168.60	167.50	-1	17,658	-0.01%
2022/12/20	17	175.21	17	176.65	168.00	0	17,592	0.00%
2022/12/19	2	169.75	2	171.75	171.50	0	17,281	0.00%
2022/12/16	6	171.50	0	0.00	169.00	6	17,330	0.03%
2022/12/15	26	179.98	29	177.29	178.50	-3	17,300	-0.02%
2022/12/14	17	175.71	17	174.26	178.50	0	17,038	0.00%
2022/12/13	5	164.30	2	163.00	162.50	3	16,940	0.02%
2022/12/12	13	171.42	10	168.50	166.00	3	16,904	0.02%
2022/12/09	18	175.39	6	175.82	171.00	12	16,826	0.07%
2022/12/08	1	171.00	4	168.25	171.00	-3	16,541	-0.02%
2022/12/07	3	163.67	11	159.01	164.00	-8	16,413	-0.05%
2022/12/06	4	164.63	5	166.30	166.50	-1	16,349	-0.01%
2022/12/05	5	168.00	17	167.15	166.50	-12	16,450	-0.07%
2022/12/02	13	169.88	19	166.26	165.00	-6	16,512	-0.04%
2022/12/01	8	165.82	12	167.54	167.00	-4	16,564	-0.02%
2022/11/30	11	166.45	14	166.11	162.50	-3	16,455	-0.02%
2022/11/29	2	162.75	0	0.00	159.00	2	16,244	0.01%
2022/11/28	21	162.98	2	159.00	164.00	19	16,447	0.12%
2022/11/25	34	165.90	30	164.95	161.50	4	16,665	0.02%
2022/11/24	22	157.17	26	159.88	163.00	-4	16,443	-0.02%
2022/11/23	0	0.00	7	148.71	148.50	-7	16,101	-0.04%
2022/11/22	7	145.57	5	147.00	146.50	2	16,075	0.01%
2022/11/21	19	155.63	37	154.36	150.50	-18	16,110	-0.11%
2022/11/18	10	150.60	3	147.00	146.00	7	15,705	0.04%
2022/11/17	19	152.66	46	152.95	152.50	-27	15,663	-0.17%
2022/11/16	2	144.75	5	147.00	150.50	-3	15,234	-0.02%
2022/11/15	26	145.46	22	146.07	146.50	4	15,095	0.03%
2022/11/14	23	148.63	4	148.63	149.50	19	15,105	0.13%
2022/11/11	58	146.03	41	144.51	145.00	17	15,192	0.11%
2022/11/10	16	139.09	29	137.93	136.50	-13	14,882	-0.09%
2022/11/09	34	146.31	28	148.39	138.50	6	14,565	0.04%
2022/11/08	24	148.16	31	144.55	141.00	-7	13,981	-0.05%
2022/11/07	29	140.26	27	140.26	146.00	2	13,448	0.01%
2022/11/04	23	128.15	23	128.98	133.00	0	13,181	0.00%
2022/11/03	5	121.41	2	119.79	121.00	3	12,956	0.02%
2022/11/02	12	122.50	20	121.80	119.50	-8	12,825	-0.06%
2022/11/01	15	119.63	7	117.86	120.00	8	12,621	0.06%
2022/10/31	7	118.28	8.4	116.40	117.00	-1.3	12,485	-0.01%
2022/10/28	5	114.30	5	113.70	113.00	0	12,307	0.00%
2022/10/27	8	111.94	11.3	111.42	115.50	-3.3	12,127	-0.03%
2022/10/26	2	104.00	2.1	105.00	105.00	-0.1	11,987	0.00%
2022/10/25	2	106.00	3	105.67	105.00	-1	12,115	-0.01%
2022/10/24	5.3	111.68	28	113.46	108.00	-22.7	12,028	-0.19%
2022/10/21	18	111.00	0	0.00	111.50	18	11,999	0.15%
2022/10/20	3.5	113.15	3	116.00	115.00	0.5	11,822	0.00%
2022/10/19	13	123.00	15	120.50	118.50	-2	11,590	-0.02%
2022/10/18	21	125.48	16	124.19	122.00	5	11,429	0.04%
2022/10/17	6	121.92	5	120.30	122.50	1	11,074	0.01%
2022/10/14	9	120.22	11	126.27	127.00	-2	10,824	-0.02%
2022/10/13	2	116.75	0	0.00	115.50	2	10,775	0.02%
2022/10/12	50	126.00	53	124.66	123.50	-3	10,604	-0.03%
2022/10/11	14	124.64	10	124.40	123.00	4	10,259	0.04%
2022/10/07	136	134.08	117	134.92	130.50	19	9,932	0.19%	大買/大賣/
2022/10/06	16	131.63	22	133.64	140.00	-6	9,251	-0.06%
2022/10/05	11	121.82	16	124.28	127.50	-5	8,418	-0.06%
2022/10/04	5	114.01	4.3	113.73	116.00	0.7	8,242	0.01%
2022/10/03	2	107.00	2	104.50	107.00	0	8,050	0.00%
2022/09/30	12	98.58	13	99.46	105.00	-1	7,969	-0.01%
2022/09/29	2	104.75	2	105.25	102.50	0	7,855	0.00%
2022/09/28	2	102.50	2	104.75	102.00	0	7,813	0.00%
2022/09/27	1	107.50	31	107.85	108.50	-30	7,744	-0.39%
2022/09/26	30	107.83	4	105.00	103.00	26	7,655	0.34%
