旺矽 (6223)-富邦-彰化券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
745
漲跌
▼2
漲幅
-0.27%
成交量
1,907張
產業
上櫃半導體類股
668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

旺矽 (6223)籌碼相關－富邦-彰化券商分點個股進出

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-彰化券商分點個股進出
富邦-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	750.00	1	749.01	745.00	4	2,999	0.13%
2024/11/21	1	739.00	1.1	754.44	747.00	-0.1	3,074	0.00%
2024/11/20	1.3	735.62	1	740.00	745.00	0.3	3,135	0.01%
2024/11/19	0	0.00	1.1	768.45	763.00	-1.1	3,147	-0.03%
2024/11/18	1.2	753.54	0	0.00	750.00	1.2	3,163	0.04%
2024/11/15	0	799.00	2	797.01	791.00	-2	3,178	-0.06%
2024/11/14	1	791.01	1	796.00	797.00	0	3,202	0.00%
2024/11/13	3.1	812.73	4.3	820.37	814.00	-1.2	3,236	-0.04%
2024/11/12	2.3	780.83	0	795.00	762.00	2.3	3,221	0.07%
2024/11/08	1	828.01	1	839.01	841.00	0	3,258	0.00%
2024/11/07	1	828.98	0	0.00	830.00	1	3,291	0.03%
2024/11/06	0	0.00	0.1	833.86	832.00	-0.1	3,353	0.00%
2024/11/05	0.4	835.00	3	828.66	821.00	-2.6	3,364	-0.08%
2024/11/04	0	783.00	1	805.02	818.00	-1	3,396	-0.03%
2024/11/01	2.1	786.98	2.2	789.63	789.00	-0.1	3,406	0.00%
2024/10/30	3.2	804.22	1.2	805.00	805.00	2	3,409	0.06%
2024/10/29	0.3	782.26	0.1	798.00	798.00	0.2	3,413	0.01%
2024/10/28	0.2	799.38	4.4	789.70	806.00	-4.2	3,399	-0.12%
2024/10/25	9	826.11	0	809.00	813.00	9	3,413	0.26%
2024/10/24	2.3	850.52	3	857.33	860.00	-0.7	3,415	-0.02%
2024/10/23	1	850.00	5.1	855.30	860.00	-4.1	3,429	-0.12%
2024/10/22	3	838.67	1.1	850.91	834.00	1.9	3,454	0.05%
2024/10/21	0	0.00	0	836.00	829.00	0	3,480	0.00%
2024/10/18	1	830.99	1	826.00	827.00	0	3,514	0.00%
2024/10/17	3	833.99	1	836.00	839.00	2	3,507	0.06%
2024/10/16	1.2	835.00	1	844.80	839.00	0.1	3,505	0.00%
2024/10/15	2.1	828.29	106.3	853.70	850.00	-104.2	3,515	-2.96%	大賣/鉅額交易
2024/10/14	2	788.90	2	794.00	795.00	0	3,465	0.00%
2024/10/11	1	773.01	1	780.00	785.00	0	3,464	0.00%
2024/10/09	1	760.09	0	0.00	768.00	1	3,489	0.03%
2024/10/08	0.1	791.00	1.1	784.23	795.00	-1	3,477	-0.03%
2024/10/07	0	0.00	2	756.00	752.00	-2	3,479	-0.06%
2024/10/04	1.1	727.56	1.1	732.70	730.00	0	3,507	0.00%
2024/10/01	2	761.50	2	764.51	764.00	0	3,523	0.00%
2024/09/30	3	750.00	2.1	757.67	747.00	0.9	3,509	0.03%
2024/09/27	2	760.01	2	788.00	759.00	0	3,499	0.00%
2024/09/26	2	765.00	2	780.91	765.00	0	3,467	0.00%
2024/09/25	1.1	759.54	1	762.04	760.00	0.1	3,475	0.00%
2024/09/24	4	756.97	1	758.00	750.00	3	3,450	0.09%
2024/09/23	1	784.01	0	0.00	775.00	1	3,442	0.03%
2024/09/20	2.1	808.33	1.1	802.82	798.00	1	3,435	0.03%
2024/09/19	3.1	804.81	4	809.72	814.00	-1	3,418	-0.03%
2024/09/18	0	785.00	0	0.00	767.00	0	3,387	0.00%
2024/09/16	1	795.98	1	811.99	789.00	0	3,391	0.00%
2024/09/13	0	776.00	0	787.33	787.00	0	3,352	0.00%
2024/09/12	0.1	780.79	0.1	781.90	780.00	0	3,343	0.00%
2024/09/11	0.1	750.00	0	725.00	750.00	0	3,317	0.00%
2024/09/10	1.2	751.35	1	718.00	721.00	0.2	3,319	0.00%
2024/09/09	2	734.00	2	739.50	744.00	0	3,333	0.00%
2024/09/06	1	735.01	0	754.00	733.00	1	3,383	0.03%
2024/09/05	0	744.00	0	768.00	746.00	0	3,432	0.00%
2024/09/04	2	757.03	3	768.34	763.00	-1	3,401	-0.03%
2024/09/03	0	0.00	2	763.50	755.00	-2	3,335	-0.06%
2024/09/02	1	753.03	0	777.00	753.00	1	3,353	0.03%
2024/08/30	0	763.00	0	770.00	768.00	0	3,371	0.00%
2024/08/29	2	767.51	2	783.00	768.00	0	3,337	0.00%
2024/08/28	4.2	786.47	3.1	790.32	774.00	1.1	3,304	0.03%
2024/08/27	4	806.52	3	820.33	814.00	1	3,256	0.03%
2024/08/26	5.2	809.92	5	804.84	798.00	0.2	3,227	0.01%
2024/08/23	5	794.66	4	775.25	807.00	1	3,160	0.03%
2024/08/22	2.1	742.61	5.1	748.33	742.00	-3	3,123	-0.10%
2024/08/21	1.1	712.97	0	710.33	715.00	1.1	3,104	0.03%
2024/08/20	0	688.00	0	698.00	688.00	0	3,210	0.00%
2024/08/19	1	681.00	0	688.83	693.00	1	3,236	0.03%
2024/08/16	0	657.00	0	672.00	666.00	0	3,296	0.00%
2024/08/15	0	658.00	0	0.00	665.00	0	3,302	0.00%
2024/08/14	1	638.00	2	626.01	648.00	-1	3,292	-0.03%
2024/08/13	11	585.73	152	584.64	591.00	-141	3,235	-4.36%	大賣/鉅額交易
2024/08/12	1	560.00	21.2	576.19	560.00	-20.2	3,197	-0.63%
2024/08/09	0	574.00	0	578.50	573.00	0	3,219	0.00%
2024/08/08	2	555.00	5.1	558.04	559.00	-3.1	3,210	-0.10%
2024/08/07	0	504.00	1	518.00	522.00	-1	3,171	-0.03%
2024/08/06	2	500.43	0	482.00	475.00	2	3,233	0.06%
2024/08/05	1.1	506.63	2	483.00	481.50	-0.9	3,321	-0.03%
2024/08/02	4	540.50	3	543.34	535.00	1	3,331	0.03%
2024/08/01	2	552.00	4	560.50	553.00	-2	3,361	-0.06%
2024/07/31	2	541.51	0	553.00	541.00	2	3,407	0.06%
2024/07/30	2	541.51	3	545.33	555.00	-1	3,452	-0.03%
2024/07/29	2	539.93	1.4	569.27	526.00	0.6	3,449	0.02%
2024/07/26	4	568.74	3.1	573.41	574.00	0.9	3,496	0.03%
2024/07/23	1.1	541.09	1.2	554.49	555.00	-0.1	3,553	0.00%
2024/07/22	1.2	543.79	1	546.04	531.00	0.2	3,605	0.01%
2024/07/19	1.1	588.21	0.1	601.92	590.00	1	3,592	0.03%
2024/07/18	0	601.00	0	608.50	610.00	0	3,630	0.00%
2024/07/17	0	614.00	2	619.01	623.00	-2	3,673	-0.05%
2024/07/16	1	619.13	0	0.00	617.00	1	3,719	0.03%
2024/07/15	1.4	637.98	0	626.67	635.00	1.4	3,760	0.04%
2024/07/12	0	603.00	0	0.00	595.00	0	3,775	0.00%
2024/07/11	0	605.00	0	629.00	620.00	0	3,821	0.00%
2024/07/10	0.1	600.00	2	598.99	600.00	-1.9	3,827	-0.05%
2024/07/09	1	593.89	1	586.00	573.00	0	3,883	0.00%
2024/07/08	1.1	556.38	1	559.00	549.00	0.1	3,931	0.00%
2024/07/05	1	555.00	3	573.46	582.00	-2	3,967	-0.05%
2024/07/04	0	0.00	0	539.50	535.00	0	3,997	0.00%
2024/07/03	0	536.00	0	0.00	535.00	0	4,032	0.00%
2024/07/02	0	543.18	0	537.29	539.00	0	4,034	0.00%
2024/07/01	0	540.67	0	544.67	548.00	0	4,028	0.00%
2024/06/28	0.1	538.11	2	546.00	530.00	-1.9	4,032	-0.05%
2024/06/27	0	535.00	0	544.00	539.00	0	4,034	0.00%
2024/06/26	0	0.00	0	539.50	539.00	0	4,013	0.00%
2024/06/25	2	515.00	0	531.00	536.00	2	4,005	0.05%
2024/06/24	0	523.33	0	525.25	518.00	0	3,973	0.00%
2024/06/21	0	536.00	0	532.20	528.00	0	3,971	0.00%
2024/06/20	0	521.00	0	529.40	529.00	0	3,960	0.00%
2024/06/19	2	533.48	1	529.00	525.00	1	3,955	0.03%
2024/06/18	0	0.00	1.1	530.57	524.00	-1.1	3,944	-0.03%
2024/06/17	1.1	518.61	0	0.00	518.00	1.1	3,937	0.03%
2024/06/14	3	548.67	3	542.65	537.00	0	3,942	0.00%
2024/06/13	1	561.98	2	561.46	560.00	-1	3,921	-0.03%
2024/06/12	0.1	527.18	2.1	517.06	537.00	-2	3,888	-0.05%
2024/06/11	1	505.94	0	499.20	506.00	1	3,833	0.03%
2024/06/07	0	491.50	0	495.00	496.50	0	3,860	0.00%
2024/06/06	1	496.86	1	506.01	491.00	0	3,915	0.00%
2024/06/05	1	499.97	4.1	498.76	498.00	-3.1	3,946	-0.08%
2024/06/04	0	485.50	0	0.00	484.00	0	4,023	0.00%
2024/06/03	1	491.00	1	497.49	490.00	0	4,043	0.00%
2024/05/31	1	494.97	2	487.01	482.00	-1	4,048	-0.02%
2024/05/30	0	0.00	1	496.92	493.50	-1	4,075	-0.03%
2024/05/29	3	491.14	1	481.51	492.00	2	4,074	0.05%
2024/05/28	4	503.48	3	508.33	495.50	1	4,055	0.03%
2024/05/27	4.1	503.54	2	508.00	497.50	2.1	4,023	0.05%
2024/05/24	6	495.71	7.1	512.37	509.00	-1.1	4,016	-0.03%
2024/05/23	1.2	471.24	1	484.99	470.00	0.2	3,919	0.00%
2024/05/22	1	475.50	5	479.79	477.00	-4	3,910	-0.10%
2024/05/21	0	0.00	1	438.02	443.50	-1	3,937	-0.03%
2024/05/20	1	443.43	1	436.50	426.50	0	4,002	0.00%
2024/05/17	1	434.49	1	434.01	440.00	0	3,967	0.00%
2024/05/16	1	432.50	1	431.01	434.50	0	3,983	0.00%
2024/05/15	2	435.49	3	435.49	424.00	-1	4,007	-0.03%
2024/05/14	4	432.74	6.1	426.61	436.00	-2.1	4,046	-0.05%
2024/05/13	1.1	433.28	1	431.01	429.00	0.1	4,014	0.00%
2024/05/10	5	441.70	2	432.25	430.50	3	4,014	0.07%
2024/05/09	3	442.00	2.3	441.14	447.50	0.7	3,968	0.02%
2024/05/08	2	422.25	1	419.99	425.00	1	3,899	0.03%
2024/05/07	6	402.00	6	406.17	412.00	0	3,865	0.00%
2024/05/06	4	413.25	4	408.51	398.00	0	3,823	0.00%
2024/05/03	3.1	436.30	1	416.53	406.50	2.1	3,771	0.05%
2024/05/02	0	431.56	0	0.00	427.50	0	3,736	0.00%
2024/04/30	1	439.00	2	442.24	443.00	-1	3,719	-0.03%
2024/04/29	0	0.00	2.1	422.30	431.00	-2.1	3,637	-0.06%
2024/04/26	3	408.67	4	409.24	402.00	-1	3,591	-0.03%
2024/04/25	2	388.50	0	0.00	381.00	2	3,604	0.06%
2024/04/24	1	398.00	1	401.50	402.50	0	3,615	0.00%
2024/04/23	3	392.00	5	386.71	386.00	-2	3,577	-0.06%
2024/04/22	3	379.34	0	0.00	368.50	3	3,573	0.08%
2024/04/19	0	0.00	0	403.00	397.50	0	3,606	0.00%
2024/04/18	0.3	409.03	0	0.00	393.50	0.3	3,626	0.01%
2024/04/17	1	393.00	2.1	406.26	414.00	-1.1	3,632	-0.03%
2024/04/16	2	384.49	1	385.00	376.50	1	3,740	0.03%
2024/04/15	4	401.00	4.1	399.71	390.50	-0.1	3,875	0.00%
2024/04/12	2	395.24	78.2	407.27	408.00	-76.2	3,809	-2.00%
