富邦NASDAQ正2 (00670L)-元富-文心券商分點個股進出

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

富邦NASDAQ正2

(00670L)

可現股當沖

股價
106.6
漲跌
▲2.8
漲幅
+2.70%
成交量
948張
產業
上市
69人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦NASDAQ正2 (00670L)籌碼相關－元富-文心券商分點個股進出

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

元富-文心券商分點個股進出
元富-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	1.1	106.74	106.60	-1.1	1,327	-0.08%
2024/05/03	1	104.15	1.1	104.06	103.80	-0.1	1,338	0.00%
2024/05/02	6.3	101.75	20	101.45	101.80	-13.7	1,342	-1.02%
2024/04/30	0.1	105.78	0	0.00	105.50	0.1	1,325	0.00%
2024/04/29	0	105.50	1	105.80	105.85	-1	1,328	-0.07%
2024/04/26	20	104.00	2.3	104.24	104.20	17.7	1,343	1.32%
2024/04/25	0.2	100.88	25	101.05	100.20	-24.8	1,349	-1.84%
2024/04/24	0.7	103.50	1.2	103.87	103.95	-0.5	1,338	-0.03%
2024/04/23	23.3	99.27	0	0.00	99.30	23.3	1,336	1.74%
2024/04/22	2.2	98.28	0	0.00	98.55	2.2	1,326	0.16%
2024/04/19	8.3	99.03	19	98.76	99.90	-10.7	1,314	-0.81%
2024/04/18	6.1	103.77	0	0.00	103.80	6.1	1,263	0.49%
2024/04/17	2	105.95	0	0.00	106.05	2	1,267	0.16%
2024/04/16	2.3	105.27	4.5	105.02	105.40	-2.2	1,276	-0.17%
2024/04/15	1.2	109.85	20	109.80	110.20	-18.8	1,252	-1.50%
2024/04/12	0	0.00	0.1	112.90	112.90	-0.1	1,253	0.00%
2024/04/11	1.2	109.28	0	0.00	109.65	1.2	1,260	0.09%
2024/04/09	0	0.00	4	110.65	111.00	-4	1,304	-0.31%
2024/04/08	3	110.70	0	0.00	110.65	3	1,308	0.23%
2024/04/03	0.2	111.08	15	110.80	110.75	-14.9	1,306	-1.14%
2024/04/02	0	113.15	0	0.00	112.85	0	1,308	0.00%
2024/03/29	1	112.75	0	0.00	112.80	1	1,311	0.08%
2024/03/28	0.1	113.28	0	0.00	113.30	0.1	1,312	0.00%
2024/03/27	0.1	113.24	0	0.00	113.45	0.1	1,315	0.01%
2024/03/26	0.1	113.70	0	0.00	113.70	0.1	1,337	0.00%
2024/03/25	0	114.15	1	114.00	113.80	-1	1,335	-0.07%
2024/03/22	0.2	114.11	0	0.00	114.10	0.2	1,336	0.01%
2024/03/21	2	113.95	2	114.27	114.55	0	1,327	0.00%
2024/03/19	0	109.75	0	0.00	109.35	0	1,340	0.00%
2024/03/18	0.1	108.77	0	108.86	109.10	0.1	1,350	0.01%
2024/03/15	0.1	110.55	0	0.00	109.95	0.1	1,331	0.00%
2024/03/14	0.1	111.99	0	0.00	111.90	0.1	1,321	0.01%
2024/03/13	0	112.95	0	0.00	113.10	0	1,305	0.00%
2024/03/12	2	110.90	0	0.00	111.50	2	1,297	0.15%
2024/03/11	0.2	110.82	0	0.00	110.15	0.2	1,296	0.02%
2024/03/08	0	0.00	2	113.70	113.80	-2	1,279	-0.16%
2024/03/07	0.5	110.25	0	0.00	110.25	0.5	1,241	0.04%
2024/03/06	3.3	110.18	0	0.00	110.35	3.3	1,244	0.27%
2024/03/05	0.1	113.36	0	0.00	112.90	0.1	1,222	0.01%
2024/03/04	20	114.80	2	114.80	114.85	18	1,231	1.46%
2024/03/01	0	0.00	6.1	111.89	112.00	-6.1	1,231	-0.49%
2024/02/29	0.1	109.57	0	0.00	109.55	0.1	1,224	0.01%
2024/02/27	2.1	110.04	0	0.00	109.80	2.1	1,218	0.17%
2024/02/26	0.1	109.89	0	0.00	110.10	0.1	1,213	0.01%
2024/02/23	5	111.25	26	111.11	111.35	-21	1,209	-1.74%
2024/02/22	10	108.05	1	108.30	108.40	9	1,218	0.74%
2024/02/21	1	105.40	0	0.00	105.40	1	1,208	0.08%
2024/02/20	1	106.91	0	0.00	106.95	1	1,204	0.08%
2024/02/19	11.1	108.26	0	0.00	108.15	11.1	1,216	0.91%
2024/02/16	0	110.00	7	109.89	110.10	-7	1,237	-0.56%
2024/02/15	10	109.15	1	109.20	109.50	9	1,232	0.73%
2024/02/05	1	106.85	30	106.91	107.15	-29	1,235	-2.34%
2024/02/02	0.1	106.28	1	105.85	106.10	-0.9	1,232	-0.07%
2024/02/01	7.1	102.64	0	102.90	102.65	7.1	1,228	0.58%
2024/01/31	6	103.96	0	0.00	104.20	6	1,208	0.50%
2024/01/30	11	107.45	1	107.25	107.40	10	1,215	0.82%
2024/01/26	1	105.05	5	105.00	104.85	-4	1,234	-0.32%
2024/01/25	0	0.00	2	106.13	106.15	-2	1,243	-0.16%
2024/01/24	14	105.80	3	105.88	106.00	11	1,243	0.88%
2024/01/23	0	0.00	21	104.40	104.45	-21	1,259	-1.67%
2024/01/22	21	105.48	1	105.55	105.40	20	1,265	1.58%
2024/01/19	0	0.00	12	100.78	101.05	-12	1,260	-0.95%
2024/01/18	5	97.50	0	0.00	97.30	5	1,303	0.38%
2024/01/16	0	98.00	0	0.00	97.85	0	1,314	0.00%
2024/01/15	0	99.00	0	0.00	99.00	0	1,333	0.00%
2024/01/12	10	98.49	10	98.59	98.60	0	1,351	0.00%
2024/01/11	0	0.00	1	99.15	99.25	-1	1,366	-0.07%
2024/01/10	0	0.00	31	97.30	97.20	-31	1,353	-2.29%
2024/01/09	31.1	96.79	0.1	96.70	96.75	31	1,339	2.32%
2024/01/05	0.1	93.20	0	0.00	92.80	0.1	1,332	0.00%
2024/01/04	0.1	94.20	0	0.00	93.95	0.1	1,331	0.00%
2024/01/03	1	95.75	0	0.00	95.55	1	1,335	0.08%
2024/01/02	0	99.35	41	99.51	99.35	-41	1,323	-3.10%
2023/12/28	10	100.90	0	0.00	100.75	10	1,348	0.74%
2023/12/27	0	100.10	1	100.20	100.15	-1	1,342	-0.07%
2023/12/26	0	0.00	1	99.50	99.65	-1	1,359	-0.07%
2023/12/25	30	98.72	1	98.65	98.75	29	1,367	2.12%
2023/12/22	2.1	98.15	36	98.30	98.15	-34	1,388	-2.45%
2023/12/20	0	0.00	1	99.80	99.80	-1	1,378	-0.07%
2023/12/19	0	0.00	2	98.45	98.40	-2	1,400	-0.14%
2023/12/14	1	97.75	0	0.00	97.90	1	1,403	0.07%
2023/12/13	0	94.85	0	94.70	94.80	0	1,406	0.00%
2023/12/12	0	93.30	2	93.38	93.45	-2	1,404	-0.14%
2023/12/08	0	0.00	1.2	90.68	90.65	-1.2	1,414	-0.08%
2023/12/07	0.6	88.41	0	0.00	88.40	0.6	1,413	0.04%
2023/12/06	0	0.00	0.3	90.11	90.45	-0.3	1,410	-0.02%
2023/12/05	1.6	88.63	0	0.00	88.55	1.6	1,414	0.11%
2023/12/01	0	90.00	0	0.00	90.00	0	1,423	0.00%
2023/11/28	0	0.00	0	90.50	90.55	0	1,400	0.00%
2023/11/27	1	89.90	0	0.00	89.75	1	1,396	0.07%
2023/11/24	0	0.00	1	91.15	91.10	-1	1,408	-0.07%