2022/09/23	2.3	110.83	0	0.00	107.50	2.3	7,572	0.03%
2022/09/22	20	112.18	20	111.18	115.00	0	7,463	0.00%
2022/09/20	6	112.58	7	114.21	113.50	-1	7,330	-0.01%
2022/09/19	3	113.67	3	113.17	111.00	0	7,240	0.00%
2022/09/16	2	113.75	3	114.17	114.50	-1	7,200	-0.01%
2022/09/15	6	114.33	4	116.13	113.50	2	7,211	0.03%
2022/09/14	5	112.20	6	112.42	112.50	-1	7,138	-0.01%
2022/09/13	18	113.36	21	117.10	113.00	-3	7,095	-0.04%
2022/09/12	30	116.88	30	119.57	116.00	0	6,983	0.00%
2022/09/08	12	114.96	11	115.27	115.50	1	6,819	0.01%
2022/09/07	19	112.97	20	111.80	113.50	-1	6,746	-0.02%
2022/09/06	8	107.88	5	108.50	109.00	3	6,626	0.05%
2022/09/05	10	111.30	9	110.50	111.00	1	6,550	0.02%
2022/09/02	15	116.86	13	116.81	111.00	2	6,382	0.03%
2022/09/01	11	115.68	9	114.83	113.00	2	6,102	0.03%
2022/08/31	17	110.59	28	108.56	114.00	-11	5,722	-0.19%
2022/08/30	14	102.64	8.3	102.06	104.00	5.7	5,515	0.10%
2022/08/29	1	95.10	1	94.60	94.90	0	5,373	0.00%
2022/08/26	8.1	96.26	14.1	94.83	96.40	-6	5,309	-0.11%
2022/08/25	0.2	91.50	1	91.40	91.80	-0.8	5,105	-0.02%
2022/08/24	8	88.18	6.9	89.20	87.50	1.1	4,994	0.02%
2022/08/23	5.1	89.47	2.4	88.22	88.80	2.7	4,887	0.05%
2022/08/22	2	91.10	3	89.93	89.10	-1	4,836	-0.02%
2022/08/19	5.1	91.37	8.1	92.01	92.40	-3	4,832	-0.06%
2022/08/18	26.1	87.01	34.1	87.45	89.20	-8	4,704	-0.17%
2022/08/17	8	83.33	11	83.50	85.90	-3	4,502	-0.07%
2022/08/16	5.4	81.69	5.4	80.03	81.70	0	4,499	0.00%
2022/08/15	0	0.00	55	78.12	79.60	-55	4,497	-1.22%
2022/08/12	28	84.72	17	85.49	81.30	11	4,427	0.25%
2022/08/11	12	82.48	17	82.98	85.20	-5	4,102	-0.12%
2022/08/10	0	0.00	1	78.00	77.50	-1	3,838	-0.03%
2022/08/09	3	76.27	4	77.15	77.10	-1	3,806	-0.03%
2022/08/08	39	78.32	6	78.27	78.80	33	3,728	0.89%
2022/08/05	29	79.09	1	79.20	78.70	28	3,627	0.77%
2022/08/04	2	78.40	1	78.50	78.90	1	3,567	0.03%
2022/08/03	8	80.51	4.5	80.42	79.40	3.5	3,511	0.10%
2022/08/02	6.5	83.35	4	83.83	83.40	2.5	3,405	0.07%
2022/08/01	35.1	82.18	46.1	82.44	85.40	-11	3,253	-0.34%
2022/07/29	17	77.20	11	77.37	78.60	6	2,940	0.20%
2022/07/28	17	71.18	23	71.52	71.50	-6	2,846	-0.21%
2022/07/26	1	68.40	6	67.80	68.40	-5	2,662	-0.19%
2022/07/25	1	68.60	1	68.30	68.50	0	2,642	0.00%
2022/07/22	1	68.00	1	67.20	68.40	0	2,622	0.00%
2022/07/21	4	67.50	4	67.58	67.90	0	2,602	0.00%
2022/07/20	8	67.55	9	67.37	67.30	-1	2,532	-0.04%
2022/07/19	9	63.41	10	63.32	64.70	-1	2,385	-0.04%
2022/07/18	0	0.00	1	59.80	58.90	-1	2,304	-0.04%
2022/07/15	1	58.20	0	0.00	57.90	1	2,301	0.04%
2022/07/13	5	57.40	9	58.34	57.20	-4	2,295	-0.17%
2022/07/12	1	54.20	1	56.30	54.30	0	2,288	0.00%
2022/07/11	0	0.00	1	57.90	56.90	-1	2,299	-0.04%
2022/07/08	1	55.30	0	0.00	56.30	1	2,295	0.04%
2022/07/05	0	0.00	7	56.27	55.80	-7	2,367	-0.30%
2022/07/04	7	56.70	0	0.00	56.70	7	2,378	0.29%
2022/07/01	1	58.00	5	58.66	57.00	-4	2,410	-0.17%
2022/06/30	1	63.70	1	61.20	61.20	0	2,464	0.00%
2022/06/29	7	67.54	3	68.00	68.00	4	2,459	0.16%
2022/06/28	16	66.26	6	66.40	66.30	10	2,490	0.40%
2022/06/27	3	68.47	1	68.50	68.30	2	2,501	0.08%
2022/06/24	2	68.75	2	69.05	68.80	0	2,506	0.00%
2022/06/23	5	68.36	5	68.48	68.20	0	2,580	0.00%
2022/06/22	2	66.25	2	67.80	66.20	0	2,563	0.00%
2022/06/21	2	67.60	3	66.07	67.60	-1	2,660	-0.04%
2022/06/20	1	63.10	4	65.25	63.10	-3	2,687	-0.11%
2022/06/17	1	65.10	1	66.40	67.30	0	2,744	0.00%
2022/06/16	9	67.36	9	71.27	66.30	0	2,845	0.00%
2022/06/15	9	69.64	17	69.41	70.00	-8	2,872	-0.28%