2024/04/11	1.1	361.55	54	370.70	371.00	-52.9	3,735	-1.42%
2024/04/10	1.1	332.45	157	344.62	337.50	-155.9	3,738	-4.17%	大賣/鉅額交易
2024/04/09	1	339.44	0.4	331.68	325.00	0.6	3,756	0.02%
2024/04/08	5	324.00	0	0.00	324.00	5	3,908	0.13%
2024/04/03	5	327.00	0	0.00	324.00	5	3,918	0.13%
2024/04/02	0	329.00	2	328.05	327.00	-2	3,928	-0.05%
2024/04/01	0	0.00	2	319.00	321.00	-2	3,891	-0.05%
2024/03/29	0	310.00	0	310.75	312.00	0	3,872	0.00%
2024/03/28	0	306.50	0	0.00	304.50	0	3,889	0.00%
2024/03/27	0.1	308.00	0	0.00	309.00	0.1	3,883	0.00%
2024/03/26	2	311.25	0.1	309.50	307.00	1.9	3,882	0.05%
2024/03/25	0.1	312.04	1	319.50	310.00	-0.9	3,910	-0.02%
2024/03/22	1	314.98	0	312.00	313.00	1	3,915	0.03%
2024/03/21	1.2	320.06	0	0.00	311.00	1.2	3,914	0.03%
2024/03/20	2.1	322.64	1	322.00	317.00	1.1	3,910	0.03%
2024/03/19	2	324.01	2	329.50	324.50	0	3,939	0.00%
2024/03/18	2	317.25	3	321.50	327.00	-1	3,902	-0.03%
2024/03/15	3	311.00	3.3	314.76	312.50	-0.3	3,867	-0.01%
2024/03/14	2	298.99	3	304.50	300.50	-1	3,825	-0.03%
2024/03/13	3.1	316.45	5	313.80	306.00	-1.9	3,812	-0.05%
2024/03/12	1.2	315.00	3.3	318.03	320.00	-2.1	3,767	-0.06%
2024/03/11	2	296.50	1.1	299.98	302.00	0.9	3,706	0.02%
2024/03/08	186.4	298.37	6	305.33	289.00	180.4	3,654	4.94%	大買/鉅額交易
2024/03/07	4	323.25	1	324.01	321.00	3	3,551	0.08%
2024/03/06	20	324.85	1	325.00	323.50	19	3,530	0.54%
2024/03/05	1.2	341.62	1.1	326.47	331.50	0.1	3,564	0.00%
2024/03/04	0	328.50	1.1	330.74	333.00	-1.1	3,509	-0.03%
2024/03/01	0	0.00	1	322.51	326.00	-1	3,483	-0.03%
2024/02/29	2	320.01	1	327.50	323.00	1	3,473	0.03%
2024/02/27	0	321.50	0	327.50	322.00	0	3,465	0.00%
2024/02/26	0.2	326.52	0	325.00	320.00	0.2	3,478	0.01%
2024/02/23	3	342.97	3	345.65	340.00	0	3,439	0.00%
2024/02/22	4	337.24	4	336.00	339.50	0	3,400	0.00%
2024/02/21	2	318.25	1	327.40	327.50	1	3,281	0.03%
2024/02/20	0	294.69	0	0.00	298.00	0	3,245	0.00%
2024/02/19	0.1	294.44	0	299.62	296.00	0.1	3,257	0.00%
2024/02/16	1	307.99	1	305.51	305.50	0	3,264	0.00%
2024/02/15	1	301.78	0.2	296.13	298.00	0.8	3,261	0.02%
2024/02/05	0	274.50	20	275.00	275.00	-20	3,275	-0.61%
2024/02/02	0	278.50	1	277.02	278.50	-1	3,359	-0.03%
2024/02/01	0	271.00	2	278.50	278.50	-2	3,349	-0.06%
2024/01/31	0	277.00	0.2	278.74	276.50	-0.2	3,354	-0.01%
2024/01/30	1	265.50	0	268.50	269.00	1	3,312	0.03%
2024/01/29	0	0.00	1	262.50	265.50	-1	3,396	-0.03%
2024/01/26	0	260.00	0	0.00	260.50	0	3,450	0.00%
2024/01/25	0.2	259.00	2	260.25	259.50	-1.8	3,461	-0.05%
2024/01/24	0	266.25	0	0.00	263.50	0	3,457	0.00%
2024/01/23	0	268.56	0	0.00	267.00	0	3,452	0.00%
2024/01/22	1	270.50	1	273.00	272.00	0	3,432	0.00%
2024/01/19	3	270.49	3	271.65	263.50	0	3,380	0.00%
2024/01/18	2	256.00	0	0.00	255.00	2	3,269	0.06%
2024/01/17	3	261.50	0.1	260.56	261.50	2.9	3,219	0.09%
2024/01/16	2	265.00	0	0.00	265.00	2	3,187	0.06%
2024/01/15	0	255.75	0.2	267.74	265.00	-0.2	3,135	-0.01%
2024/01/12	0	0.00	0	253.00	251.50	0	3,050	0.00%
2024/01/11	0.1	252.58	0	0.00	252.00	0.1	3,000	0.00%
2024/01/10	0	0.00	0.1	254.54	257.50	-0.1	2,971	0.00%
2024/01/09	1	242.50	13.3	253.20	254.00	-12.3	2,809	-0.44%
2024/01/08	0	0.00	2	233.75	231.00	-2	2,649	-0.08%
2024/01/05	2.1	226.05	0	0.00	225.50	2.1	2,687	0.08%
2024/01/04	1.2	229.05	0	234.50	231.50	1.2	2,738	0.04%
2024/01/03	1	232.50	2	237.24	239.00	-1	2,700	-0.04%
2024/01/02	3	228.67	14.3	228.39	234.00	-11.3	2,616	-0.43%
2023/12/29	0	0.00	2	217.50	217.50	-2	2,431	-0.08%
2023/12/28	1	214.50	5	215.30	216.00	-4	2,439	-0.16%
2023/12/27	0	0.00	0	212.00	211.00	0	2,442	0.00%
2023/12/25	3.1	207.10	0	0.00	207.00	3.1	2,510	0.12%
2023/12/21	1	211.00	1	209.50	212.00	0	2,566	0.00%
2023/12/20	1	218.97	0	218.00	213.50	1	2,573	0.04%
2023/12/19	1	215.50	0	214.40	216.00	1	2,551	0.04%
2023/12/18	4	215.25	1	216.50	214.00	3	2,599	0.12%
2023/12/15	0	0.00	3	217.67	215.50	-3	2,650	-0.11%
2023/12/14	2	219.49	2	218.00	216.50	0	2,692	0.00%
2023/12/13	0	210.50	0	0.00	211.00	0	2,668	0.00%
2023/12/12	0.1	211.50	1	210.00	210.00	-0.9	2,817	-0.03%
2023/12/11	1	209.00	0	0.00	209.50	1	2,895	0.03%
2023/12/08	1	211.50	0	0.00	208.50	1	2,904	0.03%
2023/12/07	1	206.00	0	0.00	206.50	1	2,939	0.03%
2023/12/06	2	209.00	0	0.00	208.50	2	3,000	0.07%
2023/12/04	6	215.41	1	212.00	211.50	5	3,095	0.16%
2023/11/30	2	218.50	3	218.33	219.00	-1	3,267	-0.03%
2023/11/29	0	0.00	0	216.50	216.00	0	3,261	0.00%
2023/11/27	0	0.00	10	208.50	208.50	-10	3,303	-0.30%
2023/11/24	0	214.00	0	0.00	214.50	0	3,315	0.00%
2023/11/22	1	226.50	0	224.50	226.00	1	3,324	0.03%
2023/11/21	2.1	223.95	0	0.00	223.00	2.1	3,345	0.06%
2023/11/20	2.2	221.70	0	0.00	223.00	2.2	3,361	0.06%
2023/11/17	1.1	223.48	2.1	229.29	224.50	-1	3,381	-0.03%
2023/11/16	1	227.00	3	225.00	226.00	-2	3,327	-0.06%
2023/11/15	1	223.00	0	224.50	223.50	1	3,324	0.03%
2023/11/14	4.1	221.95	2	223.00	223.00	2.1	3,341	0.06%
2023/11/13	0	0.00	7.5	225.38	226.50	-7.5	3,348	-0.22%
2023/11/10	2	219.00	3.2	218.58	218.00	-1.2	3,294	-0.04%
2023/11/09	0	0.00	1	215.49	214.00	-1	3,230	-0.03%
2023/11/08	3	213.16	0	0.00	215.00	3	3,273	0.09%
2023/11/07	3	212.33	4	213.38	213.50	-1	3,391	-0.03%
2023/11/06	12	210.04	20.2	210.83	211.50	-8.2	3,438	-0.24%
2023/11/03	1	201.50	0.4	201.50	203.00	0.6	3,443	0.02%
2023/11/02	1	189.00	5	192.30	196.50	-4	3,396	-0.12%
2023/11/01	5	186.40	2	185.00	186.00	3	3,402	0.09%
2023/10/31	0	196.00	0	0.00	189.00	0	3,417	0.00%
2023/10/27	0.1	192.00	0	195.00	192.50	0	3,576	0.00%
2023/10/26	0.1	194.00	0	0.00	192.00	0.1	3,713	0.00%
2023/10/25	1	198.50	0	200.00	198.00	1	3,874	0.03%
2023/10/24	0	195.00	0	197.00	198.50	0	3,931	0.00%
2023/10/23	4.2	195.43	5	194.30	193.50	-0.8	4,031	-0.02%
2023/10/19	1	193.00	16	194.16	194.00	-15	4,201	-0.36%
2023/10/18	1.1	201.00	0	0.00	201.00	1.1	4,193	0.03%
2023/10/17	2	208.50	2	208.00	207.00	0	4,181	0.00%
2023/10/16	4	208.50	1	207.00	207.00	3	4,288	0.07%
2023/10/13	16	215.38	1	216.00	214.50	15	4,308	0.35%
2023/10/12	6	209.25	5	209.70	211.50	1	4,323	0.02%
2023/10/11	1.2	199.67	5	201.20	198.00	-3.8	4,416	-0.09%
2023/10/06	0.1	209.36	0	0.00	205.50	0.1	4,503	0.00%
2023/10/05	0	0.00	0	209.00	206.50	0	4,529	0.00%
2023/10/04	1	205.01	0	0.00	205.50	1	4,558	0.02%
2023/10/02	0	0.00	0	211.00	213.00	0	4,587	0.00%
2023/09/28	0	204.50	0	207.50	205.00	0	4,594	0.00%
2023/09/27	0.2	203.49	0	0.00	205.50	0.2	4,638	0.00%
2023/09/26	1.1	206.04	0	0.00	204.50	1.1	4,749	0.02%
2023/09/25	0	0.00	0	212.50	211.00	0	4,841	0.00%
2023/09/22	0	0.00	0	208.50	212.00	0	4,854	0.00%
2023/09/21	0.1	207.04	0	0.00	207.00	0.1	4,855	0.00%
2023/09/20	0.1	212.00	0	218.50	212.50	0	4,812	0.00%
2023/09/19	5	217.70	0	0.00	216.00	5	4,785	0.10%
2023/09/18	3	213.17	3	212.33	212.50	0	4,750	0.00%
2023/09/15	4	219.25	2.1	216.45	217.50	1.9	4,789	0.04%
2023/09/14	1	211.50	4.1	216.88	219.00	-3.1	4,687	-0.07%
2023/09/12	1	212.00	3	209.67	210.00	-2	4,745	-0.04%
2023/09/11	1.1	205.57	0	0.00	205.00	1.1	4,753	0.02%
2023/09/08	1.1	208.95	1	211.00	214.00	0.1	4,732	0.00%
2023/09/07	2	211.25	2	213.50	213.50	0	4,749	0.00%
2023/09/06	0	0.00	2	207.75	208.50	-2	4,754	-0.04%
2023/09/05	0	0.00	1	209.97	210.00	-1	4,819	-0.02%
2023/09/04	0	0.00	6.1	195.47	199.50	-6.1	4,793	-0.13%
2023/09/01	3	191.50	0	0.00	191.50	3	4,882	0.06%
2023/08/31	0	0.00	4	197.25	197.00	-4	4,881	-0.08%
2023/08/30	0	0.00	2	194.00	194.50	-2	4,947	-0.04%
2023/08/29	2	189.25	2	190.00	191.00	0	4,943	0.00%
2023/08/28	4	192.63	9.2	195.22	192.00	-5.2	4,945	-0.11%
2023/08/25	1.2	191.33	0	0.00	191.00	1.2	4,953	0.02%
2023/08/24	1	192.00	3	194.33	193.00	-2	5,016	-0.04%
2023/08/23	4.1	191.46	0	0.00	191.00	4.1	5,105	0.08%
2023/08/22	1.1	195.18	0	0.00	193.00	1.1	5,308	0.02%
2023/08/18	1.1	196.64	4	197.63	197.00	-2.9	5,480	-0.05%
2023/08/17	0	0.00	3.1	202.52	202.00	-3.1	5,579	-0.06%
2023/08/16	1	190.00	1	197.00	198.50	0	5,784	0.00%
2023/08/15	4	195.00	6	192.92	192.00	-2	5,884	-0.03%
2023/08/14	4	191.13	2	190.50	189.50	2	5,911	0.03%
2023/08/11	1.1	196.91	6	199.67	196.50	-4.9	5,957	-0.08%
2023/08/10	7.3	190.23	0	0.00	187.00	7.3	5,894	0.12%
2023/08/09	4	197.00	4	198.37	197.50	0	5,826	0.00%
2023/08/08	1	192.00	1	192.50	191.00	0	5,773	0.00%
2023/08/07	0	0.00	2	193.25	194.00	-2	5,764	-0.03%
2023/08/04	5	190.60	2	191.50	190.50	3	5,737	0.05%
2023/08/02	0	192.00	0	0.00	187.50	0	5,750	0.00%
2023/08/01	2	204.74	0	0.00	203.00	2	5,673	0.04%
2023/07/31	4	214.74	6	209.92	205.00	-2	5,619	-0.04%
