富采 (3714)-群益金鼎-崇德券商分點個股進出

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

富采

(3714)

可現股當沖

股價
43.00
漲跌
▼0.45
漲幅
-1.04%
成交量
3,296張
產業
上市光電類股
580人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富采 (3714)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	0	42.72	0	0.00	43.00	0	2,501	0.00%
2024/05/09	0.1	43.45	0	0.00	43.45	0.1	2,468	0.01%
2024/05/08	0.2	43.28	0.1	43.10	43.65	0.1	2,458	0.00%
2024/05/07	2.1	43.24	5	43.35	43.45	-2.9	2,434	-0.12%
2024/05/06	0.9	43.50	3	43.47	43.30	-2.1	2,390	-0.09%
2024/05/03	0.4	42.86	0	0.00	42.60	0.4	2,330	0.02%
2024/05/02	2.1	42.75	2	43.15	43.20	0.1	2,301	0.00%
2024/04/30	0	42.50	0.6	42.60	42.85	-0.6	2,285	-0.03%
2024/04/29	2.1	42.61	2	42.85	42.90	0.1	2,278	0.00%
2024/04/26	3.1	41.01	3	41.62	41.15	0.1	2,234	0.00%
2024/04/25	0.4	40.25	0	0.00	40.40	0.4	2,153	0.02%
2024/04/24	0.4	39.93	0	0.00	40.30	0.4	2,143	0.02%
2024/04/23	0.1	39.85	0	39.80	39.80	0.1	2,166	0.00%
2024/04/22	0	39.39	0	0.00	39.50	0	2,200	0.00%
2024/04/19	1.2	38.76	0	0.00	38.55	1.2	2,174	0.06%
2024/04/18	0	39.68	0	0.00	39.75	0	2,148	0.00%
2024/04/17	0	39.20	0	0.00	39.40	0	2,144	0.00%
2024/04/16	0.6	39.35	1	39.40	38.85	-0.4	2,150	-0.02%
2024/04/15	0.4	40.34	0	0.00	40.20	0.4	2,150	0.02%
2024/04/12	1.2	39.97	0	0.00	40.10	1.2	2,277	0.05%
2024/04/11	0.2	40.20	0	0.00	40.60	0.2	2,264	0.01%
2024/04/10	0.2	39.94	0	0.00	39.90	0.2	2,195	0.01%
2024/04/09	1.2	39.45	0	0.00	39.05	1.2	2,189	0.05%
2024/04/08	0.3	38.74	0	0.00	38.55	0.3	2,167	0.01%
2024/04/03	0.4	38.83	0	0.00	38.60	0.4	2,164	0.02%
2024/04/02	0.1	39.28	0	0.00	39.05	0.1	2,178	0.01%
2024/04/01	0.1	39.47	0	0.00	39.50	0.1	2,199	0.00%
2024/03/29	2.8	38.59	0	0.00	38.30	2.8	2,202	0.13%
2024/03/28	1.4	38.74	0	0.00	38.65	1.4	2,226	0.06%
2024/03/27	0.6	38.74	0	0.00	39.00	0.6	2,225	0.03%
2024/03/26	8.8	38.94	0	0.00	38.60	8.8	2,198	0.40%
2024/03/25	0.3	40.09	0.1	40.10	39.80	0.2	2,143	0.01%
2024/03/22	0.1	40.11	0	0.00	40.05	0.1	2,130	0.01%
2024/03/21	0	40.30	0.3	40.20	40.25	-0.3	2,121	-0.01%
2024/03/20	0	39.96	0	0.00	39.90	0	2,123	0.00%
2024/03/19	0.4	40.06	1	40.20	39.90	-0.6	2,111	-0.03%
2024/03/18	0.1	40.05	0.3	40.00	40.00	-0.2	2,096	-0.01%
2024/03/15	1.6	39.73	0	0.00	39.65	1.6	2,075	0.08%
2024/03/14	2.9	40.14	1	40.05	39.90	1.9	2,045	0.09%
2024/03/13	0.6	40.50	0	0.00	40.20	0.6	2,022	0.03%
2024/03/12	0.7	40.86	0.1	41.05	41.00	0.6	2,006	0.03%
2024/03/11	0	40.48	0.1	40.67	40.70	0	1,992	0.00%
2024/03/08	1.4	40.56	0	40.15	40.15	1.4	1,979	0.07%
2024/03/07	2.5	41.20	0	0.00	40.95	2.5	1,919	0.13%
2024/03/06	0.4	41.89	0	0.00	41.95	0.4	1,868	0.02%
2024/03/05	1.6	41.50	0.2	41.55	42.35	1.4	1,845	0.08%
2024/03/04	2.2	41.67	0.3	41.71	41.50	1.9	1,815	0.11%
2024/03/01	1.8	42.19	0	0.00	42.00	1.8	1,773	0.10%
2024/02/29	1.8	42.74	0	0.00	42.90	1.8	1,732	0.10%
2024/02/27	0.5	43.21	1	43.35	43.00	-0.5	1,707	-0.03%
2024/02/26	0.4	43.65	0.1	43.70	43.45	0.3	1,700	0.02%
2024/02/23	1.1	44.41	0	0.00	44.30	1.1	1,672	0.07%
2024/02/22	1	45.15	1.1	45.10	44.95	-0.1	1,673	0.00%
2024/02/21	0.2	44.83	0	0.00	44.65	0.2	1,669	0.01%
2024/02/20	0.2	44.81	0	0.00	44.75	0.2	1,667	0.01%
2024/02/19	0.3	45.20	2	44.65	45.10	-1.7	1,666	-0.10%
2024/02/16	0.2	43.68	2	43.73	43.70	-1.8	1,655	-0.11%
2024/02/15	0.2	41.91	0	0.00	43.35	0.2	1,639	0.01%
2024/02/05	0.4	42.04	0	0.00	41.95	0.4	1,596	0.02%
2024/02/02	0.2	42.51	0	0.00	42.40	0.2	1,587	0.01%
2024/02/01	0.2	42.32	0	0.00	42.30	0.2	1,582	0.01%
2024/01/31	1.4	42.26	0	0.00	42.05	1.4	1,576	0.09%
2024/01/30	2.5	42.12	5	42.45	42.00	-2.5	1,569	-0.16%
2024/01/29	2.9	42.66	10	42.60	42.60	-7.1	1,565	-0.45%
2024/01/26	1.2	43.21	0	0.00	42.95	1.2	1,570	0.08%
2024/01/25	0.5	43.65	5	43.61	43.40	-4.5	1,583	-0.28%
2024/01/24	1	43.80	2	43.80	43.75	-1	1,637	-0.06%
2024/01/23	2.4	42.95	0	0.00	42.85	2.4	1,631	0.15%
2024/01/22	2.3	42.50	0	0.00	42.60	2.3	1,614	0.14%
2024/01/19	0.1	43.03	0.1	42.80	43.05	0	1,569	0.00%
2024/01/18	0.6	42.98	0	0.00	42.50	0.6	1,564	0.04%
2024/01/17	3.5	42.96	2	42.78	42.60	1.5	1,551	0.09%
2024/01/16	2.6	43.64	2	43.65	43.65	0.6	1,514	0.04%
2024/01/15	0	44.85	0	0.00	44.60	0	1,477	0.00%
2024/01/12	0.2	44.73	0	0.00	44.35	0.2	1,491	0.01%
2024/01/11	0.2	44.71	0	0.00	45.05	0.2	1,498	0.01%
2024/01/10	0.1	44.88	0.1	44.97	44.50	0	1,561	0.00%
2024/01/09	0.1	45.62	0	0.00	45.25	0.1	1,551	0.00%
2024/01/08	6.2	46.78	4	47.20	46.60	2.2	1,523	0.14%
2024/01/05	0.3	45.53	0	0.00	45.60	0.3	1,389	0.02%
2024/01/04	0.3	44.94	0	0.00	44.70	0.3	1,385	0.02%
2024/01/03	0.5	45.33	6	45.15	45.05	-5.5	1,395	-0.39%
2024/01/02	0	46.30	0	0.00	46.35	0	1,371	0.00%
2023/12/29	0.1	46.20	1	46.10	46.30	-0.9	1,373	-0.07%
