富鼎 (8261)-富邦-新店券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
82.4
漲跌
▲0.1
漲幅
+0.12%
成交量
249張
產業
上市半導體類股
653人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富鼎 (8261)籌碼相關－富邦-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
2024/05/20	0	82.50	0	0.00	82.30	0	575	0.01%
2024/05/14	0	0.00	0.1	83.14	83.30	-0.1	617	-0.02%
2024/05/13	0	0.00	0.1	83.00	82.70	-0.1	623	-0.01%
2024/05/08	0	0.00	1	83.40	83.50	-1	629	-0.16%
2024/05/07	1	83.40	0	0.00	83.30	1	632	0.16%
2024/05/06	0	0.00	0.1	83.20	83.10	-0.1	638	-0.01%
2024/05/03	0.1	81.90	0	0.00	81.60	0.1	639	0.02%
2024/05/02	1	82.10	0	0.00	82.40	1	647	0.15%
2024/04/30	0	0.00	2	82.00	81.90	-2	655	-0.31%
2024/04/25	0.3	79.83	0	0.00	79.50	0.3	672	0.04%
2024/04/24	2	80.40	0	0.00	80.60	2	672	0.30%
2024/04/23	0.1	79.40	1	79.00	79.30	-0.9	686	-0.13%
2024/04/19	1.1	80.47	4	79.53	79.90	-2.9	698	-0.42%
2024/04/16	2	82.65	1.1	82.35	82.00	0.9	691	0.13%
2024/04/15	3	85.10	0	0.00	84.60	3	683	0.44%
2024/04/12	2	85.70	0	0.00	85.60	2	686	0.29%
2024/04/11	0	0.00	0.2	86.70	86.70	-0.2	686	-0.03%
2024/04/10	0	0.00	7	87.06	86.50	-7	688	-1.02%
2024/04/08	0	0.00	1.2	87.00	87.10	-1.2	696	-0.17%
2024/04/03	15.1	88.10	1	88.80	87.90	14.1	702	2.01%
2024/04/02	8.2	90.26	58	89.76	89.00	-49.8	711	-7.01%
2024/04/01	44	88.58	0	0.00	88.90	44	691	6.36%
2024/03/29	12	87.75	1	87.60	87.00	11	681	1.61%
2024/03/28	4	87.88	18	89.42	88.50	-14	670	-2.09%
2024/03/27	2	84.30	1	84.60	84.60	1	624	0.16%
2024/03/22	2	84.30	0	84.90	85.30	2	664	0.30%
2024/03/21	1	84.10	0	0.00	84.00	1	678	0.15%
2024/03/20	13	84.48	11	84.55	84.20	2	695	0.29%
2024/03/19	0	0.00	5	84.70	84.60	-5	712	-0.70%
2024/03/18	1	85.70	0	0.00	84.90	1	724	0.14%
2024/03/14	0	0.00	9	84.51	84.60	-9	812	-1.11%
2024/03/13	10	85.00	1	85.40	84.60	9	862	1.04%
2024/03/12	1	86.60	3.3	85.91	86.50	-2.3	885	-0.26%
2024/03/11	0	85.20	0	0.00	85.00	0	902	0.00%
2024/03/08	4	84.40	0	0.00	84.30	4	927	0.43%
2024/03/07	1	84.10	8	84.94	84.50	-7	949	-0.74%
2024/03/06	1	86.43	0	0.00	86.40	1	986	0.10%
2024/03/04	2	88.25	2	87.30	87.30	0	1,211	0.00%
2024/02/27	1	87.50	2	87.30	88.00	-1	1,356	-0.07%
2024/02/26	1	88.30	2	88.60	88.60	-1	1,554	-0.06%
2024/02/23	6.1	87.91	0	0.00	87.80	6.1	1,682	0.36%
2024/02/22	0	0.00	5	89.10	89.10	-5	1,752	-0.29%
2024/02/21	0	0.00	12	89.70	89.80	-12	1,918	-0.63%
2024/02/16	2	91.10	13	90.84	90.80	-11	2,006	-0.55%
2024/02/15	10	89.90	8	88.45	89.40	2	1,985	0.10%
2024/02/05	4	87.13	2	87.45	87.40	2	1,979	0.10%
2024/02/01	0	88.80	5	89.00	88.40	-5	1,978	-0.25%
2024/01/31	3.1	88.83	1	89.70	88.80	2.1	1,982	0.11%
2024/01/30	3	89.10	0	0.00	89.20	3	1,986	0.15%
2024/01/29	11	89.73	0	0.00	90.20	11	1,990	0.55%
2024/01/26	0	89.80	1	90.30	90.50	-1	1,986	-0.05%
2024/01/25	1	89.61	2	89.70	89.40	-1	1,983	-0.05%
2024/01/24	1	90.71	1	90.33	91.10	0	1,977	0.00%
2024/01/23	0	89.80	1	89.70	89.80	-1	1,979	-0.05%
2024/01/22	0	0.00	4	89.25	89.60	-4	1,978	-0.20%
2024/01/19	1.2	87.70	1	88.30	87.80	0.2	1,985	0.01%
2024/01/18	0	0.00	2	88.35	88.00	-2	1,982	-0.10%
2024/01/17	2	88.75	1	89.60	88.80	1	1,990	0.05%
2024/01/16	3.2	90.06	4	90.00	90.10	-0.8	1,978	-0.04%
2024/01/15	0	0.00	1	92.00	91.50	-1	1,969	-0.05%
2024/01/11	1	91.30	0	0.00	91.70	1	1,994	0.05%
2024/01/10	4	91.33	1	91.20	91.20	3	2,054	0.15%
2024/01/09	0	0.00	0.1	91.80	91.70	-0.1	2,126	-0.01%
2024/01/08	2	92.95	1	94.70	92.50	1	2,132	0.05%
2024/01/04	5.3	93.23	2	93.00	92.10	3.3	2,161	0.15%
2024/01/03	6.3	94.72	1	94.30	94.30	5.3	2,152	0.25%
2024/01/02	3	97.07	0	0.00	96.50	3	2,139	0.14%
2023/12/29	3	96.70	0	0.00	97.60	3	2,131	0.14%
2023/12/28	6	98.00	2	98.90	97.20	4	2,122	0.19%
2023/12/27	1	97.30	0.2	97.50	97.40	0.8	2,108	0.04%
2023/12/26	1	97.40	0	0.00	97.40	1	2,103	0.05%
2023/12/25	0	97.00	0	0.00	96.50	0	2,102	0.00%
2023/12/20	8	97.84	4	98.03	97.50	4	2,081	0.19%
2023/12/19	3.5	96.75	0	0.00	97.90	3.5	2,067	0.17%
2023/12/18	2.2	98.67	0	0.00	98.40	2.2	2,050	0.11%
2023/12/15	6.1	101.81	3	101.50	100.00	3.1	2,035	0.15%
2023/12/14	0	0.00	5	102.00	102.50	-5	2,023	-0.25%
2023/12/13	2	102.25	2	101.75	101.50	0	2,011	0.00%
2023/12/12	3	103.67	1	104.00	101.50	2	2,004	0.10%
2023/12/11	1	100.00	1.1	101.50	102.00	-0.1	1,969	0.00%
2023/12/08	9.2	99.38	9	100.00	100.00	0.2	1,934	0.01%
2023/12/07	4	101.38	7	103.07	101.00	-3	1,888	-0.16%
2023/12/06	10	102.05	1.1	102.05	102.00	8.9	1,872	0.48%
2023/12/05	1.1	101.95	0	0.00	101.00	1.1	1,864	0.06%
2023/12/04	0.2	103.12	3	102.51	102.50	-2.8	1,912	-0.15%
2023/12/01	6.3	103.10	1	103.93	103.50	5.3	1,899	0.28%
2023/11/30	11.1	106.54	14	106.57	105.50	-3	1,871	-0.16%
2023/11/29	13	102.73	13	102.50	103.00	0	1,728	0.00%
2023/11/28	0	101.00	8.7	99.63	101.00	-8.7	1,654	-0.53%
2023/11/27	6.3	98.51	5	97.86	96.00	1.2	1,586	0.08%
2023/11/24	7.1	97.10	1.2	98.31	98.70	5.9	1,543	0.38%
2023/11/22	6.6	97.49	13.1	98.37	98.20	-6.4	1,309	-0.49%
2023/11/21	6.1	97.04	6	94.63	94.60	0.1	1,184	0.00%
2023/11/20	11	95.87	11.2	96.75	96.90	-0.2	1,115	-0.01%
2023/11/17	1	90.00	3	89.80	90.00	-2	955	-0.21%
2023/11/16	3	88.69	0	89.50	89.40	3	948	0.32%
2023/11/15	2	89.50	16	89.07	89.00	-14	927	-1.51%
2023/11/09	1	86.80	1	86.70	86.50	0	879	0.00%
2023/11/06	6	87.02	1	86.70	86.70	5	888	0.56%
2023/11/01	1	83.60	1	83.50	83.70	0	875	0.00%
2023/10/30	1	85.80	1	85.20	85.20	0	872	0.00%
2023/10/27	0	0.00	2	87.50	86.10	-2	868	-0.23%
2023/10/26	0	0.00	0	86.30	85.50	0	861	0.00%
2023/10/25	2	87.60	1.1	87.32	86.90	1	868	0.11%
2023/10/24	0.1	85.70	2.2	86.05	85.60	-2.1	859	-0.25%
2023/10/23	3	86.27	1	85.80	85.60	2	860	0.23%
2023/10/20	2	86.85	1	86.40	86.90	1	861	0.12%
2023/10/19	6	88.03	4	88.63	88.00	2	858	0.23%
2023/10/18	14.2	87.92	8	89.11	89.40	6.2	854	0.72%
2023/10/17	4	89.85	15.1	88.89	89.40	-11.1	793	-1.40%
2023/10/16	0	0.00	9	86.10	84.20	-9	720	-1.25%
2023/10/13	1	86.90	6	87.58	87.20	-5	716	-0.70%
2023/10/12	1	86.50	1	87.50	87.50	0	695	0.00%
2023/10/11	1	84.50	2	84.10	84.00	-1	687	-0.15%
2023/10/06	1	84.20	0	0.00	84.20	1	696	0.14%
2023/10/04	2	83.10	4	83.15	83.10	-2	714	-0.28%
2023/09/28	1	82.70	0	0.00	82.60	1	762	0.13%
2023/09/27	2	83.20	0	0.00	82.80	2	770	0.26%
2023/09/26	3	84.40	0	0.00	83.50	3	787	0.38%
2023/09/25	1	84.70	0	0.00	85.00	1	806	0.12%
2023/09/21	1	84.90	0	0.00	83.50	1	814	0.12%
2023/09/20	1	85.00	0	0.00	84.90	1	812	0.12%
2023/09/18	0	0.00	1	88.00	88.10	-1	810	-0.12%
2023/09/14	4	88.20	8	87.13	87.40	-4	807	-0.50%
2023/09/13	0	0.00	1	87.50	86.80	-1	801	-0.12%
2023/09/12	1	85.50	0	0.00	85.50	1	803	0.12%
2023/09/11	0	0.00	7	85.67	85.30	-7	804	-0.87%
2023/09/08	2.1	86.31	2	85.81	87.50	0	809	0.00%
2023/09/07	7	88.26	4	89.10	88.00	3	814	0.37%
2023/09/06	5	84.44	0	0.00	84.40	5	747	0.67%
2023/09/05	2	85.05	0.1	85.50	85.70	2	737	0.26%
2023/09/01	1	83.30	12.1	83.64	83.10	-11.1	743	-1.49%
2023/08/31	10	82.10	0	0.00	82.10	10	771	1.30%
2023/08/29	1	81.20	0	0.00	81.70	1	777	0.13%
2023/08/28	0.1	80.64	0	0.00	80.40	0.1	810	0.02%
2023/08/25	0.1	81.80	0	0.00	81.80	0.1	811	0.01%
2023/08/22	2.4	81.80	0	0.00	81.20	2.4	810	0.30%