2023/07/28	9	208.83	11.1	207.66	212.00	-2.1	5,473	-0.04%
2023/07/27	3	200.17	3	201.00	202.00	0	5,305	0.00%
2023/07/26	6	198.17	5	202.00	198.50	1	5,255	0.02%
2023/07/25	4	199.50	9.1	197.29	198.00	-5.1	5,153	-0.10%
2023/07/24	1	185.51	2	191.00	186.50	-1	5,008	-0.02%
2023/07/21	17	186.59	0	188.50	187.50	17	4,981	0.34%
2023/07/20	16	185.59	0	189.00	185.50	16	4,973	0.32%
2023/07/19	21	190.93	1	189.99	187.00	20	4,947	0.40%
2023/07/18	1	183.49	3	185.00	182.50	-2	4,886	-0.04%
2023/07/17	2	187.50	6	189.67	183.00	-4	4,872	-0.08%
2023/07/14	8	185.81	6.1	187.68	186.50	1.9	4,816	0.04%
2023/07/13	3	180.67	21	176.72	178.00	-18	4,702	-0.38%
2023/07/12	11	178.23	0	0.00	175.00	11	4,646	0.24%
2023/07/11	1	176.50	1	175.50	177.00	0	4,729	0.00%
2023/07/10	2	174.50	0	0.00	173.50	2	4,758	0.04%
2023/07/07	2	175.25	1	179.00	174.50	1	4,912	0.02%
2023/07/06	5	178.10	0	0.00	176.50	5	4,912	0.10%
2023/07/05	4	177.88	2	182.25	179.50	2	4,885	0.04%
2023/07/04	13.2	178.02	8	180.25	181.50	5.2	4,836	0.11%
2023/07/03	4	180.75	8.2	181.39	186.00	-4.2	4,712	-0.09%
2023/06/30	1	171.50	1	173.00	173.50	0	4,621	0.00%
2023/06/29	0	0.00	2.1	170.98	171.00	-2.1	4,621	-0.05%
2023/06/28	3	169.00	1	170.00	167.50	2	4,644	0.04%
2023/06/27	28	170.02	0	0.00	169.50	28	4,723	0.59%
2023/06/26	5.1	173.00	0	174.00	172.50	5.1	4,762	0.11%
2023/06/21	4	173.88	42	176.30	175.50	-38	4,897	-0.78%
2023/06/20	0	169.19	0	169.66	173.00	0	5,389	0.00%
2023/06/19	0	168.00	0.1	169.57	170.50	-0.1	5,648	0.00%
2023/06/16	0.2	171.00	0	174.00	169.50	0.1	5,760	0.00%
2023/06/15	11	172.45	7	173.86	172.50	4	5,629	0.07%
2023/06/14	5	171.00	1	171.00	171.00	4	5,576	0.07%
2023/06/13	2	171.50	1	173.00	171.50	1	5,539	0.02%
2023/06/12	3	170.00	2	169.25	169.00	1	5,470	0.02%
2023/06/09	2	169.49	2	171.00	169.50	0	5,411	0.00%
2023/06/08	10.1	171.64	2	172.00	170.00	8.1	5,290	0.15%
2023/06/07	1	167.50	6	174.50	177.00	-5	5,236	-0.10%
2023/06/06	0	165.00	0	0.00	165.00	0	5,157	0.00%
2023/06/05	1.1	165.32	3.1	169.82	168.00	-2	5,138	-0.04%
2023/06/02	0	0.00	1	163.50	164.00	-1	5,058	-0.02%
2023/06/01	3	163.83	2	163.00	163.50	1	5,050	0.02%
2023/05/31	3	167.99	3	166.67	163.00	0	5,042	0.00%
2023/05/30	2	164.75	7	165.21	167.00	-5	4,973	-0.10%
2023/05/29	0	161.50	1	163.50	162.50	-1	4,880	-0.02%
2023/05/26	4	164.49	4	163.25	163.00	0	4,792	0.00%
2023/05/25	4	156.00	12	159.87	159.50	-8	4,585	-0.17%
2023/05/24	1	153.01	1	156.00	155.50	0	4,474	0.00%
2023/05/23	2	150.75	12	150.13	154.50	-10	4,413	-0.23%
2023/05/22	4	153.31	3	153.00	147.00	1	4,268	0.02%
2023/05/19	1	145.50	23	146.93	147.00	-22	3,996	-0.55%
2023/05/18	1	142.00	2.3	141.50	142.00	-1.3	3,851	-0.03%
2023/05/17	22	141.50	4	144.50	141.00	18	3,785	0.48%
2023/05/16	1	141.00	25	140.88	142.00	-24	3,684	-0.65%
2023/05/15	0	0.00	1	134.50	134.50	-1	3,589	-0.03%
2023/05/11	0	134.00	0	0.00	133.50	0	3,594	0.00%
2023/05/10	7.1	134.99	1	135.00	134.50	6.1	3,688	0.17%
2023/05/09	1	136.48	0	0.00	136.00	1	3,739	0.03%
2023/05/08	0	135.10	0	0.00	134.50	0	3,751	0.00%
2023/05/05	0.3	132.00	20	134.50	134.50	-19.7	3,757	-0.52%
2023/05/04	0	129.50	0	0.00	130.50	0	3,765	0.00%
2023/05/02	0	0.00	1.1	131.00	131.50	-1.1	3,830	-0.03%
2023/04/26	0	0.00	1	126.01	126.50	-1	3,850	-0.03%
2023/04/25	24.1	126.29	0	0.00	124.00	24.1	3,835	0.63%
2023/04/24	1	130.00	1	130.50	129.50	0	3,798	0.00%
2023/04/21	1	129.50	0	0.00	128.50	1	3,808	0.03%
2023/04/20	2	135.25	0	135.50	135.00	2	3,883	0.05%
2023/04/19	0	138.00	2	137.50	138.00	-2	3,863	-0.05%
2023/04/18	22	138.45	11	137.50	138.00	11	3,838	0.29%
2023/04/17	14	141.43	4	140.63	142.50	10	3,803	0.26%
2023/04/14	3	140.83	21	142.88	140.00	-18	3,739	-0.48%
2023/04/12	2	136.50	12	142.33	141.50	-10	3,592	-0.28%
2023/04/11	2	135.75	2	136.50	135.50	0	3,426	0.00%
2023/04/07	0	135.00	2	134.50	134.50	-2	3,429	-0.06%
2023/04/06	1	132.00	0	0.00	132.00	1	3,418	0.03%
2023/03/31	2	136.00	1	136.50	135.00	1	3,427	0.03%
2023/03/30	0	0.00	1	137.00	137.00	-1	3,412	-0.03%
2023/03/29	11	134.27	0	0.00	134.50	11	3,425	0.32%
2023/03/28	11	135.86	1	135.50	136.00	10	3,412	0.29%
2023/03/27	3	143.83	0	0.00	143.00	3	3,333	0.09%
2023/03/24	5	144.00	3	143.00	146.00	2	3,268	0.06%
2023/03/23	5	146.30	3	147.83	144.00	2	3,118	0.06%
2023/03/22	3	137.33	52	142.43	143.00	-49	2,602	-1.88%
2023/03/21	1	126.00	63	127.70	130.00	-62	2,330	-2.66%
2023/03/20	0	121.00	0	0.00	119.50	0	2,253	0.00%
2023/03/17	2	118.00	0	0.00	118.00	2	2,358	0.08%
2023/03/16	3	117.00	0	0.00	117.50	3	2,409	0.12%
2023/03/15	6	119.50	6	122.00	119.00	0	2,473	0.00%
2023/03/14	9	119.22	0	0.00	119.50	9	2,520	0.36%
2023/03/10	25	121.58	1	120.00	120.00	24	2,660	0.90%
2023/03/09	41	125.95	0	128.00	124.00	41	2,908	1.41%
2023/03/08	0	0.00	0	125.50	126.50	0	3,030	0.00%
2023/03/07	0	0.00	0	124.50	124.50	0	3,050	0.00%
2023/03/03	21	121.52	2	121.50	121.00	19	3,226	0.59%
2023/03/01	1	125.00	0	0.00	125.00	1	3,266	0.03%
2023/02/24	20	124.50	20	127.00	123.50	0	3,335	0.00%
2023/02/23	0	0.00	34	125.44	125.50	-34	3,438	-0.99%
2023/02/22	33	120.83	0	0.00	120.50	33	3,456	0.95%
2023/02/21	0	0.00	2	125.00	125.00	-2	3,537	-0.06%
2023/02/15	0	0.00	0	119.50	119.50	0	3,742	0.00%
2023/02/14	1	122.50	1	121.00	121.00	0	3,751	0.00%
2023/02/10	21	121.00	0	0.00	120.50	21	3,816	0.55%
2023/02/08	22	126.07	2	128.24	126.00	20	3,780	0.53%
2023/02/07	0	0.00	31	123.05	123.00	-31	3,673	-0.84%
2023/02/06	31	117.79	1	118.50	118.50	30	3,613	0.83%
2023/02/03	14	123.50	14	126.50	124.50	0	3,545	0.00%
2023/02/02	14	123.00	0	0.00	124.50	14	3,525	0.40%
2023/02/01	1	124.50	1	125.00	124.50	0	3,484	0.00%
2023/01/31	1	124.00	60	122.00	124.00	-59	3,459	-1.71%
2023/01/30	1	118.00	12	121.79	120.50	-11	3,408	-0.32%
2023/01/17	0	0.00	2	116.50	116.50	-2	3,355	-0.06%
2023/01/13	0	0.00	10	115.50	114.00	-10	3,335	-0.30%
2023/01/12	0	115.00	0	0.00	113.50	0	3,322	0.00%
2023/01/11	23	114.30	0	0.00	114.00	23	3,316	0.69%
2023/01/10	21	117.00	10	117.70	116.50	11	3,292	0.33%
2023/01/09	1	118.50	0	0.00	117.50	1	3,162	0.03%
2023/01/05	40	117.50	0	0.00	117.50	40	3,147	1.27%
2023/01/04	20	116.50	20	118.50	118.00	0	3,118	0.00%
2023/01/03	0	0.00	58	117.30	118.00	-58	3,101	-1.87%
2022/12/30	22	113.43	0	0.00	112.50	22	3,066	0.72%
2022/12/29	21	113.00	0	116.00	115.00	21	3,042	0.69%
2022/12/28	10	116.00	2	115.50	115.00	8	3,029	0.26%
2022/12/27	2	119.00	57	117.62	119.00	-55	2,989	-1.84%
2022/12/26	0	0.00	1	114.49	114.00	-1	2,941	-0.03%
2022/12/23	21	110.52	0	0.00	111.50	21	2,924	0.72%
2022/12/22	0	0.00	0	115.00	115.50	0	2,884	0.00%
2022/12/21	37	113.33	2	116.99	113.00	35	2,874	1.22%
2022/12/20	1	114.55	0	117.50	113.00	1	2,840	0.04%
2022/12/19	0	119.50	0	119.00	118.00	0	2,819	0.00%
2022/12/16	1	117.00	1	116.50	117.00	0	2,798	0.00%
2022/12/12	6	115.00	0	118.00	118.00	6	2,675	0.22%
2022/12/09	2	120.98	0	118.00	116.50	2	2,615	0.08%
2022/12/08	2	126.75	2	128.25	129.00	0	2,511	0.00%
2022/12/07	1	123.54	0	125.25	125.50	1	2,460	0.04%
2022/12/06	11	131.91	2	130.50	130.00	9	2,392	0.38%
2022/12/05	0	129.42	0	128.50	130.50	0	2,338	0.00%
2022/12/02	2	128.75	28	129.43	129.50	-26	2,288	-1.14%
2022/12/01	5	126.40	10	125.90	126.50	-5	2,176	-0.23%
2022/11/30	10	116.50	24	116.56	119.50	-14	1,891	-0.74%
2022/11/29	1	108.01	5	108.00	109.50	-4	1,721	-0.23%
2022/11/28	0	112.00	2	114.75	111.00	-2	1,690	-0.12%
2022/11/25	6	113.58	3	113.17	112.50	3	1,628	0.18%
2022/11/24	0	0.00	0.5	107.56	109.00	-0.5	1,512	-0.03%
2022/11/23	1	108.00	2	109.00	109.00	-1	1,491	-0.07%
2022/11/22	0	0.00	0	107.75	108.50	0	1,453	0.00%
2022/11/21	0.2	105.13	1	108.99	107.50	-0.8	1,380	-0.06%
2022/11/18	0	0.00	2	106.00	103.00	-2	1,243	-0.16%
2022/11/17	0	0.00	2.2	103.45	105.00	-2.2	1,191	-0.18%
2022/11/16	1.2	102.08	6	102.50	102.50	-4.8	1,066	-0.45%
2022/11/15	0	0.00	0	95.00	95.00	0	911	0.00%
2022/11/09	0	93.68	0	0.00	93.80	0	840	0.00%
2022/11/08	0	0.00	1	93.40	93.50	-1	823	-0.12%
2022/11/07	0	0.00	2	90.60	90.90	-2	783	-0.26%
2022/11/04	0	0.00	2	88.70	89.90	-2	820	-0.25%
2022/11/03	0	0.00	0	87.32	87.60	0	804	0.00%
2022/11/02	3	86.40	0	0.00	86.40	3	805	0.38%
2022/11/01	0	0.00	0	86.80	86.50	0	814	0.00%
2022/10/31	0	0.00	0	83.50	84.70	0	813	0.00%
2022/10/27	0	0.00	1	83.19	83.40	-1	826	-0.12%
2022/10/25	0	81.60	0	0.00	80.20	0	833	0.00%
2022/10/24	0	0.00	1	82.01	81.60	-1	845	-0.12%
2022/10/20	0	80.50	0	0.00	81.00	0	854	0.00%
2022/10/18	0	0.00	1	82.30	82.00	-1	868	-0.12%