2023/12/28	0	46.00	0.1	46.05	46.15	-0.1	1,391	-0.01%
2023/12/27	0	46.25	0	0.00	46.25	0	1,379	0.00%
2023/12/26	0.1	46.00	1	46.10	46.10	-0.9	1,356	-0.07%
2023/12/25	0	0.00	0.5	45.59	45.60	-0.5	1,334	-0.04%
2023/12/22	0.2	44.05	0	0.00	44.00	0.2	1,290	0.01%
2023/12/21	0.3	43.66	0	0.00	43.40	0.3	1,285	0.02%
2023/12/20	2.3	43.50	0	0.00	43.65	2.3	1,283	0.18%
2023/12/19	1.3	43.85	0	0.00	43.40	1.3	1,278	0.10%
2023/12/18	3.1	44.96	0	0.00	44.65	3.1	1,273	0.24%
2023/12/15	0	45.35	0	0.00	45.35	0	1,268	0.00%
2023/12/14	0.1	45.00	1	45.20	45.20	-0.9	1,257	-0.07%
2023/12/13	2.1	44.53	0	0.00	44.70	2.1	1,247	0.17%
2023/12/12	0.3	44.20	0	0.00	44.25	0.3	1,256	0.02%
2023/12/11	1.7	44.36	0	0.00	44.20	1.7	1,270	0.13%
2023/12/08	0	44.68	0.3	44.70	44.60	-0.3	1,272	-0.02%
2023/12/07	0.4	44.53	7.2	45.05	44.25	-6.8	1,277	-0.53%
2023/12/06	0.3	45.01	0	0.00	44.95	0.3	1,274	0.03%
2023/12/05	0.3	45.14	0.1	45.20	45.15	0.2	1,270	0.01%
2023/12/04	0.1	45.84	0	0.00	45.60	0.1	1,269	0.01%
2023/12/01	0.3	45.61	0	0.00	45.50	0.3	1,285	0.02%
2023/11/29	0.2	45.75	0.1	45.75	45.85	0.1	1,280	0.01%
2023/11/27	0.1	45.08	0	0.00	44.90	0.1	1,281	0.01%
2023/11/24	0	45.36	0	0.00	45.60	0	1,284	0.00%
2023/11/23	0.2	45.67	0	0.00	45.35	0.2	1,285	0.02%
2023/11/22	0.9	45.11	0	0.00	45.15	0.9	1,267	0.07%
2023/11/21	0.1	45.09	0	0.00	45.05	0.1	1,267	0.00%
2023/11/20	0.1	45.10	0.3	45.15	45.05	-0.2	1,259	-0.01%
2023/11/17	0.1	44.53	0	0.00	44.70	0.1	1,245	0.00%
2023/11/16	0.1	44.41	0	44.45	44.60	0.1	1,246	0.01%
2023/11/15	0.1	44.22	0	0.00	44.55	0.1	1,253	0.01%
2023/11/14	0.3	43.05	0	0.00	43.10	0.3	1,213	0.02%
2023/11/13	0.1	42.94	0	0.00	42.95	0.1	1,230	0.01%
2023/11/10	0.3	42.90	0.5	42.90	42.65	-0.2	1,257	-0.02%
2023/11/09	0.3	43.40	0.5	43.30	43.15	-0.2	1,263	-0.02%
2023/11/08	0	43.64	0	0.00	43.65	0	1,303	0.00%
2023/11/07	0.4	43.38	0	43.75	43.20	0.4	1,324	0.03%
2023/11/06	1	43.65	0	0.00	43.65	1	1,361	0.07%
2023/11/03	3.4	43.21	0	0.00	43.65	3.4	1,361	0.25%
2023/11/02	0.1	42.55	0	0.00	42.85	0.1	1,400	0.01%
2023/11/01	0	42.36	0	0.00	42.25	0	1,415	0.00%
2023/10/31	0.5	41.75	0	0.00	41.20	0.5	1,403	0.03%
2023/10/30	0.1	41.90	0	0.00	41.70	0.1	1,444	0.00%
2023/10/27	0.2	42.01	0	0.00	41.65	0.2	1,575	0.01%
2023/10/26	0.7	42.00	0	0.00	41.70	0.7	1,598	0.04%
2023/10/25	0	42.67	0	0.00	42.50	0	1,602	0.00%
2023/10/24	0.3	41.95	0	0.00	42.10	0.3	1,619	0.02%
2023/10/23	0.3	42.07	0	0.00	41.65	0.3	1,633	0.02%
2023/10/20	1.1	41.90	0	0.00	41.90	1.1	1,639	0.07%
2023/10/19	0.8	42.83	0	0.00	42.35	0.8	1,649	0.05%
2023/10/18	0.5	42.73	0	0.00	43.40	0.5	1,650	0.03%
2023/10/17	0.1	43.15	0	0.00	42.95	0.1	1,591	0.00%
2023/10/16	0.5	43.19	0	0.00	43.00	0.5	1,599	0.03%
2023/10/13	0.4	43.38	0	0.00	43.45	0.4	1,616	0.02%
2023/10/12	0.1	43.95	0	0.00	43.80	0.1	1,635	0.00%
2023/10/11	0.7	43.83	0.1	44.05	43.65	0.6	1,645	0.04%
2023/10/06	0.1	43.83	0	0.00	43.70	0.1	1,664	0.01%
2023/10/05	0.1	43.85	1	43.95	43.90	-0.9	1,682	-0.05%
2023/10/04	0.6	43.13	0	0.00	42.85	0.6	1,694	0.04%
2023/10/03	0.1	44.13	0	0.00	43.85	0.1	1,690	0.01%
2023/10/02	0	44.35	0	0.00	44.15	0	1,720	0.00%
2023/09/28	0	44.15	0	0.00	43.90	0	1,759	0.00%
2023/09/27	0.2	44.39	1	44.30	44.20	-0.8	1,773	-0.05%
2023/09/26	1.6	44.63	0	0.00	44.40	1.6	1,788	0.09%
2023/09/25	0	44.96	0	0.00	44.90	0	1,794	0.00%
2023/09/22	0.1	44.86	0	0.00	45.00	0.1	1,800	0.00%
2023/09/21	0.1	44.86	4	44.55	44.60	-3.9	1,810	-0.22%
2023/09/20	1.2	45.76	0	0.00	45.70	1.2	1,807	0.06%
2023/09/19	8.1	45.94	0	0.00	45.80	8.1	1,845	0.44%
2023/09/18	2	46.90	0	0.00	46.60	2	1,858	0.11%
2023/09/15	0	46.40	7	46.40	46.40	-7	1,901	-0.37%
2023/09/14	0	46.50	0	0.00	46.70	0	1,927	0.00%
2023/09/13	0.1	46.27	0	0.00	46.10	0.1	2,019	0.00%
2023/09/12	0.1	45.66	0	46.29	46.10	0.1	2,056	0.00%
2023/09/11	0.1	45.45	0	0.00	45.30	0.1	2,084	0.01%
2023/09/08	0.1	45.64	0	0.00	45.45	0.1	2,196	0.00%
2023/09/07	0.2	46.21	0	0.00	45.80	0.2	2,241	0.01%
2023/09/06	0	46.30	0	0.00	46.30	0	2,261	0.00%
2023/09/05	0	46.23	0	46.60	46.40	0	2,265	0.00%
2023/09/04	0.2	45.99	0	0.00	45.95	0.2	2,294	0.01%
2023/09/01	0.2	46.69	0	0.00	46.70	0.2	2,337	0.01%
2023/08/31	0.2	45.81	0	0.00	45.45	0.2	2,350	0.01%
2023/08/30	0.2	45.79	0	0.00	45.80	0.2	2,411	0.01%
2023/08/29	0	45.05	0	0.00	45.20	0	2,427	0.00%
2023/08/28	1.1	44.72	0	0.00	44.60	1.1	2,465	0.04%
2023/08/25	0	45.07	0	0.00	44.85	0	2,498	0.00%
2023/08/24	0.1	45.20	0	0.00	45.00	0.1	2,643	0.00%
2023/08/23	0.1	44.77	0	0.00	44.75	0.1	2,660	0.00%
2023/08/22	0.1	44.68	0	0.00	44.40	0.1	2,670	0.00%
2023/08/21	1.3	45.03	0	0.00	44.65	1.3	2,670	0.05%
2023/08/18	0	45.39	0	0.00	45.00	0	2,675	0.00%
2023/08/17	0.3	45.13	0	0.00	45.30	0.3	2,681	0.01%