2023/08/21	1	82.50	0	0.00	82.70	1	807	0.12%
2023/08/18	2	85.00	2	84.40	83.80	0	805	0.00%
2023/08/17	4	84.90	0	0.00	85.50	4	805	0.50%
2023/08/14	5	85.00	0	0.00	84.30	5	938	0.53%
2023/08/11	2	90.00	1	89.60	88.00	1	930	0.11%
2023/08/10	1	90.00	0	0.00	89.70	1	927	0.11%
2023/08/08	2	93.20	0.3	93.30	93.10	1.7	937	0.18%
2023/07/28	0	0.00	2.1	94.69	96.30	-2.1	957	-0.21%
2023/07/27	2	93.85	0	94.10	93.80	2	951	0.21%
2023/07/26	0	0.00	20	94.14	92.60	-20	956	-2.09%
2023/07/25	0	0.00	0	93.60	93.80	0	959	0.00%
2023/07/24	0	92.00	0	0.00	91.20	0	962	0.00%
2023/07/21	12	93.88	0	0.00	94.00	12	963	1.25%
2023/07/18	0.2	97.60	0	0.00	97.10	0.2	1,007	0.01%
2023/07/17	0.1	98.20	0	0.00	97.70	0.1	1,024	0.01%
2023/07/14	0.3	98.13	0	0.00	97.60	0.3	1,061	0.03%
2023/07/13	1.5	99.15	20	99.05	98.10	-18.5	1,124	-1.65%
2023/07/11	2	96.45	0	0.00	96.50	2	1,159	0.17%
2023/07/10	21.3	96.12	1	98.70	95.90	20.3	1,224	1.65%
2023/07/07	0.4	99.13	0	0.00	98.90	0.4	1,259	0.03%
2023/07/06	1	100.00	0	0.00	100.00	1	1,393	0.07%
2023/07/05	5	101.00	0	0.00	101.00	5	1,420	0.35%
2023/07/04	3	102.00	2	102.00	102.00	1	1,414	0.07%
2023/07/03	17.1	106.56	0	0.00	106.50	17.1	1,401	1.22%
2023/06/26	0	0.00	3	106.00	106.00	-3	1,425	-0.21%
2023/06/19	1	105.50	0	0.00	105.00	1	1,438	0.07%
2023/06/16	1	107.00	0	0.00	107.00	1	1,432	0.07%
2023/06/13	0	0.00	3.1	109.99	110.00	-3.1	1,462	-0.21%
2023/06/12	1	108.50	0.4	109.50	108.50	0.6	1,447	0.04%
2023/06/09	0	0.00	2	107.00	107.50	-2	1,452	-0.14%
2023/06/08	0	0.00	2	106.50	107.50	-2	1,468	-0.14%
2023/06/07	1.1	108.50	0	0.00	108.00	1.1	1,475	0.07%
2023/06/06	2	112.00	2.1	109.76	110.50	-0.1	1,468	-0.01%
2023/06/05	0	0.00	2	109.00	108.50	-2	1,454	-0.14%
2023/06/01	2	110.00	2.1	109.48	108.50	-0.1	1,480	0.00%
2023/05/31	1	106.00	1	107.00	106.00	0	1,457	0.00%
2023/05/29	0	0.00	0	106.00	106.50	0	1,464	0.00%
2023/05/25	0	0.00	1	105.00	104.50	-1	1,487	-0.07%
2023/05/24	0	104.50	57	104.50	104.50	-57	1,533	-3.72%
2023/05/22	0	0.00	5	105.70	106.50	-5	1,570	-0.32%
2023/05/19	5	107.60	8	110.88	105.00	-3	1,628	-0.18%
2023/05/18	57	101.98	1	102.50	105.00	56	1,577	3.55%
2023/05/17	3	99.80	2	100.05	100.50	1	1,567	0.06%
2023/05/16	1	100.00	0	0.00	99.40	1	1,573	0.06%
2023/05/15	0.2	99.30	4	99.40	98.70	-3.9	1,581	-0.24%
2023/05/12	3	99.33	11	98.62	100.50	-8	1,610	-0.50%
2023/05/11	1.1	100.59	0	0.00	100.50	1.1	1,694	0.06%
2023/05/09	13	102.08	0.1	103.00	102.00	13	1,770	0.73%
2023/05/05	0	0.00	0	104.45	103.50	0	1,845	0.00%
2023/05/04	1	103.00	0	0.00	103.00	1	1,918	0.05%
2023/05/03	0	0.00	0.1	104.50	104.00	-0.1	1,955	-0.01%
2023/05/02	1	104.50	0	0.00	105.00	1	2,060	0.05%
2023/04/26	2.1	101.55	1.5	102.50	103.00	0.6	2,160	0.03%
2023/04/25	3	104.17	2.3	103.61	103.00	0.7	2,192	0.03%
2023/04/24	1	105.00	0	0.00	105.50	1	2,277	0.04%
2023/04/21	7.3	107.09	2	106.25	105.50	5.3	2,272	0.23%
2023/04/19	0	0.00	1	114.50	113.00	-1	2,261	-0.04%
2023/04/17	2	113.75	2	113.00	113.00	0	2,177	0.00%
2023/04/14	1	113.50	1	114.00	113.00	0	2,170	0.00%
2023/04/13	3	114.17	2	115.22	113.50	1	2,158	0.04%
2023/04/12	1.2	112.94	1	113.50	114.50	0.2	2,102	0.01%
2023/04/11	25.5	111.91	27	113.06	113.50	-1.5	2,065	-0.07%
2023/04/10	1	105.50	20	105.50	108.50	-19	1,944	-0.98%
2023/04/07	0	0.00	0	105.00	104.50	0	1,954	0.00%
2023/04/06	0	104.50	0	0.00	104.00	0	1,964	0.00%
2023/03/31	1	104.00	0	0.00	104.00	1	1,970	0.05%
2023/03/30	0	0.00	2	104.00	103.50	-2	1,986	-0.10%
2023/03/29	10.1	103.49	0	0.00	102.50	10.1	2,010	0.50%
2023/03/28	0	0.00	1	106.50	104.00	-1	2,027	-0.05%
2023/03/27	10	106.50	0	0.00	106.00	10	2,040	0.49%
2023/03/24	0	0.00	1	107.00	107.00	-1	2,084	-0.05%
2023/03/23	0	0.00	0.3	107.00	106.50	-0.3	2,109	-0.01%
2023/03/22	1.3	106.62	1	107.00	107.00	0.3	2,123	0.01%
2023/03/21	0	0.00	0	107.00	106.00	0	2,131	0.00%
2023/03/20	2	106.25	1.1	106.06	106.00	0.9	2,147	0.04%
2023/03/17	1	103.00	1.1	103.45	103.00	-0.1	2,175	0.00%
2023/03/16	0.3	102.50	24	102.17	102.00	-23.7	2,195	-1.08%
2023/03/14	3	105.33	0	0.00	104.50	3	2,308	0.13%
2023/03/13	4	106.75	0	0.00	106.00	4	2,404	0.17%
2023/03/10	0	0.00	1	109.00	108.50	-1	2,547	-0.04%
2023/03/09	1	113.46	0	0.00	111.50	1	2,621	0.04%
2023/03/08	2	113.25	3	113.01	113.00	-1	2,672	-0.04%
2023/03/07	10	112.50	0	0.00	112.00	10	2,729	0.37%
2023/03/06	0	0.00	5	112.00	111.50	-5	2,878	-0.17%
2023/03/03	2	110.25	30	110.50	110.00	-28	3,013	-0.93%
2023/03/02	0	110.00	1	109.00	109.50	-1	3,217	-0.03%
2023/03/01	0.1	109.00	9	108.72	109.50	-8.9	3,436	-0.26%
2023/02/24	13	109.50	1	111.50	109.00	12	3,445	0.35%
2023/02/23	5	110.00	2	109.75	110.00	3	3,453	0.09%
2023/02/22	38	109.83	0	0.00	109.50	38	3,523	1.08%
2023/02/21	2	113.50	0	0.00	113.50	2	3,503	0.06%
2023/02/20	2	114.00	4	114.50	113.50	-2	3,542	-0.06%
2023/02/17	14	115.96	13.5	114.93	114.50	0.5	3,544	0.01%
2023/02/16	13	113.50	23.1	113.70	115.00	-10.1	3,498	-0.29%
2023/02/15	12	110.88	10	110.00	110.50	2	3,488	0.06%
2023/02/14	1.5	112.17	1.1	112.00	111.00	0.5	3,501	0.01%
2023/02/13	11	111.50	0	0.00	111.00	11	3,523	0.31%
2023/02/10	2	112.00	2	112.50	111.50	0	3,566	0.00%
2023/02/09	8	116.06	7	113.50	113.50	1	3,566	0.03%
2023/02/08	6	115.08	1	114.00	114.00	5	3,488	0.14%
2023/02/07	0.3	112.40	1	113.00	113.50	-0.8	3,456	-0.02%
2023/02/06	0	0.00	1	113.50	112.50	-1	3,540	-0.03%
2023/02/03	3	114.00	1	115.00	112.50	2	3,527	0.06%
2023/02/02	2	114.75	8	114.75	115.50	-6	3,484	-0.17%
2023/02/01	20	113.50	3	113.66	114.50	17	3,433	0.49%
2023/01/31	6	113.00	5.4	113.93	114.00	0.7	3,417	0.02%
2023/01/30	9	110.56	15	110.10	111.00	-6	3,334	-0.18%
2023/01/16	0	0.00	1	104.00	104.50	-1	3,302	-0.03%
2023/01/13	7.5	105.41	2	105.00	104.00	5.5	3,316	0.16%
2023/01/12	5	108.60	4.1	109.00	107.00	0.9	3,310	0.03%
2023/01/11	0	0.00	2.3	106.46	106.50	-2.3	3,244	-0.07%
2023/01/10	1	107.00	0	0.00	106.00	1	3,302	0.03%
2023/01/09	1	107.50	5	107.00	107.00	-4	3,355	-0.12%
2023/01/06	5.2	104.50	0	0.00	105.50	5.2	3,422	0.15%
2023/01/05	4	105.13	13.4	106.04	104.00	-9.4	3,518	-0.27%
2023/01/04	21	105.00	2	105.00	105.00	19	3,545	0.54%
2023/01/03	0.4	103.00	0	0.00	104.50	0.4	3,565	0.01%
2022/12/30	4	105.25	1	104.00	104.00	3	3,607	0.08%
2022/12/28	2	106.50	1	108.50	105.50	1	3,714	0.03%
2022/12/27	1	109.00	1	108.50	108.50	0	3,723	0.00%
2022/12/23	0	0.00	42	105.00	106.00	-42	3,749	-1.12%
2022/12/22	33	107.64	1	106.50	106.50	32	3,793	0.84%
2022/12/21	2	105.75	1	105.50	106.00	1	3,857	0.03%
2022/12/20	5	105.50	0	104.50	105.00	5	3,921	0.13%
2022/12/19	2	107.26	0	0.00	107.00	2	3,955	0.05%
2022/12/16	13	109.04	4	108.50	110.00	9	4,027	0.22%
2022/12/15	1	106.50	5	108.70	109.00	-4	4,055	-0.10%
2022/12/14	0.6	106.65	1	106.00	107.00	-0.4	4,121	-0.01%
2022/12/13	1	106.50	0	0.00	105.50	1	4,163	0.02%
2022/12/12	1	106.50	0	0.00	107.00	1	4,248	0.02%
2022/12/09	3.2	107.69	5.3	108.61	107.00	-2.1	4,281	-0.05%
2022/12/08	1.5	111.00	2	111.00	110.50	-0.5	4,270	-0.01%
2022/12/07	0.2	110.50	3	113.00	110.00	-2.9	4,274	-0.07%
2022/12/06	2	115.25	1	117.00	114.50	1	4,241	0.02%