2023/11/23	37	91.00	1.9	90.95	91.05	35.1	1,421	2.47%
2023/11/22	0.2	90.03	38	89.98	90.05	-37.8	1,423	-2.66%
2023/11/21	0	91.60	4.3	91.60	91.75	-4.3	1,440	-0.30%
2023/11/20	1	88.80	0	0.00	88.75	1	1,449	0.07%
2023/11/17	0	89.20	0	0.00	89.15	0	1,454	0.00%
2023/11/16	1	88.90	0	0.00	88.85	1	1,473	0.07%
2023/11/15	0	0.00	10	89.63	89.75	-10	1,469	-0.68%
2023/11/14	0	0.00	1.1	85.95	85.95	-1.1	1,462	-0.08%
2023/11/13	36	85.65	1.6	85.38	85.45	34.4	1,492	2.31%
2023/11/10	1.1	82.20	37	82.17	82.30	-35.9	1,493	-2.40%
2023/11/09	0	0.00	1.1	83.70	83.80	-1.1	1,502	-0.07%
2023/11/08	0	0.00	1	83.60	83.50	-1	1,543	-0.06%
2023/11/06	0	0.00	4.5	81.59	81.60	-4.5	1,546	-0.29%
2023/11/03	39	79.37	5.1	79.39	79.45	34	1,532	2.22%
2023/11/02	1	77.85	0.3	77.80	78.00	0.7	1,522	0.05%
2023/11/01	0	0.00	1.6	74.53	74.60	-1.6	1,523	-0.11%
2023/10/31	0	0.00	0	73.65	73.10	0	1,556	0.00%
2023/10/27	1	72.90	0	0.00	73.10	1	1,561	0.06%
2023/10/26	4.9	73.11	0	0.00	72.90	4.9	1,570	0.31%
2023/10/24	0	0.00	10	77.45	77.95	-10	1,562	-0.64%
2023/10/23	12.2	77.12	0	0.00	77.10	12.2	1,565	0.78%
2023/10/20	1.3	78.63	0.1	78.90	78.65	1.1	1,553	0.07%
2023/10/19	2.5	80.50	0	0.00	80.30	2.5	1,549	0.16%
2023/10/18	3	82.47	1	82.40	82.40	2	1,563	0.13%
2023/10/17	0	0.00	0.1	83.24	83.05	-0.1	1,576	-0.01%
2023/10/16	1.1	81.97	40	82.05	82.00	-38.9	1,586	-2.45%
2023/10/12	0.1	84.76	2	84.83	84.80	-1.9	1,597	-0.12%
2023/10/11	0	0.00	4.3	83.32	83.50	-4.3	1,602	-0.27%
2023/10/06	3	79.05	1	79.52	79.00	2	1,604	0.12%
2023/10/05	0	0.00	1.5	79.71	79.75	-1.5	1,606	-0.09%
2023/10/04	3.5	77.15	0	0.00	77.00	3.5	1,607	0.21%
2023/10/03	1	80.10	0	0.00	80.00	1	1,592	0.06%
2023/10/02	1	80.30	0.2	80.17	80.25	0.8	1,587	0.05%
2023/09/28	0	78.15	0	78.45	78.05	0	1,581	0.00%
2023/09/27	0.2	77.99	0	79.05	77.95	0.2	1,572	0.01%
2023/09/26	1.2	79.22	0	0.00	79.25	1.2	1,550	0.07%
2023/09/25	1	79.70	0	0.00	79.95	1	1,560	0.06%
2023/09/22	0.1	79.25	0.1	79.85	79.70	0	1,552	0.00%
2023/09/21	3.3	81.78	0	0.00	81.65	3.3	1,526	0.22%
2023/09/20	0.2	84.75	0	0.00	84.60	0.2	1,512	0.01%
2023/09/19	10	85.30	0	0.00	85.00	10	1,526	0.66%
2023/09/18	1.4	85.25	0	0.00	85.30	1.4	1,535	0.09%
2023/09/15	10	88.30	4.6	88.25	88.55	5.4	1,515	0.36%
2023/09/14	0	0.00	0.1	87.66	87.60	-0.1	1,514	-0.01%
2023/09/13	1.7	86.26	20	86.21	86.30	-18.3	1,505	-1.22%
2023/09/12	0	0.00	1	87.85	88.05	-1	1,518	-0.07%
2023/09/11	0	0.00	0	86.63	87.00	0	1,521	0.00%
2023/09/08	1.1	85.82	0	0.00	86.20	1.1	1,533	0.07%
2023/09/07	2	86.99	0	0.00	86.70	2	1,553	0.13%
2023/09/05	0	88.60	0	0.00	88.55	0	1,567	0.00%
2023/09/04	0	88.85	0	0.00	89.00	0	1,614	0.00%
2023/09/01	0	0.00	3	89.03	88.90	-3	1,619	-0.19%
2023/08/31	0	0.00	0	88.70	88.40	0	1,629	0.00%
2023/08/30	0	87.85	1	88.00	87.85	-1	1,636	-0.06%
2023/08/29	0	84.15	2.1	84.36	84.50	-2.1	1,638	-0.13%
2023/08/28	0	0.00	2	82.95	82.85	-2	1,660	-0.12%
2023/08/25	4.4	81.45	0	0.00	81.35	4.4	1,668	0.26%
2023/08/24	0	0.00	2.5	87.28	87.45	-2.5	1,663	-0.15%
2023/08/23	0	0.00	1	83.30	83.40	-1	1,662	-0.06%
2023/08/22	0	0.00	0.1	82.80	82.80	-0.1	1,669	-0.01%
2023/08/21	1	80.55	0	81.25	80.35	1	1,669	0.06%
2023/08/18	2.1	80.61	0	0.00	80.45	2.1	1,671	0.13%
2023/08/17	1.1	82.43	0	0.00	82.45	1.1	1,649	0.07%
2023/08/16	3.2	84.44	0.1	84.95	84.35	3.1	1,620	0.19%
2023/08/15	0	0.00	2.1	86.64	86.80	-2.1	1,641	-0.13%
2023/08/14	2.1	83.84	0	0.00	83.95	2.1	1,639	0.13%
2023/08/11	2	85.77	0	0.00	85.65	2	1,602	0.13%
2023/08/10	0.2	86.06	5	85.80	85.75	-4.8	1,606	-0.30%
2023/08/09	2	87.45	0	0.00	87.60	2	1,591	0.13%
2023/08/08	0	88.20	0.1	88.78	88.20	-0.1	1,589	-0.01%
2023/08/07	9.1	88.20	0	88.80	88.30	9.1	1,600	0.57%
2023/08/04	7.1	89.25	1.7	89.41	89.35	5.4	1,575	0.34%
2023/08/02	17.3	92.08	0	0.00	91.25	17.3	1,537	1.12%
2023/08/01	7	93.20	0	0.00	93.15	7	1,523	0.46%
2023/07/31	0	0.00	23.2	92.73	92.55	-23.2	1,532	-1.51%
2023/07/28	1.3	90.30	0	90.40	90.60	1.2	1,515	0.08%
2023/07/25	8	89.59	0	0.00	89.70	8	1,485	0.54%
2023/07/24	25.2	89.62	0	0.00	89.50	25.2	1,476	1.71%
2023/07/21	2.2	89.96	28	89.68	90.10	-25.8	1,484	-1.74%
2023/07/20	0.1	93.40	0	0.00	93.40	0.1	1,485	0.01%
2023/07/19	0	0.00	1	94.30	94.30	-1	1,496	-0.07%
2023/07/18	0	0.00	1	92.70	92.70	-1	1,495	-0.07%
2023/07/17	0.1	91.04	0	0.00	91.10	0.1	1,493	0.01%
2023/07/14	0	0.00	1	91.10	91.40	-1	1,495	-0.07%
2023/07/13	4	88.93	5	89.07	89.05	-1	1,485	-0.07%
2023/07/12	1	86.35	0	0.00	86.60	1	1,450	0.07%
2023/07/11	2	85.53	0	0.00	85.60	2	1,465	0.14%
2023/07/10	1.1	84.91	3	85.15	84.90	-1.9	1,476	-0.13%
2023/07/07	1.1	86.00	0	0.00	85.95	1.1	1,477	0.07%
2023/07/06	2	86.83	2	86.70	86.65	0	1,486	0.00%
2023/07/05	0.1	87.30	0	0.00	87.25	0.1	1,469	0.00%
2023/07/04	0.2	87.45	0	0.00	87.40	0.2	1,484	0.01%
2023/07/03	0	0.00	0	87.10	87.50	0	1,519	0.00%
2023/06/30	0.1	84.90	0	0.00	85.10	0.1	1,537	0.00%
2023/06/29	0	85.30	2	85.45	85.15	-2	1,552	-0.13%
2023/06/28	0	0.00	1	84.05	83.95	-1	1,559	-0.06%
2023/06/27	2.4	82.05	0	0.00	82.20	2.4	1,571	0.15%
2023/06/26	5.4	84.50	0	0.00	84.35	5.4	1,565	0.34%
2023/06/20	3.1	86.14	0	0.00	85.90	3.1	1,621	0.19%
2023/06/19	2.1	86.63	0	0.00	86.45	2.1	1,642	0.13%
2023/06/16	1	87.05	0	0.00	87.25	1	1,640	0.06%