2023/08/16	0.4	44.77	0	0.00	44.70	0.4	2,684	0.02%
2023/08/15	0.7	45.37	1	45.35	45.20	-0.3	2,670	-0.01%
2023/08/14	1.4	45.54	0	0.00	45.25	1.4	2,674	0.05%
2023/08/11	0.2	46.98	0	47.30	46.60	0.2	2,659	0.01%
2023/08/10	0.5	47.22	0	0.00	46.85	0.5	2,652	0.02%
2023/08/09	0.3	48.29	0	0.00	48.00	0.3	2,636	0.01%
2023/08/08	0.1	48.67	0	0.00	48.10	0.1	2,635	0.00%
2023/08/07	4	49.30	4	48.85	49.20	0	2,614	0.00%
2023/08/04	0	50.30	0	0.00	49.80	0	2,602	0.00%
2023/08/02	0	50.88	0	51.00	50.80	0	2,582	0.00%
2023/08/01	0	51.63	1.6	52.41	51.60	-1.6	2,620	-0.06%
2023/07/28	0	49.59	0	0.00	49.55	0	2,500	0.00%
2023/07/27	0.1	49.85	0	0.00	49.95	0.1	2,504	0.00%
2023/07/26	3	49.17	2	48.75	48.80	1	2,499	0.04%
2023/07/25	1	48.60	0	0.00	48.50	1	2,515	0.04%
2023/07/24	0.2	48.55	0	0.00	48.45	0.2	2,521	0.01%
2023/07/21	0	49.15	0	0.00	49.15	0	2,528	0.00%
2023/07/19	0.3	49.49	0	0.00	49.10	0.3	2,594	0.01%
2023/07/18	0	49.78	0	0.00	49.50	0	2,641	0.00%
2023/07/17	0	50.13	0	0.00	50.50	0	2,696	0.00%
2023/07/13	0	49.11	0	0.00	48.80	0	2,804	0.00%
2023/07/12	0.1	49.40	0	0.00	49.05	0.1	2,810	0.00%
2023/07/11	0.1	49.61	0	0.00	49.40	0.1	2,870	0.00%
2023/07/10	0.3	49.34	0	0.00	49.00	0.3	2,904	0.01%
2023/07/07	0.2	49.74	0	0.00	49.45	0.2	2,932	0.01%
2023/07/06	0.2	50.53	0	0.00	50.30	0.2	2,992	0.01%
2023/07/05	0	51.40	0	0.00	51.10	0	2,980	0.00%
2023/07/04	0	51.70	0	0.00	51.40	0	2,987	0.00%
2023/07/03	0	51.83	0	0.00	51.60	0	3,013	0.00%
2023/06/30	0.1	51.70	0	0.00	52.00	0.1	3,065	0.00%
2023/06/29	6	52.00	0	0.00	51.40	6	3,105	0.19%
2023/06/28	0.1	51.50	0	0.00	51.20	0.1	3,222	0.00%
2023/06/27	0	51.88	1	51.60	51.50	-1	3,327	-0.03%
2023/06/26	0	53.00	0	0.00	53.10	0	3,678	0.00%
2023/06/21	0	53.20	1.1	54.02	53.10	-1.1	4,167	-0.03%
2023/06/20	0	0.00	6	53.20	53.10	-6	4,202	-0.14%
2023/06/19	0	0.00	5	53.86	53.80	-5	4,263	-0.12%
2023/06/16	1	52.29	2	52.65	52.20	-1	4,183	-0.02%
2023/06/15	0.3	52.02	0	0.00	51.70	0.3	4,154	0.01%
2023/06/14	2	53.20	0	0.00	52.40	2	4,132	0.05%
2023/06/13	2.1	52.85	0	0.00	53.00	2.1	4,031	0.05%
2023/06/12	0	0.00	1	51.80	51.90	-1	4,001	-0.02%
2023/06/09	1.3	52.53	0	0.00	52.50	1.3	3,996	0.03%
2023/06/08	0	52.60	1	52.80	52.40	-1	3,997	-0.02%
2023/06/06	1	52.70	2	52.80	52.70	-1	4,001	-0.02%
2023/06/05	1	52.80	0	52.50	52.60	1	4,025	0.02%
2023/06/02	0	51.40	0	0.00	51.40	0	4,000	0.00%
2023/06/01	0	0.00	1	51.50	51.60	-1	4,083	-0.02%
2023/05/31	0.1	51.36	0	0.00	51.20	0.1	4,171	0.00%
2023/05/30	4	51.80	4	51.30	51.70	0	4,221	0.00%
2023/05/29	0	50.00	0	0.00	49.90	0	4,183	0.00%
2023/05/26	1.2	49.97	0	0.00	49.30	1.2	4,208	0.03%
2023/05/25	0	49.55	0	0.00	49.80	0	4,252	0.00%
2023/05/24	0	0.00	1	49.50	49.70	-1	4,264	-0.02%
2023/05/23	1	49.50	0	0.00	49.55	1	4,253	0.02%
2023/05/18	0.1	48.34	0	0.00	48.45	0.1	4,275	0.00%
2023/05/17	0.1	48.40	0	0.00	48.35	0.1	4,271	0.00%
2023/05/16	0	47.63	3	47.65	47.60	-3	4,252	-0.07%
2023/05/15	1.3	46.46	0	0.00	46.55	1.3	4,249	0.03%
2023/05/12	2.1	47.03	0	0.00	47.05	2.1	4,265	0.05%
2023/05/11	1.1	46.97	0	0.00	46.65	1.1	4,283	0.03%
2023/05/10	0	47.59	0	47.60	47.40	0	4,273	0.00%
2023/05/09	0	47.75	0	0.00	47.65	0	4,302	0.00%
2023/05/08	4.4	47.71	1	47.60	47.60	3.4	4,328	0.08%
2023/05/05	1.2	49.29	0	0.00	49.05	1.2	4,276	0.03%
2023/05/04	0	49.30	1	49.85	49.60	-1	4,358	-0.02%
2023/05/03	0.2	49.64	0	0.00	49.50	0.2	4,427	0.00%
2023/05/02	1	50.01	0	0.00	50.10	1	4,478	0.02%
2023/04/28	0.1	49.84	0	0.00	49.90	0.1	4,512	0.00%
2023/04/27	0	49.35	0	0.00	49.35	0	4,492	0.00%
2023/04/26	0	49.46	0	0.00	49.50	0	4,494	0.00%
2023/04/25	0.2	49.88	1	50.30	49.70	-0.8	4,496	-0.02%
2023/04/24	0.1	51.25	0	0.00	51.60	0.1	4,486	0.00%
2023/04/21	1	51.11	1	52.90	51.00	0	4,586	0.00%
2023/04/20	0.1	53.39	1	53.20	52.30	-0.9	4,709	-0.02%
2023/04/19	0.2	53.76	0.6	53.70	53.60	-0.4	4,712	-0.01%
2023/04/18	1	53.72	4	54.48	53.90	-3	4,725	-0.06%
2023/04/17	2	53.90	2	53.90	53.90	0	4,702	0.00%
2023/04/14	0	53.90	0	0.00	53.80	0	4,682	0.00%
2023/04/13	1	53.20	0	0.00	53.00	1	4,615	0.02%
2023/04/12	0.4	53.63	0	53.70	53.80	0.3	4,575	0.01%
2023/04/11	0	0.00	1	53.40	54.20	-1	4,542	-0.02%
2023/04/10	0	0.00	0.3	52.50	52.20	-0.3	4,466	-0.01%
2023/04/07	3.1	52.76	0	0.00	52.40	3.1	4,439	0.07%
2023/04/06	2.1	52.60	0	52.50	52.30	2.1	4,413	0.05%
2023/03/31	1	54.50	1	53.40	53.20	0	4,374	0.00%
2023/03/30	4	53.35	1	53.40	53.10	3	4,330	0.07%
2023/03/29	0	53.60	5	54.12	53.10	-5	4,316	-0.12%
2023/03/28	3.1	53.43	4	53.25	53.30	-0.9	4,231	-0.02%
2023/03/27	7.1	56.17	4	56.05	54.00	3.1	4,160	0.07%
2023/03/24	3	55.03	9.5	55.03	55.70	-6.5	3,841	-0.17%
2023/03/23	7	50.97	0	0.00	50.70	7	3,376	0.21%