2022/06/14	10	66.93	2	69.00	66.00	8	2,789	0.29%
2022/06/13	5.1	71.74	7.1	71.76	72.00	-2	2,754	-0.07%
2022/06/10	12	71.54	21	70.58	72.00	-9	2,767	-0.33%
2022/06/09	5	68.88	4	67.80	68.90	1	2,724	0.04%
2022/06/08	7	66.70	9	66.78	66.90	-2	2,787	-0.07%
2022/06/07	5	65.90	6	66.38	65.90	-1	2,823	-0.04%
2022/06/06	5	65.86	6	66.48	65.40	-1	2,960	-0.03%
2022/06/02	6	66.03	3	66.30	65.30	3	3,014	0.10%
2022/06/01	4	63.78	4	64.05	64.80	0	3,016	0.00%
2022/05/31	2	64.05	2	64.65	63.50	0	3,003	0.00%
2022/05/30	16	66.48	14	66.57	64.90	2	2,965	0.07%
2022/05/27	3	65.50	5	65.94	65.80	-2	2,909	-0.07%
2022/05/26	3	65.43	3	65.77	65.50	0	2,852	0.00%
2022/05/25	6	63.53	14	63.65	66.00	-8	2,734	-0.29%
2022/05/24	23	61.99	24	62.10	60.60	-1	2,586	-0.04%
2022/05/23	2	58.15	13	58.15	60.20	-11	2,434	-0.45%
2022/05/20	5	55.40	5	55.16	54.80	0	2,369	0.00%
2022/05/17	6	53.25	6	54.30	53.20	0	2,355	0.00%
2022/05/12	1	52.20	1	51.40	50.40	0	2,354	0.00%
2022/05/11	1	52.40	1	52.30	52.30	0	2,348	0.00%
2022/05/04	1	54.70	1	55.10	55.20	0	2,312	0.00%
2022/05/03	1	55.60	2	55.05	55.60	-1	2,305	-0.04%
2022/04/28	1	52.90	2	53.15	53.10	-1	2,283	-0.04%
2022/04/25	0	0.00	0.1	54.05	52.90	-0.1	2,273	0.00%
2022/04/22	1	54.50	0	0.00	54.80	1	2,267	0.04%
2022/04/21	1	55.40	0	0.00	55.50	1	2,265	0.04%
2022/04/20	1	54.40	0	0.00	54.90	1	2,255	0.04%
2022/04/19	2	54.95	1	55.30	55.50	1	2,249	0.04%
2022/04/18	1	56.00	3	56.00	55.60	-2	2,243	-0.09%
2022/04/13	1	57.50	0	0.00	58.10	1	2,192	0.05%
2022/04/12	3	60.20	2	58.70	58.80	1	2,171	0.05%
2022/04/11	5	60.10	10	60.41	59.70	-5	2,170	-0.23%
2022/04/08	0	65.90	1	64.80	66.30	-1	2,101	-0.05%
2022/04/07	1.2	64.00	1	66.30	63.80	0.2	2,077	0.01%
2022/04/06	3.1	67.68	7	70.01	66.30	-3.9	2,061	-0.19%
2022/04/01	0.2	67.98	0	0.00	67.60	0.2	1,982	0.01%
2022/03/31	1	67.91	1	68.80	67.90	0	1,970	0.00%
2022/03/30	7	68.43	0	0.00	68.20	7	1,909	0.37%
2022/03/29	1.3	69.11	1	70.80	69.00	0.3	1,872	0.01%
2022/03/28	8	70.34	18.1	69.80	70.50	-10.1	1,846	-0.55%
2022/03/25	11.1	67.97	4.2	69.30	67.30	7	1,744	0.40%
2022/03/24	25.1	70.42	19.2	70.78	70.50	5.9	1,733	0.34%
2022/03/23	1.1	66.81	1	68.30	67.20	0.1	1,610	0.01%
2022/03/22	40.3	66.66	44	67.20	68.50	-3.7	1,558	-0.24%
2022/03/21	30.1	68.03	48.1	67.32	68.20	-18	1,475	-1.22%
2022/03/18	70	65.57	61.1	65.59	64.60	8.9	1,337	0.67%
2022/03/17	3.1	59.89	1	59.70	61.00	2.1	1,188	0.17%
2022/03/16	4	59.70	0	59.10	58.90	4	1,164	0.34%
2022/03/15	4	61.21	0	0.00	58.80	4	1,116	0.36%
2022/03/14	1.1	63.59	1	64.00	65.20	0.1	1,054	0.00%
2022/03/11	0.1	64.30	10.2	63.26	65.30	-10.1	991	-1.01%
2022/03/10	9	62.10	4	62.25	61.30	5	884	0.57%
2022/03/09	2	62.80	12	63.26	62.00	-10	839	-1.19%
2022/03/08	12	58.63	8.4	59.18	57.90	3.6	699	0.52%
2022/03/07	0	0.00	6.3	55.65	56.30	-6.3	619	-1.02%
2022/03/03	0.1	53.50	0	0.00	54.00	0.1	591	0.01%
2022/02/24	2	50.10	0	0.00	49.90	2	623	0.32%
2022/02/23	0	0.00	0	52.50	51.30	0	645	0.00%
2022/02/17	1	52.90	3	52.23	52.00	-2	687	-0.29%
2022/02/16	2	50.55	1	51.40	50.60	1	701	0.14%
2022/02/14	1	51.68	0	0.00	51.40	1	725	0.14%
2022/02/10	0.1	53.20	0	0.00	53.10	0.1	775	0.01%
2022/02/09	0	0.00	1	53.90	54.20	-1	788	-0.13%
2022/01/24	1	50.80	1	52.50	52.80	0	823	0.00%
2022/01/21	4	53.00	0	0.00	52.30	4	839	0.48%
2022/01/20	6	52.95	0	0.00	53.90	6	843	0.71%
2022/01/18	2.1	54.29	0	0.00	53.50	2.1	926	0.22%
2022/01/17	0	0.00	2	54.80	55.40	-2	923	-0.22%