2023/06/15	0	0.00	2	85.50	85.85	-2	1,645	-0.12%
2023/06/14	1.3	84.70	1	84.60	84.60	0.3	1,700	0.02%
2023/06/13	0	0.00	21	83.62	84.15	-21	1,732	-1.21%
2023/06/12	1	81.05	0	81.20	81.20	1	1,757	0.06%
2023/06/09	0	79.95	2	79.95	79.90	-2	1,780	-0.11%
2023/06/08	5.4	78.07	3	78.10	77.65	2.4	1,828	0.13%
2023/06/07	1.1	81.00	0	0.00	81.00	1.1	1,849	0.06%
2023/06/06	0	0.00	3	80.88	81.10	-3	1,862	-0.16%
2023/06/05	0	0.00	2	80.45	80.35	-2	1,893	-0.11%
2023/06/02	0	79.70	1	80.15	80.20	-1	1,905	-0.05%
2023/06/01	1	77.80	0	0.00	77.90	1	1,967	0.05%
2023/05/31	0	78.90	0.2	78.90	78.55	-0.2	1,967	-0.01%
2023/05/30	1.1	78.76	0	0.00	78.85	1.1	2,034	0.05%
2023/05/29	0	0.00	3	79.00	78.90	-3	2,051	-0.15%
2023/05/26	0.1	74.40	2	74.35	74.45	-1.9	2,042	-0.09%
2023/05/25	0	0.00	0	73.50	73.20	0	2,077	0.00%
2023/05/24	7.2	72.06	0	0.00	72.20	7.2	2,111	0.34%
2023/05/22	1.1	73.38	0	0.00	73.55	1.1	2,132	0.05%
2023/05/19	33	74.05	4	73.99	74.05	29	2,195	1.32%
2023/05/18	0.9	71.10	3	71.10	71.15	-2.1	2,206	-0.10%
2023/05/17	0	0.00	2	69.78	69.75	-2	2,270	-0.09%
2023/05/15	1.1	68.44	0	0.00	68.75	1.1	2,347	0.05%
2023/05/12	0	0.00	1	69.50	69.45	-1	2,401	-0.04%
2023/05/11	0	0.00	4	68.90	68.85	-4	2,424	-0.16%
2023/05/10	0.1	67.65	0	0.00	67.30	0.1	2,442	0.00%
2023/05/09	0	0.00	3	67.88	67.95	-3	2,459	-0.12%
2023/05/08	0	0.00	2.2	67.62	67.70	-2.2	2,517	-0.09%
2023/05/05	2.2	65.68	0	0.00	65.70	2.2	2,631	0.08%
2023/05/04	8.2	66.09	0	0.00	66.30	8.2	2,722	0.30%
2023/05/03	2.1	66.43	0	0.00	66.50	2.1	2,750	0.07%
2023/05/02	0	0.00	1	67.40	67.75	-1	2,789	-0.04%
2023/04/28	0	0.00	4	66.74	66.65	-4	2,936	-0.14%
2023/04/27	1.1	64.20	2	64.45	64.45	-1	2,955	-0.03%
2023/04/26	0.1	64.60	0	0.00	64.45	0.1	3,022	0.00%
2023/04/25	0	64.93	0	0.00	64.65	0	3,068	0.00%
2023/04/24	3.1	65.24	0	0.00	65.05	3.1	3,135	0.10%
2023/04/21	0.1	65.58	0	0.00	65.50	0.1	3,172	0.00%
2023/04/20	2.1	65.90	1	65.95	65.80	1.1	3,211	0.03%
2023/04/19	1.1	66.35	0	0.00	66.25	1.1	3,294	0.03%
2023/04/18	0.1	66.50	0	0.00	66.45	0.1	3,343	0.00%
2023/04/17	2.1	66.50	0	0.00	66.55	2.1	3,397	0.06%
2023/04/14	0	0.00	13.2	66.67	66.60	-13.2	3,426	-0.38%
2023/04/13	11.3	64.26	5	64.35	64.50	6.3	3,447	0.18%
2023/04/12	1.1	65.52	0	0.00	65.55	1.1	3,479	0.03%
2023/04/10	0.1	66.15	0	0.00	66.00	0.1	3,593	0.00%
2023/04/07	0	0.00	0.1	66.20	66.20	-0.1	3,610	0.00%
2023/04/06	2.2	64.96	103	65.00	64.95	-100.8	3,604	-2.80%	大賣/
2023/03/31	0	0.00	3	66.02	65.90	-3	3,656	-0.08%
2023/03/30	0	0.00	1.2	64.28	64.35	-1.2	3,668	-0.03%
2023/03/29	0.1	62.58	0	0.00	62.70	0.1	3,697	0.00%
2023/03/28	1.5	62.86	0	0.00	62.65	1.5	3,821	0.04%
2023/03/27	0	0.00	2.1	63.95	64.20	-2.1	3,844	-0.05%
2023/03/24	1	63.50	0	0.00	63.50	1	3,936	0.03%
2023/03/23	94.2	62.44	0	0.00	62.55	94.2	3,946	2.39%
2023/03/22	10	63.55	3	63.52	63.50	7	3,971	0.18%
2023/03/20	0.1	61.90	0	0.00	61.50	0.1	3,996	0.00%
2023/03/17	0	0.00	8.4	61.92	62.20	-8.4	4,004	-0.21%
2023/03/16	0	0.00	113.3	59.50	59.35	-113.3	3,987	-2.84%	大賣/鉅額交易
2023/03/15	1	58.30	6.5	58.46	58.35	-5.5	4,014	-0.14%
2023/03/14	3.5	56.37	0	0.00	56.30	3.5	4,017	0.09%
2023/03/13	52	56.68	13.2	57.14	57.20	38.9	4,005	0.97%
2023/03/10	28	56.27	0	0.00	56.15	28	3,976	0.70%
2023/03/09	40	58.68	2	58.45	58.70	38	4,008	0.95%
2023/03/08	8.2	58.27	0	0.00	58.30	8.2	4,041	0.20%
2023/03/07	0.1	59.80	67.1	59.71	60.20	-67	4,032	-1.66%
2023/03/06	1	60.05	6.6	59.58	59.90	-5.6	4,069	-0.14%
2023/03/03	0	0.00	3.3	57.09	57.15	-3.3	4,001	-0.08%
2023/03/02	26.6	55.97	0	56.05	55.70	26.6	4,015	0.66%
2023/03/01	23.2	56.74	0	0.00	57.55	23.2	3,964	0.59%
2023/02/24	1.3	58.40	0	0.00	58.45	1.3	3,957	0.03%
2023/02/23	3	58.52	30	58.42	58.70	-27	3,965	-0.68%
2023/02/22	3.7	57.96	50	57.82	57.90	-46.4	3,961	-1.17%
2023/02/21	0.4	60.22	0	0.00	60.10	0.4	3,957	0.01%
2023/02/20	5.1	60.55	0	0.00	60.55	5.1	4,060	0.13%
2023/02/17	27.1	60.90	0	0.00	60.60	27.1	4,110	0.66%
2023/02/16	10	64.35	30.1	64.26	64.40	-20.1	4,154	-0.48%
2023/02/15	20	62.35	1	62.05	62.00	19	4,286	0.44%
2023/02/14	2	61.75	22.3	61.90	61.75	-20.3	4,351	-0.47%
2023/02/13	3.3	59.52	0	0.00	59.60	3.3	4,396	0.08%
2023/02/10	5.6	60.82	0	0.00	60.50	5.6	4,409	0.13%
2023/02/09	2	62.35	0	0.00	62.60	2	4,437	0.05%
2023/02/07	0.1	62.05	0	0.00	62.15	0.1	4,624	0.00%
2023/02/06	1.1	62.65	0.2	62.30	62.10	0.9	4,651	0.02%
2023/02/03	54	63.25	1	63.25	63.20	53	4,613	1.15%
2023/02/02	0	0.00	4	61.83	61.95	-4	4,570	-0.09%
2023/02/01	0	0.00	1.3	57.78	58.00	-1.3	4,547	-0.03%
2023/01/31	4.5	56.88	0	0.00	56.50	4.5	4,544	0.10%
2023/01/30	51	58.96	12	58.82	58.55	39	4,556	0.86%
2023/01/17	0.3	53.29	11	53.20	53.00	-10.7	4,465	-0.24%
2023/01/16	0	0.00	98	53.50	53.70	-98	4,512	-2.17%
2023/01/13	6.2	52.41	5	52.70	52.45	1.2	4,477	0.03%
2023/01/12	0	0.00	16	52.33	52.50	-16	4,497	-0.36%
2023/01/11	0	0.00	4	50.71	50.65	-4	4,454	-0.09%
2023/01/10	0.1	49.72	0	0.00	49.66	0.1	4,516	0.00%
2023/01/09	0	0.00	6.5	49.63	49.81	-6.5	4,551	-0.14%
2023/01/06	7.4	47.12	0	0.00	47.18	7.4	4,544	0.16%
2023/01/05	15.5	48.25	0	0.00	48.18	15.5	4,525	0.34%
2023/01/04	2.1	48.17	0	0.00	48.19	2.1	4,533	0.05%
2023/01/03	3.1	48.47	0	48.80	48.68	3.1	4,628	0.07%
2022/12/30	0	0.00	16.1	48.53	48.45	-16.1	4,630	-0.35%