2022/12/05	8	119.44	14	117.57	117.00	-6	4,218	-0.14%
2022/12/02	10	120.50	4.1	118.88	117.50	5.9	4,157	0.14%
2022/12/01	2.4	116.85	10	115.95	114.50	-7.7	4,057	-0.19%
2022/11/30	0	0.00	2.2	114.05	114.50	-2.2	4,032	-0.05%
2022/11/29	3	112.67	5	112.40	113.50	-2	4,017	-0.05%
2022/11/28	5	113.60	4	113.13	114.00	1	3,993	0.03%
2022/11/25	10.9	111.35	11.6	111.48	110.50	-0.7	3,984	-0.02%
2022/11/24	17	109.12	18	110.08	110.50	-1	3,893	-0.03%
2022/11/23	10.1	107.15	15	108.40	107.00	-5	3,705	-0.13%
2022/11/22	2	101.50	1	101.00	100.50	1	3,542	0.03%
2022/11/21	11.3	103.50	2	103.75	102.00	9.3	3,749	0.25%
2022/11/18	16	104.88	3	106.50	103.50	13	3,830	0.34%
2022/11/17	1	103.00	0	0.00	104.00	1	3,893	0.03%
2022/11/15	0	0.00	4	101.25	101.50	-4	4,106	-0.10%
2022/11/14	3	100.23	1	101.00	101.00	2	4,501	0.04%
2022/11/11	2	102.25	2	100.50	99.50	0	4,747	0.00%
2022/11/10	2	99.35	0	0.00	99.20	2	4,728	0.04%
2022/11/09	0	0.00	1	101.00	101.00	-1	4,732	-0.02%
2022/11/08	5.2	100.19	6	100.86	99.20	-0.9	4,748	-0.02%
2022/11/04	0	0.00	1	101.00	101.50	-1	4,767	-0.02%
2022/11/03	3	101.50	5	101.10	101.50	-2	4,766	-0.04%
2022/11/02	9	100.59	12.1	101.00	101.00	-3.1	4,765	-0.06%
2022/10/28	1	94.20	0	0.00	93.60	1	4,784	0.02%
2022/10/27	1	95.20	2.5	96.00	96.20	-1.5	4,854	-0.03%
2022/10/26	1	95.39	4	93.85	93.20	-3	4,881	-0.06%
2022/10/25	5	95.88	4	95.98	96.10	1	4,957	0.02%
2022/10/24	5.2	99.06	7	98.70	95.80	-1.9	4,983	-0.04%
2022/10/21	3	96.50	0	0.00	94.50	3	5,022	0.06%
2022/10/20	3	97.03	0	0.00	97.80	3	5,068	0.06%
2022/10/18	4	102.75	2	101.00	101.50	2	5,223	0.04%
2022/10/17	0	97.50	2	97.70	101.50	-2	5,292	-0.04%
2022/10/14	6.1	99.69	6	100.50	100.00	0.1	5,387	0.00%
2022/10/13	16	94.03	16	95.14	92.30	0	5,359	0.00%
2022/10/12	2	102.50	1	101.00	102.50	1	5,301	0.02%
2022/10/11	2	101.50	2	102.00	101.50	0	5,342	0.00%
2022/10/07	4	107.63	1	107.00	106.50	3	5,384	0.06%
2022/10/06	1	110.50	17	110.76	111.00	-16	5,442	-0.29%
2022/10/05	2	109.50	4	109.75	109.00	-2	5,454	-0.04%
2022/10/04	3	107.67	0	0.00	108.00	3	5,462	0.05%
2022/10/03	3	104.00	3	104.83	104.50	0	5,496	0.00%
2022/09/30	0	0.00	1	104.00	105.50	-1	5,576	-0.02%
2022/09/29	1	104.50	3	104.33	103.50	-2	5,658	-0.04%
2022/09/28	11	104.14	2	103.00	102.00	9	5,722	0.16%
2022/09/27	5	107.60	4	105.50	107.50	1	5,773	0.02%
2022/09/26	10	108.65	2	111.00	108.50	8	5,793	0.14%
2022/09/23	7	116.43	6	113.50	112.50	1	5,900	0.02%
2022/09/22	2	112.50	4	115.38	116.50	-2	5,955	-0.03%
2022/09/21	4	114.87	3	114.17	114.00	1	5,995	0.02%
2022/09/20	15	112.93	8	113.00	112.50	7	6,025	0.12%
2022/09/19	4	110.00	8	111.50	112.00	-4	6,148	-0.07%
2022/09/16	1	108.50	2	109.25	109.00	-1	6,178	-0.02%
2022/09/15	2	110.00	2.2	107.59	109.50	-0.2	6,317	0.00%
2022/09/14	2	107.50	2.3	108.46	109.50	-0.3	6,459	0.00%
2022/09/13	1	109.50	1.1	109.05	109.00	-0.1	6,555	0.00%
2022/09/08	0	0.00	0	106.00	106.50	0	6,844	0.00%
2022/09/07	1	103.50	0	0.00	103.50	1	7,045	0.01%
2022/09/06	3	109.83	4	110.75	108.50	-1	7,081	-0.01%
2022/09/05	1	114.00	0	0.00	112.50	1	7,186	0.01%
2022/09/02	2	115.50	2.7	116.67	117.00	-0.7	7,256	-0.01%
2022/09/01	7.2	118.00	7.1	118.78	115.00	0.1	7,378	0.00%
2022/08/31	6	115.33	8.5	115.21	116.50	-2.5	7,317	-0.03%
2022/08/30	2	114.50	4	115.63	116.00	-2	7,503	-0.03%
2022/08/29	1	115.00	36	114.00	114.00	-35	8,022	-0.44%
2022/08/26	13	120.00	2.1	120.06	117.50	10.9	8,217	0.13%
2022/08/25	6.1	117.60	7	117.86	118.00	-0.9	8,843	-0.01%
2022/08/24	9	117.22	6	118.08	117.00	3	8,976	0.03%
2022/08/23	4	114.89	7.2	115.10	119.00	-3.2	9,484	-0.03%
2022/08/22	10	114.20	3	113.50	112.00	7	9,509	0.07%
2022/08/19	51.1	118.48	48	118.06	116.50	3.1	9,487	0.03%
2022/08/18	33	110.49	28	110.82	114.50	5	9,186	0.05%
2022/08/16	1	108.00	1	108.00	105.50	0	9,067	0.00%
2022/08/15	5	107.80	1	108.00	108.00	4	9,227	0.04%
2022/08/12	3	104.51	2	105.00	106.50	1	9,262	0.01%
2022/08/11	2	103.00	2	102.50	102.50	0	9,248	0.00%
2022/08/10	7	101.36	0	0.00	100.50	7	9,266	0.08%
2022/08/08	1	100.04	2	101.75	102.00	-1	9,303	-0.01%
2022/08/05	1	103.00	4	104.00	104.50	-3	9,291	-0.03%
2022/08/04	1	100.50	0	0.00	101.50	1	9,293	0.01%
2022/08/03	2	100.00	0	0.00	100.00	2	9,299	0.02%
2022/08/02	2	101.25	4	102.12	102.00	-2	9,268	-0.02%
2022/08/01	5	105.50	7	107.29	105.50	-2	9,280	-0.02%
2022/07/29	7	110.14	4	110.50	111.00	3	9,384	0.03%
2022/07/28	3	111.00	2	109.50	110.00	1	9,496	0.01%
2022/07/27	0	0.00	3	109.83	112.50	-3	9,425	-0.03%
2022/07/26	1	107.00	7	109.79	107.50	-6	9,363	-0.06%
2022/07/25	6	115.33	5	113.50	112.00	1	9,297	0.01%
2022/07/22	5.1	112.07	3	111.67	112.50	2.1	9,187	0.02%
2022/07/21	8	110.44	20	110.28	111.00	-12	9,114	-0.13%
2022/07/20	2	105.75	4	106.00	106.00	-2	9,007	-0.02%
2022/07/19	36	104.47	18	103.58	103.50	18	8,974	0.20%
2022/07/18	9	104.33	2	105.50	106.00	7	8,934	0.08%
2022/07/15	2.1	102.27	3	103.67	103.00	-0.9	8,863	-0.01%
2022/07/14	7	101.79	3	102.50	103.00	4	8,786	0.05%
2022/07/13	6	98.98	7.5	99.44	98.80	-1.5	8,681	-0.02%
2022/07/12	2	95.40	4	95.13	94.70	-2	8,629	-0.02%
2022/07/08	6	101.67	3	103.00	101.50	3	8,535	0.04%
2022/07/07	8	97.44	16.1	99.25	100.00	-8.1	8,457	-0.10%
2022/07/06	20	99.15	16	98.41	96.20	4	8,365	0.05%
2022/07/05	6	100.83	8	101.73	103.00	-2	8,297	-0.02%
2022/07/04	5	102.80	2	103.75	102.50	3	8,201	0.04%
2022/07/01	6	108.00	6	107.33	102.50	0	8,120	0.00%
2022/06/30	2	111.50	1	111.00	109.50	1	7,972	0.01%
2022/06/29	10	114.90	4	114.88	115.50	6	7,836	0.08%
2022/06/28	1	117.00	1	119.50	116.50	0	7,745	0.00%
2022/06/27	1	120.00	2.1	122.26	122.00	-1.1	7,680	-0.01%
2022/06/24	6	120.75	13	120.15	120.00	-7	7,527	-0.09%
2022/06/23	20.1	120.74	5	119.20	120.00	15.1	7,435	0.20%
2022/06/22	24.3	118.07	2	117.25	117.00	22.3	7,308	0.31%
2022/06/21	23.3	123.91	24.1	121.20	123.50	-0.9	7,196	-0.01%
2022/06/20	3	120.00	5	121.80	118.00	-2	7,229	-0.03%
2022/06/17	9	122.44	9	122.89	122.00	0	7,118	0.00%
2022/06/16	12	131.67	10	131.30	125.00	2	7,064	0.03%
2022/06/15	13.1	130.08	9	130.94	129.00	4.1	7,025	0.06%
2022/06/14	13	133.54	3.1	132.42	134.00	9.9	7,084	0.14%
2022/06/13	3	130.67	2	132.00	132.50	1	6,955	0.01%
2022/06/10	9	134.50	11	135.45	133.50	-2	6,900	-0.03%
2022/06/09	7	134.71	8	134.38	135.50	-1	6,731	-0.01%
2022/06/08	3	134.50	2.1	135.74	135.50	0.9	6,649	0.01%
2022/06/07	84.5	137.16	79	141.62	134.00	5.5	6,439	0.09%
2022/06/06	11	139.64	19	139.30	139.50	-8	5,902	-0.14%
2022/06/02	52.1	143.35	43.3	142.43	138.50	8.8	5,674	0.15%
2022/06/01	11	134.82	19	138.21	142.00	-8	4,842	-0.17%
2022/05/31	41.3	130.93	35.9	131.45	129.50	5.3	4,620	0.11%
2022/05/30	4	124.25	19.1	125.73	128.50	-15.1	3,995	-0.38%
2022/05/27	2	116.75	13.7	115.30	117.00	-11.7	3,813	-0.31%
2022/05/26	7	114.64	6.2	113.52	113.00	0.8	3,737	0.02%
2022/05/25	5.1	117.71	8	117.00	118.00	-2.9	3,635	-0.08%
2022/05/24	6.1	115.50	1	115.99	115.00	5.1	3,587	0.14%
2022/05/23	10	116.20	14.1	120.05	115.00	-4	3,511	-0.12%
2022/05/20	7	112.14	6	110.92	112.50	1	3,360	0.03%
2022/05/19	0	0.00	1	110.50	110.50	-1	3,287	-0.03%