2022/01/13	1.1	54.98	0	0.00	54.80	1.1	916	0.11%
2022/01/12	1.1	55.01	1	54.70	54.70	0.1	913	0.01%
2022/01/11	1	57.60	0	0.00	55.80	1	905	0.11%
2022/01/06	0	0.00	6	59.20	59.10	-6	883	-0.68%
2022/01/05	3	60.50	0	0.00	59.70	3	875	0.34%
2022/01/04	2	61.15	0	0.00	60.80	2	866	0.23%
2021/12/30	0	0.00	8	64.10	64.40	-8	840	-0.95%
2021/12/29	2	63.50	5	64.36	63.30	-3	829	-0.36%
2021/12/23	0	0.00	1	59.70	60.00	-1	776	-0.13%
2021/12/22	1	60.40	0	0.00	59.20	1	776	0.13%
2021/12/21	10	62.11	1	61.21	61.80	9	760	1.18%
2021/12/20	18.1	63.53	1	64.80	63.40	17.1	749	2.28%
2021/12/17	0	0.00	1.1	61.21	61.70	-1.1	699	-0.15%
2021/12/13	3	61.13	1	62.40	61.00	2	676	0.30%
2021/12/08	1	59.50	1	61.00	60.60	0	665	0.00%
2021/12/07	0	0.00	1	59.90	59.50	-1	659	-0.15%
2021/12/06	1	60.60	1	60.50	60.40	0	653	0.00%
2021/12/03	8.1	62.00	11.1	61.17	61.00	-3	638	-0.48%
2021/12/02	1	59.90	1	59.90	59.20	0	592	0.00%
2021/12/01	7	59.80	0	0.00	59.80	7	586	1.19%
2021/11/30	0.1	59.60	0.1	59.60	59.60	0	579	0.00%
2021/11/26	0	0.00	1	58.90	57.20	-1	559	-0.18%
2021/11/24	1	59.20	2	59.05	59.50	-1	543	-0.18%
2021/11/23	1	57.30	0	0.00	57.70	1	531	0.19%
2021/11/22	5.1	59.14	12.8	59.24	58.50	-7.7	525	-1.46%
2021/11/19	2	57.95	4	57.78	58.00	-2	500	-0.40%
2021/11/17	2	57.15	2	57.05	56.90	0	483	0.00%
2021/11/15	1	55.80	3	55.47	56.30	-2	465	-0.43%
2021/11/12	4	55.70	2	55.50	55.80	2	453	0.44%
2021/11/10	6	52.97	1	53.00	53.30	5	415	1.20%
2021/11/09	4	53.60	2	54.45	54.70	2	396	0.50%
2021/11/08	0	0.00	1	52.70	52.40	-1	360	-0.28%
2021/10/29	2	51.10	2	50.65	50.30	0	318	0.00%
2021/10/27	6	51.36	3	49.38	49.50	3	324	0.93%
2021/10/20	0	0.00	0	44.75	44.75	0	244	-0.01%
2021/10/15	0	0.00	0	42.90	43.00	0	278	0.00%
2021/10/13	0	0.00	0.1	42.65	42.65	-0.1	293	-0.05%
2021/10/05	0	0.00	0	41.65	42.60	0	394	0.00%
2021/09/07	1	45.05	1	44.95	45.20	0	390	0.00%
2021/09/06	1	45.80	2	45.65	45.50	-1	388	-0.26%
2021/09/03	0	0.00	1	45.70	45.80	-1	389	-0.26%
2021/09/02	0	0.00	2	45.90	45.85	-2	394	-0.51%
2021/08/31	1	45.40	1	45.50	45.50	0	392	0.00%
2021/08/30	1	45.95	0	0.00	45.35	1	390	0.26%
2021/08/27	0	0.00	1	46.90	46.60	-1	384	-0.26%
2021/08/24	1	46.50	1	46.50	46.50	0	379	0.00%
2021/08/20	1	44.45	1	44.40	44.40	0	375	0.00%
2021/08/19	2	45.35	2	44.90	44.45	0	375	0.00%
2021/08/18	1	45.70	1	46.15	46.80	0	373	0.00%
2021/08/13	1	48.50	0	0.00	47.55	1	369	0.27%
2021/08/04	0	0.00	1	50.90	51.00	-1	434	-0.23%
2021/08/03	5	51.40	0	0.00	51.40	5	439	1.14%
2021/08/02	0	0.00	2	51.25	51.70	-2	428	-0.47%
2021/07/28	0	0.00	1	48.85	49.00	-1	421	-0.24%
2021/07/27	1	50.40	0	0.00	50.10	1	441	0.23%
2021/07/22	1	50.80	2	50.63	50.80	-1	441	-0.23%
2021/07/16	0	0.00	1	49.15	49.20	-1	425	-0.24%
2021/07/15	1	49.35	0	0.00	49.30	1	440	0.23%
2021/07/13	0	0.00	2	51.80	51.80	-2	459	-0.44%
2021/06/28	1	47.00	1	47.20	47.20	0	545	0.00%
2021/06/25	1	47.85	0	0.00	48.00	1	555	0.18%
2021/06/02	2	44.53	0	0.00	44.80	2	603	0.33%
2021/05/21	1	43.45	1	43.25	43.30	0	617	0.00%
2021/05/20	1	42.75	0	0.00	42.30	1	622	0.16%
2021/05/19	2	43.48	2	43.15	43.30	0	626	0.00%
2021/05/18	4	41.76	4	41.11	42.35	0	632	0.00%
2021/05/13	2	42.80	0	0.00	42.65	2	608	0.33%
2021/05/06	1	48.00	0	0.00	48.00	1	626	0.16%
2021/04/26	0	0.00	1	53.70	53.50	-1	764	-0.13%
2021/04/22	1	54.80	0	0.00	53.30	1	785	0.13%
2021/04/20	0	0.00	2	56.85	56.30	-2	839	-0.24%
2021/04/19	0.8	57.60	1.3	57.60	57.60	-0.5	835	-0.06%