2022/12/29	16.1	46.66	0	0.00	46.69	16.1	4,624	0.35%
2022/12/28	5.2	47.72	0.4	47.89	47.77	4.8	4,639	0.10%
2022/12/27	4	49.90	0.4	49.90	49.90	3.6	4,661	0.08%
2022/12/26	21	49.11	0	0.00	49.18	21	4,716	0.45%
2022/12/23	12.1	48.94	5	49.05	49.11	7.1	4,814	0.15%
2022/12/22	0	0.00	5.5	51.59	51.65	-5.5	4,798	-0.11%
2022/12/21	4	50.68	12.6	50.50	50.55	-8.6	4,825	-0.18%
2022/12/20	3.7	50.38	0	49.28	49.05	3.7	4,845	0.08%
2022/12/19	21.3	51.85	0	0.00	51.75	21.3	4,784	0.44%
2022/12/16	14.2	52.65	10	52.65	52.55	4.2	4,818	0.09%
2022/12/15	0.5	56.57	1	56.65	56.45	-0.6	4,787	-0.01%
2022/12/14	0	0.00	2.2	57.44	57.70	-2.2	4,782	-0.05%
2022/12/13	0	0.00	0.4	55.84	55.95	-0.4	4,772	-0.01%
2022/12/12	0.5	54.62	5	54.57	54.65	-4.5	4,764	-0.10%
2022/12/09	0	0.00	14.6	55.73	55.90	-14.6	4,805	-0.30%
2022/12/08	9.6	53.84	2	54.05	54.05	7.6	4,804	0.16%
2022/12/07	20.2	54.94	0	0.00	55.10	20.2	4,868	0.41%
2022/12/06	16.6	57.37	6	57.10	57.10	10.6	4,846	0.22%
2022/12/05	10.1	58.85	0	0.00	58.95	10.1	4,865	0.21%
2022/12/02	26.1	59.14	6	59.00	59.25	20.1	4,884	0.41%
2022/12/01	3.1	59.60	87.8	59.50	59.75	-84.7	4,892	-1.73%
2022/11/30	54.6	54.74	0	0.00	54.90	54.6	4,813	1.13%
2022/11/29	21.2	55.65	0	0.00	56.10	21.2	4,807	0.44%
2022/11/28	38.6	56.14	7	56.10	55.95	31.6	4,807	0.66%
2022/11/25	0	0.00	2	58.25	58.25	-2	4,842	-0.04%
2022/11/24	0	58.25	11.3	58.11	58.15	-11.3	4,930	-0.23%
2022/11/23	0	0.00	73.2	56.55	56.65	-73.2	4,941	-1.48%
2022/11/22	6.4	55.46	0	0.00	55.35	6.4	5,004	0.13%
2022/11/21	4.2	56.07	1	56.00	56.00	3.2	4,988	0.06%
2022/11/18	8.2	56.67	2	56.70	56.45	6.2	4,989	0.12%
2022/11/17	5.4	56.93	5	56.90	57.05	0.4	4,961	0.01%
2022/11/16	0	0.00	7	57.81	58.40	-7	4,945	-0.14%
2022/11/15	10.1	57.10	5	57.35	57.60	5.1	4,848	0.10%
2022/11/14	15	57.20	8	57.17	57.00	7	4,780	0.15%
2022/11/11	6	55.75	37.1	55.80	56.05	-31.1	4,698	-0.66%
2022/11/10	15.4	49.10	0	0.00	49.23	15.4	4,525	0.34%
2022/11/09	0	0.00	2.5	51.50	51.40	-2.5	4,401	-0.06%
2022/11/08	0	0.00	1.2	50.59	50.25	-1.2	4,350	-0.03%
2022/11/07	8.3	49.02	1.2	48.71	49.18	7.1	4,293	0.16%
2022/11/04	26.3	48.00	1	47.99	48.85	25.2	4,238	0.60%
2022/11/03	18.5	49.99	0	0.00	50.35	18.5	4,115	0.45%
2022/11/02	16.3	53.86	5	53.80	53.95	11.3	4,024	0.28%
2022/11/01	0.1	55.20	0	0.00	55.25	0.1	4,007	0.00%
2022/10/31	0	0.00	12.3	55.17	55.55	-12.3	4,014	-0.31%
2022/10/28	10.7	51.80	0	0.00	51.55	10.7	3,958	0.27%
2022/10/27	0	54.95	1	55.00	55.00	-1	3,897	-0.03%
2022/10/26	5.2	54.99	0.1	55.00	54.90	5.1	3,899	0.13%
2022/10/25	0.1	54.77	3.4	54.87	54.85	-3.3	3,880	-0.09%
2022/10/24	0	0.00	31.4	54.54	54.00	-31.4	3,869	-0.81%
2022/10/21	2.2	50.65	0	0.00	50.60	2.2	3,846	0.06%
2022/10/20	18.6	51.18	1	51.80	51.70	17.6	3,844	0.46%
2022/10/19	2.2	53.71	16	53.73	53.20	-13.8	3,773	-0.37%
2022/10/18	0	0.00	4.8	52.49	53.50	-4.8	3,752	-0.13%
2022/10/17	2.6	48.63	0	0.00	49.04	2.6	3,669	0.07%
2022/10/14	0.1	51.90	5.3	51.68	52.00	-5.2	3,637	-0.14%
2022/10/13	0.1	49.53	0	0.00	49.11	0.1	3,616	0.00%
2022/10/12	15.1	49.60	0	0.00	49.78	15.1	3,619	0.42%
2022/10/11	6.7	50.61	0	0.00	49.96	6.7	3,596	0.19%
2022/10/07	3.3	55.66	0	0.00	55.50	3.3	3,519	0.09%
2022/10/06	2	57.40	1.2	57.30	57.50	0.8	3,506	0.02%
2022/10/05	0	0.00	26.4	56.22	56.30	-26.4	3,495	-0.76%
2022/10/04	0	0.00	4.5	54.33	54.85	-4.5	3,432	-0.13%
2022/10/03	2.3	50.56	0	0.00	50.75	2.3	3,374	0.07%
2022/09/30	21.6	53.20	20	53.05	53.40	1.6	3,338	0.05%
2022/09/29	22	55.87	24.7	56.06	56.10	-2.7	3,273	-0.08%
2022/09/28	4.5	53.28	0	0.00	53.10	4.5	3,263	0.14%
2022/09/27	41	54.80	40.2	54.90	54.95	0.8	3,226	0.02%
2022/09/26	27.2	54.02	0	54.40	53.65	27.2	3,186	0.85%
2022/09/23	3.3	56.34	0	0.00	56.30	3.3	3,171	0.10%
2022/09/22	6.1	56.64	0	0.00	57.25	6.1	3,132	0.19%
2022/09/21	1.2	60.23	0	0.00	60.35	1.2	3,137	0.04%
2022/09/20	29	61.35	1.2	61.40	61.60	27.8	3,167	0.88%
2022/09/19	1	60.40	0	0.00	59.80	1	3,186	0.03%
2022/09/16	32.5	60.14	0	0.00	60.10	32.5	3,225	1.01%
2022/09/14	5.5	62.23	74	62.05	62.50	-68.5	3,278	-2.09%
2022/09/13	0	0.00	1.3	69.83	69.75	-1.3	3,255	-0.04%
2022/09/12	0	0.00	4	68.11	68.20	-4	3,281	-0.12%
2022/09/08	0	0.00	2.3	64.89	65.10	-2.3	3,320	-0.07%
2022/09/07	7.2	61.83	0	0.00	62.10	7.2	3,424	0.21%
2022/09/06	5	63.91	0.1	64.56	63.85	4.9	3,460	0.14%
2022/09/05	12.2	63.17	0	0.00	63.10	12.2	3,568	0.34%
2022/09/02	0	0.00	1.2	65.09	65.20	-1.2	3,641	-0.03%
2022/09/01	4.5	63.90	0	0.00	63.80	4.5	3,649	0.12%
2022/08/31	7	66.74	0	0.00	67.20	7	3,560	0.20%
2022/08/29	14	66.78	0	0.00	67.20	14	3,458	0.40%
2022/08/26	0	0.00	0.7	74.88	74.70	-0.7	3,407	-0.02%
2022/08/25	23	72.81	1.3	72.88	73.05	21.7	3,412	0.64%
2022/08/24	1.1	71.84	0	0.00	71.70	1.1	3,408	0.03%
2022/08/23	5.6	72.25	0	0.00	71.95	5.6	3,431	0.16%
2022/08/22	2.2	75.65	25	75.36	75.35	-22.8	3,487	-0.65%
2022/08/19	5	79.10	0	0.00	78.85	5	3,517	0.14%
2022/08/18	1.1	78.70	0	0.00	78.80	1.1	3,533	0.03%
2022/08/16	8	80.95	1	80.80	80.90	7	3,575	0.20%
2022/08/15	0	0.00	2	79.55	79.50	-2	3,603	-0.06%
2022/08/12	1	76.95	0	0.00	77.35	1	3,622	0.03%
2022/08/11	0	0.00	1.3	78.43	78.45	-1.3	3,704	-0.04%
2022/08/10	2.3	73.68	0	0.00	73.55	2.3	3,715	0.06%
2022/08/09	41	75.68	0	0.00	75.85	41	3,717	1.10%