2022/05/18	1	109.00	1	111.50	109.00	0	3,250	0.00%
2022/05/17	8	110.06	8	108.94	110.00	0	3,217	0.00%
2022/05/13	0	0.00	1	109.50	107.50	-1	3,203	-0.03%
2022/05/12	1	107.50	3	110.17	107.00	-2	3,230	-0.06%
2022/05/11	0	0.00	2	107.50	108.00	-2	3,274	-0.06%
2022/05/09	1	106.00	3	106.50	105.00	-2	3,310	-0.06%
2022/05/06	5	107.80	5.1	109.42	109.00	-0.1	3,255	0.00%
2022/05/05	14	108.82	22	108.57	109.00	-8	3,061	-0.26%
2022/05/04	0	0.00	3	100.00	100.00	-3	2,919	-0.10%
2022/05/03	0	0.00	5	90.80	91.00	-5	2,924	-0.17%
2022/04/29	1	90.50	1	91.70	89.90	0	2,942	0.00%
2022/04/28	1	89.21	0	0.00	88.80	1	2,956	0.03%
2022/04/27	1	90.00	9	88.71	90.30	-8	2,968	-0.27%
2022/04/26	1	98.60	3	97.60	94.50	-2	2,940	-0.07%
2022/04/25	2	100.00	3	101.13	99.50	-1	2,915	-0.03%
2022/04/22	2	102.00	0	0.00	101.50	2	2,913	0.07%
2022/04/21	2	103.00	2	103.25	103.00	0	2,937	0.00%
2022/04/20	1	102.50	2	102.50	102.50	-1	2,970	-0.03%
2022/04/19	0	0.00	2	102.50	101.50	-2	3,029	-0.07%
2022/04/18	2	101.50	2	102.75	101.50	0	3,059	0.00%
2022/04/15	14	103.64	14	103.57	103.00	0	3,093	0.00%
2022/04/14	24	104.85	21.6	104.54	104.50	2.4	3,271	0.07%
2022/04/13	2.7	105.29	5	103.00	105.50	-2.3	3,424	-0.07%
2022/04/12	2.1	101.52	2.8	102.49	101.50	-0.7	3,563	-0.02%
2022/04/11	6.1	104.43	2.2	102.61	102.00	3.9	4,033	0.10%
2022/04/08	7	108.28	5	108.30	107.50	2	4,669	0.04%
2022/04/07	1.1	108.27	6	104.92	104.50	-4.9	4,719	-0.10%
2022/04/06	2	108.75	0	0.00	110.00	2	4,726	0.04%
2022/04/01	0	110.50	0	0.00	112.00	0	4,783	0.00%
2022/03/31	1	114.50	1	111.50	111.00	0	4,789	0.00%
2022/03/30	5.7	114.47	6	114.33	114.00	-0.3	4,785	-0.01%
2022/03/29	3.1	111.54	3.4	111.80	112.50	-0.3	4,757	-0.01%
2022/03/28	2.2	110.19	0.2	115.00	110.50	2	4,781	0.04%
2022/03/25	8.2	112.88	18	114.31	112.00	-9.9	4,821	-0.20%
2022/03/24	3	114.83	2	115.25	115.00	1	4,831	0.02%
2022/03/23	6.5	116.02	6	116.08	115.00	0.5	4,821	0.01%
2022/03/22	8	114.50	1	113.50	114.50	7	4,731	0.15%
2022/03/21	12	115.71	14	114.82	113.50	-2	4,698	-0.04%
2022/03/18	27	114.85	23.9	113.84	114.00	3.1	4,571	0.07%
2022/03/17	1.2	111.03	4	109.25	112.00	-2.8	4,381	-0.06%
2022/03/16	13.3	104.96	4.5	105.72	105.00	8.8	4,250	0.21%
2022/03/15	5.7	105.00	8	106.25	104.50	-2.3	4,258	-0.05%
2022/03/14	1	106.00	0	0.00	105.00	1	4,295	0.02%
2022/03/11	3	104.83	3	105.17	105.00	0	4,410	0.00%
2022/03/10	5	104.70	6	104.25	105.00	-1	4,433	-0.02%
2022/03/09	3	101.50	3	101.34	101.50	0	4,465	0.00%
2022/03/08	5	100.58	8	100.31	99.50	-3	4,506	-0.07%
2022/03/07	2	100.75	2	102.00	100.50	0	4,530	0.00%
2022/03/04	3	105.50	1	104.00	104.00	2	4,592	0.04%
2022/03/03	4	107.50	3	108.33	107.50	1	4,639	0.02%
2022/03/02	3	106.00	6	105.92	107.00	-3	4,656	-0.06%
2022/03/01	3	105.00	4	104.25	105.00	-1	4,669	-0.02%
2022/02/25	4	100.75	3.3	102.88	100.50	0.7	4,707	0.01%
2022/02/24	8	101.21	4.2	100.18	100.00	3.8	4,761	0.08%
2022/02/23	2.6	104.88	3	104.33	105.00	-0.5	4,784	-0.01%
2022/02/22	2	102.75	8	103.13	102.50	-6	4,844	-0.12%
2022/02/21	2	107.25	5	107.30	107.00	-3	4,925	-0.06%
2022/02/18	1	108.00	0	0.00	108.00	1	5,320	0.02%
2022/02/17	4	108.25	4	108.35	107.50	0	5,449	0.00%
2022/02/16	9	109.56	5	108.50	107.50	4	5,636	0.07%
2022/02/15	1	106.00	2	107.00	105.50	-1	5,668	-0.02%
2022/02/14	12	107.13	16	107.69	106.50	-4	5,841	-0.07%
2022/02/11	6	111.58	15	110.83	111.00	-9	5,846	-0.15%
2022/02/10	5.2	108.77	5	109.60	108.00	0.2	5,829	0.00%
2022/02/09	3	107.33	3	106.17	107.50	0	5,840	0.00%
2022/02/08	2	102.50	3	102.67	102.50	-1	6,052	-0.02%
2022/02/07	6.3	100.04	4.3	100.10	100.50	2	6,398	0.03%
2022/01/26	0	0.00	0	99.00	99.00	0	6,524	0.00%
2022/01/25	4	101.25	5	102.30	101.00	-1	6,685	-0.01%
2022/01/24	2	100.50	2	102.00	102.50	0	7,098	0.00%
2022/01/21	1	100.50	6	101.17	101.00	-5	7,381	-0.07%
2022/01/20	15	103.17	15.5	103.77	103.00	-0.5	7,399	-0.01%
2022/01/19	4.5	102.94	5	101.50	104.00	-0.5	7,397	-0.01%
2022/01/18	3	101.50	4	103.13	101.00	-1	7,460	-0.01%
2022/01/17	3	102.33	5	101.60	103.50	-2	7,513	-0.03%
2022/01/14	5	99.54	2	100.50	99.50	3	7,580	0.04%
2022/01/13	8	100.70	4	100.50	101.00	4	7,647	0.05%
2022/01/12	3	100.20	4	101.54	98.90	-1	7,684	-0.01%
2022/01/11	7	101.57	3	102.97	101.00	4	7,749	0.05%
2022/01/10	9	103.72	4	104.75	104.00	5	7,785	0.06%
2022/01/07	14	107.07	17	106.39	103.00	-3	7,876	-0.04%
2022/01/06	16	112.87	14	113.00	111.50	2	7,712	0.03%
2022/01/05	7	118.50	2	118.75	117.00	5	7,612	0.07%
2022/01/04	29	123.55	32.1	122.63	121.00	-3.1	7,481	-0.04%
2022/01/03	45	122.07	53	121.82	123.00	-8	7,037	-0.11%
2021/12/30	6	112.17	7	112.57	114.00	-1	6,408	-0.02%
2021/12/29	14	110.29	7	111.57	109.50	7	6,357	0.11%
2021/12/28	15	110.37	19	111.63	112.00	-4	6,375	-0.06%
2021/12/27	0	0.00	2	108.50	108.00	-2	6,367	-0.03%
2021/12/24	4	109.63	3	109.67	108.50	1	6,380	0.02%
2021/12/23	1	111.50	0	0.00	110.50	1	6,389	0.02%
2021/12/22	14	111.71	9.2	111.55	111.00	4.8	6,403	0.07%
2021/12/21	16	111.72	19	112.45	112.50	-3	6,376	-0.05%
2021/12/20	7	110.93	10	111.10	111.50	-3	6,317	-0.05%
2021/12/17	9	109.50	6	110.33	108.50	3	6,275	0.05%
2021/12/16	8	111.44	4	110.88	111.00	4	6,245	0.06%
2021/12/15	0	0.00	2	106.99	107.00	-2	6,192	-0.03%
2021/12/14	0	104.00	0	0.00	103.00	0	6,212	0.00%
2021/12/13	3	106.33	4	105.88	105.50	-1	6,229	-0.02%
2021/12/09	9	109.56	10	109.60	108.00	-1	6,327	-0.02%
2021/12/08	7.5	112.47	4	112.75	111.50	3.5	6,324	0.06%
2021/12/07	16	111.13	13	111.42	110.00	3	6,279	0.05%
2021/12/06	0.1	108.00	0	0.00	108.00	0.1	6,202	0.00%
2021/12/03	7	109.14	8	109.06	110.00	-1	6,240	-0.02%
2021/12/02	2	107.00	1	107.00	106.50	1	6,317	0.02%
2021/12/01	3	109.50	5	108.90	109.50	-2	6,490	-0.03%
2021/11/30	21	107.71	21	107.29	107.50	0	6,584	0.00%
2021/11/29	1	105.00	1	106.50	105.00	0	6,686	0.00%
2021/11/26	1	105.00	1	103.50	103.00	0	7,170	0.00%
2021/11/25	2	108.25	0	0.00	106.00	2	7,680	0.03%
2021/11/24	3	105.67	3	107.17	108.00	0	7,746	0.00%
2021/11/23	3.4	109.29	7	107.64	107.00	-3.6	7,756	-0.05%
2021/11/22	1	111.50	0	0.00	111.50	1	7,789	0.01%
2021/11/19	2	113.50	6	113.58	114.00	-4	7,899	-0.05%
2021/11/18	13	114.58	13	114.38	113.00	0	8,050	0.00%
2021/11/17	33	119.36	30.3	119.43	116.00	2.8	8,100	0.03%
2021/11/16	17	113.41	6	111.84	114.50	11	7,883	0.14%
2021/11/15	38	113.17	30.4	111.82	111.00	7.6	7,889	0.10%
2021/11/12	1	110.00	4	110.00	110.00	-3	7,882	-0.04%
2021/11/11	12.2	110.03	7.1	111.37	108.00	5.1	7,990	0.06%
2021/11/10	6	108.67	4	109.50	109.50	2	7,972	0.03%
2021/11/09	1	106.50	0	0.00	106.50	1	8,086	0.01%
2021/11/08	2	106.25	2.5	107.01	105.00	-0.5	8,172	-0.01%
2021/11/05	27.1	110.35	29	109.66	109.50	-1.9	8,241	-0.02%
2021/11/04	17.2	108.77	33.2	110.75	114.00	-16	8,233	-0.19%
2021/11/03	14	104.61	25	103.32	104.00	-11	8,120	-0.14%
2021/11/02	6.5	104.00	26	104.25	103.00	-19.5	8,208	-0.24%
2021/11/01	57	108.10	37.1	108.33	108.50	19.9	8,265	0.24%
2021/10/29	18.3	102.62	40.1	101.23	104.50	-21.8	8,134	-0.27%
2021/10/28	2	94.21	2.1	95.01	95.00	-0.1	8,069	0.00%
2021/10/27	2	94.29	4.1	93.95	94.30	-2	8,367	-0.02%