2021/04/16	0	0.00	1	56.80	56.80	-1	798	-0.13%
2021/04/14	1	51.90	0	0.00	51.80	1	811	0.12%
2021/04/13	0	0.00	1	52.70	52.60	-1	832	-0.12%
2021/04/12	0	0.00	5	53.80	53.20	-5	845	-0.59%
2021/04/06	1	55.30	0	0.00	55.20	1	855	0.12%
2021/04/01	1	56.20	0	0.00	56.60	1	846	0.12%
2021/03/31	0	0.00	1	55.70	55.60	-1	839	-0.12%
2021/03/29	1.2	54.70	0	0.00	54.70	1.2	825	0.14%
2021/03/24	1	53.60	0	0.00	53.40	1	835	0.12%
2021/02/19	1	53.50	0	0.00	54.00	1	924	0.11%
2021/01/25	0.1	60.10	0	0.00	58.70	0.1	940	0.01%
2021/01/22	1	61.00	2	59.65	59.90	-1	920	-0.11%
2021/01/21	0	0.00	4	55.50	56.30	-4	825	-0.48%
2021/01/18	1	54.70	0	0.00	54.70	1	789	0.13%
2021/01/13	2	60.45	1	61.50	60.00	1	737	0.14%
2021/01/11	2	60.00	2	59.70	59.40	0	687	0.00%
2021/01/08	5	59.60	5	58.80	59.30	0	679	0.00%
2021/01/07	0	0.00	1	57.00	58.40	-1	645	-0.15%
2021/01/06	1	58.90	0	0.00	57.10	1	637	0.16%
2021/01/04	0	0.00	1	56.50	57.20	-1	612	-0.16%
2020/12/25	1	52.40	1	52.50	52.70	0	561	0.00%
2020/12/23	2	50.90	0	0.00	50.90	2	572	0.35%
2020/12/22	0	0.00	1	51.50	50.50	-1	604	-0.17%
2020/12/01	0	0.00	1	53.70	55.50	-1	625	-0.16%
2020/11/24	0	0.00	1	56.20	56.00	-1	648	-0.15%
2020/11/18	1	55.80	1	55.30	55.00	0	677	0.00%
2020/11/16	2	54.85	0	0.00	54.70	2	725	0.28%
2020/11/13	1	54.50	2	54.10	55.00	-1	741	-0.13%
2020/11/12	2	55.90	3	55.40	55.40	-1	742	-0.13%
2020/11/11	0	0.00	20	53.10	54.20	-20	733	-2.73%
2020/11/06	1	50.70	1	50.60	49.95	0	723	0.00%
2020/11/03	5	48.80	6	49.98	50.20	-1	803	-0.12%
2020/10/30	1	46.70	0	0.00	46.70	1	835	0.12%
2020/10/26	1	49.50	0	0.00	49.40	1	895	0.11%
2020/10/23	0	0.00	2	49.30	49.55	-2	922	-0.22%
2020/10/22	0	0.00	1	49.45	49.40	-1	949	-0.11%
2020/10/19	1	50.80	2	50.35	50.80	-1	1,051	-0.10%
2020/10/16	1	48.70	0	0.00	48.40	1	1,107	0.09%
2020/10/14	0	0.00	1	50.50	50.20	-1	1,211	-0.08%
2020/10/12	1	50.00	0	0.00	50.00	1	1,630	0.06%
2020/09/25	1	50.20	2	50.55	50.20	-1	1,895	-0.05%
2020/09/24	1	54.50	2	53.85	53.40	-1	1,909	-0.05%
2020/09/22	0	0.00	2	57.70	56.80	-2	2,180	-0.09%
2020/09/21	2	58.30	0	0.00	58.40	2	2,180	0.09%
2020/09/18	0	0.00	1	58.40	58.90	-1	2,183	-0.05%
2020/09/15	1	58.60	0	0.00	58.20	1	2,214	0.05%
2020/09/11	0	0.00	3	56.90	56.50	-3	2,250	-0.13%
2020/09/08	0	0.00	1	57.00	57.00	-1	2,334	-0.04%
2020/08/31	0	0.00	1	59.50	59.40	-1	2,661	-0.04%
2020/08/28	0	0.00	1	57.80	58.60	-1	2,739	-0.04%
2020/08/26	0	0.00	1	57.90	58.70	-1	2,797	-0.04%
2020/08/21	0	0.00	1	56.70	56.40	-1	2,867	-0.03%
2020/08/20	12	56.08	8	56.00	56.20	4	2,942	0.14%
2020/08/17	1	61.90	0	0.00	61.60	1	3,060	0.03%
2020/08/12	1	61.00	0	0.00	61.20	1	3,500	0.03%
2020/08/10	4	63.25	7	63.57	63.10	-3	3,551	-0.08%
2020/08/07	1	66.70	0	0.00	66.70	1	3,547	0.03%
2020/08/06	0	0.00	2	69.90	67.80	-2	3,630	-0.06%
2020/08/05	5	68.62	5	68.60	69.30	0	3,682	0.00%
2020/08/03	1	67.00	1	67.80	67.10	0	3,754	0.00%
2020/07/29	1	66.90	4	65.43	67.40	-3	3,866	-0.08%
2020/07/28	3	67.30	2	68.30	66.40	1	3,863	0.03%
2020/07/27	2	69.00	2	70.00	69.50	0	3,896	0.00%
2020/07/24	4	69.58	0	0.00	68.80	4	3,905	0.10%
2020/07/23	2	72.20	1	72.70	71.80	1	3,912	0.03%
2020/07/22	6	71.80	0	0.00	71.70	6	3,936	0.15%
2020/07/21	2	69.80	1	71.00	70.00	1	3,892	0.03%
2020/07/20	3	70.30	2	69.10	69.10	1	3,870	0.03%
2020/07/17	8	74.63	10	73.70	69.50	-2	3,862	-0.05%
2020/07/16	11	75.30	24	74.57	75.30	-13	3,786	-0.34%
2020/07/15	21	71.46	29	71.36	68.50	-8	3,581	-0.22%