2022/08/08	1	75.50	40	75.45	76.15	-39	3,760	-1.04%
2022/08/04	0	0.00	1	76.25	76.25	-1	3,852	-0.03%
2022/08/02	10	72.50	0	0.00	72.20	10	3,919	0.26%
2022/08/01	30	72.50	1	72.45	72.45	29	3,919	0.74%
2022/07/29	1	72.50	37	72.10	72.35	-36	3,942	-0.91%
2022/07/28	5	68.65	1	68.65	68.55	4	3,904	0.10%
2022/07/26	2	65.88	0.1	66.05	65.90	1.9	3,846	0.05%
2022/07/25	1.1	67.14	7	67.00	67.00	-5.9	3,846	-0.15%
2022/07/22	33	68.56	1	68.60	68.45	32	3,832	0.84%
2022/07/21	0	0.00	32	67.02	67.60	-32	3,864	-0.83%
2022/07/20	0	0.00	4.3	66.39	66.15	-4.3	3,827	-0.11%
2022/07/19	3.3	62.39	0	0.00	62.15	3.3	3,790	0.09%
2022/07/18	30	63.46	1.6	63.73	64.05	28.5	3,772	0.75%
2022/07/15	3	61.20	0	0.00	61.20	3	3,733	0.08%
2022/07/14	3.1	60.05	1	59.70	60.30	2.1	3,693	0.06%
2022/07/13	2	60.85	0	0.00	60.95	2	3,668	0.05%
2022/07/12	0.4	61.19	0	0.00	61.00	0.4	3,642	0.01%
2022/07/11	0.1	63.35	1	63.75	63.25	-1	3,630	-0.03%
2022/07/08	0	0.00	1.6	64.07	63.80	-1.6	3,623	-0.04%
2022/07/07	0	0.00	1.1	62.27	62.35	-1.1	3,612	-0.03%
2022/07/06	0	0.00	0.1	61.35	60.70	-0.1	3,594	0.00%
2022/07/05	0	0.00	13.1	59.61	59.70	-13.1	3,550	-0.37%
2022/07/04	0	0.00	1.4	58.23	58.10	-1.4	3,517	-0.04%
2022/07/01	1.3	57.18	30	58.00	56.90	-28.7	3,524	-0.81%
2022/06/30	2	59.48	0	0.00	58.80	2	3,472	0.06%
2022/06/29	4	59.56	2	59.70	60.05	2	3,450	0.06%
2022/06/28	4	63.15	10	62.75	63.35	-6	3,390	-0.18%
2022/06/27	0	0.00	10	64.33	64.80	-10	3,377	-0.30%
2022/06/24	0	0.00	6.2	61.27	61.65	-6.2	3,307	-0.19%
2022/06/23	0	0.00	9	58.95	58.75	-9	3,259	-0.28%
2022/06/22	20	58.42	2	58.40	57.75	18	3,206	0.56%
2022/06/21	83	57.64	15.4	57.70	58.25	67.6	3,122	2.16%
2022/06/20	18	56.79	1.1	56.62	56.55	17	3,063	0.55%
2022/06/17	3	55.40	1	56.25	56.25	2	2,998	0.07%
2022/06/16	4	60.00	67.1	59.26	59.20	-63.1	2,910	-2.17%
2022/06/15	0.1	57.50	0	0.00	57.20	0.1	2,783	0.00%
2022/06/14	6	57.88	0	0.00	58.20	6	2,754	0.22%
2022/06/13	15	59.98	0	0.00	60.00	15	2,655	0.56%
2022/06/10	6.4	67.38	0	0.00	67.60	6.4	2,558	0.25%
2022/06/08	0	0.00	3.1	71.71	71.35	-3.1	2,539	-0.12%
2022/06/07	0.1	70.05	3	70.00	69.55	-2.9	2,538	-0.11%
2022/06/02	8.2	70.50	0	0.00	70.25	8.2	2,529	0.32%
2022/06/01	1	71.70	0	0.00	71.70	1	2,526	0.04%
2022/05/31	0	0.00	1	72.20	72.80	-1	2,512	-0.04%
2022/05/30	6	73.15	1.8	72.35	73.55	4.2	2,481	0.17%
2022/05/27	0	0.00	2	67.23	67.60	-2	2,408	-0.08%
2022/05/26	0	0.00	0.1	64.30	63.30	-0.1	2,394	0.00%
2022/05/25	1	62.80	1	63.00	63.45	0	2,420	0.00%
2022/05/24	1.2	63.32	0	0.00	62.75	1.2	2,479	0.05%
2022/05/23	1	64.35	0	0.00	64.40	1	2,441	0.04%
2022/05/20	1	64.25	4.2	64.50	64.90	-3.2	2,428	-0.13%
2022/05/19	5	63.24	0	0.00	64.00	5	2,397	0.21%
2022/05/18	2	70.70	1.2	70.73	70.35	0.8	2,326	0.03%
2022/05/16	0	0.00	10.2	70.02	68.45	-10.2	2,274	-0.45%
2022/05/13	2	66.05	5.1	65.97	66.45	-3.1	2,223	-0.14%
2022/05/12	10.3	65.39	1	65.20	64.20	9.3	2,199	0.42%
2022/05/11	2	69.98	0	0.00	70.25	2	2,107	0.09%
2022/05/10	4.2	67.38	0	0.00	69.95	4.2	2,088	0.20%
2022/05/09	4.3	71.57	0	0.00	71.60	4.3	2,003	0.21%
2022/05/06	9.5	74.76	0	0.00	74.90	9.5	1,967	0.48%
2022/05/05	1	83.20	8.3	83.09	83.50	-7.3	1,933	-0.38%
2022/05/04	3	78.72	0	0.00	78.60	3	1,948	0.15%
2022/05/03	5.1	78.49	1	78.70	78.80	4.1	1,964	0.21%
2022/04/29	5	80.55	6.1	80.65	81.50	-1.1	1,971	-0.06%
2022/04/28	1	79.35	10	79.00	79.45	-9	1,979	-0.46%
2022/04/27	14.3	76.96	0	0.00	78.00	14.3	1,969	0.73%
2022/04/26	1	84.10	9.1	83.72	84.05	-8.1	1,929	-0.42%
2022/04/25	12.2	80.75	0	0.00	81.10	12.2	1,916	0.64%
2022/04/22	3.2	85.85	0	0.00	86.40	3.2	1,879	0.17%
2022/04/21	0	0.00	6	91.44	91.40	-6	1,871	-0.32%
2022/04/20	0	0.00	4.1	91.30	91.00	-4.1	1,865	-0.22%
2022/04/19	1	89.75	0.1	89.64	89.70	0.9	1,861	0.05%
2022/04/18	0.1	87.08	0	0.00	86.90	0.1	1,861	0.00%
2022/04/15	2.1	88.90	0	0.00	88.75	2.1	1,861	0.11%
2022/04/14	0	92.90	1.2	93.50	93.60	-1.1	1,858	-0.06%
2022/04/12	12.2	89.25	0	0.00	89.30	12.2	1,845	0.66%
2022/04/11	1	93.13	0	0.00	92.70	1	1,817	0.06%
2022/04/08	0	97.40	0	0.00	97.45	0	1,795	0.00%
2022/04/07	1	96.01	0	0.00	96.05	1	1,786	0.06%
2022/04/06	1	100.55	0	0.00	101.05	1	1,750	0.06%
2022/04/01	1.1	102.32	2	101.95	102.35	-0.9	1,744	-0.05%
2022/03/31	0	0.00	3	105.50	105.15	-3	1,724	-0.17%
2022/03/30	0	0.00	2	106.75	106.25	-2	1,703	-0.12%
2022/03/29	0	0.00	1	103.15	103.25	-1	1,660	-0.06%
2022/03/28	0	0.00	1	99.25	99.65	-1	1,681	-0.06%
2022/03/25	0	0.00	2	100.13	100.60	-2	1,666	-0.12%
2022/03/24	2	96.93	0	0.00	97.05	2	1,665	0.12%
2022/03/23	4	98.79	2	98.85	99.00	2	1,671	0.12%
2022/03/21	0	0.00	2	94.90	94.55	-2	1,646	-0.12%
2022/03/17	3	89.60	0.2	89.65	89.90	2.9	1,592	0.18%
2022/03/16	0	0.00	3.2	83.54	84.20	-3.2	1,540	-0.20%
2022/03/15	5.1	79.60	2	79.65	79.60	3.1	1,511	0.21%
2022/03/14	2	82.85	0	0.00	82.85	2	1,486	0.13%
2022/03/11	2	84.62	0	0.00	84.30	2	1,458	0.14%
2022/03/10	0	0.00	0.2	87.33	86.65	-0.2	1,450	-0.01%
2022/03/09	0.1	81.95	0	0.00	82.60	0.1	1,421	0.01%
2022/03/08	0.3	82.83	1	82.95	81.45	-0.7	1,409	-0.05%
2022/03/07	0.2	86.10	0	0.00	86.30	0.2	1,361	0.01%
2022/03/04	1.1	89.31	0	0.00	90.20	1.1	1,332	0.08%
2022/03/03	0	94.00	0	0.00	94.10	0	1,314	0.00%