2021/10/26	29.1	93.47	2	93.00	91.90	27	8,858	0.31%
2021/10/25	2	95.00	4.1	95.08	95.00	-2.1	9,203	-0.02%
2021/10/22	8	93.81	2.2	94.22	94.60	5.8	9,425	0.06%
2021/10/21	5.2	95.05	6	92.83	92.00	-0.8	9,740	-0.01%
2021/10/20	6.1	92.84	9	92.59	93.00	-2.9	10,221	-0.03%
2021/10/19	1.1	92.55	3	92.27	92.30	-1.9	10,853	-0.02%
2021/10/18	0	0.00	7	88.79	89.00	-7	10,786	-0.06%
2021/10/15	2	86.90	8	88.91	87.40	-6	10,793	-0.06%
2021/10/13	18	81.61	15	81.00	80.20	3	11,457	0.03%
2021/10/12	1	86.30	1	85.90	86.40	0	11,491	0.00%
2021/10/08	5	84.90	0.2	86.70	84.90	4.8	11,571	0.04%
2021/10/07	0	84.90	5	83.78	86.00	-5	11,733	-0.04%
2021/10/06	0	83.00	0	83.70	80.10	0	12,184	0.00%
2021/10/05	0	0.00	3	77.13	82.30	-3	12,470	-0.02%
2021/10/04	5	78.80	8	79.31	78.00	-3	12,523	-0.02%
2021/10/01	8.2	82.09	7	81.44	81.00	1.2	12,637	0.01%
2021/09/30	7	85.19	7	85.13	86.30	0	12,804	0.00%
2021/09/29	12	83.63	12	84.00	83.50	0	13,256	0.00%
2021/09/28	4	87.95	1	90.40	88.10	3	13,840	0.02%
2021/09/27	2	91.70	38	91.67	90.10	-36	14,190	-0.25%
2021/09/24	2	90.30	27	91.13	91.10	-25	14,256	-0.18%
2021/09/23	42	90.84	0	0.00	89.60	42	14,300	0.29%
2021/09/22	24	89.72	0	0.00	89.90	24	14,379	0.17%
2021/09/17	10	91.20	1	91.50	91.70	9	14,554	0.06%
2021/09/15	16	90.93	23.1	92.65	90.50	-7.1	14,736	-0.05%
2021/09/14	5.3	95.53	2	95.96	95.20	3.3	14,778	0.02%
2021/09/13	12.3	99.43	4	99.41	97.00	8.3	14,781	0.06%
2021/09/10	4	97.35	4.1	99.31	99.20	-0.1	14,827	0.00%
2021/09/09	1	97.71	2	96.80	98.70	-1	14,969	-0.01%
2021/09/08	2	96.61	2	95.20	95.10	0	15,006	0.00%
2021/09/07	11.4	100.64	2	106.68	99.00	9.4	15,080	0.06%
2021/09/06	9	109.94	10	110.95	107.50	-1	15,011	-0.01%
2021/09/03	12	108.04	18	108.78	107.50	-6	14,988	-0.04%
2021/09/02	16	107.75	12	108.88	106.00	4	15,287	0.03%
2021/09/01	28.1	112.38	12	112.29	112.50	16.1	15,216	0.11%
2021/08/31	17	109.91	41	110.32	111.50	-24	14,733	-0.16%
2021/08/30	4	102.50	6	102.00	101.50	-2	14,232	-0.01%
2021/08/27	2	99.90	0	0.00	98.00	2	14,204	0.01%
2021/08/26	4	100.43	3	99.70	100.00	1	14,209	0.01%
2021/08/25	4	103.63	18	103.25	102.50	-14	14,202	-0.10%
2021/08/24	13	102.18	8	103.56	102.00	5	14,278	0.03%
2021/08/23	4	100.08	59	100.07	99.90	-55	14,228	-0.39%
2021/08/20	113.1	96.31	73	97.09	96.10	40.1	14,188	0.28%	大買/
2021/08/19	36	96.43	15	96.14	93.00	21	14,048	0.15%
2021/08/18	50	96.24	44.4	96.33	99.50	5.6	13,953	0.04%
2021/08/17	22	95.91	23	94.62	93.80	-1	13,857	-0.01%
2021/08/16	5	100.16	7	100.64	100.00	-2	13,743	-0.01%
2021/08/13	6	100.32	21	103.90	98.30	-15	13,607	-0.11%
2021/08/12	14	106.39	26	108.13	106.50	-12	13,449	-0.09%
2021/08/11	13	104.54	40	104.15	103.50	-27	13,342	-0.20%
2021/08/10	13	107.23	12	106.96	108.00	1	13,247	0.01%
2021/08/09	70.5	109.84	60	109.70	108.00	10.5	13,046	0.08%
2021/08/06	9.2	119.91	2	120.25	119.50	7.2	12,877	0.06%
2021/08/05	3	122.83	19	122.16	126.50	-16	12,733	-0.13%
2021/08/04	27.4	126.88	19.1	124.87	122.00	8.3	12,643	0.07%
2021/08/03	32.1	128.53	4.4	129.42	129.00	27.7	12,443	0.22%
2021/08/02	17	126.47	30	126.95	129.00	-13	12,241	-0.11%
2021/07/30	45.4	130.66	24.1	129.03	122.50	21.2	11,960	0.18%
2021/07/29	46.1	121.69	57.1	124.14	129.50	-11	11,462	-0.10%
2021/07/28	51.1	119.28	71	119.96	118.00	-19.9	11,060	-0.18%
2021/07/27	18	132.36	30	132.45	131.00	-12	10,822	-0.11%
2021/07/26	53	128.81	43	129.54	128.50	10	10,455	0.10%
2021/07/23	97.8	119.99	168	119.55	124.50	-70.2	9,908	-0.71%	大賣/
2021/07/22	51	116.50	10	116.50	116.50	41	9,242	0.44%
2021/07/21	1	106.00	3.3	106.00	106.00	-2.3	9,272	-0.02%
2021/07/20	43	98.72	27.3	99.50	96.40	15.8	9,293	0.17%
2021/07/19	33	97.16	60.3	97.58	100.50	-27.3	9,196	-0.30%
2021/07/16	9	93.22	23	92.68	91.60	-14	9,152	-0.15%
2021/07/15	25	90.92	4	91.95	91.70	21	9,313	0.23%
2021/07/14	8.2	92.32	8	91.20	92.00	0.2	9,742	0.00%
2021/07/13	47.3	93.43	30.3	93.74	90.50	17.1	9,925	0.17%
2021/07/12	28.1	93.61	24.1	93.71	92.10	4	9,792	0.04%
2021/07/09	4	88.33	21.3	88.19	89.20	-17.3	9,648	-0.18%
2021/07/08	35.2	89.57	29	89.79	87.90	6.2	9,818	0.06%
2021/07/07	13.2	89.25	9.1	88.26	87.80	4.1	9,891	0.04%
2021/07/06	43	89.24	11	92.05	87.50	32	9,768	0.33%
2021/07/05	84	85.28	72.1	85.93	90.10	11.9	9,411	0.13%
2021/07/02	12	80.43	63	81.14	82.90	-51	8,978	-0.57%
2021/07/01	14	75.24	9	75.01	75.40	5	9,001	0.06%
2021/06/30	1	75.90	4	77.35	76.90	-3	8,982	-0.03%
2021/06/29	29	77.37	18	76.12	75.60	11	9,002	0.12%
2021/06/28	13	76.82	11.2	76.71	77.50	1.8	9,085	0.02%
2021/06/25	7	74.75	7	75.17	75.70	0	9,051	0.00%
2021/06/24	6	73.30	1	73.60	73.20	5	9,138	0.05%
2021/06/23	4	72.13	4	72.13	73.50	0	9,158	0.00%
2021/06/22	1	69.40	3	70.07	69.40	-2	9,395	-0.02%
2021/06/21	14	71.15	0	0.00	69.80	14	9,391	0.15%
2021/06/18	16	73.02	9	74.40	73.70	7	9,390	0.07%
2021/06/17	2	72.20	13	72.19	72.50	-11	9,282	-0.12%
2021/06/16	11	72.72	1	72.80	72.00	10	9,499	0.11%
2021/06/15	3	70.97	11	70.86	70.80	-8	9,433	-0.08%
2021/06/11	9	71.43	9	70.31	70.40	0	9,510	0.00%
2021/06/10	50	71.72	32	72.10	70.40	18	10,042	0.18%
2021/06/09	0	0.00	7	67.63	66.70	-7	10,067	-0.07%
2021/06/08	4	66.85	14	65.49	65.30	-10	10,057	-0.10%
2021/06/07	10	65.50	2	64.90	64.90	8	10,019	0.08%
2021/06/04	10	66.20	11	66.33	66.70	-1	9,968	-0.01%
2021/06/03	2	67.00	2	67.00	66.80	0	9,928	0.00%
2021/06/02	12	65.40	18	66.22	65.50	-6	9,873	-0.06%
2021/06/01	42	68.93	14	68.97	67.90	28	9,790	0.29%
2021/05/31	25	66.47	28	66.38	68.30	-3	9,589	-0.03%
2021/05/28	17	62.96	13	63.39	62.10	4	9,445	0.04%
2021/05/27	3	61.93	4	62.70	62.00	-1	9,413	-0.01%
2021/05/26	5	61.20	5	62.92	61.30	0	9,410	0.00%
2021/05/25	7	61.74	1	64.20	62.00	6	9,403	0.06%
2021/05/24	8	59.94	10	59.89	60.20	-2	9,372	-0.02%
2021/05/21	4	58.65	1	59.10	59.10	3	9,342	0.03%
2021/05/19	1	58.20	3	58.27	58.50	-2	9,444	-0.02%
2021/05/18	11	56.45	7	57.17	57.30	4	9,418	0.04%
2021/05/17	2	52.10	2	53.20	52.10	0	9,394	0.00%
2021/05/14	4	62.18	0	0.00	57.80	4	9,352	0.04%
2021/05/13	5	61.80	10	58.70	60.00	-5	9,291	-0.05%
2021/05/12	8	64.71	11	64.04	60.10	-3	9,227	-0.03%
2021/05/11	12	64.38	19	65.78	63.50	-7	9,090	-0.08%
2021/05/10	11	73.79	0	0.00	70.50	11	9,024	0.12%
2021/05/07	2	72.50	2	72.00	74.80	0	9,028	0.00%
2021/05/06	4	70.45	2	68.10	69.60	2	8,992	0.02%
2021/05/05	0	0.00	1	70.00	70.00	-1	8,999	-0.01%
2021/05/04	5	71.08	10	73.17	74.00	-5	9,026	-0.06%
2021/05/03	1	78.50	8	78.20	77.40	-7	9,009	-0.08%
2021/04/29	0	0.00	2	81.75	81.10	-2	9,069	-0.02%
2021/04/28	13	81.10	12.5	81.35	82.00	0.5	9,119	0.01%
2021/04/27	28.5	79.11	16	79.01	79.50	12.5	9,182	0.14%
2021/04/26	17	82.98	5	83.52	82.60	12	9,326	0.13%
2021/04/23	43.1	83.95	60.1	83.96	86.40	-17	9,285	-0.18%
2021/04/22	35	82.87	32.2	83.90	79.70	2.8	9,037	0.03%
2021/04/21	32	80.79	26.4	81.10	79.90	5.6	8,824	0.06%
2021/04/20	85.1	78.40	65.4	78.70	79.00	19.7	8,598	0.23%
2021/04/19	34.6	72.93	41	74.04	76.50	-6.5	8,132	-0.08%
2021/04/16	70	66.41	75	66.76	69.60	-5	7,791	-0.06%
2021/04/15	16	63.64	18	63.39	63.30	-2	7,526	-0.03%
2021/04/14	11	61.21	64	60.21	62.00	-53	7,463	-0.71%