2022/10/17	1	78.61	0	80.60	81.30	1	884	0.11%
2022/10/13	3.7	79.27	0	0.00	77.60	3.7	907	0.41%
2022/10/11	0	82.60	0	0.00	81.70	0	921	0.00%
2022/10/05	1	86.00	0	85.40	85.40	1	973	0.10%
2022/10/03	0	0.00	1	84.00	83.40	-1	977	-0.10%
2022/09/29	2	80.80	0	0.00	80.90	2	1,000	0.20%
2022/09/28	2	81.35	0	0.00	80.00	2	1,007	0.20%
2022/09/26	0.2	83.70	0	0.00	84.20	0.2	1,014	0.02%
2022/09/23	1	89.50	0	0.00	90.00	1	1,035	0.10%
2022/09/22	0	91.00	0	0.00	92.20	0	1,049	0.00%
2022/09/16	0	0.00	2	93.50	93.10	-2	1,088	-0.18%
2022/09/15	0	94.20	0	95.30	93.40	0	1,117	0.00%
2022/09/14	0	0.00	0	94.00	93.80	0	1,148	0.00%
2022/09/13	0	0.00	0	93.40	93.00	0	1,153	0.00%
2022/09/12	0	0.00	0	91.70	91.80	0	1,177	0.00%
2022/09/07	0.1	87.50	0	0.00	88.50	0.1	1,205	0.01%
2022/09/06	1	89.10	0	0.00	89.10	1	1,211	0.08%
2022/09/05	0.2	91.84	0	0.00	91.10	0.2	1,231	0.01%
2022/09/02	1	94.60	0	0.00	94.50	1	1,231	0.08%
2022/08/31	0	0.00	1	97.30	97.30	-1	1,269	-0.08%
2022/08/29	0.2	93.71	0	0.00	93.30	0.2	1,287	0.01%
2022/08/26	0	0.00	1	97.30	96.60	-1	1,292	-0.08%
2022/08/25	0	0.00	0	96.40	95.60	0	1,296	0.00%
2022/08/23	0	95.30	0	0.00	95.30	0	1,322	0.00%
2022/08/22	1	97.00	0	0.00	96.20	1	1,346	0.07%
2022/08/19	0	0.00	3	98.47	97.90	-3	1,381	-0.22%
2022/08/18	0.5	96.84	0	96.60	97.00	0.5	1,401	0.04%
2022/08/17	1	96.50	0	0.00	95.50	1	1,405	0.07%
2022/08/16	0	0.00	1	96.90	97.30	-1	1,397	-0.07%
2022/08/15	0	0.00	2	97.90	98.00	-2	1,402	-0.14%
2022/08/12	0	0.00	2	96.90	96.30	-2	1,397	-0.14%
2022/08/11	1	95.50	2	97.65	94.30	-1	1,399	-0.07%
2022/08/10	0	92.60	0	0.00	93.50	0	1,371	0.00%
2022/08/09	1	92.80	1	94.50	93.10	0	1,400	0.00%
2022/08/08	0	0.00	1	93.00	93.60	-1	1,449	-0.07%
2022/08/05	0	0.00	2	91.95	92.10	-2	1,584	-0.13%
2022/08/04	0	0.00	0	90.10	90.20	0	1,694	0.00%
2022/08/03	0.2	89.18	0	0.00	87.90	0.2	1,692	0.01%
2022/08/01	0	91.00	1	92.00	92.00	-1	1,695	-0.06%
2022/07/29	0	0.00	3	92.17	91.50	-3	1,707	-0.18%
2022/07/28	0	0.00	2	90.90	90.60	-2	1,718	-0.12%
2022/07/27	0	0.00	1	90.10	90.30	-1	1,716	-0.06%
2022/07/26	0	89.50	1	88.90	88.80	-1	1,710	-0.06%
2022/07/25	1	91.00	1	90.90	90.80	0	1,700	0.00%
2022/07/22	0	0.00	1	90.30	90.80	-1	1,691	-0.06%
2022/07/21	0	0.00	1	89.00	89.00	-1	1,681	-0.06%
2022/07/20	0	0.00	0	87.05	87.00	0	1,667	0.00%
2022/07/19	0	0.00	0	84.20	84.60	0	1,652	0.00%
2022/07/18	0	0.00	0	83.20	83.70	0	1,649	0.00%
2022/07/15	0	0.00	0	80.80	81.90	0	1,632	0.00%
2022/07/14	1	75.11	1	76.91	78.50	0	1,615	0.00%
2022/07/13	2	79.30	1	80.19	79.60	1	1,603	0.06%
2022/07/12	1	77.81	0	0.00	77.30	1	1,586	0.06%
2022/07/11	0	80.90	0	0.00	80.80	0	1,593	0.00%
2022/07/08	0	0.00	0	81.80	82.20	0	1,600	0.00%
2022/07/06	2	78.05	1	79.00	77.00	1	1,571	0.06%
2022/07/05	2	78.90	1	78.51	80.60	1	1,572	0.06%
2022/07/04	2	78.05	0	0.00	77.50	2	1,577	0.13%
2022/07/01	3.2	79.63	0	0.00	78.90	3.2	1,562	0.20%
2022/06/30	3.2	85.34	0	0.00	85.10	3.2	1,522	0.21%
2022/06/29	3	88.73	0	0.00	89.10	3	1,503	0.20%
2022/06/28	0	89.50	0	0.00	90.50	0	1,501	0.00%
2022/06/27	0	0.00	0	92.00	91.90	0	1,496	0.00%
2022/06/24	2	88.11	0	0.00	88.20	2	1,486	0.14%
2022/06/23	5	87.58	0	0.00	87.00	5	1,477	0.34%
2022/06/22	2	91.69	2	88.20	88.90	0	1,445	0.00%
2022/06/21	1	93.50	0	0.00	94.30	1	1,402	0.07%
2022/06/20	3	93.95	0	0.00	92.80	3	1,391	0.22%
2022/06/17	3.2	99.13	0	0.00	99.90	3.2	1,357	0.24%
2022/06/16	3	101.33	0	104.50	100.50	3	1,334	0.22%
2022/06/14	0	0.00	1	104.98	105.00	-1	1,320	-0.08%
2022/06/13	0	100.00	0	0.00	100.00	0	1,289	0.00%
2022/06/10	2	102.25	0	0.00	102.00	2	1,275	0.16%
2022/06/09	10	105.00	10	106.00	106.00	0	1,243	0.00%
2022/06/08	0	0.00	0	106.50	107.50	0	1,217	0.00%
2022/06/07	0	0.00	0	105.50	105.00	0	1,176	0.00%
2022/06/01	1	106.50	2	105.50	105.00	-1	1,185	-0.08%
2022/05/31	0.1	105.00	1	105.50	105.50	-1	1,165	-0.08%
2022/05/30	0	0.00	10	104.50	106.00	-10	1,153	-0.87%
2022/05/27	0	0.00	1	104.00	104.00	-1	1,130	-0.09%
2022/05/26	1	103.00	2	102.50	103.00	-1	1,096	-0.09%
2022/05/25	1	99.80	2	101.25	100.50	-1	1,065	-0.09%
2022/05/24	0	99.50	0	0.00	98.20	0	1,066	0.00%
2022/05/23	0.2	101.00	0	0.00	100.50	0.2	1,057	0.02%
2022/05/20	0.2	101.50	0	0.00	101.00	0.2	1,053	0.02%
2022/05/18	0	0.00	2	100.50	100.50	-2	1,026	-0.20%
2022/05/17	1	97.40	0	0.00	98.10	1	1,001	0.10%
2022/05/16	1	98.01	3	100.53	97.60	-2	975	-0.20%
2022/05/13	4	100.38	3	101.50	101.50	1	923	0.11%
2022/05/12	0	0.00	4.3	99.25	99.90	-4.3	783	-0.55%
2022/05/11	1	94.90	1	94.99	93.50	0	682	0.00%
2022/05/10	0	0.00	0	92.30	93.30	0	676	0.00%
2022/05/09	1	90.71	0	0.00	90.10	1	673	0.15%
2022/05/05	0	0.00	0	93.15	94.90	0	653	0.00%
2022/04/29	0	0.00	0	91.40	90.20	0	680	0.00%
2022/04/28	0	0.00	0	89.52	89.50	0	706	0.00%
2022/04/27	1	88.10	0	0.00	87.50	1	766	0.13%
2022/04/26	0	0.00	0	91.30	89.90	0	814	0.00%
2022/04/25	3	90.20	0	0.00	90.10	3	892	0.34%
2022/04/22	2	93.45	0	0.00	93.60	2	1,073	0.19%
2022/04/21	1	95.80	0	0.00	96.20	1	1,274	0.08%
2022/04/20	0	0.00	0	96.10	95.70	0	1,407	0.00%
2022/04/19	0	0.00	0	93.70	94.20	0	1,435	0.00%
2022/04/18	1	92.20	0	0.00	91.80	1	1,492	0.07%
2022/04/15	5	91.98	1	91.10	91.10	4	1,529	0.26%
2022/04/14	2.3	94.66	0	0.00	94.10	2.3	1,545	0.15%
2022/04/13	0	97.40	0	96.00	96.50	0	1,550	0.00%
2022/04/12	0.5	96.08	0	0.00	95.20	0.5	1,576	0.03%
2022/04/11	6	95.92	0	0.00	95.60	6	1,633	0.37%
2022/04/08	2	98.11	0	0.00	98.30	2	1,629	0.12%
2022/04/07	0.5	100.35	1	100.50	99.00	-0.5	1,628	-0.03%
2022/03/31	0	102.50	0	0.00	102.00	0	1,677	0.00%
2022/03/30	0	0.00	0	104.50	104.50	0	1,679	0.00%
2022/03/28	0	102.00	1	102.50	102.50	-1	1,729	-0.06%
2022/03/25	1	104.50	0	0.00	104.00	1	1,742	0.06%
2022/03/23	0	0.00	0	105.00	104.00	0	1,786	0.00%
2022/03/15	1	98.31	0	0.00	97.70	1	1,871	0.05%
2022/03/10	0	0.00	1	101.01	102.00	-1	1,901	-0.05%
2022/03/08	4	99.02	0	0.00	96.80	4	1,923	0.21%
2022/03/07	3	101.50	2	102.00	101.00	1	1,918	0.05%
2022/03/02	0	106.00	0	0.00	107.00	0	1,978	0.00%
2022/02/25	1	106.50	0	0.00	106.00	1	2,010	0.05%
2022/02/24	1.2	106.50	0	0.00	105.50	1.2	2,027	0.06%
2022/02/22	8.2	107.99	0	0.00	107.50	8.2	2,065	0.40%
2022/02/21	2	110.00	0	0.00	109.50	2	2,114	0.09%
2022/02/18	1	109.00	0	0.00	110.00	1	2,142	0.05%
2022/02/17	1	109.50	1	109.00	109.00	0	2,164	0.00%
2022/02/16	0	0.00	1	111.00	111.00	-1	2,217	-0.05%
2022/02/15	0	110.50	0	0.00	109.50	0	2,252	0.00%
2022/02/14	0	111.00	0	0.00	110.50	0	2,272	0.00%
2022/02/11	0	0.00	1	114.50	114.00	-1	2,278	-0.04%
2022/02/10	0	0.00	4	111.50	112.00	-4	2,287	-0.17%
2022/02/09	8	112.50	0	112.00	113.00	8	2,312	0.35%
2022/02/08	0	0.00	1	110.50	111.00	-1	2,389	-0.04%
2022/01/26	2	108.00	0	0.00	106.50	2	2,500	0.08%
2022/01/25	3	107.17	1	107.00	106.50	2	2,581	0.08%
2022/01/24	7.2	107.55	0	0.00	110.00	7.2	2,691	0.27%
2022/01/21	6.4	110.69	0	0.00	110.50	6.4	2,778	0.23%
2022/01/20	2	113.25	0	0.00	112.00	2	2,876	0.07%
2022/01/19	0	116.50	1	115.50	115.00	-1	2,869	-0.03%
2022/01/18	3	121.50	8	121.69	119.00	-5	2,989	-0.17%
2022/01/17	17	122.91	31	122.31	121.50	-14	2,950	-0.48%
2022/01/14	27	120.37	26	120.14	118.50	1	2,820	0.03%
2022/01/13	10	119.30	13	118.92	119.50	-3	2,709	-0.11%
2022/01/12	0	116.00	0	117.50	115.00	0	2,744	0.00%
2022/01/11	0	116.00	0	119.00	114.50	0	2,802	0.00%
2022/01/10	0	0.00	6	114.84	116.50	-6	2,759	-0.22%
2022/01/07	5	110.00	1	112.00	111.00	4	2,746	0.15%
2022/01/06	1	113.02	0	0.00	113.00	1	2,743	0.04%
2022/01/05	0	116.50	0	0.00	115.50	0	2,757	0.00%
2022/01/04	1	119.97	2	119.50	118.50	-1	2,782	-0.04%
2022/01/03	0	0.00	0	117.00	116.50	0	2,759	0.00%
2021/12/30	2	117.25	7	116.86	116.50	-5	2,793	-0.18%
2021/12/27	2	117.50	1	118.00	116.50	1	2,980	0.03%
2021/12/24	1	115.00	0	0.00	115.00	1	2,989	0.03%
2021/12/23	0	0.00	1	118.00	116.00	-1	3,089	-0.03%
2021/12/22	1	117.00	1	116.49	117.00	0	3,118	0.00%
2021/12/21	0	0.00	1	116.00	114.50	-1	3,111	-0.03%
2021/12/20	0	114.50	0	0.00	114.50	0	3,123	0.00%
2021/12/17	1	116.00	1	115.52	115.50	0	3,173	0.00%
2021/12/16	1	115.00	6	115.33	115.00	-5	3,226	-0.16%
2021/12/14	2	109.25	0	0.00	108.00	2	3,479	0.06%
2021/12/10	1	111.00	0	0.00	111.00	1	3,699	0.03%
2021/12/09	5	112.60	0	0.00	111.00	5	3,790	0.13%
2021/12/03	0	0.00	43	110.64	113.00	-43	3,931	-1.09%
2021/12/01	0	109.50	0	0.00	112.00	0	4,045	0.00%
2021/11/30	2	112.00	0	0.00	111.00	2	4,118	0.05%
2021/11/29	3.1	110.96	0.1	112.00	111.50	3	4,267	0.07%
2021/11/26	20	111.23	100	111.00	110.50	-80	4,364	-1.83%
2021/11/25	1	115.50	0	0.00	115.00	1	4,481	0.02%