2020/07/10	2	68.10	3	69.73	68.10	-1	3,601	-0.03%
2020/07/09	3	69.13	3	67.33	67.80	0	3,601	0.00%
2020/07/08	4	69.73	2	70.10	68.90	2	3,616	0.06%
2020/07/07	3	69.40	0	0.00	68.80	3	3,634	0.08%
2020/07/06	1	68.60	0	0.00	70.10	1	3,701	0.03%
2020/07/03	11	69.45	8	68.70	68.60	3	3,739	0.08%
2020/07/02	15	71.68	4	71.08	70.60	11	3,803	0.29%
2020/07/01	4	68.00	4	69.60	69.90	0	3,767	0.00%
2020/06/30	0	0.00	2	63.40	63.60	-2	3,707	-0.05%
2020/06/29	1	62.60	0	0.00	62.50	1	3,807	0.03%
2020/06/23	1	62.90	1	62.50	62.60	0	3,973	0.00%
2020/06/22	13	63.72	0	0.00	63.40	13	4,059	0.32%
2020/06/19	11	64.53	0	0.00	64.50	11	4,140	0.27%
2020/06/18	2	66.20	5	66.20	66.30	-3	4,164	-0.07%
2020/06/17	0	0.00	1	67.00	67.60	-1	4,197	-0.02%
2020/06/12	4	63.90	1	63.50	65.00	3	4,313	0.07%
2020/06/11	3	66.60	2	67.25	66.70	1	4,325	0.02%
2020/06/10	3	64.20	1	66.60	69.90	2	4,380	0.05%
2020/06/09	8	67.45	13	66.28	65.70	-5	4,398	-0.11%
2020/06/08	0	0.00	1.5	73.62	73.00	-1.5	4,344	-0.03%
2020/06/05	2	72.80	0	0.00	72.90	2	4,397	0.05%
2020/06/04	17	75.78	21	75.39	73.50	-4	4,438	-0.09%
2020/06/03	0	0.00	2	74.50	73.80	-2	4,378	-0.05%
2020/06/02	1	73.60	0	0.00	72.10	1	4,365	0.02%
2020/06/01	0	0.00	1	74.90	73.80	-1	4,368	-0.02%
2020/05/29	1	74.20	2	73.65	73.80	-1	4,379	-0.02%
2020/05/28	5	72.48	14	72.91	72.20	-9	4,392	-0.20%
2020/05/27	2	75.80	1	73.00	73.00	1	4,437	0.02%
2020/05/26	2	74.10	2	74.70	74.90	0	4,450	0.00%
2020/05/25	5	72.78	4	73.40	74.60	1	4,551	0.02%
2020/05/22	11	73.10	3	73.50	71.00	8	4,608	0.17%
2020/05/21	21	73.96	18	73.99	75.50	3	4,741	0.06%
2020/05/20	18	72.24	18	72.09	71.50	0	4,852	0.00%
2020/05/19	2	67.70	2	67.70	68.70	0	4,954	0.00%
2020/05/18	6	63.45	5	63.24	63.20	1	5,033	0.02%
2020/05/15	3	62.50	0	0.00	62.50	3	5,026	0.06%
2020/05/14	0	0.00	1	66.20	64.50	-1	5,059	-0.02%
2020/05/13	26	67.33	30	67.76	68.00	-4	5,074	-0.08%
2020/05/12	14	68.45	13	68.32	70.10	1	5,061	0.02%
2020/05/11	1	66.00	0	0.00	65.60	1	5,073	0.02%
2020/05/08	2	66.80	1	68.00	65.70	1	5,099	0.02%
2020/05/07	2	65.30	2	64.80	66.10	0	5,126	0.00%
2020/05/05	19	66.14	18	66.11	64.20	1	5,346	0.02%
2020/05/04	2	63.20	0	0.00	62.90	2	5,361	0.04%
2020/04/30	4	65.48	1	66.00	64.20	3	5,439	0.06%
2020/04/29	0	0.00	2	63.90	63.30	-2	5,537	-0.04%
2020/04/28	6	64.18	1	64.00	63.40	5	5,574	0.09%
2020/04/27	1	63.60	1	64.20	64.30	0	5,709	0.00%
2020/04/24	1	60.60	0	0.00	60.60	1	5,701	0.02%
2020/04/22	2	60.80	7	60.33	61.30	-5	5,806	-0.09%
2020/04/21	24	63.13	25	63.09	62.00	-1	5,838	-0.02%
2020/04/20	2	61.80	3	62.43	61.80	-1	5,917	-0.02%
2020/04/16	4	63.28	4	63.55	63.00	0	6,062	0.00%
2020/04/15	1	63.60	3.5	63.29	63.60	-2.5	6,290	-0.04%
2020/04/14	6.5	61.47	5	61.50	61.40	1.5	6,422	0.02%
2020/04/13	8	60.36	8	60.73	59.60	0	6,433	0.00%
2020/04/10	6	59.37	7	59.50	60.50	-1	6,439	-0.02%
2020/04/09	17	60.13	16	59.98	59.10	1	6,428	0.02%
2020/04/08	4	58.95	3	59.33	58.50	1	6,326	0.02%
2020/04/07	7	59.03	7	58.63	59.00	0	6,280	0.00%
2020/04/06	10	55.07	2	54.45	56.40	8	6,211	0.13%
2020/04/01	4	50.50	4	50.15	51.30	0	6,123	0.00%
2020/03/31	6	50.13	6	49.86	49.45	0	6,107	0.00%
2020/03/27	4	48.76	4	47.00	47.10	0	5,993	0.00%
2020/03/26	5	45.74	4	46.29	47.75	1	5,868	0.02%
2020/03/25	2	43.55	2	43.78	43.45	0	5,762	0.00%
2020/03/23	1	36.95	1	37.50	37.90	0	5,622	0.00%
2020/03/19	5	41.05	6	42.50	40.05	-1	5,563	-0.02%
2020/03/18	2	45.80	2	45.70	44.50	0	5,515	0.00%