2023/03/22	0.1	50.80	0	0.00	51.00	0.1	3,377	0.00%
2023/03/21	0	49.50	0	0.00	49.25	0	3,369	0.00%
2023/03/20	0	48.55	0	0.00	48.80	0	3,368	0.00%
2023/03/16	0.1	47.72	0	0.00	47.75	0.1	3,406	0.00%
2023/03/15	0	48.06	0	0.00	48.00	0	3,425	0.00%
2023/03/14	0.1	48.36	0.2	48.20	48.15	-0.1	3,446	0.00%
2023/03/10	0.1	48.83	0	0.00	48.50	0.1	3,450	0.00%
2023/03/09	1.1	51.13	1	50.80	50.00	0.1	3,442	0.00%
2023/03/08	0	0.00	1.4	50.94	51.10	-1.4	3,450	-0.04%
2023/03/07	0	50.40	1	50.20	50.50	-1	3,408	-0.03%
2023/03/06	1.1	50.56	2	50.60	50.10	-0.9	3,385	-0.03%
2023/03/03	2.3	47.79	2	48.68	48.65	0.3	3,309	0.01%
2023/03/02	2.3	46.64	0	0.00	46.45	2.3	3,204	0.07%
2023/03/01	0.6	47.12	0	0.00	47.15	0.6	3,136	0.02%
2023/02/24	0.1	49.32	0	0.00	49.15	0.1	3,040	0.00%
2023/02/23	1	50.40	0	0.00	50.10	1	3,013	0.03%
2023/02/22	0.2	49.29	0	0.00	49.15	0.2	2,991	0.01%
2023/02/21	0.1	50.22	0	0.00	50.10	0.1	3,012	0.00%
2023/02/20	0	50.20	0	0.00	50.40	0	3,075	0.00%
2023/02/17	10.1	49.95	10	49.80	49.80	0.1	3,135	0.00%
2023/02/15	0.1	48.63	0	0.00	48.35	0.1	3,309	0.00%
2023/02/14	0.1	48.95	0	0.00	48.70	0.1	3,360	0.00%
2023/02/13	0.1	48.82	0	0.00	48.60	0.1	3,486	0.00%
2023/02/10	0.1	49.20	0	0.00	48.60	0.1	3,575	0.00%
2023/02/09	0.2	49.72	0	0.00	49.50	0.2	3,584	0.00%
2023/02/08	0.1	50.40	0.4	50.39	50.30	-0.3	3,610	-0.01%
2023/02/07	0.3	49.93	0	0.00	50.40	0.3	3,610	0.01%
2023/02/06	0.2	50.23	0	0.00	50.20	0.2	3,620	0.00%
2023/02/03	0.2	50.90	0.1	50.70	50.50	0.2	3,572	0.01%
2023/02/02	0.1	50.97	0	0.00	51.00	0.1	3,538	0.00%
2023/02/01	1	51.10	1	50.60	51.20	0	3,466	0.00%
2023/01/31	0	49.90	0	0.00	50.00	0	3,418	0.00%
2023/01/30	1.1	48.82	0	0.00	49.15	1.1	3,377	0.03%
2023/01/17	0.1	48.90	0	0.00	48.75	0.1	3,342	0.00%
2023/01/16	0	48.64	0	0.00	48.75	0	3,342	0.00%
2023/01/13	0.3	49.04	0	0.00	48.85	0.3	3,331	0.01%
2023/01/12	0.1	49.37	1.1	49.35	49.30	-1	3,357	-0.03%
2023/01/11	0.3	50.70	0	0.00	50.20	0.3	3,330	0.01%
2023/01/10	1	48.01	5.1	49.98	50.10	-4.1	3,233	-0.13%
2023/01/09	0	48.05	4	48.05	48.35	-4	3,069	-0.13%
2023/01/06	1.3	46.59	0	0.00	46.25	1.3	3,021	0.04%
2023/01/05	0.1	48.05	0	48.00	48.05	0.1	3,003	0.00%
2023/01/04	0	0.00	0	46.10	46.60	0	2,941	0.00%
2023/01/03	0.2	45.24	0	0.00	45.10	0.2	2,957	0.01%
2022/12/30	0.1	45.14	0	0.00	44.75	0.1	2,972	0.00%
2022/12/29	0.2	45.22	0	0.00	44.90	0.2	2,986	0.01%
2022/12/28	0.1	45.97	0	0.00	45.60	0.1	3,008	0.00%
2022/12/27	2	46.80	0	0.00	46.60	2	3,005	0.07%
2022/12/26	5	46.57	0	0.00	46.40	5	3,021	0.17%
2022/12/23	0.1	46.47	0	0.00	46.60	0.1	3,058	0.00%
2022/12/22	0	0.00	8	46.81	47.05	-8	3,086	-0.26%
2022/12/21	2	47.67	2	47.33	47.00	0	3,128	0.00%
2022/12/20	0.1	47.33	1	48.65	46.75	-0.9	3,162	-0.03%
2022/12/19	0	48.15	0	0.00	48.45	0	3,271	0.00%
2022/12/16	0.1	48.79	0	48.25	48.70	0.1	3,311	0.00%
2022/12/15	1	49.15	0.1	48.90	48.85	0.9	3,281	0.03%
2022/12/14	0	48.85	1	48.26	49.20	-1	3,271	-0.03%
2022/12/13	1.9	47.77	2.1	48.19	48.25	-0.1	3,195	0.00%
2022/12/12	0.3	45.77	0	0.00	46.10	0.3	3,125	0.01%
2022/12/09	0.2	46.87	0	47.75	46.45	0.2	3,163	0.01%
2022/12/08	0	0.00	0	46.75	46.60	0	3,139	0.00%
2022/12/07	0.1	46.59	0	0.00	46.10	0.1	3,151	0.00%
2022/12/06	0.2	47.66	0	0.00	47.10	0.2	3,142	0.01%
2022/12/05	0.2	48.39	0	0.00	48.25	0.2	3,117	0.01%
2022/12/02	0	0.00	11.2	47.97	47.70	-11.2	3,101	-0.36%
2022/12/01	0.1	47.66	0	0.00	47.30	0.1	3,097	0.00%
2022/11/30	1.2	46.83	0	0.00	47.00	1.2	3,108	0.04%
2022/11/29	0.1	45.40	5	45.20	45.90	-4.9	3,088	-0.16%
2022/11/28	0.1	45.55	0	0.00	45.70	0.1	3,105	0.00%
2022/11/25	0.1	46.36	0	0.00	45.95	0.1	3,133	0.00%
2022/11/24	0	46.33	0	0.00	46.50	0	3,140	0.00%
2022/11/23	0	46.15	0	0.00	46.00	0	3,177	0.00%
2022/11/22	0	45.50	2	45.60	45.75	-2	3,204	-0.06%
2022/11/21	0.1	45.77	0	0.00	45.55	0.1	3,213	0.00%
2022/11/18	0.3	46.19	0	0.00	45.75	0.3	3,220	0.01%
2022/11/17	1	46.58	1	46.50	46.50	0	3,202	0.00%
2022/11/16	1.1	46.51	1	46.25	46.50	0.1	3,187	0.00%
2022/11/15	1	45.70	6	45.61	46.20	-5	3,176	-0.16%
2022/11/14	0.1	46.00	0	0.00	46.00	0.1	3,231	0.00%
2022/11/11	0.2	45.17	0	0.00	44.95	0.2	3,195	0.01%
2022/11/10	0.1	44.13	1	44.00	44.45	-0.9	3,173	-0.03%
2022/11/09	5.7	44.05	1	43.75	44.25	4.7	3,162	0.15%
2022/11/08	1	43.39	3	43.05	42.95	-2	3,088	-0.06%
2022/11/07	1.2	41.06	0	0.00	41.65	1.2	3,075	0.04%
2022/11/04	3.5	41.24	0.5	41.60	41.55	3	3,092	0.10%
2022/11/03	0.4	42.40	0	0.00	42.30	0.4	3,067	0.01%
2022/11/02	0.2	42.80	0	0.00	42.45	0.2	3,087	0.01%
2022/11/01	0	41.40	0	0.00	41.35	0	3,085	0.00%
2022/10/31	5	41.20	0	0.00	41.10	5	3,138	0.16%
2022/10/28	1.3	40.72	5	42.05	40.55	-3.7	3,167	-0.12%
2022/10/27	0	42.05	1	42.45	42.60	-1	3,166	-0.03%