2021/11/24	0	0.00	3	116.67	116.00	-3	4,646	-0.06%
2021/11/23	2	116.50	0	0.00	116.50	2	4,773	0.04%
2021/11/22	0	0.00	4	118.50	119.50	-4	5,098	-0.08%
2021/11/19	20	118.00	0	0.00	117.50	20	5,223	0.38%
2021/11/18	3.1	118.85	2	120.50	118.50	1.1	5,434	0.02%
2021/11/17	1	119.00	201	120.05	121.00	-200	5,565	-3.59%	大賣/鉅額交易
2021/11/16	1	120.00	0	0.00	120.00	1	6,052	0.02%
2021/11/15	4.1	121.48	0	122.00	123.50	4.1	6,597	0.06%
2021/11/11	1	119.50	3	119.83	119.00	-2	6,835	-0.03%
2021/11/10	1	121.50	1	122.00	122.50	0	6,912	0.00%
2021/11/09	0.1	122.50	2	121.50	121.00	-1.9	7,044	-0.03%
2021/11/08	2	121.25	0	0.00	121.50	2	7,156	0.03%
2021/11/05	1	128.96	76	124.70	125.00	-75	7,227	-1.04%
2021/11/04	1	124.50	0	126.50	127.50	1	7,276	0.01%
2021/11/03	1	125.50	2	123.01	124.00	-1	7,331	-0.01%
2021/11/02	7	122.00	96	128.51	121.00	-89	7,415	-1.20%
2021/11/01	2	128.00	3	129.83	128.50	-1	7,473	-0.01%
2021/10/29	8	127.81	4	128.00	128.00	4	7,451	0.05%
2021/10/28	521	126.39	1	126.48	127.00	520	7,657	6.79%	大買/鉅額交易
2021/10/27	1.1	122.48	0	0.00	123.50	1.1	8,018	0.01%
2021/10/26	103	122.99	105.1	124.01	121.50	-2.1	8,164	-0.03%	大買/大賣/
2021/10/25	1	116.00	0	0.00	119.50	1	8,196	0.01%
2021/10/22	3.1	117.50	4	118.75	119.00	-0.9	8,280	-0.01%
2021/10/21	4	121.37	0	0.00	120.00	4	8,378	0.05%
2021/10/20	3	124.17	37	123.00	125.00	-34	8,616	-0.39%
2021/10/19	32	120.53	3	119.83	118.50	29	8,556	0.34%
2021/10/18	0	0.00	4	116.50	113.00	-4	8,553	-0.05%
2021/10/15	0	0.00	1	115.50	115.00	-1	8,634	-0.01%
2021/10/14	1	114.00	2	113.00	112.00	-1	8,716	-0.01%
2021/10/13	1	110.50	1	111.00	109.50	0	8,810	0.00%
2021/10/12	2	116.23	1	114.00	114.00	1	8,903	0.01%
2021/10/07	2	116.25	2.1	113.73	116.00	-0.1	9,154	0.00%
2021/10/06	1.1	108.47	1.2	110.92	108.50	-0.1	9,458	0.00%
2021/10/05	2.2	104.68	4	107.29	110.50	-1.8	9,615	-0.02%
2021/10/04	9.1	108.06	0	0.00	106.50	9.1	9,607	0.09%
2021/10/01	5	117.80	0	0.00	117.00	5	9,629	0.05%
2021/09/30	5	120.20	4	121.01	121.00	1	9,826	0.01%
2021/09/29	2.1	116.54	2	117.50	116.00	0.1	9,791	0.00%
2021/09/24	0	0.00	2.7	122.87	124.00	-2.7	9,883	-0.03%
2021/09/23	2	122.97	0	0.00	119.50	2	9,870	0.02%
2021/09/22	0.5	121.45	5	120.91	121.50	-4.5	9,829	-0.05%
2021/09/17	4.2	118.98	5	120.10	122.00	-0.8	9,792	-0.01%
2021/09/16	15	116.80	8	117.00	116.00	7	9,647	0.07%
2021/09/15	15	120.97	3	121.84	121.00	12	9,633	0.12%
2021/09/14	12	126.67	2	125.00	125.00	10	9,625	0.10%
2021/09/13	4	129.50	0	0.00	129.00	4	9,595	0.04%
2021/09/10	0	0.00	1	133.50	133.50	-1	9,675	-0.01%
2021/09/09	3	131.33	2	132.75	131.50	1	9,770	0.01%
2021/09/08	16	130.44	62	133.52	130.50	-46	9,784	-0.47%
2021/09/07	12	135.13	1	134.50	136.00	11	9,817	0.11%
2021/09/06	35	140.59	0	0.00	139.00	35	10,054	0.35%
2021/09/03	13	144.88	102	143.50	143.50	-89	10,156	-0.88%	大賣/
2021/09/02	164	151.71	4	151.13	144.50	160	10,227	1.56%	大買/鉅額交易
2021/09/01	3	147.83	1	146.50	150.00	2	10,176	0.02%
2021/08/31	3	151.67	1	155.00	148.50	2	10,064	0.02%
2021/08/30	4	148.00	15	152.70	152.50	-11	9,948	-0.11%
2021/08/27	3	144.33	2.2	145.57	145.00	0.9	9,773	0.01%
2021/08/26	15	142.00	2	144.25	146.50	13	9,650	0.13%
2021/08/25	3	155.83	5	156.40	155.00	-2	9,336	-0.02%
2021/08/24	5	163.40	3	165.67	160.00	2	9,217	0.02%
2021/08/23	2	159.25	142	160.43	160.00	-140	8,997	-1.56%	大賣/鉅額交易
2021/08/20	67	159.55	8	161.25	157.50	59	8,834	0.67%
2021/08/19	512.2	154.16	474.7	160.45	154.00	37.4	8,367	0.45%	大買/大賣/
2021/08/18	257	137.44	264	140.19	146.00	-7	7,821	-0.09%	大買/大賣/
2021/08/17	3.4	131.80	2	139.25	133.00	1.4	7,628	0.02%
2021/08/16	25	135.58	8	133.81	136.50	17	7,558	0.22%
2021/08/13	0.2	139.95	0	0.00	139.00	0.2	7,469	0.00%
2021/08/12	7	145.57	2	145.50	144.50	5	7,343	0.07%
2021/08/11	1.3	141.85	0	0.00	137.50	1.3	7,247	0.02%
2021/08/10	11	140.55	20	143.75	146.50	-9	7,180	-0.13%
2021/08/09	21.2	149.19	3	149.00	145.50	18.2	7,099	0.26%
2021/08/06	25.2	155.81	2.1	154.24	153.00	23.1	7,026	0.33%
2021/08/05	5	163.80	1	166.00	160.50	4	6,942	0.06%
2021/08/04	3	164.17	1	164.50	165.50	2	6,896	0.03%
2021/08/03	5.1	166.37	4	169.00	168.00	1.1	6,888	0.02%
2021/08/02	240	164.84	446.3	169.77	169.00	-206.3	6,612	-3.12%	大買/大賣/鉅額交易
2021/07/30	0.1	153.50	1	156.00	155.50	-0.9	6,183	-0.01%
2021/07/29	4	150.13	5	150.20	151.00	-1	6,024	-0.02%
2021/07/28	4.1	139.90	11	142.00	142.50	-6.9	5,871	-0.12%
2021/07/27	7	149.50	2	150.50	146.00	5	5,843	0.09%
2021/07/26	3	150.67	14	153.61	156.50	-11	5,752	-0.19%
2021/07/23	0	0.00	2	145.50	146.00	-2	5,509	-0.04%
2021/07/22	1	140.00	0	0.00	144.00	1	5,459	0.02%
2021/07/21	0	0.00	1	142.00	142.00	-1	5,497	-0.02%
2021/07/20	0.2	139.50	0	0.00	138.00	0.2	5,480	0.00%
2021/07/19	3.6	142.43	2	142.00	142.50	1.6	5,504	0.03%
2021/07/16	2	152.50	1	148.00	148.00	1	5,634	0.02%
2021/07/15	0.1	150.00	0	0.00	149.00	0.1	5,743	0.00%
2021/07/14	1.6	145.50	10	146.10	153.00	-8.4	5,836	-0.14%
2021/07/13	25	146.58	29	146.97	145.00	-4	5,708	-0.07%
2021/07/12	0	0.00	4	138.88	139.00	-4	5,417	-0.07%
2021/07/09	6.2	130.95	3	131.83	131.00	3.2	5,365	0.06%
2021/07/08	17	134.09	5	133.90	134.00	12	5,441	0.22%
2021/07/07	2	141.50	6	140.67	140.00	-4	5,481	-0.07%
2021/07/06	4	132.25	10	133.10	133.00	-6	5,522	-0.11%
2021/07/02	2	128.50	3	128.83	128.50	-1	6,265	-0.02%
2021/07/01	8	125.38	1	126.00	125.50	7	6,354	0.11%
2021/06/30	1	128.50	3	130.50	132.00	-2	6,325	-0.03%
2021/06/29	2	129.50	0	0.00	129.00	2	6,404	0.03%
2021/06/25	5	134.20	0	0.00	132.50	5	6,556	0.08%
2021/06/24	3	134.00	23	134.20	136.00	-20	6,503	-0.31%
2021/06/23	20	132.00	13	132.92	134.50	7	6,406	0.11%
2021/06/22	8	129.00	1	132.50	127.50	7	6,324	0.11%
2021/06/21	6	128.58	2	129.25	128.00	4	6,272	0.06%
2021/06/18	4	138.75	5	138.60	137.00	-1	6,206	-0.02%
2021/06/17	2	132.75	2	133.25	135.00	0	6,095	0.00%
2021/06/16	6	131.50	1	130.00	132.50	5	6,034	0.08%
2021/06/15	0	0.00	10	135.55	132.50	-10	5,943	-0.17%
2021/06/11	0	0.00	3	124.50	125.00	-3	5,677	-0.05%
2021/06/10	7	118.36	2	119.50	118.00	5	5,530	0.09%
2021/06/08	0	0.00	1	110.00	110.50	-1	5,312	-0.02%
2021/06/07	0	0.00	1	110.00	110.50	-1	5,325	-0.02%
2021/06/04	1	108.50	1.1	110.41	108.50	-0.1	5,314	0.00%
2021/06/03	2	109.50	0	0.00	111.50	2	5,324	0.04%
2021/06/02	1	110.00	0	0.00	111.00	1	5,325	0.02%
2021/06/01	1	113.00	0	0.00	113.00	1	5,309	0.02%
2021/05/27	0	0.00	2	110.00	107.50	-2	5,387	-0.04%
2021/05/26	1	105.50	0	0.00	108.00	1	5,366	0.02%
2021/05/25	0	0.00	6	107.17	107.50	-6	5,382	-0.11%
2021/05/21	1	99.70	0	0.00	99.70	1	5,413	0.02%
2021/05/19	1	98.80	0	0.00	98.90	1	5,517	0.02%
2021/05/18	2	95.50	1	96.80	96.80	1	5,515	0.02%
2021/05/17	1	88.00	7	87.70	88.00	-6	5,549	-0.11%
2021/05/13	0	0.00	1	94.10	99.00	-1	5,493	-0.02%
2021/05/12	5	100.72	2	99.55	99.90	3	5,461	0.05%
2021/05/11	7	111.64	0	0.00	109.00	7	5,391	0.13%
2021/05/10	2	120.50	3	121.33	119.00	-1	5,343	-0.02%
2021/05/07	6	118.25	2	122.50	125.00	4	5,364	0.07%
2021/05/06	8	115.19	0	0.00	114.00	8	5,377	0.15%
2021/05/05	1	120.00	0	0.00	114.50	1	5,394	0.02%
2021/05/04	2	118.50	0	0.00	121.00	2	5,542	0.04%
2021/05/03	3	127.17	0	0.00	126.50	3	5,564	0.05%
2021/04/29	11	136.32	0	0.00	136.50	11	5,807	0.19%
2021/04/27	11	137.59	12	141.63	137.50	-1	6,178	-0.02%
2021/04/23	1	136.50	3	135.67	138.50	-2	6,454	-0.03%
2021/04/22	11.1	135.57	5	142.80	131.50	6.1	6,439	0.09%
2021/04/21	2	142.25	7	141.64	140.00	-5	6,306	-0.08%
2021/04/20	5.1	136.91	4	137.13	137.00	1.1	6,202	0.02%
2021/04/19	2	131.00	17	129.85	130.50	-15	6,241	-0.24%
2021/04/16	10	125.50	0	0.00	125.50	10	6,432	0.16%
2021/04/15	2	126.50	5	127.60	127.00	-3	6,455	-0.05%
2021/04/14	82	121.04	1	120.50	121.50	81	6,342	1.28%
2021/04/13	1	135.00	7	131.14	127.00	-6	6,256	-0.10%
2021/04/12	15	129.83	12	133.76	128.00	3	6,102	0.05%
2021/04/09	18	147.42	11	146.73	142.00	7	5,857	0.12%
2021/04/08	3	135.67	375	139.89	140.00	-372	5,478	-6.79%	大賣/鉅額交易
2021/04/07	2	122.00	9	125.78	127.50	-7	5,050	-0.14%
2021/04/06	4	121.37	1	120.50	120.00	3	4,938	0.06%
2021/04/01	3	123.50	4	126.38	121.50	-1	4,915	-0.02%
2021/03/31	23	122.70	15	122.40	124.00	8	4,804	0.17%
2021/03/30	8	122.31	15	121.93	122.00	-7	4,744	-0.15%
2021/03/29	0	117.50	0	0.00	117.00	0	4,583	0.00%
2021/03/26	0	0.00	2	116.50	117.00	-2	4,595	-0.04%
2021/03/25	0	0.00	3	116.67	116.00	-3	4,594	-0.07%
2021/03/23	5	118.00	2	120.00	117.50	3	4,577	0.07%
2021/03/22	1	119.00	0	0.00	117.00	1	4,558	0.02%