2021/04/13	23	62.07	11	62.48	61.90	12	7,768	0.15%
2021/04/12	4	59.45	17	59.31	60.50	-13	7,568	-0.17%
2021/04/09	9	60.31	4	60.40	60.00	5	7,649	0.07%
2021/04/08	14	62.56	21	61.99	61.80	-7	7,673	-0.09%
2021/04/07	17.2	61.33	24.1	61.66	61.50	-6.9	7,607	-0.09%
2021/04/06	3	57.70	1	57.70	57.80	2	7,339	0.03%
2021/04/01	7.6	58.01	5	57.40	57.40	2.6	7,523	0.03%
2021/03/31	21	59.56	6	60.68	58.90	15	8,008	0.19%
2021/03/30	5.3	59.65	25.1	60.18	59.00	-19.8	8,018	-0.25%
2021/03/29	27	59.84	23	60.04	59.50	4	8,400	0.05%
2021/03/26	11	57.79	4	58.78	57.10	7	8,614	0.08%
2021/03/25	64.1	58.07	70.3	58.07	56.90	-6.2	9,155	-0.07%
2021/03/24	6	56.02	2	56.50	55.50	4	9,500	0.04%
2021/03/23	5	57.04	3	56.10	55.60	2	9,648	0.02%
2021/03/22	18	57.27	16.1	57.38	56.80	2	9,865	0.02%
2021/03/19	20.1	56.88	63.2	57.27	58.40	-43.1	10,337	-0.42%
2021/03/18	19.1	56.20	18	55.69	55.40	1.1	10,389	0.01%
2021/03/17	19.1	56.24	31	56.50	56.10	-11.9	10,372	-0.12%
2021/03/16	156.1	58.66	145	57.78	56.30	11	10,286	0.11%	大買/大賣/
2021/03/15	25	55.57	36	57.32	58.00	-11	9,652	-0.11%
2021/03/12	19	51.23	7	51.37	52.80	12	9,297	0.13%
2021/03/11	1	50.11	2	50.00	50.00	-1	9,257	-0.01%
2021/03/10	0	0.00	7	48.50	48.25	-7	9,307	-0.08%
2021/03/09	2	48.00	55	47.82	47.70	-53	9,562	-0.55%
2021/03/08	2	49.10	0	0.00	49.00	2	9,592	0.02%
2021/03/05	1	50.00	0	0.00	49.70	1	9,684	0.01%
2021/03/04	3	51.93	1	52.00	50.50	2	9,753	0.02%
2021/03/03	2	51.15	0	0.00	51.30	2	9,888	0.02%
2021/03/02	31	52.68	11	52.73	51.30	20	10,766	0.19%
2021/02/26	3	51.77	2	52.00	51.40	1	11,028	0.01%
2021/02/25	4	51.63	1.2	51.93	51.20	2.8	11,114	0.03%
2021/02/24	6	51.98	1	52.50	51.70	5	11,160	0.04%
2021/02/23	5	51.52	0.5	51.70	51.10	4.5	11,185	0.04%
2021/02/22	16	51.83	4	51.93	51.80	12	11,186	0.11%
2021/02/19	17	50.74	4	50.85	51.00	13	11,118	0.12%
2021/02/18	10	48.84	1	49.15	49.15	9	11,114	0.08%
2021/02/17	23	48.40	14	47.81	48.80	9	11,193	0.08%
2021/02/05	22	45.55	22	45.29	45.15	0	11,257	0.00%
2021/02/04	7	46.09	7	45.93	45.65	0	11,555	0.00%
2021/02/03	6	47.08	3	46.57	46.45	3	11,645	0.03%
2021/02/02	3	46.47	3	46.38	46.60	0	11,821	0.00%
2021/02/01	16	45.31	16	45.95	45.70	0	12,061	0.00%
2021/01/29	13	48.17	3	47.60	46.40	10	12,077	0.08%
2021/01/28	6	48.23	0	0.00	48.05	6	12,073	0.05%
2021/01/27	9	50.06	8	49.19	49.60	1	12,100	0.01%
2021/01/26	7	50.51	5	50.19	49.95	2	12,120	0.02%
2021/01/25	3	50.43	1	50.70	51.30	2	12,157	0.02%
2021/01/22	4	48.91	2	49.48	51.10	2	12,198	0.02%
2021/01/21	3	49.18	7	49.63	48.65	-4	12,181	-0.03%
2021/01/20	7	51.74	32	50.79	50.10	-25	12,378	-0.20%
2021/01/19	40	53.65	11	54.05	52.80	29	12,384	0.23%
2021/01/18	1	50.60	3	50.70	52.20	-2	12,257	-0.02%
2021/01/15	6	53.35	1	51.70	52.10	5	12,308	0.04%
2021/01/14	2	52.65	1	53.50	53.60	1	12,316	0.01%
2021/01/12	19	52.64	36	52.91	50.90	-17	12,425	-0.14%
2021/01/11	2	52.30	4	52.25	52.80	-2	12,655	-0.02%
2021/01/08	5	52.22	10	53.14	51.80	-5	13,263	-0.04%
2021/01/07	6	53.90	14	53.66	53.40	-8	13,330	-0.06%
2021/01/06	146	54.76	122	54.44	53.00	24	13,483	0.18%	大買/大賣/
2021/01/05	4	52.68	9	52.50	52.70	-5	13,225	-0.04%
2021/01/04	23	53.00	15	53.13	53.50	8	13,785	0.06%
2020/12/31	5	52.94	10	52.77	52.90	-5	14,519	-0.03%
2020/12/30	55	51.92	6	52.10	51.60	49	14,780	0.33%
2020/12/29	11	52.71	11	51.82	51.30	0	14,746	0.00%
2020/12/28	7	53.67	9	53.58	52.40	-2	14,743	-0.01%
2020/12/25	26	53.32	63	53.53	53.00	-37	14,552	-0.25%
2020/12/24	24	51.49	10	51.72	50.90	14	14,081	0.10%
2020/12/23	73	52.32	60	52.59	51.20	13	13,990	0.09%
2020/12/22	36	51.59	30.5	51.61	50.80	5.5	13,700	0.04%
2020/12/21	44.5	51.17	47	51.04	52.90	-2.5	13,544	-0.02%
2020/12/18	135	49.31	131	49.46	48.15	4	13,298	0.03%	大買/大賣/
2020/12/17	4	45.80	16	45.30	46.50	-12	13,354	-0.09%
2020/12/16	11	46.01	10	45.91	45.70	1	13,711	0.01%
2020/12/15	53	46.45	47	46.91	44.65	6	13,772	0.04%
2020/12/14	6	48.14	32	48.20	49.40	-26	13,220	-0.20%
2020/12/11	2	43.58	3	44.90	44.95	-1	12,873	-0.01%
2020/12/10	1	44.25	5	44.35	44.70	-4	12,807	-0.03%
2020/12/09	3	45.83	1	46.10	45.35	2	12,742	0.02%
2020/12/08	2	45.53	12	45.48	45.65	-10	12,656	-0.08%
2020/12/07	7	43.67	2	43.73	43.35	5	12,547	0.04%
2020/12/04	4	45.43	0	0.00	44.60	4	12,490	0.03%
2020/12/03	40	46.87	16	46.30	45.25	24	12,427	0.19%
2020/12/02	5	44.60	0	0.00	44.45	5	12,171	0.04%
2020/12/01	4	44.55	5	44.55	45.15	-1	12,125	-0.01%
2020/11/30	4	45.18	5	45.43	44.75	-1	12,054	-0.01%
2020/11/27	8	46.29	5	46.27	45.80	3	12,014	0.02%
2020/11/26	67.1	47.77	44.1	47.83	46.60	23	11,865	0.19%
2020/11/25	28	43.75	38	44.34	46.20	-10	10,989	-0.09%
2020/11/24	2	42.00	10	42.75	42.00	-8	10,673	-0.07%
2020/11/23	5	42.50	4	42.65	42.60	1	10,663	0.01%
2020/11/20	2	41.55	18	41.93	42.15	-16	10,739	-0.15%
2020/11/19	3	40.80	1	41.15	40.70	2	10,697	0.02%
2020/11/18	3	40.62	14	40.53	40.55	-11	10,809	-0.10%
2020/11/17	8	40.63	1	41.45	40.70	7	10,776	0.06%
2020/11/16	8	41.08	14	42.29	41.05	-6	10,733	-0.06%
2020/11/13	1	41.70	10	42.28	42.05	-9	10,637	-0.08%
2020/11/12	31	43.71	32	43.83	42.55	-1	10,542	-0.01%
2020/11/11	4	42.19	15	42.55	42.50	-11	10,249	-0.11%
2020/11/10	11	42.17	14	42.26	42.25	-3	10,302	-0.03%
2020/11/09	17	43.22	27	43.18	43.80	-10	10,155	-0.10%
2020/11/06	10	41.44	2	41.20	40.80	8	9,901	0.08%
2020/11/05	1	41.10	3	40.78	41.00	-2	9,856	-0.02%
2020/11/04	4	40.31	3	40.47	40.30	1	9,819	0.01%
2020/11/03	3	39.97	7	39.75	40.50	-4	9,778	-0.04%
2020/11/02	17	38.53	29	38.78	38.95	-12	9,719	-0.12%
2020/10/30	1	40.55	11	41.43	40.10	-10	9,624	-0.10%
2020/10/29	4	40.35	9	40.83	41.00	-5	9,536	-0.05%
2020/10/28	25	42.56	4	42.48	42.20	21	9,447	0.22%
2020/10/27	7	41.55	18	41.84	42.30	-11	9,165	-0.12%
2020/10/26	2	41.38	20	40.58	40.95	-18	9,050	-0.20%
2020/10/23	0	0.00	15	41.89	41.20	-15	8,939	-0.17%
2020/10/22	13	41.75	17	41.78	41.50	-4	8,835	-0.05%
2020/10/21	47	43.70	3	42.88	42.55	44	8,719	0.50%
2020/10/20	5	42.72	6	42.85	42.30	-1	8,530	-0.01%
2020/10/19	19	42.37	15	42.87	43.20	4	8,423	0.05%
2020/10/16	68	45.83	66	46.27	41.40	2	8,114	0.02%
2020/10/15	1	44.75	4	43.59	43.65	-3	7,442	-0.04%
2020/10/14	18	44.02	3	44.63	43.70	15	7,267	0.21%
2020/10/13	62	43.32	65	43.88	44.05	-3	7,006	-0.04%
2020/10/12	56.1	43.20	52.7	43.18	43.00	3.4	6,678	0.05%
2020/10/08	93.2	40.12	97.2	40.20	41.20	-4	6,058	-0.07%
2020/10/07	34	38.14	80	38.63	39.35	-46	5,172	-0.89%
2020/10/06	3	35.30	4	35.40	35.80	-1	4,764	-0.02%
2020/10/05	3	34.18	7	34.44	35.30	-4	4,679	-0.09%
2020/09/30	10	33.08	2	33.35	33.50	8	4,562	0.18%
2020/09/29	7	32.81	0	0.00	32.55	7	4,516	0.15%
2020/09/28	4	34.60	7	34.64	34.30	-3	4,508	-0.07%
2020/09/25	24	35.86	14	34.38	34.60	10	4,452	0.22%
2020/09/24	55	36.68	49	36.89	36.30	6	4,221	0.14%
2020/09/23	80	36.74	106	36.56	36.25	-26	3,918	-0.66%	大賣/
2020/09/22	166	35.82	176	35.99	37.10	-10	3,531	-0.28%	大買/大賣/
2020/09/21	63	34.56	19	34.80	35.35	44	2,783	1.58%
2020/09/18	3	32.05	81	31.99	32.15	-78	2,251	-3.46%
2020/09/14	0	0.00	1	28.55	28.50	-1	1,938	-0.05%
2020/09/11	2	28.13	3	28.30	28.10	-1	1,938	-0.05%