2020/03/17	1	48.00	1	46.00	44.85	0	5,438	0.00%
2020/03/16	4	51.35	8	51.17	49.80	-4	5,348	-0.07%
2020/03/13	19	50.53	5	54.28	55.30	14	5,276	0.27%
2020/03/12	29	56.24	15	56.75	55.50	14	5,162	0.27%
2020/03/11	4	62.90	0	0.00	60.70	4	5,051	0.08%
2020/03/10	10	62.95	15	63.53	65.20	-5	4,978	-0.10%
2020/03/09	26	66.13	22	66.20	63.60	4	4,903	0.08%
2020/03/06	0	0.00	1	70.60	70.60	-1	4,832	-0.02%
2020/03/05	3	72.20	3	72.83	72.20	0	4,809	0.00%
2020/03/03	4	71.65	4	73.00	71.20	0	4,738	0.00%
2020/03/02	8	71.23	4	70.50	71.10	4	4,693	0.09%
2020/02/27	6	73.23	3.1	73.18	70.20	2.9	4,637	0.06%
2020/02/26	8	75.49	6	75.40	73.70	2	4,569	0.04%
2020/02/25	8	79.15	6	78.85	77.60	2	4,464	0.04%
2020/02/24	10	78.88	73	79.33	78.00	-63	4,310	-1.46%
2020/02/21	79	85.15	21	84.94	82.60	58	4,194	1.38%
2020/02/20	36	82.92	36	82.94	85.00	0	3,978	0.00%
2020/02/19	71	78.83	73	78.98	79.00	-2	3,731	-0.05%
2020/02/18	67	76.11	63	76.11	74.60	4	3,429	0.12%
2020/02/17	4	72.40	1	73.70	72.10	3	3,200	0.09%
2020/02/14	1	71.20	1	71.70	73.20	0	3,157	0.00%
2020/02/13	2	70.80	7	72.87	71.20	-5	3,082	-0.16%
2020/02/12	7	73.14	6	73.38	73.70	1	3,017	0.03%
2020/02/11	16	73.26	13	73.88	72.20	3	2,930	0.10%
2020/02/10	12	70.28	12	71.03	71.50	0	2,839	0.00%
2020/02/07	2	74.35	1	73.50	72.30	1	2,770	0.04%
2020/02/06	8.1	75.98	14	76.54	76.00	-5.9	2,679	-0.22%
2020/02/05	41.9	75.38	31	75.54	74.50	10.9	2,541	0.43%
2020/02/04	6	72.90	6	72.78	71.70	0	2,382	0.00%
2020/02/03	1	69.40	0	0.00	68.90	1	2,271	0.04%
2020/01/31	45	71.43	45	71.65	72.60	0	2,169	0.00%
2020/01/30	7	78.17	4	78.40	77.40	3	2,006	0.15%
2020/01/20	23.1	84.09	29.1	84.17	86.00	-6	1,936	-0.31%
2020/01/17	1	78.90	1	78.00	79.00	0	1,749	0.00%
2020/01/16	11	79.54	63	79.64	78.90	-52	1,688	-3.08%
2020/01/15	13	79.78	28	79.13	79.90	-15	1,601	-0.94%
2020/01/14	21	77.94	17	77.79	79.10	4	1,518	0.26%
2020/01/13	102.1	76.55	100.1	76.59	78.00	2	1,434	0.14%	大買/
2020/01/10	5	71.32	9	70.79	71.90	-4	1,230	-0.32%
2020/01/09	93	71.20	36	70.82	71.20	57	1,164	4.90%
2020/01/08	43.1	68.30	97.7	69.83	70.90	-54.6	1,002	-5.45%
2020/01/07	53	63.25	54	63.31	64.50	-1	730	-0.14%
2020/01/06	2	59.10	4	58.80	59.90	-2	540	-0.37%
2020/01/03	0	0.00	4	57.53	58.00	-4	484	-0.83%
2020/01/02	14	56.57	16	56.15	56.30	-2	428	-0.47%
2019/12/27	1	54.60	5	54.04	53.70	-4	357	-1.12%
2019/12/26	3	52.50	2	52.20	52.40	1	315	0.32%
2019/12/25	15	53.45	21	53.20	54.50	-6	277	-2.17%
2019/12/23	3	49.43	8	49.12	49.30	-5	211	-2.37%
2019/12/20	0	0.00	1	46.50	46.35	-1	177	-0.56%
2019/12/17	0	0.00	2	46.53	46.60	-2	171	-1.17%
2019/12/12	0	0.00	1	45.60	45.70	-1	156	-0.64%
2019/12/11	1	44.70	0	0.00	44.60	1	147	0.68%
2019/12/09	0	0.00	1	45.90	45.05	-1	140	-0.71%
2019/12/04	0	0.00	1	43.80	44.30	-1	135	-0.74%
2019/12/02	2	43.90	0	0.00	44.30	2	134	1.49%
2019/11/28	0	0.00	1	46.00	45.25	-1	134	-0.75%
2019/11/26	0	0.00	2	44.85	45.05	-2	127	-1.56%
2019/11/25	0	0.00	9	44.02	45.05	-9	121	-7.42%
2019/11/21	1	42.70	1	42.40	43.00	0	100	0.00%
2019/11/19	1	41.20	0	0.00	41.10	1	85	1.17%
2019/10/09	0	0.00	11	39.75	39.80	-11	105	-10.40%
2019/10/08	0	0.00	1	41.00	40.80	-1	103	-0.97%
2019/10/07	1	40.85	0	0.00	40.85	1	104	0.96%
2019/10/04	0	0.00	5	40.75	40.90	-5	105	-4.75%
2019/09/27	18	42.16	1	42.40	42.00	17	110	15.35%
2019/08/20	0	0.00	1	40.90	40.50	-1	121	-0.82%
2019/08/15	3	38.77	0	0.00	39.50	3	117	2.56%