2021/03/17	1	119.50	3	119.17	117.50	-2	4,591	-0.04%
2021/03/16	6	116.25	6	117.50	116.50	0	4,607	0.00%
2021/03/15	0	0.00	3	118.00	118.00	-3	4,628	-0.06%
2021/03/12	3	114.17	0	0.00	114.50	3	4,679	0.06%
2021/03/11	1	113.00	1	114.00	113.50	0	4,734	0.00%
2021/03/09	2	108.26	1	109.00	109.50	1	4,802	0.02%
2021/03/04	1	110.50	2	111.25	111.00	-1	4,938	-0.02%
2021/03/03	6	111.17	0	0.00	112.00	6	4,940	0.12%
2021/03/02	1	114.50	1	117.50	114.50	0	4,915	0.00%
2021/02/26	1	118.50	0	0.00	118.00	1	4,977	0.02%
2021/02/25	1	119.50	1	119.00	121.50	0	5,067	0.00%
2021/02/24	2	120.00	3	120.50	119.00	-1	5,158	-0.02%
2021/02/23	3	123.17	7	122.50	123.00	-4	5,285	-0.08%
2021/02/22	1	123.50	10	121.10	123.00	-9	5,316	-0.17%
2021/02/19	3	117.83	5	118.80	120.00	-2	5,338	-0.04%
2021/02/18	2	114.75	2	114.75	117.00	0	5,602	0.00%
2021/02/17	0	0.00	2	111.50	114.50	-2	5,912	-0.03%
2021/02/05	1	107.00	2	107.25	107.50	-1	5,970	-0.02%
2021/02/04	1	106.50	0	0.00	106.50	1	6,105	0.02%
2021/02/03	0	0.00	1	109.00	107.00	-1	6,234	-0.02%
2021/02/02	8	109.38	0	0.00	109.50	8	6,334	0.13%
2021/02/01	1	106.50	4	106.38	106.00	-3	6,524	-0.05%
2021/01/29	5	111.40	3	109.17	108.00	2	6,785	0.03%
2021/01/28	4	112.88	4	114.38	112.00	0	6,863	0.00%
2021/01/27	3	117.50	3	119.17	117.00	0	6,812	0.00%
2021/01/26	19	123.08	1	121.50	118.50	18	6,774	0.27%
2021/01/25	8	130.38	1	126.50	129.50	7	6,587	0.11%
2021/01/22	11	129.36	13	130.46	130.00	-2	6,491	-0.03%
2021/01/21	3	123.50	5	125.70	124.00	-2	6,220	-0.03%
2021/01/20	12	124.92	4	124.63	124.00	8	6,102	0.13%
2021/01/19	5	126.60	13	127.35	128.00	-8	5,762	-0.14%
2021/01/18	2	113.00	6	117.92	118.50	-4	5,397	-0.07%
2021/01/15	4	115.50	0	0.00	114.00	4	5,394	0.07%
2021/01/14	1	119.50	2	124.00	120.50	-1	5,309	-0.02%
2021/01/13	9	119.89	3	120.50	121.50	6	5,213	0.12%
2021/01/12	7	120.71	3	123.17	117.00	4	5,098	0.08%
2021/01/11	3	117.00	13	119.85	123.00	-10	4,869	-0.21%
2021/01/08	5	109.60	8	109.69	112.00	-3	4,619	-0.06%
2021/01/06	3	108.00	1	109.00	106.00	2	4,565	0.04%
2021/01/05	3	109.67	1	110.50	108.50	2	4,531	0.04%
2021/01/04	0	0.00	2	112.25	111.50	-2	4,543	-0.04%
2020/12/31	4	113.63	1	112.00	112.50	3	4,531	0.07%
2020/12/25	1	107.50	1	108.50	108.00	0	4,507	0.00%
2020/12/23	0	0.00	1	108.00	108.00	-1	4,538	-0.02%
2020/12/18	20	107.00	0	0.00	106.50	20	4,640	0.43%
2020/12/17	30	108.50	0	0.00	108.50	30	4,670	0.64%
2020/12/16	3	110.17	3	110.00	110.00	0	4,710	0.00%
2020/12/15	60	106.75	5	107.10	106.00	55	4,729	1.16%
2020/12/11	14	108.61	2	111.50	110.50	12	4,891	0.25%
2020/12/10	2	112.25	2	113.75	112.00	0	4,894	0.00%
2020/12/09	1	117.00	4	117.88	117.50	-3	4,901	-0.06%
2020/12/08	8	114.75	16	115.13	117.50	-8	4,895	-0.16%
2020/12/07	14	110.82	1	110.00	110.00	13	4,842	0.27%
2020/12/04	10	115.50	0	0.00	114.50	10	4,847	0.21%
2020/12/03	5	120.00	10	118.80	118.00	-5	4,921	-0.10%
2020/12/02	2	118.75	1	119.50	120.00	1	4,935	0.02%
2020/12/01	13	114.88	10	117.00	117.50	3	4,993	0.06%
2020/11/30	0	0.00	1	118.50	115.50	-1	4,970	-0.02%
2020/11/27	3	118.83	1	119.00	119.00	2	4,961	0.04%
2020/11/26	1	117.00	3	117.00	117.00	-2	4,964	-0.04%
2020/11/25	14	117.54	2	117.25	117.00	12	4,950	0.24%
2020/11/24	11	116.55	4	117.25	119.00	7	4,927	0.14%
2020/11/23	8	120.50	5	119.50	120.50	3	4,900	0.06%
2020/11/20	7	123.00	16	123.16	123.50	-9	4,846	-0.19%
2020/11/19	2	120.00	1	120.00	118.00	1	4,746	0.02%
2020/11/18	1	123.50	7	121.57	121.50	-6	4,776	-0.13%
2020/11/17	4	125.00	2	123.75	121.50	2	4,817	0.04%
2020/11/16	6	120.00	14	120.11	124.50	-8	4,669	-0.17%
2020/11/13	2	113.75	1	114.00	115.50	1	4,448	0.02%
2020/11/12	2	115.25	2	114.00	111.00	0	4,613	0.00%
2020/11/11	4	110.38	7	111.79	113.00	-3	4,541	-0.07%
2020/11/10	2	108.50	5	109.00	107.00	-3	4,454	-0.07%
2020/11/09	8	112.94	9	113.06	113.00	-1	4,409	-0.02%
2020/11/06	12	104.96	8	105.88	107.00	4	4,336	0.09%
2020/11/05	3	99.53	12	99.33	101.00	-9	4,137	-0.22%
2020/11/04	0	0.00	1	92.40	92.20	-1	4,153	-0.02%
2020/11/03	0	0.00	3	90.90	92.30	-3	4,350	-0.07%
2020/11/02	3	89.40	1	88.40	89.10	2	4,427	0.05%
2020/10/30	2	88.90	2	88.10	88.10	0	4,514	0.00%
2020/10/29	3	88.00	0	0.00	90.50	3	4,616	0.06%
2020/10/28	2	90.20	1	90.40	90.00	1	4,731	0.02%
2020/10/27	3	92.70	0	0.00	92.60	3	4,822	0.06%
2020/10/26	2	94.15	0	0.00	93.80	2	5,022	0.04%
2020/10/23	4	98.53	3	97.80	97.20	1	5,396	0.02%
2020/10/21	3	96.70	3	96.37	95.50	0	6,018	0.00%
2020/10/20	7	95.94	0	0.00	94.80	7	6,462	0.11%
2020/10/19	10	95.00	0	0.00	96.60	10	6,495	0.15%
2020/10/16	11	97.95	0	0.00	95.00	11	6,502	0.17%
2020/10/15	10	98.90	0	0.00	99.50	10	6,509	0.15%
2020/10/14	0	0.00	1	100.50	100.50	-1	6,522	-0.02%
2020/10/13	6	98.25	8	98.14	98.70	-2	6,515	-0.03%
2020/10/12	11	98.68	4	98.03	97.80	7	6,527	0.11%
2020/10/08	4	101.63	5	101.40	101.50	-1	6,505	-0.02%
2020/10/06	4	102.75	4	104.38	103.00	0	6,508	0.00%
2020/10/05	4	101.75	2	101.00	101.00	2	6,513	0.03%
2020/09/30	0	0.00	3	100.50	103.00	-3	6,646	-0.05%
2020/09/29	1	102.00	0	0.00	101.50	1	6,649	0.02%
2020/09/28	6	98.20	2	98.70	99.60	4	6,685	0.06%
2020/09/25	25	99.42	6	95.90	96.00	19	6,807	0.28%
2020/09/24	2	100.75	0	0.00	101.00	2	7,063	0.03%
2020/09/23	5	104.10	3	105.00	104.00	2	7,298	0.03%
2020/09/22	1	103.00	1	106.00	105.00	0	7,599	0.00%
2020/09/21	3	105.00	0	0.00	105.00	3	7,760	0.04%
2020/09/18	2	111.00	4	112.00	111.50	-2	7,750	-0.03%
2020/09/17	3	112.00	1	112.00	110.50	2	7,828	0.03%
2020/09/16	1	110.50	7	113.00	112.50	-6	7,804	-0.08%
2020/09/14	0	0.00	4	108.75	110.00	-4	7,689	-0.05%
2020/09/11	3	106.00	6	105.92	106.00	-3	7,639	-0.04%
2020/09/10	4	105.88	2	106.25	104.50	2	7,606	0.03%
2020/09/09	2	103.00	3	106.67	108.50	-1	7,609	-0.01%
2020/09/08	9	107.56	9	107.89	106.00	0	7,578	0.00%
2020/09/07	26	104.98	4	105.75	103.00	22	7,492	0.29%
2020/09/04	34	109.75	4	109.00	108.50	30	7,472	0.40%
2020/09/03	1	114.00	0	0.00	114.50	1	7,406	0.01%
2020/09/02	2	118.50	2	116.00	115.50	0	7,399	0.00%
2020/09/01	1	115.00	3	115.50	116.00	-2	7,370	-0.03%
2020/08/28	10	111.50	12	115.21	116.00	-2	7,379	-0.03%
2020/08/27	27	115.54	1	120.50	113.50	26	7,374	0.35%
2020/08/26	0	0.00	5	120.00	118.00	-5	7,434	-0.07%
2020/08/25	0	0.00	3	117.67	117.50	-3	7,555	-0.04%
2020/08/24	10	114.45	4	115.13	115.50	6	7,492	0.08%
2020/08/21	17	111.74	29	115.41	116.00	-12	7,404	-0.16%
2020/08/20	37	110.72	15	110.90	105.50	22	7,291	0.30%
2020/08/19	25	117.90	2	119.25	116.00	23	7,141	0.32%
2020/08/18	44	118.20	6	120.58	122.00	38	7,055	0.54%
2020/08/17	32	127.94	0	0.00	127.00	32	6,806	0.47%
2020/08/14	2	130.50	0	0.00	133.00	2	6,785	0.03%
2020/08/13	4	130.00	2	130.25	130.00	2	6,799	0.03%
2020/08/12	21	122.12	42	128.64	131.00	-21	6,749	-0.31%
2020/08/11	5	129.60	2	126.75	127.00	3	6,637	0.05%
2020/08/10	21	127.67	1	133.50	130.00	20	6,680	0.30%
2020/08/07	175	133.26	12	132.67	131.50	163	6,637	2.46%	大買/鉅額交易
2020/08/06	7	145.00	4	144.25	146.00	3	6,596	0.05%
2020/08/05	4	149.38	7	149.14	149.00	-3	6,536	-0.05%
2020/08/04	7	145.14	13	144.81	145.00	-6	6,507	-0.09%
2020/08/03	6	154.00	5	150.60	149.00	1	6,400	0.02%
2020/07/30	29	149.84	25	146.00	150.00	4	6,200	0.06%
2020/07/29	26	146.87	15	149.10	153.00	11	6,062	0.18%
2020/07/28	29	143.09	24	148.81	139.50	5	5,667	0.09%
2020/07/27	15	160.17	4	159.50	154.50	11	5,405	0.20%
2020/07/24	7	157.57	9	158.89	159.50	-2	4,974	-0.04%
2020/07/16	1	128.00	0	0.00	123.00	1	4,414	0.02%
2020/07/10	0	0.00	2	135.00	136.00	-2	4,446	-0.04%
2020/07/09	0	0.00	4	140.38	141.50	-4	4,416	-0.09%
2020/07/08	0	0.00	3	129.00	129.00	-3	4,276	-0.07%
2020/07/07	1	117.50	3	118.33	117.50	-2	4,259	-0.05%
2020/07/06	1	115.50	6	116.50	117.50	-5	4,226	-0.12%
2020/07/03	4	115.50	3	114.67	113.50	1	4,118	0.02%
2020/07/02	4	106.00	30	110.60	111.00	-26	3,810	-0.68%
2020/07/01	6	95.05	149	99.24	101.00	-143	3,548	-4.03%	大賣/鉅額交易
2020/06/30	2	91.80	26	92.25	92.00	-24	3,226	-0.74%
2020/06/29	1	84.10	1	85.40	86.20	0	3,039	0.00%
2020/06/24	2	86.00	7	86.36	86.60	-5	3,018	-0.17%
2020/06/23	1	83.50	9	83.78	84.10	-8	2,929	-0.27%
2020/06/22	0	0.00	2	81.85	82.20	-2	2,921	-0.07%
2020/06/19	1	83.00	4	82.85	81.50	-3	2,916	-0.10%
2020/06/18	5	80.66	2	80.55	80.30	3	2,896	0.10%
2020/06/16	1	81.70	4	81.63	81.70	-3	2,902	-0.10%
2020/06/15	3	78.37	0	0.00	78.90	3	2,883	0.10%
2020/06/12	2	76.90	0	0.00	77.00	2	2,857	0.07%
2020/06/11	4	79.18	1	78.00	78.10	3	2,845	0.11%
2020/06/10	6	81.20	1	81.20	81.50	5	2,811	0.18%
2020/06/09	2	84.85	3	84.77	83.40	-1	2,806	-0.04%