2022/10/26	2.2	41.16	0	0.00	41.25	2.2	3,229	0.07%
2022/10/25	0.1	42.07	0	0.00	41.80	0.1	3,245	0.00%
2022/10/24	0	42.90	0	0.00	42.35	0	3,269	0.00%
2022/10/21	0.2	42.66	0	0.00	42.15	0.2	3,345	0.00%
2022/10/20	0	42.62	0	0.00	43.30	0	3,516	0.00%
2022/10/19	0.2	43.61	7	43.20	43.20	-6.8	3,842	-0.18%
2022/10/18	1	43.85	1	43.45	43.65	0	3,831	0.00%
2022/10/17	0.2	42.35	0	0.00	43.00	0.2	3,842	0.00%
2022/10/14	2	42.64	4	42.83	43.00	-2	3,880	-0.05%
2022/10/13	3.6	41.56	1	41.45	40.55	2.6	3,890	0.07%
2022/10/12	0.1	41.77	0	0.00	42.25	0.1	3,880	0.00%
2022/10/11	0.5	42.26	1	42.50	41.90	-0.5	3,898	-0.01%
2022/10/07	0	43.05	0	0.00	43.05	0	3,897	0.00%
2022/10/06	0	43.60	0	0.00	43.50	0	3,908	0.00%
2022/10/05	1.2	43.78	0	0.00	43.25	1.2	3,915	0.03%
2022/10/04	0.2	42.78	6	43.12	43.10	-5.8	3,920	-0.15%
2022/10/03	0.1	41.28	0	0.00	41.65	0.1	3,915	0.00%
2022/09/30	0.2	40.47	0	0.00	41.45	0.2	3,944	0.00%
2022/09/29	0.3	40.83	0	0.00	40.90	0.3	3,985	0.01%
2022/09/28	1.7	40.65	22	40.74	40.05	-20.3	4,056	-0.50%
2022/09/27	2.5	40.39	0	0.00	41.70	2.5	4,059	0.06%
2022/09/26	8.5	41.31	0	0.00	40.20	8.5	4,066	0.21%
2022/09/23	16.1	44.13	1	44.38	43.90	15.1	4,046	0.37%
2022/09/22	1.9	45.03	0	0.00	45.45	1.9	4,042	0.05%
2022/09/21	0.3	46.05	0	0.00	45.65	0.3	4,062	0.01%
2022/09/20	0.1	46.52	3	46.45	46.30	-3	4,082	-0.07%
2022/09/19	8.3	46.35	0	0.00	46.25	8.3	4,136	0.20%
2022/09/16	0.9	47.51	0	0.00	46.85	0.9	4,217	0.02%
2022/09/15	2.2	48.11	0	0.00	47.80	2.2	4,268	0.05%
2022/09/14	1.2	47.97	0	0.00	48.15	1.2	4,373	0.03%
2022/09/13	1	49.20	0	0.00	48.75	1	4,449	0.02%
2022/09/12	0	49.40	9	49.52	49.35	-9	4,608	-0.19%
2022/09/08	1	48.35	0	0.00	48.85	1	4,719	0.02%
2022/09/07	1.1	47.86	0	0.00	48.15	1.1	4,792	0.02%
2022/09/06	4.3	48.64	13	49.11	48.50	-8.7	4,851	-0.18%
2022/09/05	2	49.96	0	0.00	50.10	2	4,850	0.04%
2022/09/01	2.1	51.66	0	0.00	51.60	2.1	4,929	0.04%
2022/08/31	1	51.50	1	51.30	51.60	0	4,911	0.00%
2022/08/30	2.1	51.49	0	0.00	51.40	2.1	4,966	0.04%
2022/08/29	0.2	50.08	8	49.97	49.90	-7.8	4,957	-0.16%
2022/08/26	0.3	51.85	5	51.60	51.60	-4.7	4,968	-0.09%
2022/08/25	0	51.80	5	51.76	51.80	-5	5,039	-0.10%
2022/08/24	1.2	50.74	0	0.00	50.60	1.2	5,118	0.02%
2022/08/23	1	50.70	1	51.20	50.90	0	5,206	0.00%
2022/08/22	2.2	51.94	0	0.00	51.30	2.2	5,278	0.04%
2022/08/19	20.2	52.70	1	52.90	52.70	19.2	5,298	0.36%
2022/08/18	1.2	51.60	8	51.50	51.30	-6.8	5,309	-0.13%
2022/08/17	3	51.90	0	52.00	52.30	3	5,316	0.06%
2022/08/16	1	51.21	1	51.10	51.40	0	5,307	0.00%
2022/08/15	4	50.63	9	51.09	51.30	-5	5,343	-0.09%
2022/08/12	4.1	50.18	2	49.93	50.40	2.1	5,469	0.04%
2022/08/11	3.1	48.25	0	0.00	49.10	3.1	5,628	0.05%
2022/08/10	5.1	47.10	5	47.80	47.60	0.1	5,761	0.00%
2022/08/09	0.2	47.20	0	0.00	47.35	0.2	5,969	0.00%
2022/08/08	1.3	47.43	2	47.33	47.65	-0.7	6,011	-0.01%
2022/08/05	1	48.05	0	0.00	48.35	1	6,018	0.02%
2022/08/04	5	47.05	2	47.00	47.50	3	6,038	0.05%
2022/08/03	0.1	47.30	0	0.00	46.95	0.1	6,057	0.00%
2022/08/02	0.3	47.60	0	0.00	47.50	0.3	6,116	0.00%
2022/08/01	4	49.20	1	48.95	49.45	3	6,186	0.05%
2022/07/29	0	49.50	0	0.00	49.45	0	6,219	0.00%
2022/07/28	0.1	49.19	1	49.15	48.70	-0.9	6,266	-0.02%
2022/07/27	13.1	49.83	0	0.00	49.65	13.1	6,253	0.21%
2022/07/26	36.1	52.35	34	52.79	51.60	2.1	6,171	0.03%
2022/07/25	0	51.30	0	0.00	51.60	0	5,855	0.00%
2022/07/22	3.1	51.27	2	51.40	51.20	1.1	5,928	0.02%
2022/07/21	3.1	51.57	0	0.00	51.70	3.1	6,093	0.05%
2022/07/20	2.1	50.80	0	0.00	50.60	2.1	6,118	0.03%
2022/07/19	6.2	49.79	5	50.50	50.50	1.2	6,239	0.02%
2022/07/18	7.1	49.69	7.1	50.18	50.40	0	6,351	0.00%
2022/07/15	5	48.15	0	0.00	49.30	5	6,377	0.08%
2022/07/14	2.1	48.02	2	48.20	48.55	0.1	6,424	0.00%
2022/07/13	0.1	47.60	0	0.00	47.35	0.1	6,440	0.00%
2022/07/12	1.6	47.07	0	0.00	46.10	1.6	6,520	0.02%
2022/07/11	6.2	48.71	0	0.00	48.55	6.2	6,623	0.09%
2022/07/08	5	48.85	0	49.00	48.50	5	6,674	0.08%
2022/07/07	1	47.60	0	0.00	47.85	1	6,678	0.02%
2022/07/06	1.5	46.79	0	0.00	45.65	1.5	6,726	0.02%
2022/07/05	4.2	49.06	0	0.00	48.60	4.2	6,922	0.06%
2022/07/04	1.2	48.38	0	0.00	47.75	1.2	6,924	0.02%
2022/07/01	5.3	48.07	0	0.00	47.55	5.3	6,997	0.08%
2022/06/30	1.3	50.61	5	51.40	50.70	-3.7	6,946	-0.05%
2022/06/29	0	52.70	0	0.00	52.60	0	6,934	0.00%
2022/06/28	0.4	52.37	0	0.00	52.40	0.4	6,962	0.01%
2022/06/27	0.1	52.13	0	0.00	52.10	0.1	7,128	0.00%
2022/06/24	0.1	51.19	0	0.00	51.00	0.1	7,542	0.00%
2022/06/23	1	49.75	10	49.15	49.45	-9	7,530	-0.12%
2022/06/22	1.7	50.15	0	0.00	49.70	1.7	7,538	0.02%
2022/06/20	0.5	50.40	1	50.40	49.30	-0.5	7,558	-0.01%
2022/06/17	1.4	52.44	0	52.60	52.10	1.4	7,487	0.02%