2022/03/02	2.1	91.79	0	0.00	92.50	2.1	1,299	0.16%
2022/03/01	0	94.80	0.2	93.72	93.80	-0.1	1,282	-0.01%
2022/02/25	0.1	89.00	3.6	89.50	89.25	-3.5	1,238	-0.28%
2022/02/24	5.8	81.89	0	0.00	81.35	5.8	1,196	0.48%
2022/02/23	0	0.00	0.3	90.90	91.20	-0.3	1,094	-0.03%
2022/02/22	0.6	88.49	0	0.00	87.80	0.6	1,089	0.05%
2022/02/21	2.1	91.69	0	0.00	92.80	2.1	1,043	0.20%
2022/02/18	2.2	95.12	0	0.00	95.50	2.2	1,019	0.21%
2022/02/17	0.2	99.12	0.1	99.80	98.65	0.1	987	0.01%
2022/02/16	0	0.00	0.1	99.20	99.40	-0.1	976	-0.01%
2022/02/14	4.3	95.23	0	0.00	95.55	4.3	962	0.44%
2022/02/11	2.1	100.16	0	0.00	99.50	2.1	937	0.22%
2022/02/10	1	105.30	0	0.00	105.40	1	911	0.11%
2022/02/09	0.1	102.20	0.2	101.90	102.95	-0.1	900	-0.01%
2022/02/08	1	99.90	0	0.00	99.55	1	885	0.11%
2022/02/07	0.1	101.50	1.4	100.43	101.25	-1.4	878	-0.15%
2022/01/26	0.1	95.01	0	0.00	95.25	0.1	844	0.01%
2022/01/25	7.1	96.33	0	0.00	95.95	7.1	803	0.88%
2022/01/24	6.1	99.67	0	0.00	99.90	6.1	769	0.79%
2022/01/21	6.2	101.51	0	0.00	101.40	6.2	728	0.84%
2022/01/19	4.2	108.59	8	106.85	106.65	-3.9	688	-0.56%
2022/01/17	1	113.90	0	0.00	113.95	1	643	0.16%
2022/01/14	4.2	112.96	0	0.00	113.45	4.2	648	0.64%
2022/01/13	0	0.00	6.3	118.91	118.40	-6.3	624	-1.01%
2022/01/11	2	115.35	0	0.00	114.90	2	612	0.33%
2022/01/10	1.1	115.40	0	0.00	115.45	1.1	598	0.18%
2022/01/07	1	117.70	0	0.00	117.40	1	585	0.17%
2022/01/06	6.2	117.48	0	0.00	116.00	6.2	571	1.08%
2022/01/05	5	124.24	0	0.00	123.60	5	534	0.94%
2022/01/04	0	0.00	1	128.30	129.15	-1	527	-0.19%
2021/12/28	0	0.00	1	129.20	129.20	-1	549	-0.18%
2021/12/27	1	126.00	1	125.95	126.05	0	546	0.00%
2021/12/23	0	0.00	0.1	123.10	123.80	-0.1	550	-0.02%
2021/12/22	0	0.00	8	120.48	120.00	-8	553	-1.45%
2021/12/21	2	117.60	1	116.95	118.10	1	520	0.19%
2021/12/20	4.1	116.93	0	0.00	115.75	4.1	509	0.80%
2021/12/17	9.1	118.96	0	0.00	118.90	9.1	491	1.84%
2021/12/16	0	0.00	9	126.24	126.30	-9	473	-1.90%
2021/12/15	4	120.48	0	0.00	120.75	4	476	0.84%
2021/12/14	1	123.05	0	0.00	123.20	1	457	0.22%
2021/12/13	2	127.40	0	0.00	127.40	2	458	0.44%
2021/12/10	4	124.08	0	0.00	124.00	4	456	0.88%
2021/12/07	0	0.00	2	119.75	120.50	-2	442	-0.45%
2021/12/06	6	117.66	0	0.00	117.90	6	443	1.35%
2021/12/02	1	120.95	0	0.00	121.20	1	425	0.23%
2021/12/01	1	125.25	0	0.00	127.45	1	406	0.25%
2021/11/29	2	125.55	0	0.00	125.05	2	411	0.49%
2021/11/26	1	126.90	0	0.00	125.95	1	406	0.25%
2021/11/23	3	127.12	0	0.00	127.00	3	410	0.73%
2021/11/19	0	0.00	1	129.50	130.70	-1	398	-0.25%
2021/11/11	2	121.93	0	0.00	121.95	2	402	0.50%
2021/11/10	1	123.90	0	0.00	124.15	1	396	0.25%
2021/11/04	0	0.00	2	124.28	124.25	-2	393	-0.51%
2021/11/03	0	0.00	1	121.35	121.10	-1	391	-0.26%
2021/11/01	0	0.00	1	119.95	120.05	-1	394	-0.25%
2021/10/22	0	0.00	1	113.15	112.95	-1	401	-0.25%
2021/10/20	0	0.00	4	112.83	112.80	-4	397	-1.01%
2021/10/19	2	111.63	0	0.00	111.40	2	399	0.50%
2021/10/13	1	102.30	0	0.00	102.50	1	399	0.25%
2021/10/12	1	102.35	0	0.00	102.80	1	399	0.25%
2021/10/05	2	99.88	0	0.00	102.65	2	397	0.50%
2021/09/29	2	104.83	0	0.00	105.50	2	374	0.53%
2021/09/28	1	109.85	0	0.00	110.35	1	369	0.27%
2021/09/24	0	0.00	1	112.00	111.60	-1	373	-0.27%
2021/09/23	0	0.00	1	110.70	110.65	-1	373	-0.27%
2021/09/22	2	108.55	0	0.00	108.80	2	370	0.54%
2021/08/06	0	0.00	4	110.28	110.30	-4	416	-0.96%
2021/08/02	0	0.00	1	108.40	108.65	-1	463	-0.22%
2021/07/30	1	105.80	0	0.00	105.45	1	466	0.21%
2021/07/29	0	0.00	1	108.10	108.10	-1	469	-0.21%
2021/07/23	0	0.00	1	108.20	107.65	-1	485	-0.21%
2021/07/22	0	0.00	1	106.10	106.15	-1	481	-0.21%
2021/07/19	1	103.15	0	0.00	103.30	1	494	0.20%
2021/07/16	2	104.70	0	0.00	105.35	2	492	0.41%
2021/07/15	0	0.00	1	106.90	107.25	-1	498	-0.20%
2021/07/13	0	0.00	1	106.55	106.40	-1	492	-0.20%
2021/07/12	0	0.00	2	105.53	105.55	-2	497	-0.40%
2021/07/07	0	0.00	3	105.10	105.10	-3	521	-0.58%
2021/07/05	0	0.00	1	104.25	104.10	-1	544	-0.18%
2021/06/29	0	0.00	1	100.95	100.85	-1	600	-0.17%
2021/06/25	0	0.00	2	99.28	99.40	-2	605	-0.33%
2021/06/23	0	0.00	1	98.40	98.50	-1	627	-0.16%
2021/06/22	0	0.00	1	96.40	96.25	-1	642	-0.16%
2021/06/21	1	95.00	0	0.00	94.40	1	647	0.15%
2021/06/18	0	0.00	1	97.00	96.95	-1	653	-0.15%
2021/06/17	2	93.25	0	0.00	93.35	2	652	0.31%
2021/06/15	0	0.00	1	96.25	96.00	-1	676	-0.15%
2021/06/11	0	0.00	2	94.00	93.90	-2	678	-0.29%
2021/06/07	0	0.00	2	90.90	90.90	-2	724	-0.28%
2021/05/28	1	90.45	0	0.00	90.35	1	882	0.11%
2021/05/27	1	89.90	0	0.00	89.90	1	902	0.11%
2021/05/26	0	0.00	1	90.50	90.50	-1	948	-0.11%
2021/05/25	0	0.00	2	90.05	90.10	-2	958	-0.21%
2021/05/21	0	0.00	4	88.33	88.25	-4	1,007	-0.40%
2021/05/19	4	83.51	0	0.00	83.35	4	1,006	0.40%
2021/05/18	3	86.15	0	0.00	86.50	3	1,009	0.30%
2021/04/27	0	0.00	1	95.20	95.20	-1	1,045	-0.10%
2021/04/23	2	91.88	0	0.00	91.90	2	1,051	0.19%
2021/04/21	1	91.55	0	0.00	91.35	1	1,053	0.09%
2021/04/20	2	93.80	0	0.00	93.80	2	1,049	0.19%
2021/04/19	0	0.00	1	95.50	95.55	-1	1,055	-0.09%
2021/04/15	2	92.43	0	0.00	92.80	2	1,064	0.19%
2021/04/14	0	0.00	2	94.78	94.75	-2	1,061	-0.19%
2021/04/13	0	0.00	1	92.80	92.15	-1	1,059	-0.09%
2021/04/08	0	0.00	4	90.91	91.20	-4	1,033	-0.39%
2021/04/06	0	0.00	1	89.65	89.45	-1	1,019	-0.10%