2020/09/09	4	28.48	6	28.65	29.15	-2	1,939	-0.10%
2020/09/08	3	29.05	0	0.00	28.80	3	1,938	0.15%
2020/09/07	6	29.52	1	29.05	29.05	5	1,936	0.26%
2020/09/04	1.3	29.29	5	29.14	29.60	-3.7	1,943	-0.19%
2020/09/03	2	30.50	1	30.20	29.95	1	1,944	0.05%
2020/09/02	1	30.50	53	30.11	30.75	-52	2,006	-2.59%
2020/09/01	52	30.21	1.1	29.77	29.90	50.9	2,010	2.53%
2020/08/31	2	29.53	1	29.50	29.30	1	1,989	0.05%
2020/08/28	3.4	30.04	2	30.38	30.00	1.4	1,961	0.07%
2020/08/27	22	30.67	10	30.89	30.95	12	1,923	0.62%
2020/08/26	16	30.57	67	31.12	31.45	-51	1,811	-2.81%
2020/08/25	65	29.29	2	29.43	29.20	63	1,644	3.83%
2020/08/24	5	29.64	2	29.55	29.80	3	1,579	0.19%
2020/08/21	0	0.00	1	26.80	27.10	-1	1,425	-0.07%
2020/08/20	9	26.42	4	26.08	26.50	5	1,416	0.35%
2020/08/19	2	28.15	0	0.00	28.15	2	1,399	0.14%
2020/08/18	13	28.86	0	0.00	28.70	13	1,388	0.94%
2020/08/17	53	29.49	3	29.57	29.35	50	1,371	3.65%
2020/08/14	75	30.24	0	0.00	29.90	75	1,341	5.59%
2020/08/13	0	0.00	6	29.35	29.45	-6	1,194	-0.50%
2020/08/11	3	28.70	0	0.00	28.35	3	1,141	0.26%
2020/08/06	0	0.00	1	28.50	28.25	-1	1,125	-0.09%
2020/08/03	0	0.00	1	27.50	27.50	-1	1,124	-0.09%
2020/07/31	1	27.40	0	0.00	27.45	1	1,143	0.09%
2020/07/30	1	27.10	0	0.00	27.15	1	1,145	0.09%
2020/07/07	3	30.95	1	30.35	29.55	2	1,044	0.19%
2020/07/06	0	0.00	2	30.20	30.60	-2	943	-0.21%
2020/07/02	3	29.20	0	0.00	29.10	3	864	0.35%
2020/07/01	0	0.00	2	29.05	28.80	-2	846	-0.24%
2020/06/29	1	28.40	2	28.55	28.80	-1	801	-0.12%
2020/06/24	6	28.93	6	29.01	29.05	0	774	0.00%
2020/06/12	1	27.05	0	0.00	27.10	1	670	0.15%
2020/06/10	1	28.25	3	28.03	28.20	-2	651	-0.31%
2020/06/09	11	29.14	5	28.80	28.75	6	650	0.92%
2020/06/05	0	0.00	2	26.13	26.45	-2	509	-0.39%
2020/06/02	2	25.55	1	25.55	25.15	1	484	0.21%
2020/05/26	1	25.35	0	0.00	25.25	1	479	0.21%
2020/05/25	0	0.00	1	24.00	25.65	-1	469	-0.21%
2020/05/22	0	0.00	2	25.25	24.60	-2	462	-0.43%
2020/05/21	3	25.67	0	0.00	25.35	3	460	0.65%
2020/05/05	0	0.00	1	24.50	24.60	-1	410	-0.24%
2020/04/30	1	22.95	0	0.00	23.30	1	400	0.25%
2020/04/29	2	22.60	2	22.63	22.65	0	401	0.00%
2020/04/15	0	0.00	2	21.20	21.45	-2	394	-0.51%
2020/04/14	0	20.80	0	0.00	20.80	0	390	0.00%
2020/04/10	1	19.95	0	0.00	20.10	1	394	0.25%
2020/04/09	2	19.85	0	0.00	20.20	2	400	0.50%
2020/03/30	1	17.70	1	17.75	18.00	0	420	0.00%
2020/03/27	0	0.00	1	18.05	17.95	-1	424	-0.24%
2020/03/20	0	0.00	2	16.20	16.25	-2	581	-0.34%
2020/03/19	0	0.00	1	16.10	15.05	-1	633	-0.16%
2020/03/18	3	17.35	1	17.10	16.70	2	629	0.32%
2020/03/17	0	0.00	16	17.13	16.90	-16	631	-2.53%
2020/03/16	2	20.28	0	0.00	18.60	2	629	0.32%
2020/03/06	0	0.00	1	25.85	25.65	-1	821	-0.12%
2020/03/03	0	0.00	1	25.90	25.60	-1	814	-0.12%
2020/02/27	0	0.00	1	25.35	25.10	-1	809	-0.12%
2020/02/24	0	0.00	2	26.35	26.35	-2	804	-0.25%
2020/02/20	2	27.80	1	27.45	27.15	1	800	0.12%
2020/02/14	15	26.30	2	26.20	26.25	13	772	1.68%
2020/02/13	3	25.92	0	0.00	25.70	3	772	0.39%
2020/02/12	1	25.50	0	0.00	25.75	1	772	0.13%
2020/01/31	1	25.70	0	0.00	25.70	1	788	0.13%
2020/01/30	0	0.00	5	26.05	25.45	-5	799	-0.63%
2020/01/20	0	0.00	5	28.40	28.25	-5	842	-0.59%
2020/01/06	0	0.00	1	28.95	28.65	-1	982	-0.10%
2020/01/03	0	0.00	6	30.30	29.30	-6	978	-0.61%
2019/12/30	0	0.00	1	30.05	30.05	-1	974	-0.10%
2019/12/25	5	30.00	0	0.00	30.15	5	953	0.52%
2019/12/20	0	0.00	1	30.40	30.25	-1	948	-0.11%
2019/12/17	54	32.55	51	32.21	30.90	3	924	0.32%
2019/12/16	0	0.00	2	30.35	30.50	-2	867	-0.23%
2019/12/13	0	0.00	1	29.35	28.80	-1	809	-0.12%
2019/12/10	16	29.43	16	29.53	29.70	0	786	0.00%
2019/12/09	1	30.15	0	0.00	29.20	1	685	0.15%
2019/12/06	16	29.19	20	29.40	30.15	-4	607	-0.66%
2019/11/27	2	27.60	1	27.85	27.60	1	572	0.17%
2019/11/12	5	28.00	5	28.16	28.20	0	704	0.00%
2019/11/07	4	28.50	4	28.50	28.50	0	702	0.00%
2019/11/06	1	29.30	0	0.00	29.10	1	695	0.14%
2019/11/04	0	0.00	4	29.25	29.15	-4	695	-0.57%
2019/11/01	13	29.41	13	29.61	29.60	0	692	0.00%
2019/10/31	0	0.00	1	29.50	29.10	-1	691	-0.14%
2019/10/30	1	29.75	4	30.05	29.80	-3	686	-0.44%
2019/10/29	0	0.00	3	30.25	29.50	-3	678	-0.44%
2019/10/28	4	29.90	4	30.04	30.60	0	667	0.00%
2019/10/25	19	30.11	25	29.81	30.50	-6	613	-0.98%
2019/10/23	1	29.80	0	0.00	29.25	1	566	0.18%
2019/10/21	0	0.00	5	28.25	28.60	-5	568	-0.88%
2019/10/18	0	0.00	1	28.40	28.25	-1	574	-0.17%
2019/10/16	7	29.16	5	29.65	28.20	2	587	0.34%
2019/10/01	0	0.00	1	27.40	27.70	-1	631	-0.16%
2019/09/24	0	0.00	1	28.95	28.90	-1	630	-0.16%
2019/09/19	9	29.41	7	29.37	29.20	2	610	0.33%
2019/09/10	5	28.70	0	0.00	28.70	5	579	0.86%
2019/09/09	0	0.00	8	29.28	28.95	-8	574	-1.39%
2019/09/05	1	29.20	0	0.00	29.10	1	561	0.18%
2019/09/02	0	0.00	1	29.05	29.10	-1	563	-0.18%
2019/08/30	0	0.00	2	29.05	28.75	-2	558	-0.36%
2019/08/28	11	29.22	1	29.50	28.80	10	554	1.80%
2019/08/27	5	28.78	5	29.04	28.80	0	541	0.00%
2019/08/26	2	27.70	0	0.00	27.65	2	540	0.37%
2019/08/20	43	29.82	34	29.75	29.40	9	509	1.77%
2019/07/24	4	29.93	4	30.13	29.50	0	472	0.00%
2019/07/19	1	29.10	1	29.30	28.90	0	430	0.00%
2019/07/18	0	0.00	2	29.25	29.05	-2	428	-0.47%
2019/07/17	3	29.23	15	29.14	29.25	-12	421	-2.85%
2019/07/16	17	28.98	16	29.24	29.80	1	396	0.25%
2019/07/05	0	0.00	1	27.00	27.05	-1	447	-0.22%
2019/07/01	2	26.55	0	0.00	26.30	2	455	0.44%
2019/06/24	1	26.55	4	26.50	26.35	-3	461	-0.65%
2019/06/20	3	26.10	0	0.00	26.20	3	449	0.67%
2019/06/18	1	26.50	1	26.00	25.65	0	453	0.00%
2019/06/17	0	0.00	1	25.40	25.25	-1	442	-0.23%
2019/05/31	2	25.58	0	0.00	25.25	2	485	0.41%
2019/05/21	0	0.00	1	25.00	25.25	-1	547	-0.18%
2019/05/17	0	0.00	1	25.90	25.45	-1	589	-0.17%
2019/05/13	2	26.38	0	0.00	25.60	2	704	0.28%
2019/05/09	5	27.10	0	0.00	27.10	5	709	0.70%
2019/05/03	0	0.00	1	29.55	29.35	-1	719	-0.14%
2019/05/02	0	0.00	1	29.55	29.75	-1	722	-0.14%
2019/04/30	0	0.00	1	28.20	28.30	-1	702	-0.14%
2019/04/26	0	0.00	1	29.40	29.15	-1	778	-0.13%
2019/04/23	1	29.55	2	29.60	29.65	-1	834	-0.12%
2019/04/22	2	30.30	0	0.00	30.10	2	833	0.24%
2019/04/18	1	30.20	0	0.00	30.20	1	835	0.12%
2019/04/17	5	31.40	1	31.30	31.30	4	832	0.48%
2019/04/16	10	30.90	12	31.04	31.30	-2	777	-0.26%
2019/04/12	2	29.45	0	0.00	29.35	2	769	0.26%
2019/04/08	0	0.00	1	30.30	30.25	-1	802	-0.12%
2019/03/29	2	29.25	0	0.00	29.30	2	814	0.25%
2019/03/27	0	0.00	1	29.25	29.30	-1	849	-0.12%
2019/03/20	2	29.95	0	0.00	29.80	2	990	0.20%
2019/03/18	8	29.85	8	29.80	29.95	0	1,097	0.00%
2019/03/11	0	0.00	1	31.00	30.90	-1	1,289	-0.08%
2019/02/25	3	32.95	3	33.00	32.90	0	1,600	0.00%
2019/02/22	3	32.42	0	0.00	32.15	3	1,590	0.19%
2019/02/20	0	32.80	0	0.00	32.95	0	1,597	0.00%
2019/02/15	0	0.00	15	33.00	33.05	-15	1,587	-0.94%
2019/02/14	15	33.60	15	33.83	32.95	0	1,575	0.00%
2019/01/22	8	30.88	8	31.00	30.65	0	1,554	0.00%
2019/01/21	0	0.00	5	31.37	31.00	-5	1,553	-0.32%
2019/01/18	25	31.64	20	31.90	31.10	5	1,541	0.32%
2019/01/16	13	30.88	22	31.00	30.70	-9	1,499	-0.60%
2019/01/15	37	30.59	24	30.69	30.30	13	1,479	0.88%
2019/01/09	0	0.00	10	30.40	30.20	-10	1,464	-0.68%
2019/01/07	0	0.00	20	30.60	30.15	-20	1,470	-1.36%
2018/12/28	2	30.73	1	30.85	30.95	1	1,520	0.07%