2022/06/16	0.2	55.26	0	0.00	53.90	0.2	7,518	0.00%
2022/06/15	0.3	57.59	0	0.00	56.50	0.3	7,647	0.00%
2022/06/14	0.3	57.10	2	57.05	57.40	-1.7	7,829	-0.02%
2022/06/13	0.2	58.10	0	0.00	57.50	0.2	7,996	0.00%
2022/06/10	0	59.88	0	0.00	59.60	0	8,249	0.00%
2022/06/09	3	60.63	2	60.55	60.70	1	8,367	0.01%
2022/06/08	1.2	61.01	0	60.70	60.40	1.2	8,512	0.01%
2022/06/07	1.1	61.55	0.1	61.90	61.90	1	8,811	0.01%
2022/06/06	0	0.00	1	62.50	62.60	-1	9,027	-0.01%
2022/06/02	1.1	62.87	0	0.00	62.30	1.1	9,578	0.01%
2022/06/01	5	62.92	3	63.07	62.90	2	10,022	0.02%
2022/05/31	8	63.86	12	64.17	63.50	-4	10,685	-0.04%
2022/05/30	0	64.06	0.1	64.10	64.10	-0.1	10,894	0.00%
2022/05/27	12	63.43	3	63.37	63.00	9	11,305	0.08%
2022/05/26	2	62.90	7	63.11	62.50	-5	11,909	-0.04%
2022/05/24	0.2	62.00	8	62.85	61.40	-7.8	13,840	-0.06%
2022/05/23	1.1	62.50	11	62.50	62.50	-10	14,306	-0.07%
2022/05/20	15.1	62.93	6	62.70	63.00	9.1	15,161	0.06%
2022/05/19	12.1	62.75	8	63.13	63.80	4.1	15,365	0.03%
2022/05/18	2.2	62.44	3	62.07	61.80	-0.8	15,854	0.00%
2022/05/17	13.1	61.18	1.1	62.24	62.50	12	16,321	0.07%
2022/05/16	2.1	60.29	1	59.20	59.60	1.1	17,397	0.01%
2022/05/13	0.1	58.98	2	58.85	59.10	-1.9	18,237	-0.01%
2022/05/12	1	58.08	1	58.70	57.50	0	18,911	0.00%
2022/05/11	0.2	58.06	0	0.00	58.00	0.2	19,436	0.00%
2022/05/10	0.2	58.07	1	57.91	58.90	-0.8	20,231	0.00%
2022/05/09	0.1	57.73	0	0.00	57.10	0.1	21,633	0.00%
2022/05/06	0	60.30	1	60.70	60.80	-1	22,152	0.00%
2022/05/05	1.1	60.72	1.1	61.47	60.60	0	22,940	0.00%
2022/05/04	0.2	59.97	0	0.00	59.60	0.2	23,710	0.00%
2022/05/03	2.1	59.52	1	60.40	60.50	1.1	24,349	0.00%
2022/04/29	2.6	59.83	3	59.30	58.70	-0.4	25,173	0.00%
2022/04/28	0.2	59.17	1	59.00	58.90	-0.8	25,896	0.00%
2022/04/27	3.4	57.40	0	0.00	57.90	3.4	27,075	0.01%
2022/04/26	2.3	59.61	0	0.00	59.20	2.3	28,268	0.01%
2022/04/25	4	59.23	1	60.00	59.10	3	29,290	0.01%
2022/04/22	3.1	62.20	2	62.85	62.10	1.1	30,060	0.00%
2022/04/21	1.1	62.03	0	0.00	62.10	1.1	30,703	0.00%
2022/04/20	0.4	62.50	0	0.00	62.10	0.4	31,446	0.00%
2022/04/19	1.2	62.59	1	63.50	62.40	0.2	32,364	0.00%
2022/04/18	1.3	62.71	1	63.50	62.30	0.3	33,514	0.00%
2022/04/15	3	64.09	5	64.70	62.90	-2	34,592	-0.01%
2022/04/14	0.2	65.54	0	0.00	65.50	0.2	35,611	0.00%
2022/04/13	4.1	65.50	2	65.50	65.80	2.1	36,100	0.01%
2022/04/12	3.3	65.03	1	65.60	64.80	2.3	36,756	0.01%
2022/04/11	3	66.20	1	65.60	65.50	2	36,704	0.01%
2022/04/08	0.1	68.82	0	68.60	68.60	0.1	36,499	0.00%
2022/04/07	1.2	70.27	5	70.36	68.40	-3.8	36,448	-0.01%
2022/04/06	0	70.37	6	70.53	70.40	-6	36,319	-0.02%
2022/04/01	0.1	70.91	2	70.90	71.20	-1.9	36,277	-0.01%
2022/03/31	0	0.00	0	72.16	71.50	0	36,243	0.00%
2022/03/30	8.1	72.60	21	73.11	72.20	-12.9	36,175	-0.04%
2022/03/29	18	73.81	5.2	73.37	73.90	12.8	35,984	0.04%
2022/03/28	0.2	69.81	0	0.00	69.80	0.2	35,529	0.00%
2022/03/25	5.1	70.92	0	0.00	70.70	5.1	35,455	0.01%
2022/03/24	0.1	71.16	4	71.12	72.10	-3.9	35,367	-0.01%
2022/03/23	1	72.40	0	0.00	71.60	1	35,323	0.00%
2022/03/22	0	71.90	0	0.00	71.80	0	35,238	0.00%
2022/03/21	5	72.62	0	0.00	72.30	5	35,157	0.01%
2022/03/17	1.1	71.54	0.1	71.20	71.60	1	34,960	0.00%
2022/03/16	1.1	70.05	4	68.85	68.50	-2.9	34,790	-0.01%
2022/03/15	8.3	69.28	5	69.26	69.40	3.3	34,637	0.01%
2022/03/14	3	71.63	3	72.30	71.20	0	34,394	0.00%
2022/03/11	4.2	71.27	5	71.12	71.10	-0.8	34,263	0.00%
2022/03/10	7.3	71.68	5	71.18	71.00	2.3	34,145	0.01%
2022/03/09	1.5	69.24	4	69.98	69.90	-2.5	33,836	-0.01%
2022/03/08	10.8	71.04	9	71.47	68.60	1.8	33,819	0.01%
2022/03/07	14.3	71.55	17	72.58	71.30	-2.8	33,300	-0.01%
2022/03/04	24.5	75.90	18	76.27	74.30	6.5	32,853	0.02%
2022/03/03	19	78.99	9	79.18	78.70	10	32,178	0.03%
2022/03/02	9.5	78.15	12	78.10	78.50	-2.5	31,991	-0.01%
2022/03/01	9.5	79.50	11	79.16	80.10	-1.5	31,546	0.00%
2022/02/25	36.3	80.38	21	79.80	79.00	15.3	30,972	0.05%
2022/02/24	17	87.86	102.1	87.15	85.80	-85.1	29,671	-0.29%	大賣/
2022/02/23	24	89.63	23	88.86	90.30	1	29,280	0.00%
2022/02/22	20.1	89.08	25.1	88.78	86.90	-5	28,803	-0.02%
2022/02/21	9	89.06	11	88.77	88.40	-2	27,971	-0.01%
2022/02/18	116.9	90.01	27	89.22	90.30	89.9	27,695	0.32%	大買/
2022/02/17	19	92.64	15	92.42	92.00	4	27,061	0.01%
2022/02/16	30	94.54	33	94.65	91.80	-3	26,492	-0.01%
2022/02/15	33.1	98.23	16	96.75	95.30	17.1	25,583	0.07%
2022/02/14	8	99.30	21.1	98.89	100.00	-13.1	25,125	-0.05%
2022/02/11	16	101.22	14	101.84	100.00	2	24,836	0.01%
2022/02/10	27	102.22	23.3	101.83	101.00	3.7	24,267	0.02%
2022/02/09	20.3	98.69	26.2	99.13	103.50	-5.9	23,517	-0.02%
2022/02/08	9	94.89	10	95.24	94.80	-1	22,098	0.00%
2022/02/07	11	92.94	6	92.87	93.40	5	21,517	0.02%