2020/06/04	3	86.83	1	87.90	85.10	2	2,794	0.07%
2020/06/02	6	84.95	8	83.51	83.60	-2	2,689	-0.07%
2020/06/01	8	85.06	73	85.58	87.80	-65	2,549	-2.55%
2020/05/29	0	0.00	1	79.90	79.90	-1	2,361	-0.04%
2020/05/28	2	79.35	0	0.00	78.90	2	2,353	0.08%
2020/05/27	1	81.00	0	0.00	79.80	1	2,338	0.04%
2020/05/26	1	81.40	2	81.15	81.30	-1	2,343	-0.04%
2020/05/25	1	77.60	2	81.60	81.50	-1	2,327	-0.04%
2020/05/22	1	79.60	4	80.40	78.90	-3	2,301	-0.13%
2020/05/21	3	80.90	2	81.65	80.90	1	2,279	0.04%
2020/05/20	2	82.00	3	81.97	82.30	-1	2,232	-0.04%
2020/05/19	3	79.20	2	79.65	79.90	1	2,198	0.05%
2020/05/18	2	79.40	1	80.40	78.90	1	2,182	0.05%
2020/05/15	6	82.42	13	81.25	80.50	-7	2,177	-0.32%
2020/05/14	18	79.68	13	79.99	79.20	5	2,070	0.24%
2020/05/13	24	79.78	28	78.86	78.30	-4	2,019	-0.20%
2020/05/12	5	75.50	0	0.00	75.10	5	1,855	0.27%
2020/05/11	2	75.30	0	0.00	75.50	2	1,826	0.11%
2020/05/08	0	0.00	2	72.00	72.40	-2	1,755	-0.11%
2020/05/07	0	0.00	1	72.80	72.10	-1	1,741	-0.06%
2020/05/06	1	71.30	1	72.20	72.00	0	1,737	0.00%
2020/05/05	2	69.90	11	69.95	70.40	-9	1,723	-0.52%
2020/05/04	0	0.00	1	65.30	64.80	-1	1,654	-0.06%
2020/04/30	0	0.00	1	65.30	66.40	-1	1,657	-0.06%
2020/04/29	2	64.20	1	64.70	63.70	1	1,653	0.06%
2020/04/27	2	64.30	1	64.20	64.40	1	1,720	0.06%
2020/04/24	0	0.00	1	63.50	63.10	-1	1,770	-0.06%
2020/04/21	4	63.55	0	0.00	61.70	4	1,844	0.22%
2020/04/17	0	0.00	2	63.95	62.60	-2	1,890	-0.11%
2020/04/16	0	0.00	4	60.75	61.60	-4	1,857	-0.22%
2020/04/15	1	59.00	3	59.33	58.90	-2	1,857	-0.11%
2020/04/14	0	0.00	2	58.85	59.10	-2	1,931	-0.10%
2020/04/13	2	56.95	0	0.00	56.70	2	1,943	0.10%
2020/04/10	2	58.55	0	0.00	58.30	2	1,957	0.10%
2020/04/09	3	58.03	3	58.93	58.80	0	1,996	0.00%
2020/04/08	4	58.15	4	57.98	59.70	0	1,980	0.00%
2020/04/07	0	0.00	5	55.04	56.70	-5	1,951	-0.26%
2020/04/06	0	0.00	2	53.15	53.70	-2	1,957	-0.10%
2020/03/31	1	51.40	0	0.00	51.40	1	1,980	0.05%
2020/03/30	3	50.30	0	0.00	51.20	3	2,003	0.15%
2020/03/27	2	53.20	1	54.40	52.40	1	2,002	0.05%
2020/03/26	3	50.30	3	52.87	52.50	0	2,011	0.00%
2020/03/25	1	50.00	3	50.97	51.10	-2	2,002	-0.10%
2020/03/23	2	44.28	0	0.00	44.20	2	2,047	0.10%
2020/03/20	0	0.00	2	46.20	47.50	-2	2,128	-0.09%
2020/03/19	1	44.10	0	0.00	44.10	1	2,159	0.05%
2020/03/18	1	49.60	1	51.30	49.00	0	2,231	0.00%
2020/03/17	1	50.80	0	0.00	51.00	1	2,483	0.04%
2020/03/13	8	55.06	2	56.10	57.00	6	2,624	0.23%
2020/03/12	6	60.27	0	0.00	60.60	6	2,733	0.22%
2020/03/11	6	69.00	1	66.10	66.00	5	2,846	0.18%
2020/03/09	1	67.60	0	0.00	66.60	1	3,011	0.03%
2020/03/05	4	72.00	5	71.88	70.90	-1	3,014	-0.03%
2020/03/04	1	70.60	0	0.00	71.10	1	3,038	0.03%
2020/03/03	0	0.00	3	72.47	71.70	-3	3,040	-0.10%
2020/02/27	2	72.10	1	70.80	70.70	1	3,106	0.03%
2020/02/26	8	74.25	6	74.38	73.90	2	3,144	0.06%
2020/02/25	1	74.70	0	0.00	74.30	1	3,136	0.03%
2020/02/21	1	77.30	0	0.00	77.00	1	3,116	0.03%
2020/02/20	0	0.00	1	78.40	78.00	-1	3,126	-0.03%
2020/02/18	5	77.58	2	79.50	76.00	3	3,149	0.10%
2020/02/17	2	79.25	0	0.00	79.40	2	3,111	0.06%
2020/02/14	1	75.10	7	76.97	78.40	-6	3,081	-0.19%
2020/02/13	2	73.90	1	74.20	73.70	1	3,019	0.03%
2020/02/10	1	71.40	1	72.50	72.20	0	2,994	0.00%
2020/02/07	4	74.38	1	75.10	73.10	3	2,998	0.10%
2020/02/06	3	75.97	14	76.11	76.70	-11	2,982	-0.37%
2020/02/05	9	73.77	0	0.00	73.10	9	2,937	0.31%
2020/02/04	2	72.80	1	75.20	74.50	1	2,919	0.03%
2020/02/03	3	71.47	2	72.65	72.60	1	2,903	0.03%
2020/01/31	2	74.70	0	0.00	73.80	2	2,878	0.07%
2020/01/30	1	72.70	8	73.64	73.50	-7	2,853	-0.25%
2020/01/20	22	82.15	15	80.71	80.10	7	2,794	0.25%
2020/01/17	2	80.85	0	0.00	80.60	2	2,733	0.07%
2020/01/16	0	0.00	1	81.50	80.40	-1	2,722	-0.04%
2020/01/15	0	0.00	3	80.47	80.90	-3	2,699	-0.11%
2020/01/14	1	79.50	4	80.23	80.00	-3	2,653	-0.11%
2020/01/13	7	77.00	10	78.48	78.60	-3	2,605	-0.12%
2020/01/10	0	0.00	1	77.10	75.10	-1	2,563	-0.04%
2020/01/09	0	0.00	10	75.85	76.10	-10	2,537	-0.39%
2020/01/08	1	72.50	2	73.90	74.10	-1	2,508	-0.04%
2020/01/07	8	72.24	2	71.50	71.50	6	2,421	0.25%
2020/01/06	1	74.30	0	0.00	73.10	1	2,393	0.04%
2020/01/03	4	76.50	7	76.27	75.30	-3	2,364	-0.13%
2019/12/31	1	79.60	1	79.10	79.00	0	2,305	0.00%
2019/12/30	15	79.98	12	79.90	80.30	3	2,286	0.13%
2019/12/26	4	77.40	0	0.00	77.50	4	2,218	0.18%
2019/12/25	0	0.00	2	78.15	78.50	-2	2,201	-0.09%
2019/12/24	0	0.00	2	77.20	76.60	-2	2,179	-0.09%
2019/12/23	8	77.24	3	75.90	75.90	5	2,174	0.23%
2019/12/20	8	77.65	8	78.41	78.40	0	2,136	0.00%
2019/12/19	12	79.02	11	78.80	78.50	1	2,115	0.05%
2019/12/18	1	79.80	1	79.00	78.50	0	2,093	0.00%
2019/12/17	20	81.86	13	80.91	80.50	7	2,059	0.34%
2019/12/13	5	80.00	6	79.55	80.00	-1	1,949	-0.05%
2019/12/12	6	80.25	21	81.47	81.50	-15	1,845	-0.81%
2019/12/11	0	0.00	14	77.74	77.80	-14	1,582	-0.88%
2019/12/10	12	77.84	2	77.25	76.30	10	1,488	0.67%
2019/12/09	11	75.05	19	75.90	78.20	-8	1,409	-0.57%
2019/12/06	32	73.12	27	73.37	74.10	5	1,258	0.40%
2019/12/05	11	69.66	16	72.16	72.00	-5	1,124	-0.44%
2019/12/04	1	69.10	0	0.00	68.70	1	979	0.10%
2019/12/03	0	0.00	1	68.20	68.50	-1	1,074	-0.09%
2019/11/29	13	67.85	22	67.79	68.00	-9	1,085	-0.83%
2019/11/28	1	67.10	0	0.00	67.10	1	1,054	0.09%
2019/11/27	9	68.41	9	69.06	67.60	0	1,050	0.00%
2019/11/26	1	67.20	1	67.70	67.70	0	997	0.00%
2019/11/25	2	66.55	19	67.07	67.60	-17	981	-1.73%
2019/11/21	2	63.65	1	64.20	64.20	1	946	0.11%
2019/11/19	2	66.65	1	66.60	65.90	1	1,015	0.10%
2019/11/18	4	65.63	5	66.46	66.00	-1	1,004	-0.10%
2019/11/15	1	62.80	1	64.00	63.90	0	933	0.00%
2019/11/13	3	63.73	1	62.70	62.70	2	917	0.22%
2019/11/05	0	0.00	2	63.00	63.30	-2	900	-0.22%
2019/11/01	1	61.00	0	0.00	62.10	1	902	0.11%
2019/10/31	2	62.70	1	61.90	61.90	1	919	0.11%
2019/10/30	1	62.80	0	0.00	62.70	1	917	0.11%
2019/10/24	0	0.00	1	64.00	63.50	-1	922	-0.11%
2019/10/23	2	62.00	5	62.50	63.00	-3	924	-0.32%
2019/10/22	0	0.00	2	61.50	61.20	-2	948	-0.21%
2019/10/21	5	61.10	1	61.00	60.90	4	956	0.42%
2019/10/16	1	61.60	0	0.00	62.10	1	950	0.11%
2019/10/14	0	0.00	2	62.10	61.40	-2	945	-0.21%
2019/10/09	0	0.00	1	62.10	61.90	-1	939	-0.11%
2019/10/03	2	63.10	2	63.80	63.70	0	939	0.00%
2019/10/01	0	0.00	1	62.90	62.90	-1	938	-0.11%
2019/09/27	11	63.32	0	0.00	62.70	11	937	1.17%
2019/09/26	11	64.65	1	65.80	64.70	10	927	1.08%
2019/09/25	10	64.50	0	0.00	64.30	10	923	1.08%
2019/09/24	13	65.10	7	65.00	65.00	6	952	0.63%
2019/09/23	11	65.51	2	66.45	65.40	9	972	0.93%
2019/09/20	10	66.00	0	0.00	65.70	10	952	1.05%
2019/09/19	7	67.01	20	66.68	66.20	-13	942	-1.38%
2019/09/18	0	0.00	1	65.70	65.10	-1	904	-0.11%
2019/09/17	10	65.20	1	65.80	65.10	9	903	1.00%
2019/09/16	16	64.69	11	66.10	65.10	5	911	0.55%
2019/09/12	11	65.47	6	65.20	65.20	5	907	0.55%
2019/09/11	6	66.63	1	67.30	65.40	5	906	0.55%
2019/09/10	21	65.79	15	66.17	66.50	6	892	0.67%
2019/09/09	5	66.28	4	66.68	66.20	1	883	0.11%
2019/09/06	19	66.06	8	66.78	67.00	11	865	1.27%
2019/09/05	11	67.00	25	67.68	66.70	-14	831	-1.68%
2019/09/04	4	64.15	12	64.33	64.10	-8	711	-1.12%
2019/09/03	0	0.00	1	66.20	66.30	-1	698	-0.14%
2019/09/02	16	64.96	0	0.00	64.70	16	669	2.39%
2019/08/30	0	0.00	3	65.40	64.90	-3	666	-0.45%
2019/08/29	1	64.70	0	0.00	65.00	1	663	0.15%
2019/08/28	30	65.75	1	65.20	65.20	29	657	4.41%
2019/08/27	7	66.60	1	67.10	66.70	6	641	0.94%
2019/08/26	11	64.27	0	0.00	63.50	11	618	1.78%
2019/08/23	1	67.20	9	66.27	65.90	-8	617	-1.30%
2019/08/22	11	66.20	6	67.77	65.90	5	613	0.81%
2019/08/21	8	62.20	1	64.50	64.50	7	562	1.24%
2019/08/16	0	0.00	3	61.20	61.20	-3	585	-0.51%
2019/08/15	35	60.01	1	60.10	60.20	34	587	5.79%
2019/08/14	10	61.20	5	60.80	60.80	5	585	0.85%
2019/08/13	7	61.71	2	61.20	61.20	5	588	0.85%
2019/08/12	0	0.00	5	62.20	62.60	-5	587	-0.85%
2019/08/07	9	61.00	0	0.00	60.60	9	592	1.52%
2019/08/06	2	59.65	0	0.00	61.30	2	607	0.33%
2019/08/05	22	61.99	0	0.00	61.30	22	608	3.61%
2019/08/02	1	62.80	0	0.00	62.40	1	612	0.16%
2019/07/30	1	66.50	2	67.00	66.20	-1	607	-0.16%
2019/07/29	6	66.88	0	0.00	67.90	6	608	0.99%
2019/07/26	1	67.30	1	67.60	67.30	0	614	0.00%
2019/07/25	13	68.16	2	68.00	68.40	11	613	1.79%
2019/07/24	4	68.10	2	67.75	68.60	2	601	0.33%
2019/07/23	2	66.70	0	0.00	66.00	2	579	0.34%
2019/07/22	0	0.00	1	65.60	65.50	-1	580	-0.17%
2019/07/17	1	65.10	1	65.80	65.00	0	588	0.00%
2019/07/12	0	0.00	1	67.00	65.20	-1	600	-0.17%
2019/07/02	5	65.78	4	66.70	67.10	1	764	0.13%
2019/07/01	7	63.79	7	64.89	66.40	0	795	0.00%