2019/08/14	1	40.10	0	0.00	39.90	1	115	0.87%
2019/08/05	1	42.50	0	0.00	41.65	1	109	0.91%
2019/08/01	0	0.00	2.3	43.90	43.90	-2.3	105	-2.19%
2019/07/18	0	0.00	1	42.65	42.75	-1	97	-1.02%
2019/07/15	0	0.00	1	44.50	44.35	-1	96	-1.04%
2019/06/14	1	44.80	10	44.85	44.80	-9	125	-7.19%
2019/05/14	1	40.35	0	0.00	41.30	1	223	0.45%
2019/05/13	1	40.50	0	0.00	40.70	1	221	0.45%
2019/05/09	3	42.45	0	0.00	41.60	3	220	1.36%
2019/05/02	1	44.25	0	0.00	44.40	1	219	0.46%
2019/04/29	1	44.50	0	0.00	44.75	1	217	0.46%
2019/04/12	1	46.00	0	0.00	45.40	1	214	0.47%
2019/04/11	1	46.25	0	0.00	45.50	1	213	0.47%
2019/04/02	2	46.60	0	0.00	47.00	2	191	1.04%
2019/03/22	1	46.50	0	0.00	46.50	1	179	0.56%
2019/03/08	0	0.00	3	47.37	47.20	-3	153	-1.96%
2019/03/07	1	46.00	0	0.00	46.10	1	147	0.68%
2019/03/04	2	46.35	0	0.00	46.25	2	140	1.42%
2019/02/21	0	0.00	1	44.30	43.70	-1	120	-0.83%
2019/02/20	1	43.15	1	42.60	43.10	0	112	0.00%
2019/02/14	1	41.00	0	0.00	40.90	1	91	1.10%
2018/11/02	0	0.00	1	36.10	36.05	-1	310	-0.32%
2018/10/29	2	33.75	1	34.25	34.20	1	321	0.31%
2018/10/12	1	37.20	0	0.00	37.70	1	445	0.22%
2018/10/11	0	0.00	1	37.25	36.05	-1	444	-0.23%
2018/09/28	0	0.00	1	47.85	47.60	-1	460	-0.22%
2018/08/22	0	0.00	6	49.46	49.40	-6	627	-0.96%
2018/08/21	0	0.00	6	49.31	49.25	-6	640	-0.94%
2018/08/17	1	50.00	0	0.00	49.20	1	640	0.16%
2018/08/15	0	0.00	14	48.77	49.35	-14	632	-2.21%
2018/08/14	0	0.00	15	48.50	48.95	-15	630	-2.38%
2018/08/13	1	47.50	0	0.00	48.90	1	626	0.16%
2018/07/31	10	50.70	0	0.00	51.60	10	582	1.72%
2018/07/27	5	52.20	0	0.00	52.90	5	570	0.88%
2018/07/26	10	52.70	0	0.00	52.90	10	558	1.79%
2018/07/25	2	54.40	7	53.17	51.60	-5	517	-0.97%
2018/07/24	5	51.88	15	51.61	52.50	-10	489	-2.04%
2018/07/19	5	49.75	0	0.00	49.75	5	466	1.07%
2018/07/18	0	0.00	4	50.80	49.70	-4	468	-0.85%
2018/07/17	0	0.00	8	49.96	49.60	-8	464	-1.72%
2018/07/12	21	51.05	0	0.00	50.90	21	460	4.56%
2018/07/10	0	0.00	2	49.55	51.00	-2	458	-0.44%
2018/07/05	0	0.00	1	49.60	48.10	-1	503	-0.20%
2018/07/02	1	52.20	2	52.40	51.00	-1	484	-0.21%
2018/06/29	4	50.45	7	49.77	51.90	-3	450	-0.67%
2018/06/27	1	48.50	1	47.85	47.75	0	380	0.00%
2018/06/25	1	49.50	1	49.15	46.85	0	369	0.00%
2018/06/05	0	0.00	2	45.40	45.40	-2	309	-0.65%
2018/05/04	0	0.00	5	42.57	42.60	-5	385	-1.30%
2018/05/02	0	0.00	0	42.55	42.55	0	399	0.00%
2018/04/24	0	0.00	1	44.75	44.35	-1	461	-0.22%
2018/04/20	1	45.30	0	0.00	45.85	1	535	0.19%
2018/04/18	1	45.40	0	0.00	45.00	1	651	0.15%
2018/04/17	6	46.68	1	46.15	45.20	5	651	0.77%
2018/04/16	3	47.93	7	48.20	47.85	-4	644	-0.62%
2018/04/13	9	48.33	1	48.30	48.60	8	640	1.25%
2018/04/12	18	48.83	4	48.91	48.40	14	634	2.21%
2018/04/11	0	0.00	1	47.30	47.30	-1	588	-0.17%
2018/03/30	0	0.00	1	45.10	44.80	-1	568	-0.18%
2018/03/23	1	44.15	0	0.00	44.20	1	558	0.18%
2018/03/09	0	0.00	3	43.97	43.90	-3	549	-0.55%
2018/03/08	3	45.52	0	0.00	45.30	3	539	0.56%
2018/03/07	2	44.00	0	0.00	44.15	2	522	0.38%
2018/02/22	0	0.00	1	43.70	43.70	-1	504	-0.20%
2018/01/25	0	0.00	1	44.75	44.40	-1	452	-0.22%
2018/01/24	1	44.00	0	0.00	43.85	1	445	0.22%
2018/01/23	15	45.76	15	45.90	44.50	0	442	0.00%
2018/01/18	2	45.60	1	45.00	45.15	1	403	0.25%
2018/01/17	0	0.00	1	45.60	45.10	-1	384	-0.26%
2018/01/16	2	46.80	1	45.80	45.95	1	353	0.28%
2018/01/15	10	45.99	4	46.14	45.90	6	313	1.91%
2018/01/12	0	0.00	1	43.45	43.45	-1	245	-0.41%
2018/01/05	0	0.00	1	39.00	39.05	-1	198	-0.50%