2021/04/01	0	0.00	1	84.00	84.00	-1	990	-0.10%
2021/03/31	1	80.90	0	0.00	80.85	1	972	0.10%
2021/03/30	0	0.00	1	81.45	81.55	-1	968	-0.10%
2021/03/29	0	0.00	5	80.75	80.05	-5	967	-0.52%
2021/03/26	2	79.80	0	0.00	80.60	2	961	0.21%
2021/03/25	5	79.97	0	0.00	80.35	5	952	0.52%
2021/03/24	0	0.00	1	83.10	82.90	-1	941	-0.11%
2021/03/23	0	0.00	2	83.05	82.45	-2	942	-0.21%
2021/03/22	2	81.18	0	0.00	81.30	2	938	0.21%
2021/03/19	3	80.02	3	79.70	79.65	0	938	0.00%
2021/03/18	1	85.75	0	0.00	85.00	1	920	0.11%
2021/03/17	0	0.00	3	84.15	84.00	-3	924	-0.32%
2021/03/16	2	84.05	3	83.68	84.10	-1	944	-0.11%
2021/03/15	2	82.00	1	81.50	81.40	1	937	0.11%
2021/03/12	0	0.00	9	83.47	82.75	-9	935	-0.96%
2021/03/11	1	80.40	0	0.00	80.60	1	920	0.11%
2021/03/10	2	79.80	3	79.60	79.15	-1	920	-0.11%
2021/03/09	1	75.95	0	0.00	76.05	1	902	0.11%
2021/03/05	2	74.80	0	0.00	75.55	2	881	0.23%
2021/03/04	5	77.68	0	0.00	77.65	5	862	0.58%
2021/02/26	11	80.15	0	0.00	79.35	11	816	1.35%
2021/02/24	5	84.76	0	0.00	84.40	5	772	0.65%
2021/02/23	4	86.74	0	0.00	87.30	4	740	0.54%
2021/02/05	0	0.00	3	90.25	90.70	-3	769	-0.39%
2021/02/04	2	88.28	0	0.00	87.60	2	790	0.25%
2021/02/03	0	0.00	2	90.00	90.00	-2	840	-0.24%
2021/02/02	0	0.00	3	87.60	87.40	-3	873	-0.34%
2021/02/01	1	82.20	0	0.00	82.70	1	888	0.11%
2021/01/29	0	0.00	1	85.00	83.05	-1	927	-0.11%
2021/01/28	6	83.93	0	0.00	83.95	6	1,004	0.60%
2021/01/27	0	0.00	1	90.45	90.50	-1	1,081	-0.09%
2021/01/21	0	0.00	5	88.24	88.40	-5	1,178	-0.42%
2021/01/20	0	0.00	1	84.00	83.90	-1	1,176	-0.08%
2021/01/18	1	80.50	0	0.00	80.55	1	1,178	0.08%
2021/01/14	1	82.95	1	83.75	82.85	0	1,173	0.00%
2021/01/06	6	79.33	0	0.00	78.90	6	1,278	0.47%
2021/01/05	4	79.76	0	0.00	79.65	4	1,315	0.30%
2020/12/21	0	0.00	1	80.50	80.60	-1	1,643	-0.06%
2020/12/18	0	0.00	1	80.30	80.00	-1	1,669	-0.06%
2020/12/17	0	0.00	3	79.78	80.00	-3	1,696	-0.18%
2020/12/16	0	0.00	3	78.68	78.85	-3	1,741	-0.17%
2020/12/10	1	75.35	0	0.00	75.30	1	1,836	0.05%
2020/12/09	0	0.00	3	79.40	79.35	-3	1,837	-0.16%
2020/12/08	0	0.00	2	78.45	78.50	-2	1,855	-0.11%
2020/12/03	0	0.00	2	77.10	77.15	-2	1,929	-0.10%
2020/12/02	0	0.00	2	76.68	76.75	-2	1,977	-0.10%
2020/12/01	0	0.00	1	76.15	76.05	-1	2,032	-0.05%
2020/11/30	0	0.00	2	74.85	74.15	-2	2,025	-0.10%
2020/11/26	0	0.00	3	73.77	73.95	-3	2,035	-0.15%
2020/11/25	1	73.30	1	73.60	72.85	0	2,025	0.00%
2020/11/23	4	71.05	0	0.00	71.15	4	2,017	0.20%
2020/11/19	2	69.80	0	0.00	69.85	2	2,009	0.10%
2020/11/16	0	0.00	3	71.97	72.25	-3	2,012	-0.15%
2020/11/12	2	70.05	0	0.00	70.05	2	1,981	0.10%
2020/11/11	4	67.36	0	0.00	67.95	4	1,950	0.21%
2020/11/10	5	69.52	0	0.00	68.75	5	1,900	0.26%
2020/11/09	0	0.00	1	76.55	76.60	-1	1,868	-0.05%
2020/11/06	1	71.05	3	72.02	71.05	-2	1,854	-0.11%
2020/11/05	1	70.95	4	70.18	71.05	-3	1,812	-0.17%
2020/11/04	0	0.00	1	63.65	66.95	-1	1,739	-0.06%
2020/11/03	2	61.83	2	61.70	61.80	0	1,654	0.00%
2020/11/02	1	61.50	0	0.00	61.50	1	1,633	0.06%
2020/10/30	2	62.63	0	0.00	62.00	2	1,606	0.12%
2020/10/29	4	63.26	0	0.00	63.60	4	1,588	0.25%
2020/10/28	1	66.80	0	0.00	67.00	1	1,558	0.06%
2020/10/27	2	66.48	0	0.00	66.60	2	1,584	0.13%
2020/10/20	1	68.55	0	0.00	68.75	1	1,673	0.06%
2020/10/19	3	70.92	0	0.00	71.20	3	1,657	0.18%
2020/10/15	2	71.08	0	0.00	71.10	2	1,646	0.12%
2020/10/13	0	0.00	5	73.00	73.50	-5	1,596	-0.31%
2020/10/12	0	0.00	3	69.33	69.75	-3	1,554	-0.19%
2020/10/07	1	64.20	0	0.00	64.30	1	1,524	0.07%
2020/10/06	0	0.00	1	65.80	65.95	-1	1,496	-0.07%
2020/10/05	1	64.75	0	0.00	64.90	1	1,486	0.07%
2020/09/25	0	0.00	2	60.63	60.40	-2	1,396	-0.14%
2020/09/24	1	59.25	0	0.00	58.60	1	1,369	0.07%
2020/09/23	1	62.45	2	62.13	62.80	-1	1,335	-0.07%
2020/09/22	1	60.65	0	0.00	60.65	1	1,321	0.08%
2020/09/21	6	60.35	0	0.00	59.95	6	1,300	0.46%
2020/09/18	1	61.90	0	0.00	62.60	1	1,287	0.08%
2020/09/15	0	0.00	1	64.30	64.95	-1	1,263	-0.08%
2020/09/14	1	63.25	0	0.00	63.85	1	1,257	0.08%
2020/08/14	0	0.00	1	63.95	64.05	-1	1,350	-0.07%
2020/08/13	0	0.00	2	63.15	63.10	-2	1,355	-0.15%
2020/08/12	1	60.90	0	0.00	60.80	1	1,393	0.07%
2020/08/11	0	0.00	1	63.20	63.20	-1	1,394	-0.07%
2020/08/06	0	0.00	1	63.05	62.70	-1	1,486	-0.07%
2020/08/05	0	0.00	1	62.95	62.95	-1	1,501	-0.07%
2020/08/04	0	0.00	1	62.45	62.40	-1	1,520	-0.07%
2020/08/03	0	0.00	1	61.05	61.05	-1	1,531	-0.07%
2020/07/31	0	0.00	2	60.85	60.25	-2	1,540	-0.13%
2020/07/29	8	56.89	1	56.95	56.85	7	1,556	0.45%
2020/07/28	0	0.00	1	59.05	58.45	-1	1,598	-0.06%
2020/07/27	1	56.80	0	0.00	56.80	1	1,631	0.06%
2020/07/24	2	56.40	0	0.00	56.25	2	1,646	0.12%
2020/07/21	0	0.00	3	61.88	62.10	-3	1,647	-0.18%
2020/07/14	3	57.92	0	0.00	58.15	3	1,800	0.17%
2020/07/02	0	0.00	23	54.07	54.40	-23	2,048	-1.12%
2020/07/01	0	0.00	1	52.85	52.55	-1	2,100	-0.05%
2020/06/30	0	0.00	1	51.30	51.60	-1	2,192	-0.05%
2020/06/29	22	49.99	0	0.00	49.85	22	2,257	0.97%
2020/06/24	0	0.00	2	53.83	53.75	-2	2,327	-0.09%
2020/06/23	0	0.00	3	52.65	52.60	-3	2,456	-0.12%
2020/06/19	0	0.00	4	51.61	51.60	-4	2,621	-0.15%
2020/06/17	0	0.00	2	51.08	50.95	-2	2,824	-0.07%
2020/06/16	0	0.00	24	50.29	50.75	-24	2,914	-0.82%
2020/06/15	11	46.98	0	0.00	46.45	11	3,003	0.37%