2022/01/26	9.1	89.59	7	88.81	90.00	2.1	20,715	0.01%
2022/01/25	31	89.38	27.1	89.57	86.60	3.9	20,009	0.02%
2022/01/24	3	92.49	4	92.23	90.80	-1	19,444	-0.01%
2022/01/21	13	94.04	16	93.71	91.80	-3	18,561	-0.02%
2022/01/20	25	96.19	16.2	95.89	96.50	8.8	17,831	0.05%
2022/01/19	53	94.88	55.1	94.74	95.90	-2.1	16,595	-0.01%
2022/01/18	30.1	94.27	14	94.55	91.60	16.1	15,243	0.11%
2022/01/17	25	92.00	44	91.77	94.20	-19	14,151	-0.13%
2022/01/14	39	87.85	35	88.38	88.00	4	13,253	0.03%
2022/01/13	40.1	91.61	41.6	91.40	88.60	-1.4	12,515	-0.01%
2022/01/12	30	93.13	27	93.16	92.70	3	11,747	0.03%
2022/01/11	29	93.14	29.8	93.95	92.70	-0.8	10,845	-0.01%
2022/01/10	23	93.22	27	91.50	94.20	-4	9,689	-0.04%
2022/01/07	18	88.74	23	89.45	89.10	-5	8,554	-0.06%
2022/01/06	42	84.21	47	84.27	85.20	-5	7,408	-0.07%
2022/01/05	5	82.30	12	82.76	84.10	-7	6,874	-0.10%
2022/01/04	1	78.00	1	79.30	79.40	0	6,190	0.00%
2022/01/03	0	0.00	2	78.65	79.00	-2	6,155	-0.03%
2021/12/30	1.5	76.63	0	0.00	76.70	1.5	6,102	0.02%
2021/12/29	0	0.00	0	77.00	77.10	0	6,164	0.00%
2021/12/28	4.1	76.80	1	78.20	76.70	3.1	6,198	0.05%
2021/12/27	6	77.57	3	77.07	77.50	3	6,224	0.05%
2021/12/24	1	76.70	0	0.00	76.20	1	6,253	0.02%
2021/12/22	2	75.96	0	0.00	75.90	2	6,285	0.03%
2021/12/17	4	77.03	0	0.00	76.50	4	6,360	0.06%
2021/12/16	0	0.00	1	78.10	78.10	-1	6,379	-0.02%
2021/12/15	2	77.10	0	77.00	76.90	2	6,387	0.03%
2021/12/14	3	77.20	1	77.00	76.80	2	6,431	0.03%
2021/12/13	1	78.50	1	79.10	79.50	0	6,391	0.00%
2021/12/10	2	77.45	0	0.00	77.30	2	6,414	0.03%
2021/12/09	0	0.00	3	79.33	78.50	-3	6,350	-0.05%
2021/12/08	1	78.81	0	0.00	78.30	1	6,306	0.02%
2021/12/07	0	79.30	0	0.00	79.30	0	6,251	0.00%
2021/12/06	0	79.83	0.1	80.60	80.20	0	6,240	0.00%
2021/12/03	0	79.31	0	0.00	79.40	0	6,300	0.00%
2021/12/02	3	80.63	2	80.45	79.10	1	6,285	0.02%
2021/12/01	1	77.40	8	78.84	79.60	-7	6,132	-0.11%
2021/11/30	0	0.00	10	77.51	77.40	-10	6,133	-0.16%
2021/11/29	3	74.77	10	75.61	75.30	-7	6,152	-0.11%
2021/11/26	1	76.50	0	0.00	76.00	1	6,160	0.02%
2021/11/25	7	78.24	6	78.63	78.00	1	6,182	0.02%
2021/11/24	8	79.05	0	0.00	78.70	8	6,157	0.13%
2021/11/23	5	82.42	4	82.30	80.20	1	6,120	0.02%
2021/11/22	2	81.35	0	80.50	80.40	2	5,966	0.03%
2021/11/19	0	79.07	0	0.00	79.00	0	5,948	0.00%
2021/11/18	2	79.50	2.1	79.12	79.10	-0.1	6,018	0.00%
2021/11/17	0	78.70	0	78.80	78.70	0	6,031	0.00%
2021/11/16	0	0.00	2	78.95	77.30	-2	6,117	-0.03%
2021/11/15	0	0.00	7	77.89	77.50	-7	6,384	-0.11%
2021/11/12	4	81.03	0	80.90	77.00	4	6,765	0.06%
2021/11/11	11	80.52	2	80.70	80.90	9	6,873	0.13%
2021/11/10	0	78.96	2	76.90	80.90	-2	6,888	-0.03%
2021/11/09	2	76.69	2.1	76.06	75.90	0	7,171	0.00%
2021/11/08	3	75.10	0	0.00	76.60	3	7,199	0.04%
2021/11/05	1	76.21	3	76.20	76.90	-2	7,218	-0.03%
2021/11/04	0	0.00	14.2	76.91	76.50	-14.2	7,294	-0.19%
2021/11/03	0	0.00	10	75.10	76.10	-10	7,374	-0.14%
2021/11/02	6.1	74.99	1	76.02	74.80	5	7,505	0.07%
2021/11/01	1	75.51	5	75.30	76.80	-4	7,560	-0.05%
2021/10/28	13	73.48	0	0.00	73.10	13	7,627	0.17%
2021/10/27	9	72.93	0	0.00	72.90	9	7,781	0.12%
2021/10/26	0	71.40	0	0.00	71.60	0	8,181	0.00%
2021/10/25	1	73.00	1	73.10	72.80	0	8,451	0.00%
2021/10/19	0	0.00	1	72.00	72.50	-1	9,722	-0.01%
2021/10/18	1	70.80	0	0.00	70.20	1	9,712	0.01%
2021/10/15	0	70.10	2	69.75	70.40	-2	9,721	-0.02%
2021/10/14	1	66.90	0	0.00	67.50	1	9,735	0.01%
2021/10/13	0.1	68.30	0	0.00	66.90	0.1	9,760	0.00%
2021/10/08	0	0.00	1	69.10	69.40	-1	9,755	-0.01%
2021/10/06	1	68.87	0	0.00	67.00	1	9,789	0.01%
2021/10/05	0	68.50	0	0.00	68.90	0	9,772	0.00%
2021/10/04	2.2	68.11	1	67.60	67.10	1.2	9,757	0.01%
2021/10/01	2	69.00	0	0.00	68.10	2	9,712	0.02%
2021/09/30	0	0.00	1	69.40	71.00	-1	9,687	-0.01%
2021/09/29	1	69.61	0	0.00	70.00	1	9,686	0.01%
2021/09/24	1.1	72.50	1	72.60	72.40	0.1	9,693	0.00%
2021/09/22	1	70.10	0	0.00	69.80	1	9,632	0.01%
2021/09/17	2.1	70.90	0	0.00	71.80	2.1	9,625	0.02%
2021/09/16	1	71.00	0	0.00	71.10	1	9,620	0.01%
2021/09/15	1	73.00	0	0.00	71.80	1	9,620	0.01%
2021/09/08	0	73.30	5	72.02	72.00	-5	10,010	-0.05%
2021/09/07	0	74.50	3	74.30	74.30	-3	9,933	-0.03%
2021/09/06	0	75.00	1	74.90	74.20	-1	9,903	-0.01%
2021/09/03	0	76.67	1	76.90	76.60	-1	9,837	-0.01%
2021/09/02	0	77.70	0	0.00	76.80	0	9,771	0.00%
2021/09/01	2	78.35	0	0.00	78.30	2	9,711	0.02%
2021/08/31	6	78.00	0	0.00	77.30	6	9,659	0.06%
2021/08/27	1	76.00	1	76.00	76.10	0	9,578	0.00%
2021/08/26	0	75.80	0	0.00	75.20	0	9,574	0.00%
2021/08/25	0	76.40	0	0.00	76.50	0	9,540	0.00%
2021/08/24	3.2	74.49	0	0.00	73.90	3.2	9,429	0.03%
2021/08/23	1	74.52	1	74.80	75.70	0	9,357	0.00%
2021/08/20	0	74.40	13	73.80	73.30	-13	9,330	-0.14%