2019/06/28	8	62.51	9	62.80	62.60	-1	935	-0.11%
2019/06/27	0	0.00	1	61.30	61.00	-1	921	-0.11%
2019/06/24	1	60.70	0	0.00	60.70	1	951	0.11%
2019/06/21	1	61.60	0	0.00	61.00	1	963	0.10%
2019/06/19	1	59.70	0	0.00	60.00	1	1,016	0.10%
2019/06/12	0	0.00	2	60.00	59.50	-2	1,208	-0.17%
2019/06/11	0	0.00	3	59.50	59.30	-3	1,209	-0.25%
2019/06/06	1	56.70	0	0.00	56.70	1	1,204	0.08%
2019/06/05	1	58.00	0	0.00	57.70	1	1,201	0.08%
2019/06/04	0	0.00	2	59.10	58.40	-2	1,200	-0.17%
2019/06/03	5	58.08	0	0.00	59.00	5	1,204	0.42%
2019/05/31	0	0.00	2	58.90	58.90	-2	1,204	-0.17%
2019/05/30	1	57.50	6	57.27	58.10	-5	1,204	-0.41%
2019/05/29	8	56.06	3	56.50	56.50	5	1,194	0.42%
2019/05/28	2	59.20	7	57.57	57.90	-5	1,180	-0.42%
2019/05/27	1	59.30	0	0.00	59.50	1	1,165	0.09%
2019/05/24	2	60.50	2	61.35	60.40	0	1,159	0.00%
2019/05/23	6	60.63	2	60.30	60.40	4	1,163	0.34%
2019/05/22	3	64.40	0	0.00	64.00	3	1,147	0.26%
2019/05/20	1	64.30	0	0.00	63.60	1	1,178	0.08%
2019/05/17	4	67.53	1	68.70	65.50	3	1,184	0.25%
2019/05/16	5	67.90	5	67.40	67.40	0	1,191	0.00%
2019/05/15	1	66.90	1	67.70	67.40	0	1,201	0.00%
2019/05/10	1	69.50	3	69.60	69.80	-2	1,219	-0.16%
2019/05/09	1	69.50	0	0.00	68.70	1	1,223	0.08%
2019/05/07	0	0.00	1	71.60	71.60	-1	1,249	-0.08%
2019/05/03	1	72.00	0	0.00	72.90	1	1,281	0.08%
2019/05/02	0	0.00	1	70.20	70.40	-1	1,283	-0.08%
2019/04/29	0	0.00	1	71.60	70.20	-1	1,302	-0.08%
2019/04/26	1	70.70	0	0.00	70.10	1	1,307	0.08%
2019/04/24	1	72.80	1	71.90	71.90	0	1,363	0.00%
2019/04/23	2	70.80	2	71.90	73.40	0	1,391	0.00%
2019/04/18	20	71.65	0	0.00	71.30	20	1,542	1.30%
2019/04/17	1	73.40	1	74.40	73.10	0	1,566	0.00%
2019/04/16	1	72.10	1	73.00	73.40	0	1,608	0.00%
2019/04/15	1	73.60	1	75.10	73.00	0	1,595	0.00%
2019/04/11	4	74.58	0	0.00	72.90	4	1,555	0.26%
2019/04/10	1	77.00	5	76.80	76.80	-4	1,513	-0.26%
2019/04/08	2	79.15	1	80.00	78.10	1	1,491	0.07%
2019/04/03	6	77.88	4	78.68	78.20	2	1,444	0.14%
2019/04/02	10	76.96	12	78.31	78.50	-2	1,398	-0.14%
2019/04/01	1	72.50	3	72.63	72.50	-2	1,222	-0.16%
2019/03/29	1	68.80	2	70.45	70.50	-1	1,202	-0.08%
2019/03/28	2	68.75	1	70.40	68.30	1	1,186	0.08%
2019/03/27	2	70.70	1	69.90	69.90	1	1,181	0.08%
2019/03/26	1	69.70	2	70.85	70.90	-1	1,182	-0.08%
2019/03/25	3	70.03	1	69.80	69.00	2	1,170	0.17%
2019/03/22	2	72.60	4	73.55	73.50	-2	1,147	-0.17%
2019/03/21	1	71.60	0.2	72.00	72.30	0.9	1,115	0.08%
2019/03/20	2	71.65	4	72.53	72.20	-2	1,099	-0.18%
2019/03/19	2	67.95	9	69.53	69.60	-7	1,029	-0.68%
2019/03/18	5	64.36	3	65.47	64.40	2	956	0.21%
2019/03/15	0	0.00	1.2	62.85	62.60	-1.2	927	-0.12%
2019/03/14	2	61.80	1	62.90	62.90	1	925	0.11%
2019/03/13	0	0.00	1	61.90	61.40	-1	922	-0.11%
2019/03/11	3	60.80	0	0.00	60.80	3	926	0.32%
2019/03/06	1	61.50	0	0.00	61.30	1	934	0.11%
2019/03/04	0	61.30	1	61.30	60.70	-1	927	-0.11%
2019/02/27	1	61.50	0	0.00	61.20	1	924	0.11%
2019/02/25	1	61.90	1	62.00	61.80	0	918	0.00%
2019/02/22	2	62.15	0	0.00	61.60	2	917	0.22%
2019/02/21	2	62.85	2	63.55	63.70	0	904	0.00%
2019/02/20	1	62.30	0	0.00	62.50	1	890	0.11%
2019/02/19	1	63.00	2	64.05	65.00	-1	871	-0.11%
2019/02/18	1	63.40	0	0.00	62.50	1	855	0.12%
2019/02/13	1	65.30	0	0.00	65.50	1	814	0.12%
2019/02/11	1	64.80	0	0.00	65.10	1	781	0.13%
2019/01/29	0	0.00	10	65.89	64.80	-10	751	-1.33%
2019/01/28	2	67.25	10	67.56	66.50	-8	737	-1.08%
2019/01/25	6	64.93	6	65.83	66.00	0	715	0.00%
2019/01/24	17	65.68	1	65.90	66.00	16	697	2.30%
2019/01/23	1	64.00	1	64.80	64.50	0	672	0.00%
2019/01/22	1	65.10	8	64.88	64.90	-7	660	-1.06%
2019/01/21	8	64.43	0	0.00	65.30	8	653	1.22%
2019/01/18	1	63.70	1	64.10	64.50	0	638	0.00%
2019/01/17	2	64.60	10	64.84	64.20	-8	625	-1.28%
2019/01/16	2	63.35	3	64.00	64.80	-1	602	-0.17%
2019/01/15	0	0.00	5	62.94	64.50	-5	556	-0.90%
2019/01/14	1	62.00	7	62.27	61.80	-6	518	-1.16%
2019/01/11	7	60.64	9	61.03	61.10	-2	475	-0.42%
2019/01/10	5	60.94	6	60.83	60.20	-1	427	-0.23%
2019/01/09	3	56.73	3	58.07	57.60	0	354	0.00%
2019/01/08	1	53.30	2	55.55	56.60	-1	328	-0.30%
2018/12/27	3	53.60	3	52.90	52.90	0	353	0.00%
2018/12/20	3	51.70	2	50.80	50.80	1	369	0.27%
2018/12/19	2	52.60	0	0.00	52.50	2	362	0.55%
2018/12/18	1	54.80	0	0.00	54.00	1	355	0.28%
2018/12/10	0	0.00	5	55.78	55.00	-5	345	-1.45%
2018/12/04	0	0.00	1	56.70	57.00	-1	344	-0.29%
2018/11/30	2	56.00	1	55.50	55.20	1	347	0.29%
2018/11/29	2	54.40	0	0.00	54.30	2	342	0.58%
2018/11/23	1	50.30	5	50.50	50.00	-4	370	-1.08%
2018/11/22	1	51.00	0	0.00	50.80	1	374	0.27%
2018/11/15	1	51.20	0	0.00	51.30	1	499	0.20%
2018/11/12	2	52.30	0	0.00	52.30	2	505	0.40%
2018/11/08	0	0.00	1	52.50	52.00	-1	510	-0.20%
2018/11/05	1	51.70	1	52.20	52.10	0	562	0.00%
2018/11/02	2	52.00	0	0.00	51.80	2	582	0.34%
2018/11/01	0	0.00	1	51.70	51.40	-1	601	-0.17%
2018/10/31	0	0.00	3	50.90	50.70	-3	618	-0.48%
2018/10/25	1	48.90	0	0.00	48.85	1	761	0.13%
2018/10/19	1	49.30	0	0.00	50.60	1	783	0.13%
2018/10/11	3	50.15	0	0.00	49.50	3	756	0.40%
2018/10/09	2	51.85	0	0.00	51.90	2	737	0.27%
2018/10/08	5	52.40	0	0.00	52.10	5	728	0.69%
2018/10/04	1	57.80	0	0.00	57.90	1	691	0.14%
2018/10/03	1	60.80	0	0.00	59.60	1	679	0.15%
2018/09/27	1	61.90	0	0.00	61.70	1	684	0.15%
2018/09/26	1	62.00	0	0.00	61.70	1	684	0.15%
2018/09/25	0	0.00	1	63.00	61.90	-1	684	-0.15%
2018/09/20	1	63.90	0	0.00	61.00	1	683	0.15%
2018/09/14	0	0.00	1	65.60	65.40	-1	679	-0.15%
2018/09/13	0	64.40	0	0.00	64.30	0	678	0.00%
2018/09/11	0	65.00	0	0.00	64.80	0	684	0.00%
2018/09/10	1	64.10	0	0.00	63.90	1	691	0.14%
2018/09/07	0	0.00	3	64.30	64.70	-3	691	-0.43%
2018/09/06	1	66.80	0	0.00	66.60	1	716	0.14%
2018/09/05	2	67.10	0	0.00	66.70	2	746	0.27%
2018/08/31	0	0.00	1	68.90	69.30	-1	753	-0.13%
2018/08/28	1	67.80	0	0.00	67.70	1	726	0.14%
2018/08/27	2	71.25	0	68.00	68.30	2	717	0.28%
2018/08/24	0	0.00	1	68.50	68.80	-1	696	-0.14%
2018/08/23	0	0.00	1	68.80	69.20	-1	649	-0.15%
2018/08/20	1	63.30	0	0.00	62.60	1	613	0.16%
2018/08/13	0	0.00	2	65.10	64.10	-2	638	-0.31%
2018/08/10	0	0.00	4	68.60	67.60	-4	640	-0.62%
2018/08/08	2	71.30	1.1	71.93	70.20	0.9	598	0.15%
2018/08/07	3	70.00	4	70.23	71.00	-1	576	-0.17%
2018/08/06	2	70.15	16	71.18	71.30	-14	557	-2.51%
2018/08/02	5	62.60	0	0.00	61.70	5	417	1.20%
2018/08/01	0	0.00	1	62.80	62.60	-1	409	-0.24%
2018/07/30	0	0.00	1	62.40	62.40	-1	396	-0.25%
2018/07/19	2	62.40	0	0.00	61.20	2	391	0.51%
2018/07/13	1	60.60	0	0.00	60.50	1	398	0.25%
2018/07/11	1	60.20	0	0.00	59.90	1	404	0.25%
2018/07/09	2	60.80	0	0.00	60.70	2	401	0.50%
2018/07/05	0	0.00	2	58.80	58.20	-2	396	-0.51%
2018/07/03	1	59.50	0	0.00	59.20	1	395	0.25%
2018/06/25	0	0.00	4	62.50	61.80	-4	389	-1.03%
2018/06/19	1	68.30	0	0.00	67.60	1	380	0.26%
2018/06/15	1	66.60	0	0.00	67.10	1	375	0.27%
2018/06/14	2	68.40	3	68.10	67.50	-1	369	-0.27%
2018/06/13	1	65.40	11	65.25	67.20	-10	336	-2.97%
2018/06/12	5	61.50	0	0.00	61.10	5	300	1.66%
2018/06/11	0	0.00	3	62.43	61.20	-3	299	-1.00%
2018/06/07	0	0.00	1	60.90	59.50	-1	287	-0.35%
2018/05/30	2	58.80	0	0.00	58.80	2	276	0.72%
2018/05/28	0	0.00	1	60.90	60.00	-1	269	-0.37%
2018/05/25	4	59.30	0	0.00	59.40	4	263	1.52%
2018/05/23	2	59.00	3	59.43	59.80	-1	259	-0.39%
2018/05/22	1	59.00	0	0.00	59.50	1	255	0.39%
2018/05/21	1	58.50	0	0.00	60.30	1	246	0.41%
2018/05/14	1	52.80	0	0.00	52.80	1	207	0.48%
2018/04/25	0	0.00	1	53.60	53.60	-1	208	-0.48%
2018/04/17	2	56.90	0	0.00	56.80	2	187	1.07%
2018/04/13	2	58.70	0	0.00	58.80	2	190	1.05%
2018/03/31	0	0.00	1	61.60	61.10	-1	216	-0.46%
2018/03/29	1	60.60	0	0.00	60.60	1	215	0.46%
2018/03/22	5	62.30	0	0.00	62.40	5	208	2.39%
2018/03/19	1	64.20	1	64.90	64.20	0	202	0.00%
2018/03/14	0	0.00	3	64.53	64.90	-3	211	-1.42%
2018/03/12	0	0.00	3	62.57	63.00	-3	207	-1.44%
2018/03/09	1	62.60	0	0.00	62.00	1	210	0.48%
2018/02/26	4	63.58	0	0.00	63.50	4	272	1.47%
2018/02/12	0	0.00	1	62.60	61.90	-1	278	-0.36%
2018/02/09	1	58.80	0	0.00	60.80	1	279	0.36%
2018/02/06	3	66.20	0	0.00	62.80	3	276	1.09%
2018/02/05	1	66.80	1	67.40	68.00	0	269	0.00%
2018/01/30	0	0.00	1	69.30	68.70	-1	324	-0.31%
2018/01/26	1	69.20	1	69.90	69.20	0	328	0.00%
2018/01/23	0	0.00	1	70.80	70.80	-1	337	-0.30%
2018/01/19	1	70.00	1	71.70	70.00	0	352	0.00%
2018/01/18	1	69.50	0	0.00	70.00	1	349	0.29%
2018/01/17	1	70.20	1	69.70	69.80	0	352	0.00%
2018/01/10	2	67.95	0	0.00	67.40	2	405	0.49%
2018/01/05	1	73.20	0	0.00	71.60	1	413	0.24%
2018/01/04	1	70.50	0	0.00	72.70	1	419	0.24%
2018/01/03	0	0.00	2	69.80	69.60	-2	413	-0.48%
2018/01/02	2	68.10	2	69.75	69.90	0	415	0.00%