2020/06/12	27	47.88	2	48.61	48.70	25	3,038	0.82%
2020/06/11	2	51.40	22	52.31	51.45	-20	3,025	-0.66%
2020/06/10	0	0.00	1	51.55	51.65	-1	3,030	-0.03%
2020/06/09	0	0.00	1	50.25	50.40	-1	3,180	-0.03%
2020/06/08	0	0.00	1	50.00	49.88	-1	3,280	-0.03%
2020/06/01	0	0.00	1	47.25	47.20	-1	3,526	-0.03%
2020/05/29	1	45.50	0	0.00	46.21	1	3,535	0.03%
2020/05/28	2	45.89	0	0.00	45.83	2	3,584	0.06%
2020/05/27	21	46.07	0	0.00	46.45	21	3,683	0.57%
2020/05/25	0	0.00	2	46.04	46.23	-2	3,750	-0.05%
2020/05/22	2	44.65	0	0.00	44.40	2	3,757	0.05%
2020/05/20	1	45.01	1	45.03	45.29	0	3,725	0.00%
2020/05/19	0	0.00	26	44.97	45.03	-26	3,723	-0.70%
2020/05/18	0	0.00	41	43.62	43.63	-41	3,673	-1.12%
2020/05/15	0	0.00	4	42.85	42.82	-4	3,660	-0.11%
2020/05/14	25	41.79	0	0.00	41.88	25	3,636	0.69%
2020/05/13	43	42.30	0	0.00	43.01	43	3,602	1.19%
2020/05/12	0	0.00	40	44.09	44.68	-40	3,562	-1.12%
2020/05/08	0	0.00	41	43.70	44.00	-41	3,513	-1.17%
2020/05/07	0	0.00	9	42.12	42.19	-9	3,493	-0.26%
2020/05/06	0	0.00	3	41.33	41.71	-3	3,471	-0.09%
2020/05/05	0	0.00	6	40.60	40.72	-6	3,447	-0.17%
2020/05/04	45	39.01	0	0.00	38.95	45	3,419	1.32%
2020/04/30	10	43.09	4	43.07	43.18	6	3,360	0.18%
2020/04/29	41	40.39	0	0.00	40.82	41	3,299	1.24%
2020/04/28	3	40.69	0	0.00	40.65	3	3,273	0.09%
2020/04/27	0	0.00	5	40.60	41.20	-5	3,257	-0.15%
2020/04/23	0	0.00	2	38.57	39.00	-2	3,191	-0.06%
2020/04/22	3	37.31	0	0.00	37.54	3	3,154	0.10%
2020/04/21	3	39.28	2	39.18	39.27	1	3,103	0.03%
2020/04/20	3	40.53	0	0.00	40.53	3	3,061	0.10%
2020/04/17	0	0.00	41	41.50	41.91	-41	3,031	-1.35%
2020/04/16	40	38.16	0	0.00	38.67	40	2,986	1.34%
2020/04/15	0	0.00	32	39.27	39.20	-32	2,965	-1.08%
2020/04/14	0	0.00	108	37.00	37.71	-108	2,920	-3.70%	大賣/鉅額交易
2020/04/13	1	34.50	9	34.50	34.55	-8	2,859	-0.28%
2020/04/10	0	0.00	11	35.11	35.00	-11	2,835	-0.39%
2020/04/09	0	0.00	35	35.12	35.08	-35	2,827	-1.24%
2020/04/08	100	34.39	8	34.35	34.60	92	2,776	3.31%
2020/04/06	12	31.97	2	32.01	32.02	10	2,638	0.38%
2020/04/01	6	31.20	3	30.99	30.99	3	2,569	0.12%
2020/03/31	57	33.02	9	32.96	32.57	48	2,462	1.95%
2020/03/30	10	30.17	25	29.43	30.74	-15	2,384	-0.63%
2020/03/27	36	31.73	22	31.57	31.20	14	2,275	0.62%
2020/03/26	2	29.32	98	29.27	29.41	-96	2,133	-4.50%
2020/03/25	16	29.45	18	29.55	29.60	-2	2,044	-0.10%
2020/03/24	2	27.45	3	27.69	27.78	-1	1,894	-0.05%
2020/03/23	49	24.21	9	24.07	23.86	40	1,771	2.26%
2020/03/20	10	28.90	1	28.65	28.97	9	1,668	0.54%
2020/03/19	6	26.66	221	26.03	26.12	-215	1,563	-13.75%	大賣/鉅額交易
2020/03/18	29	27.45	0	0.00	26.60	29	1,446	2.01%
2020/03/17	2	28.76	5	28.66	28.76	-3	1,373	-0.22%
2020/03/16	7	28.25	5	28.83	28.61	2	1,315	0.15%
2020/03/13	1	26.17	4	27.48	30.01	-3	1,258	-0.24%
2020/03/12	53	32.29	0	0.00	32.58	53	1,089	4.87%
2020/03/09	1	36.93	2	36.42	36.32	-1	837	-0.12%
2020/03/06	1	41.05	0	0.00	40.80	1	773	0.13%
2020/03/05	0	0.00	2	43.91	43.90	-2	717	-0.28%
2020/03/03	0	0.00	3	44.06	43.21	-3	638	-0.47%
2020/03/02	106	40.61	2	41.00	41.20	104	579	17.94%	大買/鉅額交易
2020/02/27	95	43.81	0	0.00	43.19	95	456	20.82%
2020/02/26	42	45.80	0	0.00	46.48	42	382	10.98%
2020/02/25	3	47.89	0	0.00	48.23	3	342	0.88%
2019/10/14	0	0.00	1	35.86	35.68	-1	578	-0.17%
2019/10/09	1	33.92	0	0.00	33.80	1	568	0.18%
2019/10/04	0	0.00	1	33.94	34.21	-1	555	-0.18%
2019/10/03	3	33.17	0	0.00	33.30	3	554	0.54%
2019/09/05	0	0.00	4	35.44	35.77	-4	571	-0.70%
2019/08/27	0	0.00	1	33.75	33.68	-1	607	-0.16%
2019/08/26	1	32.80	0	0.00	32.50	1	604	0.17%
2019/08/19	0	0.00	1	34.43	34.63	-1	583	-0.17%
2019/08/15	1	33.14	0	0.00	33.36	1	567	0.18%
2019/08/07	1	33.02	2	33.28	33.00	-1	547	-0.18%
2019/08/06	2	31.56	3	31.87	32.68	-1	548	-0.18%
2019/08/05	6	34.50	0	0.00	34.15	6	503	1.19%
2019/07/11	0	0.00	3	37.35	37.50	-3	478	-0.63%
2019/07/08	3	36.37	0	0.00	36.24	3	472	0.63%
2019/07/05	0	0.00	2	37.00	37.02	-2	471	-0.42%
2019/06/27	2	34.73	0	0.00	34.89	2	464	0.43%
2019/06/11	0	0.00	5	34.05	34.08	-5	427	-1.17%
2019/06/06	0	0.00	3	31.34	31.44	-3	418	-0.72%
2019/06/05	0	0.00	9	31.23	31.29	-9	405	-2.22%
2019/06/04	6	29.52	0	0.00	29.48	6	387	1.55%
2019/06/03	2	30.31	0	0.00	30.21	2	378	0.53%
2019/05/31	2	31.23	0	0.00	31.23	2	368	0.54%
2019/05/30	3	31.43	0	0.00	31.52	3	362	0.83%
2019/05/24	1	32.48	0	0.00	32.55	1	355	0.28%
2019/05/23	3	33.03	0	0.00	32.89	3	349	0.86%
2019/05/15	0	0.00	2	33.23	33.43	-2	331	-0.60%
2019/05/14	2	32.46	0	0.00	32.84	2	330	0.61%
2018/12/27	0	0.00	1	23.92	24.40	-1	732	-0.14%
2018/12/25	1	21.82	0	0.00	22.09	1	676	0.15%
2018/06/25	0	0.00	5	33.26	33.25	-5	648	-0.77%
2018/06/11	0	0.00	1	33.00	32.98	-1	661	-0.15%
2018/06/08	0	0.00	5	33.05	33.00	-5	642	-0.78%
2018/06/06	0	0.00	1	33.53	33.68	-1	594	-0.17%
2018/06/04	0	0.00	1	32.82	32.82	-1	577	-0.17%
2018/05/28	0	0.00	3	32.00	32.03	-3	589	-0.51%
2018/05/16	1	31.09	0	0.00	31.08	1	598	0.17%
2018/05/14	0	0.00	3	32.03	32.03	-3	609	-0.49%
2018/04/16	0	0.00	1	29.31	29.13	-1	544	-0.18%
2018/04/10	1	28.65	0	0.00	28.69	1	514	0.19%
2018/04/03	1	27.22	1	27.21	27.17	0	481	0.00%
2018/03/30	11	28.53	0	0.00	28.82	11	436	2.52%
2018/03/29	2	27.92	0	0.00	27.75	2	419	0.48%
2018/03/27	3	30.68	0	0.00	32.00	3	345	0.87%
2018/03/26	2	28.89	0	0.00	29.05	2	307	0.65%