2021/08/19	3	76.60	47	77.51	74.90	-44	9,186	-0.48%
2021/08/18	7	80.09	3	80.87	81.20	4	8,892	0.04%
2021/08/17	12	84.03	5	83.92	84.00	7	8,497	0.08%
2021/08/16	61	83.10	12.5	82.37	83.90	48.5	8,034	0.60%
2021/08/13	2.1	81.41	3	82.63	81.40	-0.9	7,646	-0.01%
2021/08/09	2	78.50	1	80.00	77.40	1	7,331	0.01%
2021/08/06	0	0.00	0.9	81.19	80.80	-0.9	7,261	-0.01%
2021/08/05	4.9	84.81	6	85.07	84.00	-1.1	7,248	-0.01%
2021/08/04	3	84.20	6	83.93	84.40	-3	7,301	-0.04%
2021/08/02	0	0.00	1	84.49	84.30	-1	7,256	-0.01%
2021/07/30	7	84.87	5.4	84.94	82.00	1.6	7,091	0.02%
2021/07/29	1	82.30	3	82.03	83.80	-2	6,713	-0.03%
2021/07/28	3	78.17	3.5	79.20	79.40	-0.5	6,486	-0.01%
2021/07/27	3	81.80	3	82.80	81.70	0	6,537	0.00%
2021/07/23	4	79.69	4	81.43	80.20	0	6,147	0.00%
2021/07/22	0	75.20	0	0.00	75.20	0	5,639	0.00%
2021/07/21	0	71.50	0	0.00	71.20	0	5,646	0.00%
2021/07/15	1	75.90	0	0.00	76.00	1	6,155	0.02%
2021/07/07	0	77.10	0	0.00	77.00	0	6,822	0.00%
2021/07/06	2	78.60	0	0.00	78.00	2	6,965	0.03%
2021/06/28	0	78.80	0	0.00	78.20	0	7,517	0.00%
2021/06/25	1.4	80.11	1	81.20	79.60	0.4	7,529	0.00%
2021/06/24	0.1	79.88	0.1	80.20	79.70	0	7,529	0.00%
2021/06/23	1	79.80	0	0.00	79.40	1	7,520	0.01%
2021/06/22	0	0.00	0.1	79.23	79.40	-0.1	7,527	0.00%
2021/06/21	0.1	80.50	0	79.80	79.70	0.1	7,593	0.00%
2021/06/18	1.1	80.52	1	79.20	78.20	0.1	7,613	0.00%
2021/06/04	0	0.00	3	75.40	75.10	-3	7,892	-0.04%
2021/05/31	0	0.00	1	75.30	75.50	-1	8,555	-0.01%
2021/05/26	1	73.10	0	0.00	73.10	1	9,156	0.01%
2021/05/24	1	70.70	0	0.00	70.90	1	9,310	0.01%
2021/05/20	0.2	69.08	1	68.00	69.10	-0.9	9,449	-0.01%
2021/05/18	1.2	66.47	2	68.30	68.20	-0.8	9,433	-0.01%
2021/05/17	3	64.80	7.5	65.01	64.80	-4.5	9,396	-0.05%
2021/05/14	0	0.00	1	62.00	61.80	-1	9,156	-0.01%
2021/05/13	0	62.00	2	59.10	61.80	-2	9,102	-0.02%
2021/05/12	1.1	66.36	3	64.13	64.20	-1.9	9,007	-0.02%
2021/05/11	0	71.60	1	71.90	71.20	-1	8,858	-0.01%
2021/05/10	2	76.60	1	76.40	76.30	1	8,857	0.01%
2021/05/07	3	74.60	1	73.90	74.90	2	8,907	0.02%
2021/05/06	0	73.00	0.5	73.60	72.90	-0.5	9,028	-0.01%
2021/05/05	1.1	73.00	3	73.10	72.00	-2	9,040	-0.02%
2021/05/04	1	73.00	0	0.00	73.00	1	9,100	0.01%
2021/05/03	1	78.50	0	0.00	77.90	1	9,052	0.01%
2021/04/28	0	0.00	2	81.90	81.30	-2	9,278	-0.02%
2021/04/27	2	81.80	0	0.00	81.70	2	9,791	0.02%
2021/04/26	1	82.20	1	82.60	82.10	0	9,888	0.00%
2021/04/23	5	83.26	0	0.00	82.70	5	9,983	0.05%
2021/04/22	2	83.45	0	0.00	82.30	2	10,015	0.02%
2021/04/21	4	85.21	3.2	84.36	83.40	0.8	9,934	0.01%
2021/04/20	4.2	86.16	2	86.25	86.00	2.2	9,803	0.02%
2021/04/19	1	82.90	2	84.20	84.00	-1	9,789	-0.01%
2021/04/16	1	82.20	2	82.50	81.90	-1	9,788	-0.01%
2021/04/15	1	81.80	11	81.51	82.20	-10	9,946	-0.10%
2021/04/14	1	81.10	5	81.42	81.20	-4	10,053	-0.04%
2021/04/12	2	82.95	0	0.00	82.30	2	10,087	0.02%
2021/04/09	2	83.70	2	84.55	83.60	0	10,053	0.00%
2021/04/08	2	83.00	1	83.30	82.90	1	9,934	0.01%
2021/04/06	1	82.90	0	0.00	82.90	1	10,037	0.01%
2021/03/30	0	0.00	1	83.10	83.00	-1	10,210	-0.01%
2021/03/23	1	84.40	1.1	85.98	84.10	-0.1	10,757	0.00%
2021/03/19	2	83.70	2	84.10	83.70	0	10,853	0.00%
2021/03/18	1.1	85.70	5	85.50	85.70	-4	10,791	-0.04%
2021/03/17	10	85.05	1	86.00	84.80	9	10,871	0.08%
2021/03/15	5	84.00	0	0.00	84.70	5	11,109	0.05%
2021/03/10	1	82.50	1	82.80	82.50	0	11,617	0.00%
2021/03/08	0	0.00	3	84.50	83.10	-3	11,923	-0.03%
2021/03/04	14	88.04	10	87.95	88.00	4	11,800	0.03%
2021/03/03	12	88.29	22	87.51	86.90	-10	11,497	-0.09%
2021/03/02	0	0.00	1	85.90	84.70	-1	10,728	-0.01%
2021/02/25	13	85.54	13	86.42	86.10	0	10,882	0.00%
2021/02/24	4	86.00	3	85.90	85.50	1	10,861	0.01%
2021/02/23	6	85.18	1.8	85.38	85.50	4.2	10,941	0.04%
2021/02/22	0	0.00	5	85.80	85.20	-5	11,050	-0.05%
2021/02/19	12	84.21	1	84.00	84.00	11	11,093	0.10%
2021/02/17	0	0.00	2	83.60	84.20	-2	11,427	-0.02%
2021/02/03	1	80.80	0	0.00	80.40	1	12,214	0.01%
2021/02/02	0	0.00	0.2	81.20	81.20	-0.2	12,580	0.00%
2021/01/29	3	82.97	1	83.80	82.50	2	13,188	0.02%
2021/01/28	3	83.20	0	0.00	83.10	3	13,491	0.02%
2021/01/26	3.5	85.37	2	84.80	83.80	1.5	14,290	0.01%
2021/01/25	3	86.63	2	87.90	86.20	1	14,724	0.01%
2021/01/22	3	87.67	1.1	87.66	88.30	1.9	15,040	0.01%
2021/01/21	13	86.92	11	86.15	85.20	2	14,644	0.01%
2021/01/20	5	87.94	3.3	87.19	85.00	1.7	14,981	0.01%
2021/01/19	2	83.60	2	84.00	84.00	0	12,243	0.00%
2021/01/15	1	81.20	0	0.00	79.90	1	12,353	0.01%
2021/01/14	0	0.00	1.6	82.00	82.30	-1.6	13,122	-0.01%
2021/01/13	1	80.50	10.5	80.40	80.50	-9.5	14,496	-0.07%
2021/01/12	2	82.90	3	80.43	77.40	-1	15,443	-0.01%
2021/01/11	0	83.30	0	0.00	82.80	0	13,101	0.00%
2021/01/08	3	84.50	2	84.70	84.50	1	15,124	0.01%