2018/12/20	0	0.00	1	30.00	29.35	-1	1,603	-0.06%
2018/12/18	0	0.00	1	32.00	31.65	-1	1,701	-0.06%
2018/12/17	0	0.00	1	33.05	32.85	-1	1,690	-0.06%
2018/12/13	1.1	34.49	0	0.00	34.05	1.1	1,671	0.06%
2018/12/12	53	34.11	53	34.11	34.75	0	1,598	0.00%
2018/12/06	0	33.00	4	31.73	31.00	-4	1,502	-0.26%
2018/12/05	9	34.57	5	35.00	33.65	4	1,477	0.27%
2018/12/03	5	33.60	2	33.15	33.40	3	1,405	0.21%
2018/11/30	0	0.00	2	32.15	32.15	-2	1,372	-0.15%
2018/11/29	0	0.00	5	32.52	31.60	-5	1,357	-0.37%
2018/11/28	7	32.66	2	32.75	32.40	5	1,331	0.38%
2018/11/27	22	31.78	19	31.83	31.50	3	1,287	0.23%
2018/11/15	16	29.85	11	29.68	29.15	5	1,293	0.39%
2018/11/13	10	28.63	0	0.00	28.70	10	1,296	0.77%
2018/11/01	5	29.50	0	0.00	29.65	5	1,568	0.32%
2018/10/29	0	0.00	1	27.20	26.90	-1	1,679	-0.06%
2018/10/25	1	26.75	0	0.00	26.60	1	1,752	0.06%
2018/10/22	3	30.77	1	31.20	31.20	2	1,887	0.11%
2018/10/19	1	30.30	0	0.00	30.45	1	2,012	0.05%
2018/10/18	0	0.00	1	31.10	31.20	-1	2,077	-0.05%
2018/10/17	1	32.00	2	32.50	31.00	-1	2,270	-0.04%
2018/10/16	2	30.95	0	0.00	31.05	2	2,333	0.09%
2018/10/15	5	30.75	0	0.00	30.45	5	2,398	0.21%
2018/10/12	12	29.43	12	29.61	30.10	0	2,461	0.00%
2018/10/11	1	30.00	3	29.90	29.70	-2	2,622	-0.08%
2018/10/09	0	0.00	4	32.25	33.00	-4	2,962	-0.14%
2018/10/08	14	33.52	0	0.00	33.50	14	3,113	0.45%
2018/10/05	6	34.09	20	33.49	33.40	-14	3,160	-0.44%
2018/10/04	0	0.00	1	37.25	37.10	-1	3,165	-0.03%
2018/09/28	4	39.75	4	39.85	39.30	0	3,492	0.00%
2018/09/27	22	39.72	30	40.24	39.05	-8	3,610	-0.22%
2018/09/26	9	40.12	8	40.26	39.60	1	3,666	0.03%
2018/09/25	2	40.63	0	0.00	41.50	2	3,821	0.05%
2018/09/17	0	0.00	2	38.70	38.70	-2	4,057	-0.05%
2018/09/14	2	39.43	0	0.00	39.35	2	4,098	0.05%
2018/09/12	10	37.04	0	0.00	37.25	10	4,137	0.24%
2018/09/10	0	0.00	6	36.66	36.25	-6	4,208	-0.14%
2018/09/07	0	0.00	1	40.20	38.60	-1	4,273	-0.02%
2018/09/03	6	42.09	0	0.00	41.35	6	5,702	0.11%
2018/08/31	1	44.05	1	43.65	44.05	0	6,041	0.00%
2018/08/30	0	0.00	1	43.40	43.70	-1	6,213	-0.02%
2018/08/29	19	43.86	20	43.98	42.95	-1	6,248	-0.02%
2018/08/28	25	42.89	9	42.66	42.20	16	6,247	0.26%
2018/08/27	2	43.93	4	41.05	43.90	-2	6,284	-0.03%
2018/08/24	6	40.17	5	40.35	40.70	1	6,352	0.02%
2018/08/22	0	0.00	1	43.70	42.00	-1	6,918	-0.01%
2018/08/20	1	41.90	1	42.05	42.30	0	7,321	0.00%
2018/08/17	32	44.76	25	44.81	42.60	7	7,522	0.09%
2018/08/16	1	40.90	11	42.15	42.40	-10	7,599	-0.13%
2018/08/15	0	0.00	2	41.93	42.00	-2	7,619	-0.03%
2018/08/14	3	42.32	3	42.43	43.30	0	7,595	0.00%
2018/08/13	18	42.17	5	42.55	42.30	13	7,567	0.17%
2018/08/10	28	44.21	32	44.83	43.55	-4	7,510	-0.05%
2018/08/09	0	0.00	5	47.05	46.30	-5	7,426	-0.07%
2018/08/08	0	0.00	1	47.55	46.65	-1	7,409	-0.01%
2018/08/07	13	48.28	7	47.92	47.60	6	7,390	0.08%
2018/08/06	0	0.00	2	47.05	47.20	-2	7,315	-0.03%
2018/08/03	1	46.00	1	46.10	46.80	0	7,306	0.00%
2018/08/02	2	46.48	0	0.00	46.00	2	7,270	0.03%
2018/08/01	6	48.02	6	48.29	47.80	0	7,235	0.00%
2018/07/31	11	47.50	10	47.56	47.55	1	7,208	0.01%
2018/07/30	21	48.24	23	48.55	48.40	-2	7,157	-0.03%
2018/07/27	4	50.60	2	50.55	50.40	2	7,101	0.03%
2018/07/26	24	50.93	42	50.61	50.10	-18	7,045	-0.26%
2018/07/25	3	49.38	1	49.00	50.50	2	6,913	0.03%
2018/07/24	15	51.25	66	51.23	50.50	-51	6,842	-0.75%
2018/07/23	27	46.99	25	46.77	48.50	2	6,648	0.03%
2018/07/20	14	47.41	11	49.25	46.90	3	6,582	0.05%
2018/07/19	20	48.74	30	48.57	48.80	-10	6,510	-0.15%
2018/07/18	26	49.29	23	49.63	48.90	3	6,452	0.05%
2018/07/17	119	52.45	78	52.31	50.40	41	6,275	0.65%	大買/
2018/07/16	6	55.42	9	55.01	55.50	-3	5,936	-0.05%
2018/07/13	1	49.85	11	50.30	50.50	-10	5,845	-0.17%
2018/07/12	6	49.34	3	49.78	50.20	3	5,792	0.05%
2018/07/11	10	49.24	2	49.90	48.90	8	5,753	0.14%
2018/07/10	0	0.00	1	49.35	49.85	-1	5,666	-0.02%
2018/07/09	7	49.63	9	49.26	47.80	-2	5,599	-0.04%
2018/07/06	18	45.31	21	46.02	48.50	-3	5,498	-0.05%
2018/07/05	57	48.07	55	48.41	47.00	2	5,368	0.04%
2018/07/04	17	50.40	13	50.45	51.00	4	5,239	0.08%
2018/07/03	46	54.50	45	54.72	53.00	1	5,140	0.02%
2018/07/02	31.1	52.79	38	52.68	52.00	-6.9	4,934	-0.14%
2018/06/29	12	52.98	10	53.90	53.70	2	4,820	0.04%
2018/06/28	6	50.95	8	51.19	52.40	-2	4,759	-0.04%
2018/06/27	18	50.61	11	50.43	49.60	7	4,706	0.15%
2018/06/26	22	46.82	22	47.75	49.00	0	4,633	0.00%
2018/06/25	3	47.40	0	0.00	46.75	3	4,586	0.07%
2018/06/22	4	51.15	6	51.50	50.00	-2	4,543	-0.04%
2018/06/21	8	53.55	1	55.00	54.80	7	4,510	0.16%
2018/06/19	13	53.55	5	54.20	53.20	8	4,440	0.18%
2018/06/15	30	56.89	21	57.04	57.50	9	4,426	0.20%
2018/06/14	64.1	58.75	60.1	59.40	60.20	4	4,339	0.09%
2018/06/13	48.1	57.70	47.2	58.38	55.50	0.9	3,971	0.02%
2018/06/12	34.2	55.66	28	55.53	56.50	6.2	3,542	0.17%
2018/06/11	22	50.50	14	50.47	51.40	8	3,159	0.25%
2018/06/08	9	45.44	9.1	45.34	46.80	-0.1	2,873	0.00%
2018/06/07	2	40.53	1	38.65	42.55	1	2,515	0.04%
2018/06/06	2	38.35	2	38.70	38.70	0	2,331	0.00%
2018/06/05	5	38.78	5	37.00	38.05	0	2,288	0.00%
2018/06/04	5	39.54	4	38.96	39.20	1	2,223	0.04%
2018/06/01	18	39.63	18	39.29	38.80	0	2,159	0.00%
2018/05/31	48	42.02	46	42.25	39.05	2	2,106	0.09%
2018/05/30	60.1	38.90	66	39.38	40.00	-5.9	1,838	-0.32%
2018/05/29	3	38.50	1	37.60	36.80	2	1,516	0.13%
2018/05/28	2	36.13	1	36.50	36.50	1	1,287	0.08%
2018/05/25	6	33.35	8	34.21	34.00	-2	1,087	-0.18%
2018/05/24	11	30.40	19	31.13	32.20	-8	863	-0.93%
2018/05/23	5	29.26	5	28.82	29.30	0	716	0.00%
2018/05/22	0	0.00	2	27.55	27.30	-2	679	-0.29%
2018/05/18	2	27.58	2	27.25	27.25	0	687	0.00%
2018/05/11	1	28.45	0	0.00	27.20	1	720	0.14%
2018/05/10	2	27.75	0	0.00	27.90	2	719	0.28%
2018/05/07	0	0.00	1	26.10	26.15	-1	810	-0.12%
2018/04/23	0	0.00	2	28.60	28.30	-2	1,221	-0.16%
2018/04/19	10	29.25	14	29.35	28.95	-4	1,219	-0.33%
2018/04/13	4	27.05	0	0.00	26.95	4	1,163	0.34%
2018/04/10	1	27.00	0	0.00	27.15	1	1,239	0.08%
2018/03/27	2	27.10	0	0.00	27.10	2	1,535	0.13%
2018/03/12	1	28.60	0	0.00	28.35	1	1,721	0.06%
2018/03/08	1	28.95	0	0.00	28.95	1	1,775	0.06%
2018/03/07	1	28.95	0	0.00	28.95	1	1,780	0.06%
2018/02/23	5	30.12	5	29.97	29.60	0	2,046	0.00%
2018/02/21	0	0.00	1	28.20	29.20	-1	2,158	-0.05%
2018/02/07	10	29.10	10	29.33	28.65	0	2,455	0.00%
2018/02/06	3	28.15	0	0.00	28.20	3	2,501	0.12%
2018/02/01	25	33.66	24	33.73	32.50	1	2,621	0.04%
2018/01/31	8	32.66	8	32.81	33.15	0	2,615	0.00%
2018/01/30	8	33.16	6	33.05	32.60	2	2,654	0.08%
2018/01/29	37	33.08	40	33.07	33.25	-3	2,665	-0.11%
2018/01/26	15	32.50	12	32.60	32.00	3	2,697	0.11%
2018/01/25	1	32.85	1	32.60	31.70	0	2,758	0.00%
2018/01/24	1	31.15	1	32.50	32.50	0	3,091	0.00%
2018/01/23	101	33.60	100	33.71	32.55	1	3,231	0.03%	大買/
2018/01/22	13	31.07	15	31.18	31.80	-2	3,183	-0.06%
2018/01/19	1	31.05	0	0.00	31.30	1	3,406	0.03%
2018/01/18	2	32.80	2	32.93	31.70	0	3,570	0.00%
2018/01/15	1	32.35	0	0.00	32.30	1	3,810	0.03%
2018/01/08	0	0.00	1	32.15	31.90	-1	3,946	-0.03%
2018/01/05	25	32.57	22	32.68	32.35	3	3,938	0.08%
2018/01/03	0	0.00	7	32.86	32.40	-7	3,883	-0.18%
2018/01/02	21	32.97	18	32.87	32.50	3	3,851	0.08%